Table Data - OMX Baltic Financial Services Gross Index
| Title | OMX Baltic Financial Services Gross Index |
|---|---|
| Series ID | NASDAQB3020GI |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2000-01-03 to 2026-04-02 |
| Last Updated | 2026-04-02 10:42 PM CDT |
| Notes | For more information about this series, see: B3020GI Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2000-01-03 | 39.32 |
| 2000-01-04 | 39.32 |
| 2000-01-05 | 39.32 |
| 2000-01-06 | 39.32 |
| 2000-01-07 | 39.32 |
| 2000-01-10 | 39.32 |
| 2000-01-11 | 39.32 |
| 2000-01-12 | 41.66 |
| 2000-01-13 | 41.66 |
| 2000-01-14 | 41.66 |
| 2000-01-17 | 41.66 |
| 2000-01-18 | 40.59 |
| 2000-01-19 | 40.59 |
| 2000-01-20 | 40.59 |
| 2000-01-21 | 40.59 |
| 2000-01-24 | 38.63 |
| 2000-01-25 | 38.63 |
| 2000-01-26 | 39.78 |
| 2000-01-27 | 38.52 |
| 2000-01-28 | 38.52 |
| 2000-01-31 | 38.52 |
| 2000-02-01 | 38.52 |
| 2000-02-02 | 37.90 |
| 2000-02-03 | 34.67 |
| 2000-02-04 | 34.67 |
| 2000-02-07 | 34.67 |
| 2000-02-08 | 32.35 |
| 2000-02-09 | 33.17 |
| 2000-02-10 | 33.17 |
| 2000-02-11 | 33.17 |
| 2000-02-14 | 34.47 |
| 2000-02-15 | 34.47 |
| 2000-02-16 | 34.47 |
| 2000-02-17 | 34.47 |
| 2000-02-18 | 34.47 |
| 2000-02-21 | 34.15 |
| 2000-02-22 | 34.68 |
| 2000-02-23 | 34.68 |
| 2000-02-24 | 34.42 |
| 2000-02-25 | 34.21 |
| 2000-02-28 | 32.85 |
| 2000-02-29 | 32.85 |
| 2000-03-01 | 32.85 |
| 2000-03-02 | 32.85 |
| 2000-03-03 | 32.85 |
| 2000-03-06 | 32.85 |
| 2000-03-07 | 32.85 |
| 2000-03-08 | 32.85 |
| 2000-03-09 | 32.85 |
| 2000-03-10 | 34.07 |
| 2000-03-13 | 34.07 |
| 2000-03-14 | 34.53 |
| 2000-03-15 | 36.15 |
| 2000-03-16 | 39.50 |
| 2000-03-17 | 39.50 |
| 2000-03-20 | 39.50 |
| 2000-03-21 | 42.44 |
| 2000-03-22 | 42.44 |
| 2000-03-23 | 43.63 |
| 2000-03-24 | 44.16 |
| 2000-03-27 | 42.46 |
| 2000-03-28 | 42.46 |
| 2000-03-29 | 42.46 |
| 2000-03-30 | 47.12 |
| 2000-03-31 | 47.12 |
| 2000-04-03 | 47.12 |
| 2000-04-04 | 46.58 |
| 2000-04-05 | 46.58 |
| 2000-04-06 | 47.04 |
| 2000-04-07 | 47.04 |
| 2000-04-10 | 47.04 |
| 2000-04-11 | 45.57 |
| 2000-04-12 | 45.57 |
| 2000-04-13 | 45.57 |
| 2000-04-14 | 45.57 |
| 2000-04-17 | 46.78 |
| 2000-04-18 | 46.42 |
| 2000-04-19 | 46.42 |
| 2000-04-20 | 46.92 |
| 2000-04-21 | 46.92 |
| 2000-04-24 | 46.92 |
| 2000-04-25 | 46.92 |
| 2000-04-26 | 46.92 |
| 2000-04-27 | 46.92 |
| 2000-04-28 | 46.92 |
| 2000-05-01 | 46.92 |
| 2000-05-02 | 46.92 |
| 2000-05-03 | 46.92 |
| 2000-05-04 | 46.94 |
| 2000-05-05 | 46.94 |
| 2000-05-08 | 46.94 |
| 2000-05-09 | 46.94 |
| 2000-05-10 | 46.94 |
| 2000-05-11 | 46.94 |
| 2000-05-12 | 46.94 |
| 2000-05-15 | 46.94 |
| 2000-05-16 | 46.94 |
| 2000-05-17 | 46.94 |
| 2000-05-18 | 46.94 |
| 2000-05-19 | 46.94 |
| 2000-05-22 | 46.94 |
| 2000-05-23 | 46.79 |
| 2000-05-24 | 46.79 |
| 2000-05-25 | 46.79 |
| 2000-05-26 | 46.79 |
| 2000-05-29 | 46.79 |
| 2000-05-30 | 46.79 |
| 2000-05-31 | 46.79 |
| 2000-06-01 | 46.59 |
| 2000-06-02 | 46.59 |
| 2000-06-05 | 46.59 |
| 2000-06-06 | 46.59 |
| 2000-06-07 | 46.59 |
| 2000-06-08 | 46.59 |
| 2000-06-09 | 46.59 |
| 2000-06-12 | 46.79 |
| 2000-06-13 | 46.79 |
| 2000-06-14 | 46.79 |
| 2000-06-15 | 46.79 |
| 2000-06-16 | 46.79 |
| 2000-06-19 | 46.79 |
| 2000-06-20 | 48.81 |
| 2000-06-21 | 48.81 |
| 2000-06-22 | 48.81 |
| 2000-06-23 | 48.81 |
| 2000-06-26 | 49.40 |
| 2000-06-27 | 49.40 |
| 2000-06-28 | 49.40 |
| 2000-06-29 | 48.84 |
| 2000-06-30 | 49.19 |
| 2000-07-03 | 48.85 |
| 2000-07-04 | 48.85 |
| 2000-07-05 | 48.85 |
| 2000-07-06 | 48.85 |
| 2000-07-07 | 48.85 |
| 2000-07-10 | 48.85 |
| 2000-07-11 | 48.85 |
| 2000-07-12 | 48.85 |
| 2000-07-13 | 48.85 |
| 2000-07-14 | 48.85 |
| 2000-07-17 | 48.85 |
| 2000-07-18 | 48.85 |
| 2000-07-19 | 48.85 |
| 2000-07-20 | 48.85 |
| 2000-07-21 | 48.85 |
| 2000-07-24 | 48.85 |
| 2000-07-25 | 48.85 |
| 2000-07-26 | 48.85 |
| 2000-07-27 | 48.85 |
| 2000-07-28 | 48.85 |
| 2000-07-31 | 48.85 |
| 2000-08-01 | 48.85 |
| 2000-08-02 | 48.79 |
| 2000-08-03 | 48.79 |
| 2000-08-04 | 48.79 |
| 2000-08-07 | 48.42 |
| 2000-08-08 | 48.93 |
| 2000-08-09 | 49.38 |
| 2000-08-10 | 49.38 |
| 2000-08-11 | 49.38 |
| 2000-08-14 | 49.38 |
| 2000-08-15 | 49.15 |
| 2000-08-16 | 49.15 |
| 2000-08-17 | 49.15 |
| 2000-08-18 | 49.15 |
| 2000-08-21 | 49.51 |
| 2000-08-22 | 49.15 |
| 2000-08-23 | 48.33 |
| 2000-08-24 | 48.33 |
| 2000-08-25 | 48.33 |
| 2000-08-28 | 49.13 |
| 2000-08-29 | 48.45 |
| 2000-08-30 | 47.16 |
| 2000-08-31 | 46.45 |
| 2000-09-01 | 44.60 |
| 2000-09-04 | 42.22 |
| 2000-09-05 | 41.29 |
| 2000-09-06 | 41.29 |
| 2000-09-07 | 41.29 |
| 2000-09-08 | 41.29 |
| 2000-09-11 | 41.29 |
| 2000-09-12 | 42.15 |
| 2000-09-13 | 43.69 |
| 2000-09-14 | 43.69 |
| 2000-09-15 | 43.69 |
| 2000-09-18 | 43.69 |
| 2000-09-19 | 45.62 |
| 2000-09-20 | 45.62 |
| 2000-09-21 | 47.14 |
| 2000-09-22 | 47.14 |
| 2000-09-25 | 46.55 |
| 2000-09-26 | 46.55 |
| 2000-09-27 | 46.90 |
| 2000-09-28 | 46.90 |
| 2000-09-29 | 49.26 |
| 2000-10-02 | 47.85 |
| 2000-10-03 | 47.85 |
| 2000-10-04 | 47.85 |
| 2000-10-05 | 47.65 |
| 2000-10-06 | 47.65 |
| 2000-10-09 | 47.35 |
| 2000-10-10 | 47.35 |
| 2000-10-11 | 47.35 |
| 2000-10-12 | 47.35 |
| 2000-10-13 | 47.35 |
| 2000-10-16 | 47.35 |
| 2000-10-17 | 47.35 |
| 2000-10-18 | 47.35 |
| 2000-10-19 | 47.35 |
| 2000-10-20 | 47.35 |
| 2000-10-23 | 47.35 |
| 2000-10-24 | 47.35 |
| 2000-10-25 | 47.35 |
| 2000-10-26 | 47.35 |
| 2000-10-27 | 47.35 |
| 2000-10-30 | 47.35 |
| 2000-10-31 | 47.35 |
| 2000-11-01 | 47.88 |
| 2000-11-02 | 47.88 |
| 2000-11-03 | 47.88 |
| 2000-11-06 | 47.88 |
| 2000-11-07 | 47.88 |
| 2000-11-08 | 47.88 |
| 2000-11-09 | 47.88 |
| 2000-11-10 | 47.88 |
| 2000-11-13 | 47.88 |
| 2000-11-14 | 47.88 |
| 2000-11-15 | 47.88 |
| 2000-11-16 | 47.88 |
| 2000-11-17 | 47.88 |
| 2000-11-20 | 50.54 |
| 2000-11-21 | 50.54 |
| 2000-11-22 | 50.54 |
| 2000-11-23 | 50.54 |
| 2000-11-24 | 51.33 |
| 2000-11-27 | 51.33 |
| 2000-11-28 | 51.33 |
| 2000-11-29 | 51.53 |
| 2000-11-30 | 51.77 |
| 2000-12-01 | 53.83 |
| 2000-12-04 | 53.83 |
| 2000-12-05 | 53.83 |
| 2000-12-06 | 53.83 |
| 2000-12-07 | 53.83 |
| 2000-12-08 | 53.83 |
| 2000-12-11 | 53.83 |
| 2000-12-12 | 53.83 |
| 2000-12-13 | 53.83 |
| 2000-12-14 | 54.56 |
| 2000-12-15 | 54.56 |
| 2000-12-18 | 53.49 |
| 2000-12-19 | 51.88 |
| 2000-12-20 | 53.94 |
| 2000-12-21 | 54.28 |
| 2000-12-22 | 54.28 |
| 2000-12-25 | 54.28 |
| 2000-12-26 | 54.28 |
| 2000-12-27 | 54.28 |
| 2000-12-28 | 54.28 |
| 2000-12-29 | 54.44 |
| 2001-01-01 | . |
| 2001-01-02 | 53.14 |
| 2001-01-03 | 53.14 |
| 2001-01-04 | 53.14 |
| 2001-01-05 | 53.14 |
| 2001-01-08 | 53.14 |
| 2001-01-09 | 54.36 |
| 2001-01-10 | 55.24 |
| 2001-01-11 | 56.40 |
| 2001-01-12 | 56.40 |
| 2001-01-15 | 56.40 |
| 2001-01-16 | 55.73 |
| 2001-01-17 | 55.73 |
| 2001-01-18 | 57.10 |
| 2001-01-19 | 57.10 |
| 2001-01-22 | 56.94 |
| 2001-01-23 | 57.71 |
| 2001-01-24 | 58.83 |
| 2001-01-25 | 58.35 |
| 2001-01-26 | 58.35 |
| 2001-01-29 | 58.35 |
| 2001-01-30 | 58.35 |
| 2001-01-31 | 58.35 |
| 2001-02-01 | 57.20 |
| 2001-02-02 | 57.82 |
| 2001-02-05 | 57.82 |
| 2001-02-06 | 57.82 |
| 2001-02-07 | 57.82 |
| 2001-02-08 | 57.10 |
| 2001-02-09 | 53.84 |
| 2001-02-12 | 54.89 |
| 2001-02-13 | 54.89 |
| 2001-02-14 | 52.52 |
| 2001-02-15 | 55.19 |
| 2001-02-16 | 55.19 |
| 2001-02-19 | 55.19 |
| 2001-02-20 | 56.00 |
| 2001-02-21 | 54.76 |
| 2001-02-22 | 53.91 |
| 2001-02-23 | 53.91 |
| 2001-02-26 | 53.91 |
| 2001-02-27 | 53.91 |
| 2001-02-28 | 57.73 |
| 2001-03-01 | 58.41 |
| 2001-03-02 | 57.21 |
| 2001-03-05 | 57.21 |
| 2001-03-06 | 56.05 |
| 2001-03-07 | 57.16 |
| 2001-03-08 | 57.52 |
| 2001-03-09 | 58.53 |
| 2001-03-12 | 58.53 |
| 2001-03-13 | 58.53 |
| 2001-03-14 | 60.69 |
| 2001-03-15 | 61.49 |
| 2001-03-16 | 65.77 |
| 2001-03-19 | 65.77 |
| 2001-03-20 | 68.49 |
| 2001-03-21 | 71.68 |
| 2001-03-22 | 71.68 |
| 2001-03-23 | 69.90 |
| 2001-03-26 | 65.84 |
| 2001-03-27 | 66.67 |
| 2001-03-28 | 66.67 |
| 2001-03-29 | 66.67 |
| 2001-03-30 | 65.03 |
| 2001-04-02 | 66.70 |
| 2001-04-03 | 66.40 |
| 2001-04-04 | 66.70 |
| 2001-04-05 | 66.40 |
| 2001-04-06 | 65.29 |
| 2001-04-09 | 61.71 |
| 2001-04-10 | 61.03 |
| 2001-04-11 | 61.03 |
| 2001-04-12 | 61.26 |
| 2001-04-13 | 60.93 |
| 2001-04-16 | 58.12 |
| 2001-04-17 | 57.32 |
| 2001-04-18 | 60.80 |
| 2001-04-19 | 61.57 |
| 2001-04-20 | 60.69 |
| 2001-04-23 | 60.69 |
| 2001-04-24 | 60.69 |
| 2001-04-25 | 60.69 |
| 2001-04-26 | 58.77 |
| 2001-04-27 | 60.06 |
| 2001-04-30 | 58.97 |
| 2001-05-01 | 58.97 |
| 2001-05-02 | 58.97 |
| 2001-05-03 | 58.97 |
| 2001-05-04 | 58.97 |
| 2001-05-07 | 58.97 |
| 2001-05-08 | 58.22 |
| 2001-05-09 | 56.36 |
| 2001-05-10 | 56.36 |
| 2001-05-11 | 56.36 |
| 2001-05-14 | 56.36 |
| 2001-05-15 | 60.79 |
| 2001-05-16 | 60.79 |
| 2001-05-17 | 60.25 |
| 2001-05-18 | 58.38 |
| 2001-05-21 | 58.38 |
| 2001-05-22 | 58.38 |
| 2001-05-23 | 56.14 |
| 2001-05-24 | 56.14 |
| 2001-05-25 | 56.14 |
| 2001-05-28 | 57.04 |
| 2001-05-29 | 57.04 |
| 2001-05-30 | 57.04 |
| 2001-05-31 | 57.04 |
| 2001-06-01 | 58.24 |
| 2001-06-04 | 57.23 |
| 2001-06-05 | 58.84 |
| 2001-06-06 | 58.84 |
| 2001-06-07 | 59.70 |
| 2001-06-08 | 59.70 |
| 2001-06-11 | 58.37 |
| 2001-06-12 | 56.66 |
| 2001-06-13 | 56.66 |
| 2001-06-14 | 56.66 |
| 2001-06-15 | 58.94 |
| 2001-06-18 | 58.94 |
| 2001-06-19 | 55.85 |
| 2001-06-20 | 56.79 |
| 2001-06-21 | 60.35 |
| 2001-06-22 | 61.68 |
| 2001-06-25 | 58.94 |
| 2001-06-26 | 61.68 |
| 2001-06-27 | 59.98 |
| 2001-06-28 | 56.85 |
| 2001-06-29 | 53.75 |
| 2001-07-02 | 52.30 |
| 2001-07-03 | 49.53 |
| 2001-07-04 | 46.78 |
| 2001-07-05 | 46.78 |
| 2001-07-06 | 46.78 |
| 2001-07-09 | 48.89 |
| 2001-07-10 | 48.89 |
| 2001-07-11 | 48.89 |
| 2001-07-12 | 47.87 |
| 2001-07-13 | 47.87 |
| 2001-07-16 | 47.87 |
| 2001-07-17 | 47.87 |
| 2001-07-18 | 47.87 |
| 2001-07-19 | 48.37 |
| 2001-07-20 | 48.37 |
| 2001-07-23 | 48.37 |
| 2001-07-24 | 48.37 |
| 2001-07-25 | 48.37 |
| 2001-07-26 | 48.37 |
| 2001-07-27 | 48.37 |
| 2001-07-30 | 48.37 |
| 2001-07-31 | 49.65 |
| 2001-08-01 | 48.98 |
| 2001-08-02 | 47.81 |
| 2001-08-03 | 47.81 |
| 2001-08-06 | 47.81 |
| 2001-08-07 | 47.81 |
| 2001-08-08 | 47.81 |
| 2001-08-09 | 47.81 |
| 2001-08-10 | 47.81 |
| 2001-08-13 | 47.81 |
| 2001-08-14 | 48.88 |
| 2001-08-15 | 48.88 |
| 2001-08-16 | 48.88 |
| 2001-08-17 | 48.88 |
| 2001-08-20 | 48.88 |
| 2001-08-21 | 48.88 |
| 2001-08-22 | 48.88 |
| 2001-08-23 | 48.88 |
| 2001-08-24 | 48.88 |
| 2001-08-27 | 48.88 |
| 2001-08-28 | 50.05 |
| 2001-08-29 | 50.05 |
| 2001-08-30 | 50.05 |
| 2001-08-31 | 50.05 |
| 2001-09-03 | 50.05 |
| 2001-09-04 | 50.05 |
| 2001-09-05 | 50.05 |
| 2001-09-06 | 50.05 |
| 2001-09-07 | 50.05 |
| 2001-09-10 | 50.05 |
| 2001-09-11 | 50.05 |
| 2001-09-12 | 50.05 |
| 2001-09-13 | 50.05 |
| 2001-09-14 | 50.05 |
| 2001-09-17 | 49.84 |
| 2001-09-18 | 46.37 |
| 2001-09-19 | 46.37 |
| 2001-09-20 | 46.37 |
| 2001-09-21 | 46.37 |
| 2001-09-24 | 46.37 |
| 2001-09-25 | 45.93 |
| 2001-09-26 | 46.79 |
| 2001-09-27 | 46.79 |
| 2001-09-28 | 46.79 |
| 2001-10-01 | 48.82 |
| 2001-10-02 | 48.82 |
| 2001-10-03 | 48.82 |
| 2001-10-04 | 48.82 |
| 2001-10-05 | 48.82 |
| 2001-10-08 | 48.82 |
| 2001-10-09 | 48.82 |
| 2001-10-10 | 48.82 |
| 2001-10-11 | 48.82 |
| 2001-10-12 | 48.82 |
| 2001-10-15 | 48.82 |
| 2001-10-16 | 48.82 |
| 2001-10-17 | 48.82 |
| 2001-10-18 | 48.82 |
| 2001-10-19 | 48.82 |
| 2001-10-22 | 47.56 |
| 2001-10-23 | 49.87 |
| 2001-10-24 | 51.53 |
| 2001-10-25 | 51.53 |
| 2001-10-26 | 52.03 |
| 2001-10-29 | 52.03 |
| 2001-10-30 | 50.98 |
| 2001-10-31 | 48.19 |
| 2001-11-01 | 48.26 |
| 2001-11-02 | 48.26 |
| 2001-11-05 | 50.06 |
| 2001-11-06 | 51.79 |
| 2001-11-07 | 51.79 |
| 2001-11-08 | 51.79 |
| 2001-11-09 | 51.79 |
| 2001-11-12 | 50.98 |
| 2001-11-13 | 52.18 |
| 2001-11-14 | 52.18 |
| 2001-11-15 | 52.18 |
| 2001-11-16 | 52.18 |
| 2001-11-19 | 52.18 |
| 2001-11-20 | 52.18 |
| 2001-11-21 | 52.18 |
| 2001-11-22 | 52.18 |
| 2001-11-23 | 51.44 |
| 2001-11-26 | 51.44 |
| 2001-11-27 | 51.44 |
| 2001-11-28 | 51.44 |
| 2001-11-29 | 52.06 |
| 2001-11-30 | 50.96 |
| 2001-12-03 | 53.03 |
| 2001-12-04 | 53.03 |
| 2001-12-05 | 53.03 |
| 2001-12-06 | 53.03 |
| 2001-12-07 | 53.55 |
| 2001-12-10 | 53.55 |
| 2001-12-11 | 54.15 |
| 2001-12-12 | 54.15 |
| 2001-12-13 | 54.15 |
| 2001-12-14 | 54.15 |
| 2001-12-17 | 54.15 |
| 2001-12-18 | 54.15 |
| 2001-12-19 | 54.92 |
| 2001-12-20 | 55.12 |
| 2001-12-21 | 55.12 |
| 2001-12-24 | 56.33 |
| 2001-12-25 | 56.33 |
| 2001-12-26 | 56.33 |
| 2001-12-27 | 54.90 |
| 2001-12-28 | 57.21 |
| 2001-12-31 | 57.21 |
| 2002-01-01 | . |
| 2002-01-02 | 57.21 |
| 2002-01-03 | 57.21 |
| 2002-01-04 | 57.56 |
| 2002-01-07 | 58.49 |
| 2002-01-08 | 61.12 |
| 2002-01-09 | 62.94 |
| 2002-01-10 | 64.74 |
| 2002-01-11 | 62.22 |
| 2002-01-14 | 61.65 |
| 2002-01-15 | 62.30 |
| 2002-01-16 | 59.92 |
| 2002-01-17 | 65.67 |
| 2002-01-18 | 65.67 |
| 2002-01-21 | 65.67 |
| 2002-01-22 | 65.67 |
| 2002-01-23 | 65.67 |
| 2002-01-24 | 63.11 |
| 2002-01-25 | 63.25 |
| 2002-01-28 | 63.92 |
| 2002-01-29 | 63.92 |
| 2002-01-30 | 66.21 |
| 2002-01-31 | 66.21 |
| 2002-02-01 | 66.21 |
| 2002-02-04 | 65.06 |
| 2002-02-05 | 65.06 |
| 2002-02-06 | 68.75 |
| 2002-02-07 | 70.35 |
| 2002-02-08 | 68.58 |
| 2002-02-11 | 70.17 |
| 2002-02-12 | 68.39 |
| 2002-02-13 | 67.49 |
| 2002-02-14 | 67.49 |
| 2002-02-15 | 69.64 |
| 2002-02-18 | 71.25 |
| 2002-02-19 | 71.25 |
| 2002-02-20 | 71.78 |
| 2002-02-21 | 73.39 |
| 2002-02-22 | 73.39 |
| 2002-02-25 | 73.39 |
| 2002-02-26 | 74.99 |
| 2002-02-27 | 74.99 |
| 2002-02-28 | 75.53 |
| 2002-03-01 | 75.53 |
| 2002-03-04 | 75.53 |
| 2002-03-05 | 75.53 |
| 2002-03-06 | 75.00 |
| 2002-03-07 | 73.38 |
| 2002-03-08 | 73.38 |
| 2002-03-11 | 73.38 |
| 2002-03-12 | 73.38 |
| 2002-03-13 | 70.90 |
| 2002-03-14 | 71.25 |
| 2002-03-15 | 70.19 |
| 2002-03-18 | 71.79 |
| 2002-03-19 | 71.79 |
| 2002-03-20 | 71.79 |
| 2002-03-21 | 71.79 |
| 2002-03-22 | 71.79 |
| 2002-03-25 | 70.72 |
| 2002-03-26 | 69.64 |
| 2002-03-27 | 70.17 |
| 2002-03-28 | 70.71 |
| 2002-03-29 | 72.32 |
| 2002-04-01 | 72.32 |
| 2002-04-02 | 72.32 |
| 2002-04-03 | 71.78 |
| 2002-04-04 | 73.91 |
| 2002-04-05 | 73.02 |
| 2002-04-08 | 72.12 |
| 2002-04-09 | 74.11 |
| 2002-04-10 | 75.54 |
| 2002-04-11 | 75.00 |
| 2002-04-12 | 75.00 |
| 2002-04-15 | 75.00 |
| 2002-04-16 | 74.45 |
| 2002-04-17 | 75.00 |
| 2002-04-18 | 75.00 |
| 2002-04-19 | 75.00 |
| 2002-04-22 | 75.53 |
| 2002-04-23 | 75.53 |
| 2002-04-24 | 75.87 |
| 2002-04-25 | 75.35 |
| 2002-04-26 | 72.64 |
| 2002-04-29 | 72.64 |
| 2002-04-30 | 72.65 |
| 2002-05-01 | 72.65 |
| 2002-05-02 | 72.66 |
| 2002-05-03 | 71.57 |
| 2002-05-06 | 71.57 |
| 2002-05-07 | 72.47 |
| 2002-05-08 | 72.47 |
| 2002-05-09 | 73.01 |
| 2002-05-10 | 73.01 |
| 2002-05-13 | 73.01 |
| 2002-05-14 | 69.77 |
| 2002-05-15 | 69.24 |
| 2002-05-16 | 69.24 |
| 2002-05-17 | 69.24 |
| 2002-05-20 | 68.15 |
| 2002-05-21 | 70.84 |
| 2002-05-22 | 69.95 |
| 2002-05-23 | 70.84 |
| 2002-05-24 | 70.84 |
| 2002-05-27 | 70.85 |
| 2002-05-28 | 70.84 |
| 2002-05-29 | 70.86 |
| 2002-05-30 | 70.84 |
| 2002-05-31 | 69.95 |
| 2002-06-03 | 70.84 |
| 2002-06-04 | 73.54 |
| 2002-06-05 | 76.24 |
| 2002-06-06 | 76.24 |
| 2002-06-07 | 76.24 |
| 2002-06-10 | 76.23 |
| 2002-06-11 | 76.23 |
| 2002-06-12 | 76.23 |
| 2002-06-13 | 75.16 |
| 2002-06-14 | 74.08 |
| 2002-06-17 | 76.25 |
| 2002-06-18 | 75.70 |
| 2002-06-19 | 75.16 |
| 2002-06-20 | 75.16 |
| 2002-06-21 | 75.16 |
| 2002-06-24 | 75.17 |
| 2002-06-25 | 75.18 |
| 2002-06-26 | 75.17 |
| 2002-06-27 | 75.17 |
| 2002-06-28 | 75.17 |
| 2002-07-01 | 75.17 |
| 2002-07-02 | 76.25 |
| 2002-07-03 | 76.24 |
| 2002-07-04 | 76.76 |
| 2002-07-05 | 78.92 |
| 2002-07-08 | 78.92 |
| 2002-07-09 | 79.99 |
| 2002-07-10 | 80.00 |
| 2002-07-11 | 80.00 |
| 2002-07-12 | 84.68 |
| 2002-07-15 | 84.13 |
| 2002-07-16 | 84.31 |
| 2002-07-17 | 83.76 |
| 2002-07-18 | 84.31 |
| 2002-07-19 | 84.31 |
| 2002-07-22 | 84.32 |
| 2002-07-23 | 83.79 |
| 2002-07-24 | 83.79 |
| 2002-07-25 | 81.08 |
| 2002-07-26 | 77.34 |
| 2002-07-29 | 74.65 |
| 2002-07-30 | 74.64 |
| 2002-07-31 | 74.64 |
| 2002-08-01 | 74.64 |
| 2002-08-02 | 78.39 |
| 2002-08-05 | 79.13 |
| 2002-08-06 | 79.13 |
| 2002-08-07 | 78.23 |
| 2002-08-08 | 78.23 |
| 2002-08-09 | 78.23 |
| 2002-08-12 | 77.38 |
| 2002-08-13 | 77.89 |
| 2002-08-14 | 76.26 |
| 2002-08-15 | 76.26 |
| 2002-08-16 | 76.26 |
| 2002-08-19 | 77.35 |
| 2002-08-20 | 76.28 |
| 2002-08-21 | 76.28 |
| 2002-08-22 | 76.28 |
| 2002-08-23 | 75.72 |
| 2002-08-26 | 75.71 |
| 2002-08-27 | 76.26 |
| 2002-08-28 | 76.26 |
| 2002-08-29 | 76.26 |
| 2002-08-30 | 75.36 |
| 2002-09-02 | 75.36 |
| 2002-09-03 | 75.36 |
| 2002-09-04 | 77.15 |
| 2002-09-05 | 77.33 |
| 2002-09-06 | 75.16 |
| 2002-09-09 | 75.16 |
| 2002-09-10 | 75.16 |
| 2002-09-11 | 75.18 |
| 2002-09-12 | 74.09 |
| 2002-09-13 | 74.99 |
| 2002-09-16 | 73.57 |
| 2002-09-17 | 74.10 |
| 2002-09-18 | 77.16 |
| 2002-09-19 | 77.16 |
| 2002-09-20 | 78.25 |
| 2002-09-23 | 79.14 |
| 2002-09-24 | 79.14 |
| 2002-09-25 | 78.04 |
| 2002-09-26 | 80.38 |
| 2002-09-27 | 80.38 |
| 2002-09-30 | 80.38 |
| 2002-10-01 | 80.38 |
| 2002-10-02 | 78.93 |
| 2002-10-03 | 78.93 |
| 2002-10-04 | 78.93 |
| 2002-10-07 | 77.85 |
| 2002-10-08 | 77.84 |
| 2002-10-09 | 78.72 |
| 2002-10-10 | 78.72 |
| 2002-10-11 | 78.72 |
| 2002-10-14 | 78.02 |
| 2002-10-15 | 80.18 |
| 2002-10-16 | 81.08 |
| 2002-10-17 | 81.08 |
| 2002-10-18 | 84.30 |
| 2002-10-21 | 84.30 |
| 2002-10-22 | 83.41 |
| 2002-10-23 | 83.41 |
| 2002-10-24 | 83.41 |
| 2002-10-25 | 83.41 |
| 2002-10-28 | 83.41 |
| 2002-10-29 | 83.40 |
| 2002-10-30 | 83.40 |
| 2002-10-31 | 82.51 |
| 2002-11-01 | 82.51 |
| 2002-11-04 | 82.51 |
| 2002-11-05 | 81.06 |
| 2002-11-06 | 80.17 |
| 2002-11-07 | 80.16 |
| 2002-11-08 | 80.16 |
| 2002-11-11 | 81.58 |
| 2002-11-12 | 82.69 |
| 2002-11-13 | 82.68 |
| 2002-11-14 | 84.46 |
| 2002-11-15 | 83.95 |
| 2002-11-18 | 82.16 |
| 2002-11-19 | 82.16 |
| 2002-11-20 | 82.16 |
| 2002-11-21 | 82.16 |
| 2002-11-22 | 82.16 |
| 2002-11-25 | 81.27 |
| 2002-11-26 | 81.27 |
| 2002-11-27 | 82.16 |
| 2002-11-28 | 81.27 |
| 2002-11-29 | 82.35 |
| 2002-12-02 | 82.35 |
| 2002-12-03 | 82.35 |
| 2002-12-04 | 82.35 |
| 2002-12-05 | 82.36 |
| 2002-12-06 | 82.87 |
| 2002-12-09 | 82.89 |
| 2002-12-10 | 82.89 |
| 2002-12-11 | 82.00 |
| 2002-12-12 | 82.00 |
| 2002-12-13 | 82.00 |
| 2002-12-16 | 83.43 |
| 2002-12-17 | 84.32 |
| 2002-12-18 | 83.78 |
| 2002-12-19 | 83.78 |
| 2002-12-20 | 84.33 |
| 2002-12-23 | 84.33 |
| 2002-12-24 | 84.33 |
| 2002-12-25 | 84.33 |
| 2002-12-26 | 84.33 |
| 2002-12-27 | 84.33 |
| 2002-12-30 | 84.33 |
| 2002-12-31 | 84.33 |
| 2003-01-01 | . |
| 2003-01-02 | 84.32 |
| 2003-01-03 | 84.32 |
| 2003-01-06 | 84.32 |
| 2003-01-07 | 87.51 |
| 2003-01-08 | 91.09 |
| 2003-01-09 | 89.84 |
| 2003-01-10 | 92.17 |
| 2003-01-13 | 89.67 |
| 2003-01-14 | 90.56 |
| 2003-01-15 | 95.77 |
| 2003-01-16 | 95.75 |
| 2003-01-17 | 97.54 |
| 2003-01-20 | 97.53 |
| 2003-01-21 | 93.95 |
| 2003-01-22 | 95.74 |
| 2003-01-23 | 97.53 |
| 2003-01-24 | 96.64 |
| 2003-01-27 | 97.53 |
| 2003-01-28 | 97.54 |
| 2003-01-29 | 96.66 |
| 2003-01-30 | 96.66 |
| 2003-01-31 | 96.66 |
| 2003-02-03 | 95.77 |
| 2003-02-04 | 91.45 |
| 2003-02-05 | 92.32 |
| 2003-02-06 | 92.34 |
| 2003-02-07 | 91.45 |
| 2003-02-10 | 91.45 |
| 2003-02-11 | 90.92 |
| 2003-02-12 | 91.46 |
| 2003-02-13 | 90.57 |
| 2003-02-14 | 90.58 |
| 2003-02-17 | 88.41 |
| 2003-02-18 | 87.50 |
| 2003-02-19 | 87.51 |
| 2003-02-20 | 88.58 |
| 2003-02-21 | 88.58 |
| 2003-02-24 | 89.66 |
| 2003-02-25 | 90.55 |
| 2003-02-26 | 90.55 |
| 2003-02-27 | 90.59 |
| 2003-02-28 | 91.08 |
| 2003-03-03 | 90.54 |
| 2003-03-04 | 91.97 |
| 2003-03-05 | 90.53 |
| 2003-03-06 | 91.42 |
| 2003-03-07 | 91.43 |
| 2003-03-10 | 91.07 |
| 2003-03-11 | 91.07 |
| 2003-03-12 | 91.08 |
| 2003-03-13 | 91.98 |
| 2003-03-14 | 91.98 |
| 2003-03-17 | 91.98 |
| 2003-03-18 | 91.09 |
| 2003-03-19 | 91.63 |
| 2003-03-20 | 92.53 |
| 2003-03-21 | 92.53 |
| 2003-03-24 | 92.55 |
| 2003-03-25 | 91.11 |
| 2003-03-26 | 90.55 |
| 2003-03-27 | 90.54 |
| 2003-03-28 | 90.55 |
| 2003-03-31 | 90.54 |
| 2003-04-01 | 90.55 |
| 2003-04-02 | 91.45 |
| 2003-04-03 | 92.86 |
| 2003-04-04 | 92.88 |
| 2003-04-07 | 94.74 |
| 2003-04-08 | 94.33 |
| 2003-04-09 | 98.74 |
| 2003-04-10 | 98.74 |
| 2003-04-11 | 98.62 |
| 2003-04-14 | 98.62 |
| 2003-04-15 | 103.43 |
| 2003-04-16 | 103.43 |
| 2003-04-17 | 108.09 |
| 2003-04-18 | 106.78 |
| 2003-04-21 | 106.78 |
| 2003-04-22 | 108.66 |
| 2003-04-23 | 108.27 |
| 2003-04-24 | 113.85 |
| 2003-04-25 | 119.43 |
| 2003-04-28 | 125.96 |
| 2003-04-29 | 125.96 |
| 2003-04-30 | 132.48 |
| 2003-05-01 | 132.48 |
| 2003-05-02 | 139.93 |
| 2003-05-05 | 148.35 |
| 2003-05-06 | 156.15 |
| 2003-05-07 | 161.72 |
| 2003-05-08 | 168.97 |
| 2003-05-09 | 175.09 |
| 2003-05-12 | 169.37 |
| 2003-05-13 | 172.17 |
| 2003-05-14 | 171.24 |
| 2003-05-15 | 172.15 |
| 2003-05-16 | 168.45 |
| 2003-05-19 | 165.66 |
| 2003-05-20 | 165.65 |
| 2003-05-21 | 164.01 |
| 2003-05-22 | 163.98 |
| 2003-05-23 | 171.61 |
| 2003-05-26 | 171.64 |
| 2003-05-27 | 174.99 |
| 2003-05-28 | 183.95 |
| 2003-05-29 | 187.10 |
| 2003-05-30 | 189.92 |
| 2003-06-02 | 198.30 |
| 2003-06-03 | 193.60 |
| 2003-06-04 | 192.45 |
| 2003-06-05 | 197.28 |
| 2003-06-06 | 198.22 |
| 2003-06-09 | 198.29 |
| 2003-06-10 | 198.27 |
| 2003-06-11 | 195.67 |
| 2003-06-12 | 195.11 |
| 2003-06-13 | 194.74 |
| 2003-06-16 | 195.11 |
| 2003-06-17 | 194.01 |
| 2003-06-18 | 189.34 |
| 2003-06-19 | 186.12 |
| 2003-06-20 | 186.15 |
| 2003-06-23 | 188.36 |
| 2003-06-24 | 188.38 |
| 2003-06-25 | 191.74 |
| 2003-06-26 | 193.82 |
| 2003-06-27 | 203.49 |
| 2003-06-30 | 206.61 |
| 2003-07-01 | 212.55 |
| 2003-07-02 | 209.19 |
| 2003-07-03 | 207.51 |
| 2003-07-04 | 209.53 |
| 2003-07-07 | 206.57 |
| 2003-07-08 | 208.61 |
| 2003-07-09 | 213.84 |
| 2003-07-10 | 214.78 |
| 2003-07-11 | 221.33 |
| 2003-07-14 | 224.88 |
| 2003-07-15 | 238.94 |
| 2003-07-16 | 246.29 |
| 2003-07-17 | 256.00 |
| 2003-07-18 | 250.04 |
| 2003-07-21 | 255.23 |
| 2003-07-22 | 261.01 |
| 2003-07-23 | 256.95 |
| 2003-07-24 | 258.20 |
| 2003-07-25 | 260.41 |
| 2003-07-28 | 260.41 |
| 2003-07-29 | 264.12 |
| 2003-07-30 | 276.79 |
| 2003-07-31 | 296.98 |
| 2003-08-01 | 308.17 |
| 2003-08-04 | 325.30 |
| 2003-08-05 | 324.56 |
| 2003-08-06 | 321.57 |
| 2003-08-07 | 306.44 |
| 2003-08-08 | 306.41 |
| 2003-08-11 | 315.76 |
| 2003-08-12 | 325.05 |
| 2003-08-13 | 338.12 |
| 2003-08-14 | 334.44 |
| 2003-08-15 | 334.44 |
| 2003-08-18 | 328.31 |
| 2003-08-19 | 334.46 |
| 2003-08-20 | 334.40 |
| 2003-08-21 | 338.09 |
| 2003-08-22 | 333.83 |
| 2003-08-25 | 334.39 |
| 2003-08-26 | 335.18 |
| 2003-08-27 | 332.77 |
| 2003-08-28 | 331.08 |
| 2003-08-29 | 325.92 |
| 2003-09-01 | 320.66 |
| 2003-09-02 | 322.27 |
| 2003-09-03 | 324.67 |
| 2003-09-04 | 334.93 |
| 2003-09-05 | 335.66 |
| 2003-09-08 | 341.45 |
| 2003-09-09 | 340.14 |
| 2003-09-10 | 339.59 |
| 2003-09-11 | 334.19 |
| 2003-09-12 | 334.19 |
| 2003-09-15 | 337.01 |
| 2003-09-16 | 327.67 |
| 2003-09-17 | 332.33 |
| 2003-09-18 | 330.48 |
| 2003-09-19 | 333.99 |
| 2003-09-22 | 315.37 |
| 2003-09-23 | 306.43 |
| 2003-09-24 | 283.19 |
| 2003-09-25 | 275.58 |
| 2003-09-26 | 296.08 |
| 2003-09-29 | 283.59 |
| 2003-09-30 | 271.86 |
| 2003-10-01 | 275.40 |
| 2003-10-02 | 277.27 |
| 2003-10-03 | 278.38 |
| 2003-10-06 | 280.25 |
| 2003-10-07 | 276.70 |
| 2003-10-08 | 276.71 |
| 2003-10-09 | 281.93 |
| 2003-10-10 | 283.97 |
| 2003-10-13 | 275.05 |
| 2003-10-14 | 273.56 |
| 2003-10-15 | 277.10 |
| 2003-10-16 | 295.23 |
| 2003-10-17 | 290.99 |
| 2003-10-20 | 291.01 |
| 2003-10-21 | 288.09 |
| 2003-10-22 | 282.88 |
| 2003-10-23 | 284.19 |
| 2003-10-24 | 283.64 |
| 2003-10-27 | 283.64 |
| 2003-10-28 | 283.64 |
| 2003-10-29 | 274.31 |
| 2003-10-30 | 278.41 |
| 2003-10-31 | 274.29 |
#2003-11-03| 270.22
#2003-11-04| 275.44
#2003-11-05| 274.81
#2003-11-06| 276.48
#2003-11-07| 273.87
#2003-11-10| 278.73
#2003-11-11| 278.19
#2003-11-12| 275.93
#2003-11-13| 278.20
#2003-11-14| 276.34
#2003-11-17| 274.48
#2003-11-18| 274.48
#2003-11-19| 275.37
#2003-11-20| 274.83
#2003-11-21| 278.18
#2003-11-24| 282.84
#2003-11-25| 282.86
#2003-11-26| 281.74
#2003-11-27| 278.21
#2003-11-28| 278.22
#2003-12-01| 278.22
#2003-12-02| 278.58
#2003-12-03| 285.08
#2003-12-04| 291.57
#2003-12-05| 286.92
#2003-12-08| 286.41
#2003-12-09| 290.85
#2003-12-10| 288.08
#2003-12-11| 289.95
#2003-12-12| 292.74
#2003-12-15| 292.74
#2003-12-16| 288.09
#2003-12-17| 288.10
#2003-12-18| 286.99
#2003-12-19| 286.99
#2003-12-22| 292.76
#2003-12-23| 295.75
#2003-12-24| 306.19
#2003-12-25| 306.19
#2003-12-26| 306.19
#2003-12-29| 317.37
#2003-12-30| 315.51
#2003-12-31| 311.77
#2004-01-01| .
#2004-01-02| 310.82
#2004-01-05| 315.96
#2004-01-06| 325.84
#2004-01-07| 319.49
#2004-01-08| 314.84
#2004-01-09| 314.85
#2004-01-12| 314.84
#2004-01-13| 315.40
#2004-01-14| 315.78
#2004-01-15| 320.85
#2004-01-16| 318.97
#2004-01-19| 313.77
#2004-01-20| 319.42
#2004-01-21| 316.60
#2004-01-22| 313.96
#2004-01-23| 303.86
#2004-01-26| 305.81
#2004-01-27| 313.20
#2004-01-28| 320.25
#2004-01-29| 326.76
#2004-01-30| 329.57
#2004-02-02| 336.44
#2004-02-03| 341.66
#2004-02-04| 351.53
#2004-02-05| 350.99
#2004-02-06| 350.04
#2004-02-09| 342.59
#2004-02-10| 349.12
#2004-02-11| 355.64
#2004-02-12| 360.30
#2004-02-13| 368.70
#2004-02-16| 368.70
#2004-02-17| 370.17
#2004-02-18| 372.40
#2004-02-19| 402.17
#2004-02-20| 402.21
#2004-02-23| 401.84
#2004-02-24| 388.82
#2004-02-25| 378.95
#2004-02-26| 379.00
#2004-02-27| 379.92
#2004-03-01| 393.00
#2004-03-02| 406.95
#2004-03-03| 406.00
#2004-03-04| 405.41
#2004-03-05| 404.31
#2004-03-08| 416.61
#2004-03-09| 425.75
#2004-03-10| 425.86
#2004-03-11| 425.86
#2004-03-12| 426.72
#2004-03-15| 436.42
#2004-03-16| 445.65
#2004-03-17| 459.22
#2004-03-18| 493.37
#2004-03-19| 525.47
#2004-03-22| 524.37
#2004-03-23| 530.22
#2004-03-24| 539.68
#2004-03-25| 516.72
#2004-03-26| 520.82
#2004-03-29| 502.00
#2004-03-30| 496.75
#2004-03-31| 492.04
#2004-04-01| 527.04
#2004-04-02| 526.11
#2004-04-05| 523.11
#2004-04-06| 520.27
#2004-04-07| 497.69
#2004-04-08| 515.58
#2004-04-09| 514.63
#2004-04-12| 514.63
#2004-04-13| 511.79
#2004-04-14| 507.08
#2004-04-15| 505.01
#2004-04-16| 505.61
#2004-04-19| 499.61
#2004-04-20| 498.65
#2004-04-21| 497.72
#2004-04-22| 494.81
#2004-04-23| 482.58
#2004-04-26| 488.31
#2004-04-27| 497.58
#2004-04-28| 503.67
#2004-04-29| 502.88
#2004-04-30| 504.78
#2004-05-03| 493.47
#2004-05-04| 493.48
#2004-05-05| 494.40
#2004-05-06| 487.83
#2004-05-07| 486.47
#2004-05-10| 464.80
#2004-05-11| 451.04
#2004-05-12| 460.77
#2004-05-13| 481.51
#2004-05-14| 479.60
#2004-05-17| 483.41
#2004-05-18| 486.22
#2004-05-19| 507.93
#2004-05-20| 496.56
#2004-05-21| 497.11
#2004-05-24| 494.32
#2004-05-25| 492.05
#2004-05-26| 493.56
#2004-05-27| 495.63
#2004-05-28| 494.86
#2004-05-31| 492.98
#2004-06-01| 488.27
#2004-06-02| 489.57
#2004-06-03| 484.87
#2004-06-04| 489.00
#2004-06-07| 487.17
#2004-06-08| 483.22
#2004-06-09| 492.63
#2004-06-10| 492.62
#2004-06-11| 490.06
#2004-06-14| 483.47
#2004-06-15| 483.45
#2004-06-16| 483.45
#2004-06-17| 479.67
#2004-06-18| 490.38
#2004-06-21| 485.71
#2004-06-22| 486.64
#2004-06-23| 483.45
#2004-06-24| 483.45
#2004-06-25| 478.75
#2004-06-28| 479.71
#2004-06-29| 479.69
#2004-06-30| 479.66
#2004-07-01| 478.56
#2004-07-02| 478.55
#2004-07-05| 476.90
#2004-07-06| 476.90
#2004-07-07| 476.90
#2004-07-08| 476.50
#2004-07-09| 476.91
#2004-07-12| 475.96
#2004-07-13| 476.91
#2004-07-14| 476.92
#2004-07-15| 475.98
#2004-07-16| 476.86
#2004-07-19| 476.89
#2004-07-20| 481.60
#2004-07-21| 481.20
#2004-07-22| 476.50
#2004-07-23| 474.86
#2004-07-26| 474.83
#2004-07-27| 474.85
#2004-07-28| 472.02
#2004-07-29| 474.85
#2004-07-30| 474.86
#2004-08-02| 469.18
#2004-08-03| 470.12
#2004-08-04| 465.39
#2004-08-05| 469.19
#2004-08-06| 470.13
#2004-08-09| 460.93
#2004-08-10| 463.97
#2004-08-11| 440.41
#2004-08-12| 442.69
#2004-08-13| 457.76
#2004-08-16| 442.13
#2004-08-17| 442.12
#2004-08-18| 442.69
#2004-08-19| 444.56
#2004-08-20| 442.10
#2004-08-23| 443.99
#2004-08-24| 444.00
#2004-08-25| 444.00
#2004-08-26| 451.54
#2004-08-27| 456.25
#2004-08-30| 456.25
#2004-08-31| 462.84
#2004-09-01| 469.43
#2004-09-02| 470.38
#2004-09-03| 465.66
#2004-09-06| 465.66
#2004-09-07| 468.49
#2004-09-08| 469.44
#2004-09-09| 469.43
#2004-09-10| 465.66
#2004-09-13| 471.22
#2004-09-14| 486.19
#2004-09-15| 481.47
#2004-09-16| 481.47
#2004-09-17| 497.66
#2004-09-20| 506.14
#2004-09-21| 499.79
#2004-09-22| 494.87
#2004-09-23| 500.53
#2004-09-24| 510.89
#2004-09-27| 502.55
#2004-09-28| 513.42
#2004-09-29| 502.19
#2004-09-30| 510.31
#2004-10-01| 511.81
#2004-10-04| 511.79
#2004-10-05| 510.87
#2004-10-06| 511.81
#2004-10-07| 522.39
#2004-10-08| 514.29
#2004-10-11| 526.41
#2004-10-12| 521.95
#2004-10-13| 521.17
#2004-10-14| 519.29
#2004-10-15| 534.66
#2004-10-18| 545.63
#2004-10-19| 541.48
#2004-10-20| 540.91
#2004-10-21| 547.85
#2004-10-22| 545.96
#2004-10-25| 542.79
#2004-10-26| 540.91
#2004-10-27| 540.51
#2004-10-28| 534.85
#2004-10-29| 542.56
#2004-11-01| 542.56
#2004-11-02| 534.24
#2004-11-03| 541.41
#2004-11-04| 532.38
#2004-11-05| 545.31
#2004-11-08| 541.52
#2004-11-09| 547.35
#2004-11-10| 542.33
#2004-11-11| 551.13
#2004-11-12| 551.15
#2004-11-15| 542.90
#2004-11-16| 540.63
#2004-11-17| 540.63
#2004-11-18| 551.75
#2004-11-19| 550.03
#2004-11-22| 556.24
#2004-11-23| 558.28
#2004-11-24| 577.86
#2004-11-25| 601.74
#2004-11-26| 613.80
#2004-11-29| 631.29
#2004-11-30| 602.82
#2004-12-01| 618.94
#2004-12-02| 607.01
#2004-12-03| 615.48
#2004-12-06| 611.73
#2004-12-07| 626.04
#2004-12-08| 627.53
#2004-12-09| 635.18
#2004-12-10| 641.39
#2004-12-13| 659.60
#2004-12-14| 676.07
#2004-12-15| 671.31
#2004-12-16| 671.34
#2004-12-17| 674.74
#2004-12-20| 677.41
#2004-12-21| 694.93
#2004-12-22| 750.83
#2004-12-23| 751.44
#2004-12-24| 759.88
#2004-12-27| 813.56
#2004-12-28| 825.46
#2004-12-29| 801.27
#2004-12-30| 821.61
#2004-12-31| 819.89
#2005-01-03| 823.97
#2005-01-04| 832.11
#2005-01-05| 870.00
#2005-01-06| 846.23
#2005-01-07| 846.66
#2005-01-10| 856.25
#2005-01-11| 858.88
#2005-01-12| 876.11
#2005-01-13| 870.47
#2005-01-14| 861.93
#2005-01-17| 855.84
#2005-01-18| 853.72
#2005-01-19| 851.37
#2005-01-20| 861.17
#2005-01-21| 873.41
#2005-01-24| 896.38
#2005-01-25| 904.20
#2005-01-26| 912.05
#2005-01-27| 954.23
#2005-01-28| 975.85
#2005-01-31| 984.26
#2005-02-01| 941.37
#2005-02-02| 958.46
#2005-02-03| 962.26
#2005-02-04| 962.25
#2005-02-07| 965.05
#2005-02-08| 997.79
#2005-02-09|1027.98
#2005-02-10|1093.37
#2005-02-11|1148.67
#2005-02-14|1214.00
#2005-02-15|1279.91
#2005-02-16|1279.91
#2005-02-17|1271.95
#2005-02-18|1277.84
#2005-02-21|1259.16
#2005-02-22|1216.91
#2005-02-23|1195.03
#2005-02-24|1269.88
#2005-02-25|1269.84
#2005-02-28|1276.71
#2005-03-01|1274.16
#2005-03-02|1259.79
#2005-03-03|1251.41
#2005-03-04|1241.88
#2005-03-07|1254.66
#2005-03-08|1281.43
#2005-03-09|1256.63
#2005-03-10|1264.35
#2005-03-11|1264.35
#2005-03-14|1264.39
#2005-03-15|1266.37
#2005-03-16|1270.22
#2005-03-17|1269.34
#2005-03-18|1277.80
#2005-03-21|1279.90
#2005-03-22|1277.82
#2005-03-23|1280.03
#2005-03-24|1284.41
#2005-03-25|1279.66
#2005-03-28|1279.66
#2005-03-29|1260.35
#2005-03-30|1260.35
#2005-03-31|1227.21
#2005-04-01|1260.35
#2005-04-04|1227.21
#2005-04-05|1174.51
#2005-04-06|1211.92
#2005-04-07|1213.49
#2005-04-08|1225.85
#2005-04-11|1218.43
#2005-04-12|1213.49
#2005-04-13|1227.21
#2005-04-14|1246.18
#2005-04-15|1275.40
#2005-04-18|1257.56
#2005-04-19|1218.56
#2005-04-20|1239.59
#2005-04-21|1223.91
#2005-04-22|1220.82
#2005-04-25|1192.65
#2005-04-26|1191.67
#2005-04-27|1186.91
#2005-04-28|1183.71
#2005-04-29|1212.51
#2005-05-02|1204.52
#2005-05-03|1189.06
#2005-05-04|1198.67
#2005-05-05|1188.09
#2005-05-06|1177.78
#2005-05-09|1167.15
#2005-05-10|1143.08
#2005-05-11|1138.85
#2005-05-12|1166.06
#2005-05-13|1174.61
#2005-05-16|1175.99
#2005-05-17|1179.43
#2005-05-18|1152.63
#2005-05-19|1151.66
#2005-05-20|1174.10
#2005-05-23|1174.06
#2005-05-24|1173.07
#2005-05-25|1142.34
#2005-05-26|1159.63
#2005-05-27|1152.72
#2005-05-30|1152.69
#2005-05-31|1154.82
#2005-06-01|1152.13
#2005-06-02|1160.74
#2005-06-03|1174.05
#2005-06-06|1164.47
#2005-06-07|1161.55
#2005-06-08|1171.91
#2005-06-09|1200.28
#2005-06-10|1190.09
#2005-06-13|1182.10
#2005-06-14|1187.44
#2005-06-15|1185.50
#2005-06-16|1221.08
#2005-06-17|1216.27
#2005-06-20|1220.54
#2005-06-21|1217.86
#2005-06-22|1219.96
#2005-06-23|1211.45
#2005-06-24|1211.45
#2005-06-27|1205.61
#2005-06-28|1195.98
#2005-06-29|1200.75
#2005-06-30|1209.45
#2005-07-01|1210.96
#2005-07-04|1201.32
#2005-07-05|1205.59
#2005-07-06|1205.59
#2005-07-07|1199.81
#2005-07-08|1197.08
#2005-07-11|1196.52
#2005-07-12|1205.61
#2005-07-13|1208.92
#2005-07-14|1197.04
#2005-07-15|1202.36
#2005-07-18|1195.93
#2005-07-19|1206.14
#2005-07-20|1200.32
#2005-07-21|1200.48
#2005-07-22|1200.49
#2005-07-25|1199.47
#2005-07-26|1198.14
#2005-07-27|1198.14
#2005-07-28|1197.38
#2005-07-29|1200.25
#2005-08-01|1202.89
#2005-08-02|1204.51
#2005-08-03|1189.06
#2005-08-04|1192.80
#2005-08-05|1171.90
#2005-08-08|1183.50
#2005-08-09|1180.04
#2005-08-10|1183.18
#2005-08-11|1173.55
#2005-08-12|1164.70
#2005-08-15|1164.70
#2005-08-16|1162.07
#2005-08-17|1148.95
#2005-08-18|1152.20
#2005-08-19|1149.31
#2005-08-22|1161.76
#2005-08-23|1205.56
#2005-08-24|1231.78
#2005-08-25|1228.01
#2005-08-26|1237.07
#2005-08-29|1244.82
#2005-08-30|1241.62
#2005-08-31|1228.59
#2005-09-01|1204.54
#2005-09-02|1216.74
#2005-09-05|1216.83
#2005-09-06|1239.86
#2005-09-07|1241.79
#2005-09-08|1250.96
#2005-09-09|1263.23
#2005-09-12|1260.01
#2005-09-13|1243.50
#2005-09-14|1241.88
#2005-09-15|1230.10
#2005-09-16|1230.65
#2005-09-19|1222.05
#2005-09-20|1237.05
#2005-09-21|1263.07
#2005-09-22|1260.55
#2005-09-23|1256.46
#2005-09-26|1242.96
#2005-09-27|1257.37
#2005-09-28|1257.90
#2005-09-29|1266.82
#2005-09-30|1276.13
#2005-10-03|1284.63
#2005-10-04|1278.65
#2005-10-05|1289.67
#2005-10-06|1281.93
#2005-10-07|1284.05
#2005-10-10|1313.46
#2005-10-11|1357.77
#2005-10-12|1369.06
#2005-10-13|1344.93
#2005-10-14|1359.44
#2005-10-17|1389.26
#2005-10-18|1397.87
#2005-10-19|1425.61
#2005-10-20|1459.27
#2005-10-21|1456.67
#2005-10-24|1483.83
#2005-10-25|1503.07
#2005-10-26|1516.99
#2005-10-27|1478.59
#2005-10-28|1440.12
#2005-10-31|1440.12
#2005-11-01|1440.12
#2005-11-02|1396.98
#2005-11-03|1436.84
#2005-11-04|1455.66
#2005-11-07|1461.51
#2005-11-08|1463.53
#2005-11-09|1444.40
#2005-11-10|1431.89
#2005-11-11|1430.45
#2005-11-14|1440.05
#2005-11-15|1436.86
#2005-11-16|1442.74
#2005-11-17|1435.10
#2005-11-18|1413.88
#2005-11-21|1419.21
#2005-11-22|1425.68
#2005-11-23|1419.27
#2005-11-24|1392.54
#2005-11-25|1378.06
#2005-11-28|1361.05
#2005-11-29|1333.81
#2005-11-30|1361.65
#2005-12-01|1392.04
#2005-12-02|1406.45
#2005-12-05|1379.76
#2005-12-06|1362.57
#2005-12-07|1356.80
#2005-12-08|1348.20
#2005-12-09|1394.17
#2005-12-12|1394.18
#2005-12-13|1377.56
#2005-12-14|1392.05
#2005-12-15|1387.23
#2005-12-16|1381.35
#2005-12-19|1418.87
#2005-12-20|1403.79
#2005-12-21|1418.22
#2005-12-22|1429.98
#2005-12-23|1451.97
#2005-12-26|1451.97
#2005-12-27|1451.97
#2005-12-28|1478.58
#2005-12-29|1479.54
#2005-12-30|1502.61
#2006-01-02|1479.54
#2006-01-03|1516.90
#2006-01-04|1544.25
#2006-01-05|1522.43
#2006-01-06|1531.22
#2006-01-09|1572.62
#2006-01-10|1577.65
#2006-01-11|1565.79
#2006-01-12|1540.80
#2006-01-13|1511.18
#2006-01-16|1510.47
#2006-01-17|1512.29
#2006-01-18|1530.42
#2006-01-19|1534.23
#2006-01-20|1550.91
#2006-01-23|1570.30
#2006-01-24|1579.52
#2006-01-25|1565.72
#2006-01-26|1540.74
#2006-01-27|1557.82
#2006-01-30|1551.05
#2006-01-31|1505.43
#2006-02-01|1488.33
#2006-02-02|1417.29
#2006-02-03|1431.47
#2006-02-06|1444.50
#2006-02-07|1495.56
#2006-02-08|1472.56
#2006-02-09|1481.04
#2006-02-10|1458.24
#2006-02-13|1442.51
#2006-02-14|1430.92
#2006-02-15|1420.49
#2006-02-16|1420.49
#2006-02-17|1420.49
#2006-02-20|1394.80
#2006-02-21|1421.24
#2006-02-22|1385.95
#2006-02-23|1343.23
#2006-02-24|1338.95
#2006-02-27|1338.49
#2006-02-28|1400.12
#2006-03-01|1388.12
#2006-03-02|1424.00
#2006-03-03|1421.90
#2006-03-06|1399.20
#2006-03-07|1383.42
#2006-03-08|1355.84
#2006-03-09|1364.47
#2006-03-10|1383.97
#2006-03-13|1383.97
#2006-03-14|1388.50
#2006-03-15|1387.01
#2006-03-16|1383.40
#2006-03-17|1391.59
#2006-03-20|1383.40
#2006-03-21|1384.34
#2006-03-22|1386.51
#2006-03-23|1374.91
#2006-03-24|1402.03
#2006-03-27|1432.36
#2006-03-28|1458.46
#2006-03-29|1459.48
#2006-03-30|1459.96
#2006-03-31|1505.23
#2006-04-03|1507.26
#2006-04-04|1496.83
#2006-04-05|1484.46
#2006-04-06|1502.53
#2006-04-07|1540.59
#2006-04-10|1545.30
#2006-04-11|1502.59
#2006-04-12|1502.59
#2006-04-13|1489.02
#2006-04-14|1489.02
#2006-04-17|1489.02
#2006-04-18|1489.02
#2006-04-19|1499.02
#2006-04-20|1478.61
#2006-04-21|1463.93
#2006-04-24|1450.46
#2006-04-25|1414.05
#2006-04-26|1418.80
#2006-04-27|1418.79
#2006-04-28|1408.55
#2006-05-01|1408.55
#2006-05-02|1381.74
#2006-05-03|1366.76
#2006-05-04|1386.02
#2006-05-05|1373.65
#2006-05-08|1373.65
#2006-05-09|1382.77
#2006-05-10|1380.10
#2006-05-11|1377.03
#2006-05-12|1361.52
#2006-05-15|1342.10
#2006-05-16|1281.54
#2006-05-17|1307.51
#2006-05-18|1313.09
#2006-05-19|1317.93
#2006-05-22|1288.24
#2006-05-23|1273.72
#2006-05-24|1242.92
#2006-05-25|1242.92
#2006-05-26|1282.48
#2006-05-29|1286.36
#2006-05-30|1294.83
#2006-05-31|1281.51
#2006-06-01|1281.49
#2006-06-02|1287.42
#2006-06-05|1287.37
#2006-06-06|1286.33
#2006-06-07|1281.45
#2006-06-08|1257.34
#2006-06-09|1241.91
#2006-06-12|1184.99
#2006-06-13|1107.24
#2006-06-14|1080.04
#2006-06-15|1089.12
#2006-06-16|1131.13
#2006-06-19|1131.13
#2006-06-20|1105.19
#2006-06-21|1119.63
#2006-06-22|1129.28
#2006-06-23|1146.45
#2006-06-26|1146.45
#2006-06-27|1151.26
#2006-06-28|1127.19
#2006-06-29|1127.19
#2006-06-30|1132.01
#2006-07-03|1151.31
#2006-07-04|1174.96
#2006-07-05|1157.61
#2006-07-06|1157.61
#2006-07-07|1157.61
#2006-07-10|1162.06
#2006-07-11|1176.50
#2006-07-12|1183.28
#2006-07-13|1205.97
#2006-07-14|1191.52
#2006-07-17|1174.86
#2006-07-18|1144.73
#2006-07-19|1135.21
#2006-07-20|1125.59
#2006-07-21|1110.22
#2006-07-24|1118.61
#2006-07-25|1126.14
#2006-07-26|1127.73
#2006-07-27|1142.19
#2006-07-28|1143.87
#2006-07-31|1144.37
#2006-08-01|1162.15
#2006-08-02|1167.55
#2006-08-03|1144.41
#2006-08-04|1150.80
#2006-08-07|1148.67
#2006-08-08|1139.06
#2006-08-09|1139.28
#2006-08-10|1143.36
#2006-08-11|1143.36
#2006-08-14|1143.36
#2006-08-15|1143.36
#2006-08-16|1138.53
#2006-08-17|1131.36
#2006-08-18|1136.38
#2006-08-21|1144.80
#2006-08-22|1148.66
#2006-08-23|1139.03
#2006-08-24|1148.73
#2006-08-25|1159.37
#2006-08-28|1156.02
#2006-08-29|1278.99
#2006-08-30|1278.99
#2006-08-31|1320.60
#2006-09-01|1337.70
#2006-09-04|1327.34
#2006-09-05|1333.09
#2006-09-06|1343.29
#2006-09-07|1332.02
#2006-09-08|1332.55
#2006-09-11|1329.80
#2006-09-12|1348.21
#2006-09-13|1366.89
#2006-09-14|1353.46
#2006-09-15|1348.71
#2006-09-18|1334.62
#2006-09-19|1339.06
#2006-09-20|1338.53
#2006-09-21|1344.95
#2006-09-22|1336.92
#2006-09-25|1325.63
#2006-09-26|1320.90
#2006-09-27|1306.95
#2006-09-28|1310.60
#2006-09-29|1310.60
#2006-10-02|1312.12
#2006-10-03|1314.63
#2006-10-04|1356.49
#2006-10-05|1345.85
#2006-10-06|1367.33
#2006-10-09|1380.60
#2006-10-10|1409.30
#2006-10-11|1425.78
#2006-10-12|1424.23
#2006-10-13|1392.84
#2006-10-16|1399.71
#2006-10-17|1414.34
#2006-10-18|1415.83
#2006-10-19|1414.31
#2006-10-20|1415.83
#2006-10-23|1410.97
#2006-10-24|1394.95
#2006-10-25|1387.25
#2006-10-26|1396.56
#2006-10-27|1407.28
#2006-10-30|1407.28
#2006-10-31|1394.16
#2006-11-01|1394.16
#2006-11-02|1392.68
#2006-11-03|1363.50
#2006-11-06|1388.82
#2006-11-07|1397.54
#2006-11-08|1365.98
#2006-11-09|1338.72
#2006-11-10|1234.58
#2006-11-13|1276.37
#2006-11-14|1240.40
#2006-11-15|1285.34
#2006-11-16|1268.88
#2006-11-17|1293.16
#2006-11-20|1280.51
#2006-11-21|1300.08
#2006-11-22|1307.05
#2006-11-23|1304.80
#2006-11-24|1301.87
#2006-11-27|1279.00
#2006-11-28|1292.16
#2006-11-29|1294.24
#2006-11-30|1312.08
#2006-12-01|1314.66
#2006-12-04|1339.77
#2006-12-05|1374.62
#2006-12-06|1381.86
#2006-12-07|1374.68
#2006-12-08|1378.72
#2006-12-11|1379.44
#2006-12-12|1384.46
#2006-12-13|1372.24
#2006-12-14|1391.71
#2006-12-15|1428.75
#2006-12-18|1418.05
#2006-12-19|1428.63
#2006-12-20|1416.56
#2006-12-21|1392.72
#2006-12-22|1399.09
#2006-12-25|1399.09
#2006-12-26|1399.09
#2006-12-27|1412.72
#2006-12-28|1432.53
#2006-12-29|1431.07
#2007-01-01| .
#2007-01-02|1378.89
#2007-01-03|1395.71
#2007-01-04|1417.03
#2007-01-05|1412.54
#2007-01-08|1384.51
#2007-01-09|1378.89
#2007-01-10|1384.49
#2007-01-11|1400.18
#2007-01-12|1401.32
#2007-01-15|1401.34
#2007-01-16|1414.76
#2007-01-17|1408.05
#2007-01-18|1434.98
#2007-01-19|1512.29
#2007-01-22|1563.88
#2007-01-23|1547.04
#2007-01-24|1535.83
#2007-01-25|1524.64
#2007-01-26|1523.54
#2007-01-29|1496.63
#2007-01-30|1502.22
#2007-01-31|1536.98
#2007-02-01|1541.45
#2007-02-02|1532.49
#2007-02-05|1525.76
#2007-02-06|1559.41
#2007-02-07|1554.92
#2007-02-08|1510.06
#2007-02-09|1513.43
#2007-02-12|1496.60
#2007-02-13|1463.00
#2007-02-14|1474.19
#2007-02-15|1492.12
#2007-02-16|1492.12
#2007-02-19|1486.52
#2007-02-20|1503.33
#2007-02-21|1519.03
#2007-02-22|1512.31
#2007-02-23|1513.43
#2007-02-26|1514.55
#2007-02-27|1474.19
#2007-02-28|1442.81
#2007-03-01|1491.01
#2007-03-02|1458.50
#2007-03-05|1384.51
#2007-03-06|1410.29
#2007-03-07|1439.43
#2007-03-08|1496.61
#2007-03-09|1491.01
#2007-03-12|1491.01
#2007-03-13|1491.00
#2007-03-14|1439.44
#2007-03-15|1440.57
#2007-03-16|1449.53
#2007-03-19|1436.06
#2007-03-20|1446.15
#2007-03-21|1439.44
#2007-03-22|1440.56
#2007-03-23|1434.95
#2007-03-26|1434.93
#2007-03-27|1430.46
#2007-03-28|1423.75
#2007-03-29|1422.63
#2007-03-30|1429.34
#2007-04-02|1418.15
#2007-04-03|1430.47
#2007-04-04|1446.17
#2007-04-05|1457.38
#2007-04-06|1457.38
#2007-04-09|1457.38
#2007-04-10|1457.38
#2007-04-11|1486.54
#2007-04-12|1458.48
#2007-04-13|1479.80
#2007-04-16|1503.34
#2007-04-17|1581.80
#2007-04-18|1569.48
#2007-04-19|1563.88
#2007-04-20|1586.28
#2007-04-23|1586.31
#2007-04-24|1581.79
#2007-04-25|1593.03
#2007-04-26|1591.89
#2007-04-27|1591.91
#2007-04-30|1591.91
#2007-05-01|1591.91
#2007-05-02|1579.57
#2007-05-03|1578.46
#2007-05-04|1580.78
#2007-05-07|1580.78
#2007-05-08|1580.69
#2007-05-09|1597.81
#2007-05-10|1609.23
#2007-05-11|1632.06
#2007-05-14|1614.93
#2007-05-15|1637.76
#2007-05-16|1632.06
#2007-05-17|1632.06
#2007-05-18|1661.73
#2007-05-21|1695.96
#2007-05-22|1711.93
#2007-05-23|1689.12
#2007-05-24|1671.99
#2007-05-25|1689.10
#2007-05-28|1689.07
#2007-05-29|1679.98
#2007-05-30|1666.29
#2007-05-31|1675.41
#2007-06-01|1660.58
#2007-06-04|1674.27
#2007-06-05|1685.70
#2007-06-06|1671.99
#2007-06-07|1672.00
#2007-06-08|1666.30
#2007-06-11|1666.30
#2007-06-12|1654.88
#2007-06-13|1666.29
#2007-06-14|1671.99
#2007-06-15|1671.99
#2007-06-18|1700.54
#2007-06-19|1749.62
#2007-06-20|1772.42
#2007-06-21|1811.23
#2007-06-22|1887.69
#2007-06-25|1887.69
#2007-06-26|1915.11
#2007-06-27|1877.43
#2007-06-28|1884.28
#2007-06-29|1871.74
#2007-07-02|1866.02
#2007-07-03|1877.44
#2007-07-04|1838.61
#2007-07-05|1845.47
#2007-07-06|1845.47
#2007-07-09|1855.81
#2007-07-10|1853.53
#2007-07-11|1848.91
#2007-07-12|1870.60
#2007-07-13|1860.31
#2007-07-16|1866.00
#2007-07-17|1856.88
#2007-07-18|1848.91
#2007-07-19|1876.28
#2007-07-20|1928.80
#2007-07-23|2042.91
#2007-07-24|2192.45
#2007-07-25|2214.12
#2007-07-26|2242.64
#2007-07-27|2149.05
#2007-07-30|2168.43
#2007-07-31|2282.58
#2007-08-01|2216.39
#2007-08-02|2254.07
#2007-08-03|2238.11
#2007-08-06|2209.53
#2007-08-07|2225.54
#2007-08-08|2243.78
#2007-08-09|2238.09
#2007-08-10|2202.69
#2007-08-13|2258.59
#2007-08-14|2275.73
#2007-08-15|2275.73
#2007-08-16|2166.19
#2007-08-17|2099.97
#2007-08-20|2145.64
#2007-08-21|2115.96
#2007-08-22|2157.11
#2007-08-23|2162.78
#2007-08-24|2145.63
#2007-08-27|2134.29
#2007-08-28|2113.76
#2007-08-29|2099.96
#2007-08-30|2096.65
#2007-08-31|2081.85
#2007-09-03|2082.87
#2007-09-04|2060.03
#2007-09-05|2077.13
#2007-09-06|2081.71
#2007-09-07|2114.82
#2007-09-10|2109.13
#2007-09-11|2111.46
#2007-09-12|2105.65
#2007-09-13|2111.36
#2007-09-14|2111.40
#2007-09-17|2105.67
#2007-09-18|2088.59
#2007-09-19|2230.12
#2007-09-20|2201.53
#2007-09-21|2236.90
#2007-09-24|2215.28
#2007-09-25|2215.25
#2007-09-26|2206.12
#2007-09-27|2239.23
#2007-09-28|2244.93
#2007-10-01|2225.55
#2007-10-02|2225.50
#2007-10-03|2236.94
#2007-10-04|2243.76
#2007-10-05|2236.91
#2007-10-08|2231.24
#2007-10-09|2236.96
#2007-10-10|2246.07
#2007-10-11|2220.94
#2007-10-12|2203.81
#2007-10-15|2200.41
#2007-10-16|2181.00
#2007-10-17|2168.44
#2007-10-18|2181.01
#2007-10-19|2188.97
#2007-10-22|2155.91
#2007-10-23|2183.38
#2007-10-24|2150.21
#2007-10-25|2168.44
#2007-10-26|2186.73
#2007-10-29|2198.16
#2007-10-30|2167.32
#2007-10-31|2122.92
#2007-11-01|2122.92
#2007-11-02|2122.92
#2007-11-05|2088.59
#2007-11-06|2111.51
#2007-11-07|2111.42
#2007-11-08|2082.88
#2007-11-09|2100.00
#2007-11-12|2057.75
#2007-11-13|2060.04
#2007-11-14|2082.95
#2007-11-15|2060.14
#2007-11-16|2087.44
#2007-11-19|2061.19
#2007-11-20|1985.84
#2007-11-21|1928.79
#2007-11-22|1884.26
#2007-11-23|1967.57
#2007-11-26|2053.18
#2007-11-27|1974.44
#2007-11-28|1985.92
#2007-11-29|2007.54
#2007-11-30|1967.56
#2007-12-03|1960.85
#2007-12-04|1967.64
#2007-12-05|1967.67
#2007-12-06|1940.26
#2007-12-07|1917.36
#2007-12-10|1871.70
#2007-12-11|1950.57
#2007-12-12|1980.24
#2007-12-13|1985.94
#2007-12-14|1985.86
#2007-12-17|1968.82
#2007-12-18|1951.57
#2007-12-19|1984.79
#2007-12-20|1991.55
#2007-12-21|1988.15
#2007-12-24|1988.15
#2007-12-25|1988.15
#2007-12-26|1988.15
#2007-12-27|1957.38
#2007-12-28|1957.41
#2007-12-31|1957.41
#2008-01-01| .
#2008-01-02|1977.12
#2008-01-03|1977.06
#2008-01-04|1973.43
#2008-01-07|1955.54
#2008-01-08|1950.14
#2008-01-09|1955.56
#2008-01-10|1944.69
#2008-01-11|1933.91
#2008-01-14|1939.35
#2008-01-15|1905.32
#2008-01-16|1832.26
#2008-01-17|1771.41
#2008-01-18|1730.47
#2008-01-21|1598.12
#2008-01-22|1492.56
#2008-01-23|1510.90
#2008-01-24|1521.62
#2008-01-25|1557.51
#2008-01-28|1525.31
#2008-01-29|1539.72
#2008-01-30|1521.28
#2008-01-31|1527.39
#2008-02-01|1500.41
#2008-02-04|1500.36
#2008-02-05|1513.07
#2008-02-06|1506.92
#2008-02-07|1522.00
#2008-02-08|1528.37
#2008-02-11|1525.48
#2008-02-12|1544.93
#2008-02-13|1533.62
#2008-02-14|1554.59
#2008-02-15|1569.18
#2008-02-18|1606.93
#2008-02-19|1668.70
#2008-02-20|1657.69
#2008-02-21|1627.03
#2008-02-22|1633.85
#2008-02-25|1659.01
#2008-02-26|1667.66
#2008-02-27|1673.52
#2008-02-28|1654.60
#2008-02-29|1674.68
#2008-03-03|1601.35
#2008-03-04|1599.44
#2008-03-05|1581.10
#2008-03-06|1587.20
#2008-03-07|1566.94
#2008-03-10|1577.73
#2008-03-11|1566.94
#2008-03-12|1574.79
#2008-03-13|1542.76
#2008-03-14|1575.50
#2008-03-17|1556.05
#2008-03-18|1533.51
#2008-03-19|1543.32
#2008-03-20|1528.39
#2008-03-21|1528.39
#2008-03-24|1528.38
#2008-03-25|1512.21
#2008-03-26|1526.97
#2008-03-27|1512.44
#2008-03-28|1507.04
#2008-03-31|1496.25
#2008-04-01|1507.04
#2008-04-02|1496.25
#2008-04-03|1496.23
#2008-04-04|1498.10
#2008-04-07|1473.17
#2008-04-08|1462.38
#2008-04-09|1467.25
#2008-04-10|1460.43
#2008-04-11|1460.12
#2008-04-14|1428.31
#2008-04-15|1433.49
#2008-04-16|1424.22
#2008-04-17|1408.29
#2008-04-18|1422.63
#2008-04-21|1420.22
#2008-04-22|1410.70
#2008-04-23|1350.06
#2008-04-24|1360.51
#2008-04-25|1369.35
#2008-04-28|1383.75
#2008-04-29|1349.33
#2008-04-30|1353.59
#2008-05-01|1353.58
#2008-05-02|1353.58
#2008-05-05|1358.98
#2008-05-06|1355.41
#2008-05-07|1358.57
#2008-05-08|1346.01
#2008-05-09|1313.48
#2008-05-12|1322.01
#2008-05-13|1325.98
#2008-05-14|1280.96
#2008-05-15|1300.76
#2008-05-16|1302.52
#2008-05-19|1297.13
#2008-05-20|1343.10
#2008-05-21|1284.14
#2008-05-22|1307.83
#2008-05-23|1334.50
#2008-05-26|1345.13
#2008-05-27|1345.11
#2008-05-28|1350.68
#2008-05-29|1355.96
#2008-05-30|1379.06
#2008-06-02|1371.34
#2008-06-03|1376.90
#2008-06-04|1392.59
#2008-06-05|1411.68
#2008-06-06|1525.58
#2008-06-09|1543.68
#2008-06-10|1548.59
#2008-06-11|1557.01
#2008-06-12|1539.60
#2008-06-13|1556.99
#2008-06-16|1547.07
#2008-06-17|1540.82
#2008-06-18|1532.57
#2008-06-19|1536.15
#2008-06-20|1539.81
#2008-06-23|1528.67
#2008-06-24|1528.67
#2008-06-25|1527.01
#2008-06-26|1503.01
#2008-06-27|1535.38
#2008-06-30|1567.44
#2008-07-01|1583.14
#2008-07-02|1544.70
#2008-07-03|1534.77
#2008-07-04|1504.52
#2008-07-07|1504.52
#2008-07-08|1493.63
#2008-07-09|1477.60
#2008-07-10|1483.71
#2008-07-11|1472.50
#2008-07-14|1466.90
#2008-07-15|1478.11
#2008-07-16|1429.79
#2008-07-17|1401.49
#2008-07-18|1385.03
#2008-07-21|1379.62
#2008-07-22|1370.48
#2008-07-23|1355.92
#2008-07-24|1393.55
#2008-07-25|1414.14
#2008-07-28|1414.65
#2008-07-29|1406.88
#2008-07-30|1458.81
#2008-07-31|1474.87
#2008-08-01|1450.86
#2008-08-04|1479.94
#2008-08-05|1458.37
#2008-08-06|1457.59
#2008-08-07|1452.07
#2008-08-08|1455.66
#2008-08-11|1453.28
#2008-08-12|1481.29
#2008-08-13|1452.39
#2008-08-14|1450.89
#2008-08-15|1462.03
#2008-08-18|1426.37
#2008-08-19|1462.91
#2008-08-20|1450.34
#2008-08-21|1436.78
#2008-08-22|1444.42
#2008-08-25|1418.80
#2008-08-26|1417.09
#2008-08-27|1393.35
#2008-08-28|1358.08
#2008-08-29|1407.56
#2008-09-01|1396.43
#2008-09-02|1404.27
#2008-09-03|1398.66
#2008-09-04|1381.03
#2008-09-05|1372.29
#2008-09-08|1376.92
#2008-09-09|1391.70
#2008-09-10|1371.14
#2008-09-11|1352.28
#2008-09-12|1334.34
#2008-09-15|1297.80
#2008-09-16|1256.33
#2008-09-17|1232.58
#2008-09-18|1127.63
#2008-09-19|1114.05
#2008-09-22|1140.11
#2008-09-23|1044.97
#2008-09-24| 975.34
#2008-09-25| 926.13
#2008-09-26| 916.89
#2008-09-29| 817.48
#2008-09-30| 748.68
#2008-10-01| 773.72
#2008-10-02| 772.04
#2008-10-03| 743.09
#2008-10-06| 638.26
#2008-10-07| 557.59
#2008-10-08| 481.01
#2008-10-09| 531.88
#2008-10-10| 462.79
#2008-10-13| 501.77
#2008-10-14| 529.80
#2008-10-15| 488.23
#2008-10-16| 415.26
#2008-10-17| 401.82
#2008-10-20| 400.61
#2008-10-21| 397.63
#2008-10-22| 371.79
#2008-10-23| 367.45
#2008-10-24| 328.33
#2008-10-27| 336.73
#2008-10-28| 334.35
#2008-10-29| 326.15
#2008-10-30| 337.31
#2008-10-31| 314.06
#2008-11-03| 330.77
#2008-11-04| 359.08
#2008-11-05| 366.10
#2008-11-06| 322.81
#2008-11-07| 334.90
#2008-11-10| 319.41
#2008-11-11| 323.09
#2008-11-12| 289.28
#2008-11-13| 265.09
#2008-11-14| 270.67
#2008-11-17| 255.69
#2008-11-18| 229.11
#2008-11-19| 240.19
#2008-11-20| 232.96
#2008-11-21| 209.72
#2008-11-24| 180.48
#2008-11-25| 180.26
#2008-11-26| 165.77
#2008-11-27| 150.28
#2008-11-28| 163.82
#2008-12-01| 162.87
#2008-12-02| 138.42
#2008-12-03| 155.85
#2008-12-04| 157.52
#2008-12-05| 165.27
#2008-12-08| 167.16
#2008-12-09| 187.95
#2008-12-10| 205.10
#2008-12-11| 218.86
#2008-12-12| 197.85
#2008-12-15| 174.19
#2008-12-16| 178.07
#2008-12-17| 181.85
#2008-12-18| 191.04
#2008-12-19| 183.65
#2008-12-22| 179.53
#2008-12-23| 192.84
#2008-12-24| 192.84
#2008-12-25| 192.84
#2008-12-26| 192.84
#2008-12-29| 180.98
#2008-12-30| 201.53
#2008-12-31| 201.53
#2009-01-01| .
#2009-01-02| 201.53
#2009-01-05| 207.56
#2009-01-06| 220.83
#2009-01-07| 229.28
#2009-01-08| 219.63
#2009-01-09| 220.83
#2009-01-12| 222.04
#2009-01-13| 213.59
#2009-01-14| 213.59
#2009-01-15| 217.21
#2009-01-16| 217.21
#2009-01-19| 234.11
#2009-01-20| 229.28
#2009-01-21| 225.66
#2009-01-22| 225.66
#2009-01-23| 224.45
#2009-01-26| 217.21
#2009-01-27| 211.18
#2009-01-28| 211.18
#2009-01-29| 211.18
#2009-01-30| 211.18
#2009-02-02| 217.21
#2009-02-03| 214.80
#2009-02-04| 217.21
#2009-02-05| 218.42
#2009-02-06| 212.38
#2009-02-09| 217.21
#2009-02-10| 217.21
#2009-02-11| 211.18
#2009-02-12| 220.83
#2009-02-13| 223.25
#2009-02-16| 223.25
#2009-02-17| 211.18
#2009-02-18| 205.15
#2009-02-19| 193.07
#2009-02-20| 181.01
#2009-02-23| 168.94
#2009-02-24| 162.91
#2009-02-25| 181.01
#2009-02-26| 193.07
#2009-02-27| 193.08
#2009-03-02| 141.19
#2009-03-03| 159.29
#2009-03-04| 156.88
#2009-03-05| 174.98
#2009-03-06| 177.39
#2009-03-09| 173.77
#2009-03-10| 170.15
#2009-03-11| 170.15
#2009-03-12| 174.98
#2009-03-13| 168.94
#2009-03-16| 166.53
#2009-03-17| 165.32
#2009-03-18| 166.53
#2009-03-19| 164.12
#2009-03-20| 165.32
#2009-03-23| 160.50
#2009-03-24| 182.21
#2009-03-25| 181.01
#2009-03-26| 181.01
#2009-03-27| 181.01
#2009-03-30| 199.11
#2009-03-31| 187.05
#2009-04-01| 196.70
#2009-04-02| 195.50
#2009-04-03| 195.49
#2009-04-06| 206.35
#2009-04-07| 207.56
#2009-04-08| 206.35
#2009-04-09| 212.39
#2009-04-10| .
#2009-04-13| .
#2009-04-14| 205.15
#2009-04-15| 199.10
#2009-04-16| 193.08
#2009-04-17| 170.15
#2009-04-20| 158.08
#2009-04-21| 170.15
#2009-04-22| 179.81
#2009-04-23| 179.80
#2009-04-24| 179.81
#2009-04-27| 205.15
#2009-04-28| 235.32
#2009-04-29| 202.73
#2009-04-30| 202.73
#2009-05-01| .
#2009-05-04| 172.56
#2009-05-05| 147.22
#2009-05-06| 159.29
#2009-05-07| 166.53
#2009-05-08| 159.29
#2009-05-11| 162.91
#2009-05-12| 161.70
#2009-05-13| 156.88
#2009-05-14| 147.22
#2009-05-15| 158.08
#2009-05-18| 158.08
#2009-05-19| 162.91
#2009-05-20| 166.53
#2009-05-21| .
#2009-05-22| 166.53
#2009-05-25| 166.53
#2009-05-26| 166.53
#2009-05-27| 179.80
#2009-05-28| 190.66
#2009-05-29| 191.87
#2009-06-01| 189.45
#2009-06-02| 199.11
#2009-06-03| 191.87
#2009-06-04| 188.25
#2009-06-05| 191.87
#2009-06-08| 185.84
#2009-06-09| 201.53
#2009-06-10| 201.52
#2009-06-11| 197.90
#2009-06-12| 194.29
#2009-06-15| 193.08
#2009-06-16| 184.63
#2009-06-17| 172.56
#2009-06-18| 172.56
#2009-06-19| 173.77
#2009-06-22| 173.77
#2009-06-23| 168.94
#2009-06-24| .
#2009-06-25| 167.73
#2009-06-26| 173.77
#2009-06-29| 184.63
#2009-06-30| 158.08
#2009-07-01| 166.53
#2009-07-02| 166.53
#2009-07-03| 171.35
#2009-07-06| 171.35
#2009-07-07| 172.56
#2009-07-08| 170.15
#2009-07-09| 170.15
#2009-07-10| 170.15
#2009-07-13| 171.36
#2009-07-14| 167.74
#2009-07-15| 167.74
#2009-07-16| 167.74
#2009-07-17| 167.74
#2009-07-20| 166.53
#2009-07-21| 167.74
#2009-07-22| 167.74
#2009-07-23| 172.56
#2009-07-24| 179.80
#2009-07-27| 187.04
#2009-07-28| 179.80
#2009-07-29| 174.98
#2009-07-30| 174.97
#2009-07-31| 176.18
#2009-08-03| 182.22
#2009-08-04| 181.01
#2009-08-05| 178.60
#2009-08-06| 181.01
#2009-08-07| 177.39
#2009-08-10| 177.39
#2009-08-11| 177.39
#2009-08-12| 174.98
#2009-08-13| 179.80
#2009-08-14| 187.05
#2009-08-17| 187.05
#2009-08-18| 181.01
#2009-08-19| 179.80
#2009-08-20| 181.01
#2009-08-21| 181.01
#2009-08-24| 185.84
#2009-08-25| 213.59
#2009-08-26| 213.59
#2009-08-27| 232.90
#2009-08-28| 258.24
#2009-08-31| 242.55
#2009-09-01| 229.28
#2009-09-02| 219.62
#2009-09-03| 235.31
#2009-09-04| 261.86
#2009-09-07| 294.44
#2009-09-08| 289.62
#2009-09-09| 301.69
#2009-09-10| 299.27
#2009-09-11| 305.30
#2009-09-14| 272.72
#2009-09-15| 301.68
#2009-09-16| 334.26
#2009-09-17| 343.92
#2009-09-18| 340.30
#2009-09-21| 390.98
#2009-09-22| 421.15
#2009-09-23| 428.39
#2009-09-24| 417.53
#2009-09-25| 407.87
#2009-09-28| 369.26
#2009-09-29| 375.29
#2009-09-30| 388.56
#2009-10-01| 370.46
#2009-10-02| 333.06
#2009-10-05| 322.20
#2009-10-06| 322.20
#2009-10-07| 328.22
#2009-10-08| 325.82
#2009-10-09| 314.95
#2009-10-12| 318.58
#2009-10-13| 313.75
#2009-10-14| 323.41
#2009-10-15| 322.19
#2009-10-16| 323.41
#2009-10-19| 325.82
#2009-10-20| 325.82
#2009-10-21| 301.69
#2009-10-22| 288.41
#2009-10-23| 295.65
#2009-10-26| 293.24
#2009-10-27| 276.35
#2009-10-28| 265.48
#2009-10-29| 255.83
#2009-10-30| 258.24
#2009-11-02| 258.24
#2009-11-03| 244.97
#2009-11-04| 235.31
#2009-11-05| 240.14
#2009-11-06| 238.93
#2009-11-09| 237.73
#2009-11-10| 225.66
#2009-11-11| 220.84
#2009-11-12| 236.52
#2009-11-13| 241.35
#2009-11-16| 241.35
#2009-11-17| 241.35
#2009-11-18| 241.35
#2009-11-19| 240.14
#2009-11-20| 235.31
#2009-11-23| 237.73
#2009-11-24| 241.35
#2009-11-25| 242.56
#2009-11-26| 241.35
#2009-11-27| 241.34
#2009-11-30| 241.34
#2009-12-01| 240.14
#2009-12-02| 240.14
#2009-12-03| 237.73
#2009-12-04| 237.73
#2009-12-07| 230.48
#2009-12-08| 235.31
#2009-12-09| 228.07
#2009-12-10| 216.01
#2009-12-11| 225.65
#2009-12-14| 226.87
#2009-12-15| 226.86
#2009-12-16| 220.83
#2009-12-17| 223.25
#2009-12-18| 225.66
#2009-12-21| 219.63
#2009-12-22| 217.21
#2009-12-23| 219.63
#2009-12-24| .
#2009-12-25| .
#2009-12-28| 219.63
#2009-12-29| 213.59
#2009-12-30| 222.04
#2009-12-31| .
#2010-01-01| .
#2010-01-04| 234.11
#2010-01-05| 236.52
#2010-01-06| 235.31
#2010-01-07| 241.35
#2010-01-08| 255.83
#2010-01-11| 293.24
#2010-01-12| 281.17
#2010-01-13| 290.82
#2010-01-14| 293.23
#2010-01-15| 299.27
#2010-01-18| 316.16
#2010-01-19| 318.58
#2010-01-20| 329.44
#2010-01-21| 330.64
#2010-01-22| 319.78
#2010-01-25| 335.47
#2010-01-26| 331.86
#2010-01-27| 331.85
#2010-01-28| 339.09
#2010-01-29| 342.71
#2010-02-01| 365.64
#2010-02-02| 365.64
#2010-02-03| 369.25
#2010-02-04| 362.03
#2010-02-05| 337.88
#2010-02-08| 346.34
#2010-02-09| 335.47
#2010-02-10| 336.68
#2010-02-11| 345.12
#2010-02-12| 349.95
#2010-02-15| 349.95
#2010-02-16| 349.95
#2010-02-17| 355.99
#2010-02-18| 349.95
#2010-02-19| 359.61
#2010-02-22| 374.09
#2010-02-23| 377.70
#2010-02-24| 377.71
#2010-02-25| 374.09
#2010-02-26| 355.99
#2010-03-01| 359.61
#2010-03-02| 362.02
#2010-03-03| 346.33
#2010-03-04| 358.40
#2010-03-05| 355.98
#2010-03-08| 359.61
#2010-03-09| 362.03
#2010-03-10| 362.02
#2010-03-11| 362.02
#2010-03-12| 362.02
#2010-03-15| 365.64
#2010-03-16| 365.64
#2010-03-17| 375.29
#2010-03-18| 374.09
#2010-03-19| 378.91
#2010-03-22| 374.09
#2010-03-23| 380.12
#2010-03-24| 365.64
#2010-03-25| 371.68
#2010-03-26| 355.99
#2010-03-29| 364.43
#2010-03-30| 355.98
#2010-03-31| 358.40
#2010-04-01| 359.60
#2010-04-02| .
#2010-04-05| .
#2010-04-06| 363.22
#2010-04-07| 371.68
#2010-04-08| 366.85
#2010-04-09| 374.08
#2010-04-12| 380.12
#2010-04-13| 374.08
#2010-04-14| 380.12
#2010-04-15| 388.57
#2010-04-16| 389.77
#2010-04-19| 378.92
#2010-04-20| 388.57
#2010-04-21| 386.15
#2010-04-22| 374.09
#2010-04-23| 380.12
#2010-04-26| 380.12
#2010-04-27| 380.12
#2010-04-28| 371.67
#2010-04-29| 380.12
#2010-04-30| 378.91
#2010-05-03| 376.51
#2010-05-04| 370.46
#2010-05-05| 354.77
#2010-05-06| 357.19
#2010-05-07| 347.53
#2010-05-10| 368.05
#2010-05-11| 369.26
#2010-05-12| 371.67
#2010-05-13| .
#2010-05-14| 370.47
#2010-05-17| 363.23
#2010-05-18| 365.64
#2010-05-19| 355.98
#2010-05-20| 349.95
#2010-05-21| 358.40
#2010-05-24| 357.19
#2010-05-25| 343.91
#2010-05-26| 347.54
#2010-05-27| 360.81
#2010-05-28| 362.02
#2010-05-31| 368.05
#2010-06-01| 360.81
#2010-06-02| 363.23
#2010-06-03| 363.22
#2010-06-04| 365.64
#2010-06-07| 363.23
#2010-06-08| 359.61
#2010-06-09| 364.43
#2010-06-10| 365.64
#2010-06-11| 365.64
#2010-06-14| 369.25
#2010-06-15| 366.84
#2010-06-16| 366.84
#2010-06-17| 370.47
#2010-06-18| 368.05
#2010-06-21| 365.64
#2010-06-22| 366.85
#2010-06-23| 366.84
#2010-06-24| .
#2010-06-25| 366.85
#2010-06-28| 363.22
#2010-06-29| 359.61
#2010-06-30| 357.19
#2010-07-01| 349.95
#2010-07-02| 358.40
#2010-07-05| 358.40
#2010-07-06| 358.40
#2010-07-07| 348.75
#2010-07-08| 359.61
#2010-07-09| 362.02
#2010-07-12| 360.82
#2010-07-13| 362.02
#2010-07-14| 357.20
#2010-07-15| 360.82
#2010-07-16| 360.82
#2010-07-19| 360.82
#2010-07-20| 354.78
#2010-07-21| 360.82
#2010-07-22| 359.61
#2010-07-23| 360.81
#2010-07-26| 368.06
#2010-07-27| 368.05
#2010-07-28| 378.92
#2010-07-29| 375.30
#2010-07-30| 375.29
#2010-08-02| 376.50
#2010-08-03| 393.39
#2010-08-04| 409.08
#2010-08-05| 422.36
#2010-08-06| 416.32
#2010-08-09| 422.36
#2010-08-10| 412.71
#2010-08-11| 398.22
#2010-08-12| 397.02
#2010-08-13| 411.50
#2010-08-16| 421.16
#2010-08-17| 425.98
#2010-08-18| 422.36
#2010-08-19| 425.98
#2010-08-20| 418.74
#2010-08-23| 424.77
#2010-08-24| 419.94
#2010-08-25| 411.50
#2010-08-26| 422.36
#2010-08-27| 418.74
#2010-08-30| 418.74
#2010-08-31| 416.32
#2010-09-01| 434.42
#2010-09-02| 464.59
#2010-09-03| 476.65
#2010-09-06| 481.49
#2010-09-07| 480.27
#2010-09-08| 475.46
#2010-09-09| 500.80
#2010-09-10| 518.89
#2010-09-13| 538.21
#2010-09-14| 528.55
#2010-09-15| 528.54
#2010-09-16| 524.93
#2010-09-17| 517.68
#2010-09-20| 539.42
#2010-09-21| 521.31
#2010-09-22| 518.89
#2010-09-23| 499.59
#2010-09-24| 518.90
#2010-09-27| 517.69
#2010-09-28| 506.82
#2010-09-29| 502.00
#2010-09-30| 503.22
#2010-10-01| 522.51
#2010-10-04| 512.87
#2010-10-05| 517.68
#2010-10-06| 534.58
#2010-10-07| 563.54
#2010-10-08| 579.22
#2010-10-11| 627.51
#2010-10-12| 611.82
#2010-10-13| 627.50
#2010-10-14| 627.49
#2010-10-15| 626.29
#2010-10-18| 626.29
#2010-10-19| 627.49
#2010-10-20| 623.88
#2010-10-21| 649.21
#2010-10-22| 669.74
#2010-10-25| 679.39
#2010-10-26| 709.56
#2010-10-27| 710.76
#2010-10-28| 736.10
#2010-10-29| 760.24
#2010-11-01| 760.24
#2010-11-02| 784.39
#2010-11-03| 803.69
#2010-11-04| 850.75
#2010-11-05| 826.59
#2010-11-08| 789.20
#2010-11-09| 831.45
#2010-11-10| 807.31
#2010-11-11| 831.44
#2010-11-12| 830.22
#2010-11-15| 868.86
#2010-11-16| 864.01
#2010-11-17| 901.44
#2010-11-18| 991.93
#2010-11-19|1019.70
#2010-11-22|1016.25
#2010-11-23| 970.83
#2010-11-24| 931.25
#2010-11-25| 974.58
#2010-11-26| 978.33
#2010-11-29| 992.50
#2010-11-30| 995.00
#2010-12-01|1009.17
#2010-12-02|1007.92
#2010-12-03| 991.67
#2010-12-06| 960.42
#2010-12-07| 928.75
#2010-12-08| 837.50
#2010-12-09| 795.00
#2010-12-10| 811.67
#2010-12-13| 910.00
#2010-12-14| 924.17
#2010-12-15| 890.83
#2010-12-16| 860.42
#2010-12-17| 867.92
#2010-12-20| 862.08
#2010-12-21| 862.50
#2010-12-22| 870.83
#2010-12-23| 866.67
#2010-12-24| .
#2010-12-27| 840.83
#2010-12-28| 825.00
#2010-12-29| 806.25
#2010-12-30| 828.75
#2010-12-31| .
#2011-01-03| 837.50
#2011-01-04| 858.33
#2011-01-05| 870.00
#2011-01-06| 872.92
#2011-01-07| 868.75
#2011-01-10| 858.33
#2011-01-11| 870.00
#2011-01-12| 866.67
#2011-01-13| 866.25
#2011-01-14| 870.00
#2011-01-17| 862.50
#2011-01-18| 869.58
#2011-01-19| 862.50
#2011-01-20| 862.08
#2011-01-21| 862.08
#2011-01-24| 837.50
#2011-01-25| 825.83
#2011-01-26| 829.17
#2011-01-27| 837.50
#2011-01-28| 831.25
#2011-01-31| 825.00
#2011-02-01| 816.67
#2011-02-02| 827.08
#2011-02-03| 822.92
#2011-02-04| 829.17
#2011-02-07| 847.92
#2011-02-08| 860.42
#2011-02-09| 872.08
#2011-02-10| 859.17
#2011-02-11| 866.67
#2011-02-14| 858.75
#2011-02-15| 866.25
#2011-02-16| 866.25
#2011-02-17| 873.75
#2011-02-18| 866.67
#2011-02-21| 870.83
#2011-02-22| 851.67
#2011-02-23| 860.00
#2011-02-24| 848.33
#2011-02-25| 866.67
#2011-02-28| 862.50
#2011-03-01| 860.42
#2011-03-02| 864.17
#2011-03-03| 864.58
#2011-03-04| 875.00
#2011-03-07| 859.17
#2011-03-08| 858.33
#2011-03-09| 852.92
#2011-03-10| 829.17
#2011-03-11| 829.17
#2011-03-14| 771.25
#2011-03-15| 750.00
#2011-03-16| 801.67
#2011-03-17| 814.58
#2011-03-18| 822.92
#2011-03-21| 822.92
#2011-03-22| 822.50
#2011-03-23| 831.25
#2011-03-24| 828.75
#2011-03-25| 822.92
#2011-03-28| 830.83
#2011-03-29| 828.75
#2011-03-30| 795.83
#2011-03-31| 800.00
#2011-04-01| 761.67
#2011-04-04| 785.00
#2011-04-05| 761.67
#2011-04-06| 752.50
#2011-04-07| 770.42
#2011-04-08| 758.33
#2011-04-11| 755.00
#2011-04-12| 745.42
#2011-04-13| 750.00
#2011-04-14| 756.67
#2011-04-15| 763.75
#2011-04-18| 750.42
#2011-04-19| 750.42
#2011-04-20| 791.67
#2011-04-21| 811.25
#2011-04-22| .
#2011-04-25| .
#2011-04-26| 807.92
#2011-04-27| 792.08
#2011-04-28| 792.08
#2011-04-29| 792.08
#2011-05-02| 770.83
#2011-05-03| 770.83
#2011-05-04| 777.08
#2011-05-05| 779.17
#2011-05-06| 779.17
#2011-05-09| 758.75
#2011-05-10| 756.25
#2011-05-11| 770.83
#2011-05-12| 750.42
#2011-05-13| 758.33
#2011-05-16| 758.33
#2011-05-17| 750.00
#2011-05-18| 762.08
#2011-05-19| 762.50
#2011-05-20| 766.67
#2011-05-23| 754.17
#2011-05-24| 908.33
#2011-05-25| 925.00
#2011-05-26| 908.33
#2011-05-27| 908.33
#2011-05-30| 907.92
#2011-05-31| 904.17
#2011-06-01| 875.00
#2011-06-02| .
#2011-06-03| 893.75
#2011-06-06| 892.08
#2011-06-07| 912.50
#2011-06-08| 904.17
#2011-06-09| 900.00
#2011-06-10| 892.08
#2011-06-13| 897.92
#2011-06-14| 897.92
#2011-06-15| 893.75
#2011-06-16| 893.75
#2011-06-17| 910.00
#2011-06-20| 925.00
#2011-06-21| 933.33
#2011-06-22| 954.17
#2011-06-23| 987.50
#2011-06-24| .
#2011-06-27|1000.00
#2011-06-28| 995.00
#2011-06-29|1000.00
#2011-06-30|1000.00
#2011-07-01|1021.73
#2011-07-04|1022.13
#2011-07-05|1035.72
#2011-07-06|1035.86
#2011-07-07|1062.25
#2011-07-08|1064.25
#2011-07-11|1039.86
#2011-07-12|1016.27
#2011-07-13|1032.26
#2011-07-14|1031.30
#2011-07-15|1030.90
#2011-07-18|1015.31
#2011-07-19|1014.91
#2011-07-20|1018.51
#2011-07-21|1017.31
#2011-07-22|1016.79
#2011-07-25|1023.45
#2011-07-26|1019.72
#2011-07-27|1017.19
#2011-07-28|1007.60
#2011-07-29|1008.41
#2011-08-01|1024.79
#2011-08-02|1012.79
#2011-08-03| 980.69
#2011-08-04| 969.50
#2011-08-05| 943.34
#2011-08-08| 877.08
#2011-08-09| 818.16
#2011-08-10| 858.01
#2011-08-11| 842.01
#2011-08-12| 860.40
#2011-08-15| 860.40
#2011-08-16| 843.38
#2011-08-17| 870.97
#2011-08-18| 858.42
#2011-08-19| 834.30
#2011-08-22| 869.89
#2011-08-23| 885.88
#2011-08-24| 889.48
#2011-08-25| 892.65
#2011-08-26| 896.95
#2011-08-29| 933.33
#2011-08-30| 954.92
#2011-08-31| 958.92
#2011-09-01| 971.48
#2011-09-02| 929.69
#2011-09-05| 882.57
#2011-09-06| 874.71
#2011-09-07| 904.84
#2011-09-08| 898.96
#2011-09-09| 906.16
#2011-09-12| 851.63
#2011-09-13| 870.03
#2011-09-14| 875.62
#2011-09-15| 899.13
#2011-09-16| 883.08
#2011-09-19| 878.28
#2011-09-20| 865.88
#2011-09-21| 872.80
#2011-09-22| 810.54
#2011-09-23| 803.63
#2011-09-26| 844.81
#2011-09-27| 857.48
#2011-09-28| 837.49
#2011-09-29| 833.49
#2011-09-30| 812.71
#2011-10-03| 805.34
#2011-10-04| 769.36
#2011-10-05| 791.35
#2011-10-06| 813.74
#2011-10-07| 818.54
#2011-10-10| 837.33
#2011-10-11| 823.34
#2011-10-12| 846.13
#2011-10-13| 823.34
#2011-10-14| 829.33
#2011-10-17| 844.75
#2011-10-18| 818.76
#2011-10-19| 832.76
#2011-10-20| 832.76
#2011-10-21| 840.35
#2011-10-24| 840.35
#2011-10-25| 832.48
#2011-10-26| 836.08
#2011-10-27| 880.79
#2011-10-28| 878.39
#2011-10-31| 873.74
#2011-11-01| 870.86
#2011-11-02| 844.87
#2011-11-03| 839.27
#2011-11-04| 832.48
#2011-11-07| 825.95
#2011-11-08| 860.74
#2011-11-09| 847.32
#2011-11-10| 847.32
#2011-11-11| 856.75
#2011-11-14| 848.75
#2011-11-15| 848.04
#2011-11-16| 844.04
#2011-11-17| 803.17
#2011-11-18| 828.76
#2011-11-21| 806.49
#2011-11-22| 801.63
#2011-11-23| 768.27
#2011-11-24| 776.67
#2011-11-25| 736.69
#2011-11-28| 770.65
#2011-11-29| 770.78
#2011-11-30| 800.77
#2011-12-01| 803.57
#2011-12-02| 816.76
#2011-12-05| 818.36
#2011-12-06| 802.65
#2011-12-07| 807.46
#2011-12-08| 803.86
#2011-12-09| 796.66
#2011-12-12| 798.20
#2011-12-13| 784.26
#2011-12-14| 768.21
#2011-12-15| 787.96
#2011-12-16| 780.48
#2011-12-19| 790.08
#2011-12-20| 792.88
#2011-12-21| 798.08
#2011-12-22| 797.68
#2011-12-23| 794.31
#2011-12-26| .
#2011-12-27| 791.22
#2011-12-28| 824.47
#2011-12-29| 849.71
#2011-12-30| 826.32
#2012-01-02| 820.55
#2012-01-03| 828.86
#2012-01-04| 822.33
#2012-01-05| 820.24
#2012-01-06| 824.47
#2012-01-09| 818.47
#2012-01-10| 829.66
#2012-01-11| 826.38
#2012-01-12| 828.66
#2012-01-13| 839.05
#2012-01-16| 829.86
#2012-01-17| 837.45
#2012-01-18| 825.29
#2012-01-19| 827.29
#2012-01-20| 826.09
#2012-01-23| 822.13
#2012-01-24| 805.73
#2012-01-25| 815.16
#2012-01-26| 831.15
#2012-01-27| 815.16
#2012-01-30| 809.16
#2012-01-31| 809.16
#2012-02-01| 828.75
#2012-02-02| 827.15
#2012-02-03| 821.21
#2012-02-06| 817.61
#2012-02-07| .
#2012-02-08| 834.92
#2012-02-09| 823.73
#2012-02-10| 823.73
#2012-02-13| 827.81
#2012-02-14| 831.53
#2012-02-15| 822.63
#2012-02-16| 822.63
#2012-02-17| 825.67
#2012-02-20| 825.67
#2012-02-21| 822.47
#2012-02-22| 822.47
#2012-02-23| 819.43
#2012-02-24| 825.02
#2012-02-27| 826.46
#2012-02-28| 853.22
#2012-02-29| 852.42
#2012-03-01| 845.22
#2012-03-02| 849.22
#2012-03-05| 884.81
#2012-03-06| 911.20
#2012-03-07| 915.99
#2012-03-08| 894.44
#2012-03-09| 880.52
#2012-03-12| 861.48
#2012-03-13| 880.67
#2012-03-14| 889.07
#2012-03-15| 909.93
#2012-03-16| 926.42
#2012-03-19| 922.42
#2012-03-20| 922.42
#2012-03-21| 948.44
#2012-03-22| 952.44
#2012-03-23| 961.63
#2012-03-26| 949.50
#2012-03-27| 952.01
#2012-03-28| 960.81
#2012-03-29| 958.01
#2012-03-30| 965.38
#2012-04-02| 983.77
#2012-04-03|1026.24
#2012-04-04|1006.25
#2012-04-05|1014.29
#2012-04-06| .
#2012-04-09| .
#2012-04-10|1039.10
#2012-04-11|1051.38
#2012-04-12|1051.84
#2012-04-13|1072.72
#2012-04-16|1084.38
#2012-04-17|1086.79
#2012-04-18|1074.73
#2012-04-19|1078.75
#2012-04-20|1074.23
#2012-04-23|1054.00
#2012-04-24|1054.00
#2012-04-25|1067.67
#2012-04-26|1062.05
#2012-04-27|1068.69
#2012-04-30|1203.14
#2012-05-01| .
#2012-05-02|1206.79
#2012-05-03|1215.45
#2012-05-04|1215.05
#2012-05-07|1198.13
#2012-05-08|1195.32
#2012-05-09|1192.90
#2012-05-10|1189.93
#2012-05-11|1187.92
#2012-05-14|1188.33
#2012-05-15|1173.85
#2012-05-16|1098.45
#2012-05-17| .
#2012-05-18|1098.85
#2012-05-21|1155.54
#2012-05-22|1148.30
#2012-05-23|1133.30
#2012-05-24|1135.04
#2012-05-25|1140.29
#2012-05-28|1088.46
#2012-05-29|1097.67
#2012-05-30|1097.30
#2012-05-31|1079.67
#2012-06-01|1087.09
#2012-06-04|1054.93
#2012-06-05|1058.95
#2012-06-06|1075.03
#2012-06-07|1075.03
#2012-06-08|1062.97
#2012-06-11|1062.97
#2012-06-12|1059.57
#2012-06-13|1051.53
#2012-06-14|1059.57
#2012-06-15|1104.23
#2012-06-18|1096.19
#2012-06-19|1082.76
#2012-06-20|1084.12
#2012-06-21|1084.49
#2012-06-22|1092.53
#2012-06-25|1066.68
#2012-06-26|1082.14
#2012-06-27|1062.04
#2012-06-28|1071.32
#2012-06-29|1082.14
#2012-07-02|1074.10
#2012-07-03|1068.85
#2012-07-04|1060.80
#2012-07-05|1060.80
#2012-07-06|1060.80
#2012-07-09|1059.13
#2012-07-10|1071.19
#2012-07-11|1062.04
#2012-07-12|1062.04
#2012-07-13|1062.04
#2012-07-16|1082.14
#2012-07-17|1092.72
#2012-07-18|1117.34
#2012-07-19|1107.38
#2012-07-20|1087.28
#2012-07-23|1079.24
#2012-07-24|1083.26
#2012-07-25|1091.30
#2012-07-26|1076.89
#2012-07-27|1101.01
#2012-07-30|1101.26
#2012-07-31|1101.38
#2012-08-01|1077.13
#2012-08-02|1086.78
#2012-08-03|1097.05
#2012-08-06|1082.14
#2012-08-07|1098.60
#2012-08-08|1112.14
#2012-08-09|1117.51
#2012-08-10|1112.83
#2012-08-13|1108.83
#2012-08-14|1112.83
#2012-08-15|1112.83
#2012-08-16|1095.47
#2012-08-17|1104.56
#2012-08-20|1100.56
#2012-08-21|1096.56
#2012-08-22|1086.79
#2012-08-23|1086.79
#2012-08-24|1087.34
#2012-08-27|1091.47
#2012-08-28|1059.50
#2012-08-29|1091.47
#2012-08-30|1084.44
#2012-08-31|1080.17
#2012-09-03|1080.17
#2012-09-04|1064.18
#2012-09-05|1064.18
#2012-09-06|1060.45
#2012-09-07|1076.85
#2012-09-10|1060.86
#2012-09-11|1060.73
#2012-09-12|1048.73
#2012-09-13|1038.28
#2012-09-14|1052.73
#2012-09-17|1064.86
#2012-09-18|1048.87
#2012-09-19|1052.87
#2012-09-20|1044.19
#2012-09-21|1045.42
#2012-09-24|1041.42
#2012-09-25|1025.43
#2012-09-26|1009.45
#2012-09-27|1009.45
#2012-09-28|1013.85
#2012-10-01|1009.85
#2012-10-02| 985.87
#2012-10-03| 985.87
#2012-10-04| 989.87
#2012-10-05| 985.87
#2012-10-08| 998.86
#2012-10-09|1007.53
#2012-10-10| 998.86
#2012-10-11|1002.85
#2012-10-12| 998.86
#2012-10-15| 998.86
#2012-10-16| 990.86
#2012-10-17|1002.85
#2012-10-18| 994.86
#2012-10-19| 982.87
#2012-10-22| 967.42
#2012-10-23| 951.44
#2012-10-24| 935.45
#2012-10-25| 939.44
#2012-10-26| 942.18
#2012-10-29| 954.17
#2012-10-30| 910.20
#2012-10-31| 843.75
#2012-11-01| 843.34
#2012-11-02| 863.73
#2012-11-05| 863.73
#2012-11-06| 865.41
#2012-11-07| 868.28
#2012-11-08| 857.79
#2012-11-09| 861.79
#2012-11-12| 873.78
#2012-11-13| 861.79
#2012-11-14| 869.78
#2012-11-15| 873.78
#2012-11-16| 869.78
#2012-11-19| 873.78
#2012-11-20| 873.78
#2012-11-21| 877.77
#2012-11-22| 893.76
#2012-11-23| 893.76
#2012-11-26| 889.77
#2012-11-27| 877.77
#2012-11-28| 867.73
#2012-11-29| 855.74
#2012-11-30| 863.73
#2012-12-03| 863.73
#2012-12-04| 851.74
#2012-12-05| 850.89
#2012-12-06| 845.11
#2012-12-07| 846.89
#2012-12-10| 851.16
#2012-12-11| 850.58
#2012-12-12| 854.57
#2012-12-13| 862.57
#2012-12-14| 850.58
#2012-12-17| 859.94
#2012-12-18| 859.94
#2012-12-19| 857.31
#2012-12-20| 858.57
#2012-12-21| 850.58
#2012-12-24| .
#2012-12-25| .
#2012-12-26| .
#2012-12-27| 859.35
#2012-12-28| 867.35
#2012-12-31| .
#2013-01-01| .
#2013-01-02| 875.93
#2013-01-03| 876.03
#2013-01-04| 892.01
#2013-01-07| 900.01
#2013-01-08| 892.01
#2013-01-09| 902.26
#2013-01-10| 895.37
#2013-01-11| 939.33
#2013-01-14| 943.88
#2013-01-15| 953.78
#2013-01-16| 957.78
#2013-01-17| 987.81
#2013-01-18| 983.81
#2013-01-21| 970.59
#2013-01-22| 946.61
#2013-01-23| 958.60
#2013-01-24| 957.24
#2013-01-25| 964.68
#2013-01-28| 956.01
#2013-01-29| 957.24
#2013-01-30| 957.24
#2013-01-31| 952.01
#2013-02-01| 952.01
#2013-02-04| 948.01
#2013-02-05| 944.01
#2013-02-06| 926.66
#2013-02-07| 920.61
#2013-02-08| 908.62
#2013-02-11| 912.89
#2013-02-12| 896.90
#2013-02-13| 981.77
#2013-02-14| 962.50
#2013-02-15| 974.49
#2013-02-18| 973.22
#2013-02-19| 977.22
#2013-02-20| 981.22
#2013-02-21| 978.08
#2013-02-22| 978.21
#2013-02-25| 986.48
#2013-02-26| 987.16
#2013-02-27| 995.16
#2013-02-28| 999.16
#2013-03-01| 995.16
#2013-03-04|1007.83
#2013-03-05| 988.26
#2013-03-06| 993.79
#2013-03-07| 985.94
#2013-03-08| 997.93
#2013-03-11| 998.47
#2013-03-12| 998.47
#2013-03-13| 998.47
#2013-03-14| 998.47
#2013-03-15| 994.48
#2013-03-18|1005.30
#2013-03-19|1005.30
#2013-03-20| 999.94
#2013-03-21|1003.94
#2013-03-22|1003.94
#2013-03-25| 997.52
#2013-03-26|1005.17
#2013-03-27|1005.17
#2013-03-28|1005.17
#2013-03-29| .
#2013-04-01| .
#2013-04-02|1011.17
#2013-04-03|1011.17
#2013-04-04|1011.17
#2013-04-05|1011.17
#2013-04-08|1007.25
#2013-04-09|1014.22
#2013-04-10|1003.39
#2013-04-11|1008.03
#2013-04-12|1005.30
#2013-04-15|1002.53
#2013-04-16| 998.57
#2013-04-17|1002.57
#2013-04-18|1000.93
#2013-04-19|1004.93
#2013-04-22|1000.93
#2013-04-23|1003.66
#2013-04-24|1003.66
#2013-04-25|1003.66
#2013-04-26|1003.66
#2013-04-29|1001.48
#2013-04-30|1004.48
#2013-05-01| .
#2013-05-02|1008.48
#2013-05-03|1001.20
#2013-05-06|1002.57
#2013-05-07|1014.56
#2013-05-08|1006.57
#2013-05-09| .
#2013-05-10|1014.56
#2013-05-13|1006.57
#2013-05-14|1006.57
#2013-05-15|1014.56
#2013-05-16|1012.92
#2013-05-17|1008.93
#2013-05-20|1008.93
#2013-05-21|1008.93
#2013-05-22|1004.93
#2013-05-23|1001.20
#2013-05-24|1009.20
#2013-05-27|1009.20
#2013-05-28|1009.20
#2013-05-29|1009.20
#2013-05-30|1009.20
#2013-05-31|1011.79
#2013-06-03|1011.66
#2013-06-04|1011.79
#2013-06-05|1012.75
#2013-06-06|1012.20
#2013-06-07|1012.20
#2013-06-10|1012.20
#2013-06-11|1086.72
#2013-06-12|1086.72
#2013-06-13|1085.96
#2013-06-14|1073.78
#2013-06-17|1145.01
#2013-06-18|1147.04
#2013-06-19|1149.58
#2013-06-20|1152.12
#2013-06-21|1149.58
#2013-06-24| .
#2013-06-25|1142.72
#2013-06-26|1155.16
#2013-06-27|1160.26
#2013-06-28|1096.15
#2013-07-01|1042.73
#2013-07-02|1039.17
#2013-07-03|1024.92
#2013-07-04|1017.80
#2013-07-05|1027.46
#2013-07-08|1009.65
#2013-07-09|1007.11
#2013-07-10|1042.73
#2013-07-11|1095.13
#2013-07-12|1097.67
#2013-07-15|1097.67
#2013-07-16|1097.67
#2013-07-17|1069.18
#2013-07-18|1066.39
#2013-07-19|1081.64
#2013-07-22|1074.54
#2013-07-23|1131.52
#2013-07-24|1135.08
#2013-07-25|1138.63
#2013-07-26|1133.05
#2013-07-29|1133.30
#2013-07-30|1104.81
#2013-07-31|1104.81
#2013-08-01|1104.81
#2013-08-02|1104.81
#2013-08-05|1129.74
#2013-08-06|1152.12
#2013-08-07|1145.52
#2013-08-08|1149.58
#2013-08-09|1195.63
#2013-08-12|1165.87
#2013-08-13|1179.35
#2013-08-14|1176.56
#2013-08-15|1176.56
#2013-08-16|1172.99
#2013-08-19|1163.07
#2013-08-20|1163.07
#2013-08-21|1166.63
#2013-08-22|1170.19
#2013-08-23|1166.63
#2013-08-26|1148.82
#2013-08-27|1131.02
#2013-08-28|1112.45
#2013-08-29|1123.13
#2013-08-30|1123.38
#2013-09-02|1136.61
#2013-09-03|1135.08
#2013-09-04|1136.86
#2013-09-05|1136.61
#2013-09-06|1147.29
#2013-09-09|1146.02
#2013-09-10|1142.72
#2013-09-11|1142.22
#2013-09-12|1160.02
#2013-09-13|1160.02
#2013-09-16|1160.02
#2013-09-17|1159.26
#2013-09-18|1159.26
#2013-09-19|1171.22
#2013-09-20|1174.78
#2013-09-23|1173.26
#2013-09-24|1168.41
#2013-09-25|1168.41
#2013-09-26|1150.60
#2013-09-27|1154.67
#2013-09-30|1153.92
#2013-10-01|1158.74
#2013-10-02|1158.74
#2013-10-03|1151.62
#2013-10-04|1151.62
#2013-10-07|1151.62
#2013-10-08|1142.99
#2013-10-09|1142.99
#2013-10-10|1161.80
#2013-10-11|1179.61
#2013-10-14|1179.61
#2013-10-15|1168.92
#2013-10-16|1165.36
#2013-10-17|1165.36
#2013-10-18|1164.09
#2013-10-21|1159.77
#2013-10-22|1159.77
#2013-10-23|1159.52
#2013-10-24|1159.52
#2013-10-25|1159.52
#2013-10-28|1159.52
#2013-10-29|1159.77
#2013-10-30|1161.80
#2013-10-31|1161.80
#2013-11-01|1163.32
#2013-11-04|1159.77
#2013-11-05|1159.01
#2013-11-06|1154.42
#2013-11-07|1153.92
#2013-11-08|1145.52
#2013-11-11|1145.52
#2013-11-12|1141.96
#2013-11-13|1141.96
#2013-11-14|1141.96
#2013-11-15|1108.38
#2013-11-18|1108.38
#2013-11-19|1108.88
#2013-11-20|1116.01
#2013-11-21|1119.05
#2013-11-22|1118.55
#2013-11-25|1108.88
#2013-11-26|1108.88
#2013-11-27|1044.77
#2013-11-28|1136.11
#2013-11-29|1082.68
#2013-12-02|1080.39
#2013-12-03|1076.83
#2013-12-04|1073.27
#2013-12-05|1091.08
#2013-12-06|1089.81
#2013-12-09|1089.81
#2013-12-10|1093.36
#2013-12-11|1113.45
#2013-12-12|1345.47
#2013-12-13|1340.39
#2013-12-16|1340.39
#2013-12-17|1309.60
#2013-12-18|1327.66
#2013-12-19|1330.20
#2013-12-20|1324.11
#2013-12-23|1368.35
#2013-12-24| .
#2013-12-25| .
#2013-12-26| .
#2013-12-27|1347.76
#2013-12-30|1381.09
#2013-12-31| .
#2014-01-01| .
#2014-01-02|1408.52
#2014-01-03|1416.13
#2014-01-06|1404.96
#2014-01-07|1404.96
#2014-01-08|1404.96
#2014-01-09|1400.37
#2014-01-10|1381.55
#2014-01-13|1376.46
#2014-01-14|1372.90
#2014-01-15|1377.47
#2014-01-16|1371.88
#2014-01-17|1371.88
#2014-01-20|1365.02
#2014-01-21|1372.15
#2014-01-22|1379.27
#2014-01-23|1401.39
#2014-01-24|1401.39
#2014-01-27|1405.20
#2014-01-28|1405.20
#2014-01-29|1401.39
#2014-01-30|1383.59
#2014-01-31|1387.39
#2014-02-03|1356.12
#2014-02-04|1363.24
#2014-02-05|1415.64
#2014-02-06|1404.96
#2014-02-07|1404.96
#2014-02-10|1382.57
#2014-02-11|1383.59
#2014-02-12|1376.46
#2014-02-13|1375.19
#2014-02-14|1371.89
#2014-02-17|1386.63
#2014-02-18|1398.32
#2014-02-19|1388.66
#2014-02-20|1388.92
#2014-02-21|1385.36
#2014-02-24|1413.85
#2014-02-25|1413.85
#2014-02-26|1413.85
#2014-02-27|1413.85
#2014-02-28|1395.77
#2014-03-03|1363.73
#2014-03-04|1363.73
#2014-03-05|1363.73
#2014-03-06|1367.29
#2014-03-07|1356.61
#2014-03-10|1275.47
#2014-03-11|1276.99
#2014-03-12|1284.11
#2014-03-13|1292.50
#2014-03-14|1221.26
#2014-03-17|1246.20
#2014-03-18|1344.89
#2014-03-19|1265.01
#2014-03-20|1271.12
#2014-03-21|1253.31
#2014-03-24|1320.75
#2014-03-25|1322.52
#2014-03-26|1322.52
#2014-03-27|1317.43
#2014-03-28|1275.71
#2014-03-31|1292.25
#2014-04-01|1306.50
#2014-04-02|1263.76
#2014-04-03|1294.79
#2014-04-04|1259.17
#2014-04-07|1280.54
#2014-04-08|1299.62
#2014-04-09|1280.54
#2014-04-10|1262.74
#2014-04-11|1262.74
#2014-04-14|1255.61
#2014-04-15|1244.93
#2014-04-16|1196.33
#2014-04-17|1199.89
#2014-04-18| .
#2014-04-21| .
#2014-04-22|1171.40
#2014-04-23|1171.40
#2014-04-24|1171.40
#2014-04-25|1171.40
#2014-04-28|1171.40
#2014-04-29|1171.40
#2014-04-30|1171.40
#2014-05-01| .
#2014-05-02|1171.40
#2014-05-05|1166.83
#2014-05-06|1166.83
#2014-05-07|1166.83
#2014-05-08|1166.83
#2014-05-09|1166.83
#2014-05-12|1166.83
#2014-05-13|1179.63
#2014-05-14|1179.63
#2014-05-15|1179.63
#2014-05-16|1179.63
#2014-05-19|1170.49
#2014-05-20|1204.20
#2014-05-21|1204.20
#2014-05-22|1208.77
#2014-05-23|1208.77
#2014-05-26|1208.77
#2014-05-27|1204.20
#2014-05-28|1213.34
#2014-05-29| .
#2014-05-30|1331.36
#2014-06-02|1239.88
#2014-06-03|1241.71
#2014-06-04|1241.71
#2014-06-05|1241.71
#2014-06-06|1241.71
#2014-06-09|1211.84
#2014-06-10|1225.09
#2014-06-11|1248.56
#2014-06-12|1239.42
#2014-06-13|1235.31
#2014-06-16|1212.48
#2014-06-17|1212.48
#2014-06-18|1209.42
#2014-06-19|1209.42
#2014-06-20|1219.52
#2014-06-23|1207.27
#2014-06-24| .
#2014-06-25|1208.77
#2014-06-26|1178.13
#2014-06-27|1225.55
#2014-06-30|1228.29
#2014-07-01|1242.47
#2014-07-02|1230.12
#2014-07-03|1231.50
#2014-07-04|1233.78
#2014-07-07|1232.41
#2014-07-08|1242.38
#2014-07-09|1242.38
#2014-07-10|1259.99
#2014-07-11|1262.28
#2014-07-14|1262.28
#2014-07-15|1262.73
#2014-07-16|1262.73
#2014-07-17|1342.74
#2014-07-18|1345.48
#2014-07-21|1345.48
#2014-07-22|1253.08
#2014-07-23|1257.20
#2014-07-24|1257.20
#2014-07-25|1266.39
#2014-07-28|1262.73
#2014-07-29|1262.73
#2014-07-30|1262.73
#2014-07-31|1278.06
#2014-08-01|1282.15
#2014-08-04|1297.94
#2014-08-05|1298.85
#2014-08-06|1297.94
#2014-08-07|1282.61
#2014-08-08|1242.31
#2014-08-11|1243.68
#2014-08-12|1244.14
#2014-08-13|1242.77
#2014-08-14|1242.77
#2014-08-15|1242.77
#2014-08-18|1334.71
#2014-08-19|1335.17
#2014-08-20|1335.17
#2014-08-21|1335.17
#2014-08-22|1268.20
#2014-08-25|1268.66
#2014-08-26|1241.08
#2014-08-27|1244.14
#2014-08-28|1245.06
#2014-08-29|1266.83
#2014-09-01|1239.25
#2014-09-02|1239.25
#2014-09-03|1242.31
#2014-09-04|1238.01
#2014-09-05|1238.47
#2014-09-08|1238.47
#2014-09-09|1244.60
#2014-09-10|1239.38
#2014-09-11|1239.84
#2014-09-12|1239.84
#2014-09-15|1235.73
#2014-09-16|1206.01
#2014-09-17|1206.01
#2014-09-18|1206.01
#2014-09-19|1224.76
#2014-09-22|1224.76
#2014-09-23|1243.60
#2014-09-24|1232.98
#2014-09-25|1239.11
#2014-09-26|1239.11
#2014-09-29|1248.31
#2014-09-30|1248.31
#2014-10-01|1329.50
#2014-10-02|1283.53
#2014-10-03|1289.66
#2014-10-06|1323.42
#2014-10-07|1323.42
#2014-10-08|1280.51
#2014-10-09|1323.42
#2014-10-10|1338.74
#2014-10-13|1274.38
#2014-10-14|1272.55
#2014-10-15|1303.20
#2014-10-16|1356.35
#2014-10-17|1291.99
#2014-10-20|1307.32
#2014-10-21|1307.32
#2014-10-22|1307.32
#2014-10-23|1307.32
#2014-10-24|1322.64
#2014-10-27|1329.50
#2014-10-28|1357.08
#2014-10-29|1306.27
#2014-10-30|1306.27
#2014-10-31|1334.31
#2014-11-03|1334.31
#2014-11-04|1328.18
#2014-11-05|1351.46
#2014-11-06|1351.46
#2014-11-07|1345.33
#2014-11-10|1311.89
#2014-11-11|1311.89
#2014-11-12|1314.17
#2014-11-13|1314.17
#2014-11-14|1314.17
#2014-11-17|1357.26
#2014-11-18|1357.26
#2014-11-19|1335.72
#2014-11-20| .
#2014-11-21|1271.09
#2014-11-24|1271.09
#2014-11-25|1331.41
#2014-11-26|1331.41
#2014-11-27|1331.41
#2014-11-28|1292.63
#2014-12-01|1292.63
#2014-12-02|1383.11
#2014-12-03|1314.17
#2014-12-04|1314.17
#2014-12-05| .
#2014-12-08|1383.11
#2014-12-09|1383.11
#2014-12-10|1378.80
#2014-12-11|1314.17
#2014-12-12|1314.17
#2014-12-15|1314.17
#2014-12-16|1314.17
#2014-12-17|1305.56
#2014-12-18|1305.56
#2014-12-19|1292.63
#2014-12-22|1292.63
#2014-12-23|1292.63
#2014-12-24| .
#2014-12-25| .
#2014-12-26| .
#2014-12-29|1335.72
#2014-12-30|1335.72
#2014-12-31| .
#2015-01-01| .
#2015-01-02|1335.72
#2015-01-05|1335.72
#2015-01-06|1335.72
#2015-01-07|1335.72
#2015-01-08|1288.32
#2015-01-09|1288.32
#2015-01-12|1292.63
#2015-01-13|1284.01
#2015-01-14|1271.09
#2015-01-15|1271.09
#2015-01-16|1271.09
#2015-01-19|1271.09
#2015-01-20|1292.63
#2015-01-21|1327.10
#2015-01-22|1292.63
#2015-01-23|1292.63
#2015-01-26|1292.63
#2015-01-27|1292.63
#2015-01-28|1292.63
#2015-01-29|1292.63
#2015-01-30|1292.63
#2015-02-02|1292.63
#2015-02-03|1288.32
#2015-02-04|1288.32
#2015-02-05|1288.32
#2015-02-06|1296.94
#2015-02-09|1296.94
#2015-02-10|1296.94
#2015-02-11|1292.63
#2015-02-12|1288.32
#2015-02-13|1296.94
#2015-02-16|1296.94
#2015-02-17|1296.94
#2015-02-18|1296.94
#2015-02-19|1296.94
#2015-02-20|1327.10
#2015-02-23|1301.25
#2015-02-24|1301.25
#2015-02-25|1296.94
#2015-02-26|1296.94
#2015-02-27|1296.94
#2015-03-02|1314.17
#2015-03-03|1314.17
#2015-03-04|1314.17
#2015-03-05|1296.94
#2015-03-06|1296.94
#2015-03-09|1335.72
#2015-03-10|1335.72
#2015-03-11|1335.72
#2015-03-12|1335.72
#2015-03-13|1335.72
#2015-03-16|1335.72
#2015-03-17|1335.72
#2015-03-18|1335.72
#2015-03-19|1357.26
#2015-03-20|1335.72
#2015-03-23|1357.26
#2015-03-24|1357.26
#2015-03-25|1335.72
#2015-03-26|1335.72
#2015-03-27|1335.72
#2015-03-30|1335.72
#2015-03-31|1335.72
#2015-04-01|1357.26
#2015-04-02|1365.88
#2015-04-03| .
#2015-04-06| .
#2015-04-07|1370.19
#2015-04-08|1335.72
#2015-04-09|1335.72
#2015-04-10|1335.72
#2015-04-13|1335.72
#2015-04-14|1335.72
#2015-04-15|1327.10
#2015-04-16|1335.72
#2015-04-17|1327.10
#2015-04-20|1314.17
#2015-04-21|1322.79
#2015-04-22|1314.17
#2015-04-23|1357.26
#2015-04-24|1357.26
#2015-04-27|1357.26
#2015-04-28|1314.17
#2015-04-29|1314.17
#2015-04-30|1314.17
#2015-05-01| .
#2015-05-04|1314.17
#2015-05-05|1314.17
#2015-05-06|1314.17
#2015-05-07|1314.17
#2015-05-08|1314.17
#2015-05-11|1314.17
#2015-05-12|1314.17
#2015-05-13|1314.17
#2015-05-14| .
#2015-05-15|1314.17
#2015-05-18|1314.17
#2015-05-19|1314.17
#2015-05-20|1352.95
#2015-05-21|1352.95
#2015-05-22|1352.95
#2015-05-25|1352.95
#2015-05-26|1352.95
#2015-05-27|1352.95
#2015-05-28|1352.95
#2015-05-29|1352.95
#2015-06-01|1352.95
#2015-06-02|1352.95
#2015-06-03|1352.95
#2015-06-04|1309.86
#2015-06-05|1309.86
#2015-06-08|1314.17
#2015-06-09|1314.17
#2015-06-10|1314.17
#2015-06-11|1551.16
#2015-06-12|1551.16
#2015-06-15|1529.61
#2015-06-16|1551.16
#2015-06-17|1589.93
#2015-06-18|1546.85
#2015-06-19|1551.16
#2015-06-22|1551.16
#2015-06-23|1551.16
#2015-06-24| .
#2015-06-25|1551.16
#2015-06-26|1551.16
#2015-06-29|1551.16
#2015-06-30|1551.16
#2015-07-01|1464.98
#2015-07-02|1464.98
#2015-07-03|1464.98
#2015-07-06|1464.98
#2015-07-07|1464.98
#2015-07-08|1464.98
#2015-07-09|1464.98
#2015-07-10|1456.36
#2015-07-13|1456.36
#2015-07-14|1508.07
#2015-07-15|1508.07
#2015-07-16|1529.61
#2015-07-17|1473.60
#2015-07-20|1473.60
#2015-07-21|1477.91
#2015-07-22|1486.52
#2015-07-23|1495.14
#2015-07-24|1490.83
#2015-07-27|1490.83
#2015-07-28|1490.83
#2015-07-29|1490.83
#2015-07-30|1495.14
#2015-07-31|1495.14
#2015-08-03|1495.14
#2015-08-04|1495.14
#2015-08-05|1495.14
#2015-08-06|1495.14
#2015-08-07|1495.14
#2015-08-10|1495.14
#2015-08-11|1529.61
#2015-08-12|1529.61
#2015-08-13|1529.61
#2015-08-14|1529.61
#2015-08-17|1529.61
#2015-08-18|1529.61
#2015-08-19|1529.61
#2015-08-20|1529.61
#2015-08-21|1546.85
#2015-08-24|1499.45
#2015-08-25|1482.21
#2015-08-26|1503.76
#2015-08-27|1551.16
#2015-08-28|1551.16
#2015-08-31|1551.16
#2015-09-01|1551.16
#2015-09-02|1615.79
#2015-09-03|1490.83
#2015-09-04|1490.83
#2015-09-07|1611.48
#2015-09-08|1508.07
#2015-09-09|1508.07
#2015-09-10|1490.83
#2015-09-11|1490.83
#2015-09-14|1490.83
#2015-09-15|1490.83
#2015-09-16|1615.79
#2015-09-17|1615.79
#2015-09-18|1615.79
#2015-09-21|1493.71
#2015-09-22|1534.75
#2015-09-23|1551.03
#2015-09-24|1534.40
#2015-09-25|1547.97
#2015-09-28|1545.18
#2015-09-29|1545.18
#2015-09-30|1547.97
#2015-10-01|1550.04
#2015-10-02|1539.90
#2015-10-05|1574.81
#2015-10-06|1520.20
#2015-10-07|1522.91
#2015-10-08|1547.97
#2015-10-09|1555.75
#2015-10-12|1541.83
#2015-10-13|1555.75
#2015-10-14|1566.88
#2015-10-15|1566.88
#2015-10-16|1566.88
#2015-10-19|1533.84
#2015-10-20|1531.33
#2015-10-21|1561.18
#2015-10-22|1575.09
#2015-10-23|1561.18
#2015-10-26|1534.05
#2015-10-27|1534.05
#2015-10-28|1534.05
#2015-10-29|1536.76
#2015-10-30|1536.76
#2015-11-02|1536.76
#2015-11-03|1536.76
#2015-11-04|1534.05
#2015-11-05|1547.97
#2015-11-06|1547.97
#2015-11-09|1575.09
#2015-11-10|1575.09
#2015-11-11|1572.31
#2015-11-12|1566.74
#2015-11-13|1575.09
#2015-11-16|1575.09
#2015-11-17|1552.68
#2015-11-18|1566.60
#2015-11-19|1566.60
#2015-11-20|1566.60
#2015-11-23|1566.60
#2015-11-24|1566.60
#2015-11-25|1552.68
#2015-11-26|1552.68
#2015-11-27|1533.69
#2015-11-30|1547.26
#2015-12-01|1547.26
#2015-12-02|1547.26
#2015-12-03|1547.26
#2015-12-04|1533.34
#2015-12-07|1533.34
#2015-12-08|1533.34
#2015-12-09|1508.92
#2015-12-10|1508.92
#2015-12-11|1495.01
#2015-12-14|1492.29
#2015-12-15|1503.43
#2015-12-16|1503.43
#2015-12-17|1506.21
#2015-12-18|1519.78
#2015-12-21|1506.21
#2015-12-22|1484.51
#2015-12-23|1484.51
#2015-12-24| .
#2015-12-25| .
#2015-12-28|1484.51
#2015-12-29|1481.87
#2015-12-30|1481.87
#2015-12-31| .
#2016-01-01| .
#2016-01-04|1509.00
#2016-01-05|1511.78
#2016-01-06|1511.78
#2016-01-07|1520.13
#2016-01-08|1511.99
#2016-01-11|1511.99
#2016-01-12|1501.14
#2016-01-13|1501.14
#2016-01-14|1501.14
#2016-01-15|1501.14
#2016-01-18|1470.59
#2016-01-19|1467.88
#2016-01-20|1465.17
#2016-01-21|1470.66
#2016-01-22|1451.67
#2016-01-25|1451.60
#2016-01-26|1438.04
#2016-01-27|1438.04
#2016-01-28|1438.04
#2016-01-29|1438.04
#2016-02-01|1478.38
#2016-02-02|1505.50
#2016-02-03|1505.50
#2016-02-04|1459.39
#2016-02-05|1459.39
#2016-02-08|1478.38
#2016-02-09|1442.76
#2016-02-10|1437.33
#2016-02-11|1431.97
#2016-02-12|1440.11
#2016-02-15|1440.11
#2016-02-16|1440.11
#2016-02-17|1440.11
#2016-02-18|1437.33
#2016-02-19|1437.33
#2016-02-22|1440.04
#2016-02-23|1450.89
#2016-02-24|1440.04
#2016-02-25|1453.96
#2016-02-26|1475.66
#2016-02-29|1453.96
#2016-03-01|1453.96
#2016-03-02|1481.80
#2016-03-03|1467.88
#2016-03-04|1434.26
#2016-03-07|1476.02
#2016-03-08|1497.72
#2016-03-09|1528.41
#2016-03-10|1492.29
#2016-03-11|1492.29
#2016-03-14|1492.29
#2016-03-15|1495.08
#2016-03-16|1467.24
#2016-03-17|1467.24
#2016-03-18|1472.81
#2016-03-21|1470.24
#2016-03-22|1492.29
#2016-03-23|1464.81
#2016-03-24|1470.03
#2016-03-25| .
#2016-03-28| .
#2016-03-29|1453.75
#2016-03-30|1448.32
#2016-03-31|1451.04
#2016-04-01|1473.30
#2016-04-04|1473.30
#2016-04-05|1464.60
#2016-04-06|1464.60
#2016-04-07|1464.60
#2016-04-08|1470.03
#2016-04-11|1470.03
#2016-04-12|1472.81
#2016-04-13|1472.81
#2016-04-14|1472.81
#2016-04-15|1456.46
#2016-04-18|1456.46
#2016-04-19|1492.65
#2016-04-20|1500.79
#2016-04-21|1492.29
#2016-04-22|1519.42
#2016-04-25|1519.42
#2016-04-26|1519.42
#2016-04-27|1546.55
#2016-04-28|1546.55
#2016-04-29|1546.55
#2016-05-02|1603.52
#2016-05-03|1608.95
#2016-05-04|1583.89
#2016-05-05| .
#2016-05-06|1605.39
#2016-05-09|1616.24
#2016-05-10|1616.24
#2016-05-11|1616.24
#2016-05-12|1616.24
#2016-05-13|1616.24
#2016-05-16|1624.59
#2016-05-17|1572.97
#2016-05-18|1572.97
#2016-05-19|1572.97
#2016-05-20|1621.80
#2016-05-23|1610.67
#2016-05-24|1605.10
#2016-05-25|1605.10
#2016-05-26|1605.10
#2016-05-27|1605.10
#2016-05-30|1550.99
#2016-05-31|1550.99
#2016-06-01|1550.99
#2016-06-02|1534.71
#2016-06-03|1540.14
#2016-06-06|1531.93
#2016-06-07|1579.25
#2016-06-08|1581.96
#2016-06-09|1581.96
#2016-06-10|1548.27
#2016-06-13|1551.06
#2016-06-14|1551.06
#2016-06-15|1561.91
#2016-06-16|1561.91
#2016-06-17|1537.49
#2016-06-20|1537.49
#2016-06-21|1534.71
#2016-06-22|1531.93
#2016-06-23|1531.86
#2016-06-24|1531.86
#2016-06-27|1531.86
#2016-06-28|1531.86
#2016-06-29|1550.92
#2016-06-30|1550.92
#2016-07-01|1550.92
#2016-07-04|1550.92
#2016-07-05|1545.49
#2016-07-06|1545.49
#2016-07-07|1531.93
#2016-07-08|1559.05
#2016-07-11|1559.05
#2016-07-12|1559.05
#2016-07-13|1559.05
#2016-07-14|1531.93
#2016-07-15|1559.05
#2016-07-18|1556.34
#2016-07-19|1534.64
#2016-07-20|1572.62
#2016-07-21|1572.62
#2016-07-22|1540.06
#2016-07-25|1540.06
#2016-07-26|1542.71
#2016-07-27|1542.71
#2016-07-28|1537.28
#2016-07-29|1534.57
#2016-08-01|1534.57
#2016-08-02|1534.57
#2016-08-03|1534.57
#2016-08-04|1545.49
#2016-08-05|1545.49
#2016-08-08|1559.41
#2016-08-09|1608.45
#2016-08-10|1608.45
#2016-08-11|1608.45
#2016-08-12|1564.76
#2016-08-15|1564.76
#2016-08-16|1556.77
#2016-08-17|1556.77
#2016-08-18|1556.77
#2016-08-19|1556.77
#2016-08-22|1567.41
#2016-08-23|1567.41
#2016-08-24|1545.49
#2016-08-25|1556.62
#2016-08-26|1613.59
#2016-08-29|1570.19
#2016-08-30|1570.19
#2016-08-31|1564.62
#2016-09-01|1553.49
#2016-09-02|1550.70
#2016-09-05|1550.70
#2016-09-06|1559.05
#2016-09-07|1559.05
#2016-09-08|1559.05
#2016-09-09|1559.05
#2016-09-12|1559.05
#2016-09-13|1556.27
#2016-09-14|1556.27
#2016-09-15|1553.49
#2016-09-16|1553.49
#2016-09-19|1553.49
#2016-09-20|1577.90
#2016-09-21|1580.62
#2016-09-22|1580.62
#2016-09-23|1580.62
#2016-09-26|1580.62
#2016-09-27|1599.61
#2016-09-28|1594.04
#2016-09-29|1594.04
#2016-09-30|1594.04
#2016-10-03|1594.04
#2016-10-04|1594.04
#2016-10-05|1594.04
#2016-10-06|1596.82
#2016-10-07|1577.83
#2016-10-10|1577.83
#2016-10-11|1591.40
#2016-10-12|1591.40
#2016-10-13|1558.84
#2016-10-14|1558.84
#2016-10-17|1558.84
#2016-10-18|1558.84
#2016-10-19|1561.56
#2016-10-20|1561.56
#2016-10-21|1561.56
#2016-10-24|1561.56
#2016-10-25|1561.56
#2016-10-26|1561.56
#2016-10-27|1569.91
#2016-10-28|1569.91
#2016-10-31|1561.56
#2016-11-01|1561.56
#2016-11-02|1564.27
#2016-11-03|1564.27
#2016-11-04|1564.27
#2016-11-07|1575.33
#2016-11-08|1575.33
#2016-11-09|1572.62
#2016-11-10|1578.19
#2016-11-11|1578.19
#2016-11-14|1575.40
#2016-11-15|1575.40
#2016-11-16|1583.54
#2016-11-17|1580.76
#2016-11-18|1589.11
#2016-11-21|1589.11
#2016-11-22|1589.11
#2016-11-23|1578.19
#2016-11-24|1592.10
#2016-11-25|1586.68
#2016-11-28|1586.68
#2016-11-29|1586.68
#2016-11-30|1584.11
#2016-12-01|1584.11
#2016-12-02|1584.11
#2016-12-05|1584.11
#2016-12-06|1586.54
#2016-12-07|1567.33
#2016-12-08|1559.05
#2016-12-09|1556.27
#2016-12-12|1553.49
#2016-12-13|1553.49
#2016-12-14|1561.84
#2016-12-15|1526.36
#2016-12-16|1526.36
#2016-12-19|1539.85
#2016-12-20|1537.14
#2016-12-21|1537.14
#2016-12-22|1537.14
#2016-12-23|1542.71
#2016-12-26| .
#2016-12-27|1545.42
#2016-12-28|1545.42
#2016-12-29|1537.07
#2016-12-30|1537.07
#2017-01-02|1537.07
#2017-01-03|1537.07
#2017-01-04|1561.48
#2017-01-05|1561.48
#2017-01-06|1561.48
#2017-01-09|1561.48
#2017-01-10|1561.48
#2017-01-11|1561.48
#2017-01-12|1561.48
#2017-01-13|1523.15
#2017-01-16|1523.15
#2017-01-17|1534.29
#2017-01-18|1534.29
#2017-01-19|1531.50
#2017-01-20|1534.29
#2017-01-23|1534.29
#2017-01-24|1531.50
#2017-01-25|1506.94
#2017-01-26|1506.94
#2017-01-27|1506.94
#2017-01-30|1509.73
#2017-01-31|1523.15
#2017-02-01|1520.44
#2017-02-02|1520.37
#2017-02-03|1523.15
#2017-02-06|1542.00
#2017-02-07|1536.50
#2017-02-08|1544.78
#2017-02-09|1566.34
#2017-02-10|1560.78
#2017-02-13|1530.94
#2017-02-14|1530.94
#2017-02-15|1530.94
#2017-02-16|1530.94
#2017-02-17|1536.50
#2017-02-20|1530.94
#2017-02-21|1569.13
#2017-02-22|1566.34
#2017-02-23|1560.78
#2017-02-24|1560.78
#2017-02-27|1585.19
#2017-02-28|1587.98
#2017-03-01|1563.21
#2017-03-02|1576.77
#2017-03-03|1584.84
#2017-03-06|1579.27
#2017-03-07|1530.51
#2017-03-08|1584.77
#2017-03-09|1554.86
#2017-03-10|1524.73
#2017-03-13|1524.73
#2017-03-14|1543.72
#2017-03-15|1570.85
#2017-03-16|1581.98
#2017-03-17|1581.98
#2017-03-20|1581.98
#2017-03-21|1584.77
#2017-03-22|1584.77
#2017-03-23|1557.50
#2017-03-24|1557.50
#2017-03-27|1579.20
#2017-03-28|1579.20
#2017-03-29|1581.98
#2017-03-30|1581.98
#2017-03-31|1609.11
#2017-04-03|1598.33
#2017-04-04|1598.33
#2017-04-05|1598.33
#2017-04-06|1603.90
#2017-04-07|1606.61
#2017-04-10|1606.61
#2017-04-11|1590.55
#2017-04-12|1590.55
#2017-04-13|1590.26
#2017-04-14| .
#2017-04-17| .
#2017-04-18|1639.03
#2017-04-19|1644.59
#2017-04-20|1644.59
#2017-04-21|1644.59
#2017-04-24|1644.59
#2017-04-25|1725.98
#2017-04-26|1725.98
#2017-04-27|1617.39
#2017-04-28|1611.83
#2017-05-01| .
#2017-05-02|1622.68
#2017-05-03|1639.38
#2017-05-04|1639.38
#2017-05-05|1625.46
#2017-05-08|1625.46
#2017-05-09|1668.94
#2017-05-10|1682.50
#2017-05-11|1630.89
#2017-05-12|1625.32
#2017-05-15|1622.54
#2017-05-16|1671.37
#2017-05-17|1671.37
#2017-05-18|1671.37
#2017-05-19|1679.72
#2017-05-22|1671.37
#2017-05-23|1668.58
#2017-05-24|1668.58
#2017-05-25| .
#2017-05-26|1576.35
#2017-05-29|1581.91
#2017-05-30|1687.72
#2017-05-31|1625.46
#2017-06-01|1622.68
#2017-06-02|1628.24
#2017-06-05|1628.24
#2017-06-06|1628.24
#2017-06-07|1693.35
#2017-06-08|1693.35
#2017-06-09|1693.35
#2017-06-12|1693.35
#2017-06-13|1693.35
#2017-06-14|1701.70
#2017-06-15|1636.38
#2017-06-16|1704.42
#2017-06-19|1696.07
#2017-06-20|1696.07
#2017-06-21|1696.07
#2017-06-22|1693.28
#2017-06-23|1684.93
#2017-06-26|1698.50
#2017-06-27|1698.50
#2017-06-28|1701.28
#2017-06-29|1701.28
#2017-06-30|1706.85
#2017-07-03|1706.85
#2017-07-04|1701.28
#2017-07-05|1701.28
#2017-07-06|1701.28
#2017-07-07|1619.89
#2017-07-10|1619.89
#2017-07-11|1636.17
#2017-07-12|1693.28
#2017-07-13|1696.07
#2017-07-14|1696.07
#2017-07-17|1696.07
#2017-07-18|1696.07
#2017-07-19|1655.16
#2017-07-20|1693.14
#2017-07-21|1693.14
#2017-07-24|1693.14
#2017-07-25|1693.14
#2017-07-26|1693.14
#2017-07-27|1693.14
#2017-07-28|1687.72
#2017-07-31|1668.73
#2017-08-01|1736.55
#2017-08-02|1742.11
#2017-08-03|1742.11
#2017-08-04|1742.11
#2017-08-07|1736.55
#2017-08-08|1771.81
#2017-08-09|1771.81
#2017-08-10|1771.81
#2017-08-11|1771.81
#2017-08-14|1695.85
#2017-08-15|1695.85
#2017-08-16|1695.71
#2017-08-17|1695.71
#2017-08-18|1704.06
#2017-08-21|1704.06
#2017-08-22|1712.06
#2017-08-23|1712.06
#2017-08-24|1712.06
#2017-08-25|1712.06
#2017-08-28|1712.06
#2017-08-29|1709.28
#2017-08-30|1709.28
#2017-08-31|1780.09
#2017-09-01|1774.53
#2017-09-04|1744.69
#2017-09-05|1741.90
#2017-09-06|1741.90
#2017-09-07|1766.32
#2017-09-08|1793.45
#2017-09-11|1793.45
#2017-09-12|1847.70
#2017-09-13|1847.70
#2017-09-14|1847.70
#2017-09-15|1820.57
#2017-09-18|1820.57
#2017-09-19|1847.70
#2017-09-20|1850.49
#2017-09-21|1856.05
#2017-09-22|1856.05
#2017-09-25|1872.12
#2017-09-26|1869.33
#2017-09-27|1874.90
#2017-09-28|1869.33
#2017-09-29|1882.90
#2017-10-02|1882.90
#2017-10-03|1885.61
#2017-10-04|1885.61
#2017-10-05|1885.61
#2017-10-06|1831.36
#2017-10-09|1831.28
#2017-10-10|1831.28
#2017-10-11|1831.28
#2017-10-12|1836.71
#2017-10-13|1836.71
#2017-10-16|1855.84
#2017-10-17|1855.84
#2017-10-18|1855.84
#2017-10-19|1850.27
#2017-10-20|1850.27
#2017-10-23|1850.27
#2017-10-24|1850.27
#2017-10-25|1850.27
#2017-10-26|1850.27
#2017-10-27|1850.27
#2017-10-30|1850.27
#2017-10-31|1850.27
#2017-11-01|1850.27
#2017-11-02|1850.27
#2017-11-03|1850.27
#2017-11-06|1880.04
#2017-11-07|1877.26
#2017-11-08|1877.26
#2017-11-09|1863.70
#2017-11-10|1863.70
#2017-11-13|1890.83
#2017-11-14|1931.52
#2017-11-15|1931.52
#2017-11-16|1931.52
#2017-11-17|1931.52
#2017-11-20|1931.52
#2017-11-21|1931.52
#2017-11-22|1934.23
#2017-11-23|1934.23
#2017-11-24|1937.01
#2017-11-27|1961.43
#2017-11-28|1890.97
#2017-11-29|1917.95
#2017-11-30|1917.95
#2017-12-01|1912.46
#2017-12-04|1912.46
#2017-12-05|1912.46
#2017-12-06|1912.46
#2017-12-07|1912.46
#2017-12-08|1912.46
#2017-12-11|1901.61
#2017-12-12|1898.82
#2017-12-13|1906.96
#2017-12-14|1896.04
#2017-12-15|1858.06
#2017-12-18|1858.06
#2017-12-19|1858.06
#2017-12-20|1904.18
#2017-12-21|1906.96
#2017-12-22|1858.13
#2017-12-25| .
#2017-12-26| .
#2017-12-27|1858.13
#2017-12-28|1858.13
#2017-12-29|1852.56
#2018-01-01| .
#2018-01-02|1852.56
#2018-01-03|1852.56
#2018-01-04|1852.56
#2018-01-05|1852.56
#2018-01-08|1839.00
#2018-01-09|1841.78
#2018-01-10|1852.92
#2018-01-11|1844.57
#2018-01-12|1844.57
#2018-01-15|1858.13
#2018-01-16|1871.69
#2018-01-17|1834.14
#2018-01-18|1839.71
#2018-01-19|1880.40
#2018-01-22|1880.40
#2018-01-23|1880.40
#2018-01-24|1880.40
#2018-01-25|1888.75
#2018-01-26|1888.75
#2018-01-29|1888.75
#2018-01-30|1888.75
#2018-01-31|1883.18
#2018-02-01|1842.49
#2018-02-02|1842.49
#2018-02-05|1842.49
#2018-02-06|1842.49
#2018-02-07|1864.05
#2018-02-08|1850.49
#2018-02-09|1850.49
#2018-02-12|1891.18
#2018-02-13|1891.18
#2018-02-14|1885.61
#2018-02-15|1885.61
#2018-02-16|1885.61
#2018-02-19|1885.61
#2018-02-20|1831.36
#2018-02-21|1831.36
#2018-02-22|1825.79
#2018-02-23|1839.35
#2018-02-26|1825.79
#2018-02-27|1825.79
#2018-02-28|1874.48
#2018-03-01|1924.58
#2018-03-02|1856.41
#2018-03-05|1856.41
#2018-03-06|1856.41
#2018-03-07|1864.76
#2018-03-08|1859.19
#2018-03-09|1859.19
#2018-03-12|1859.19
#2018-03-13|1880.75
#2018-03-14|1853.62
#2018-03-15|1853.62
#2018-03-16|1859.19
#2018-03-19|1886.32
#2018-03-20|1899.88
#2018-03-21|1899.88
#2018-03-22|1899.88
#2018-03-23|1894.32
#2018-03-26|1894.32
#2018-03-27|1894.32
#2018-03-28|1894.32
#2018-03-29|1891.53
#2018-03-30| .
#2018-04-02| .
#2018-04-03|1888.75
#2018-04-04|1853.27
#2018-04-05|1856.05
#2018-04-06|1869.62
#2018-04-09|1869.62
#2018-04-10|1907.53
#2018-04-11|1910.31
#2018-04-12|1910.31
#2018-04-13|1910.31
#2018-04-16|1910.31
#2018-04-17|1866.83
#2018-04-18|1866.83
#2018-04-19|1866.83
#2018-04-20|1866.83
#2018-04-23|1866.83
#2018-04-24|1866.83
#2018-04-25|1866.83
#2018-04-26|1907.53
#2018-04-27|1869.62
#2018-04-30|1864.05
#2018-05-01| .
#2018-05-02|1869.62
#2018-05-03|1866.83
#2018-05-04|1866.83
#2018-05-07|1907.53
#2018-05-08|1907.53
#2018-05-09|1907.53
#2018-05-10| .
#2018-05-11|1901.96
#2018-05-14|1907.53
#2018-05-15|1907.53
#2018-05-16|1907.53
#2018-05-17|1907.53
#2018-05-18|1907.53
#2018-05-21|1901.96
#2018-05-22|1896.39
#2018-05-23|1901.96
#2018-05-24|1901.96
#2018-05-25|1901.96
#2018-05-28|1839.35
#2018-05-29|1880.04
#2018-05-30|1880.04
#2018-05-31|1947.87
#2018-06-01|1961.43
#2018-06-04|1964.21
#2018-06-05|1964.21
#2018-06-06|1964.21
#2018-06-07|1964.21
#2018-06-08|1972.56
#2018-06-11|1969.78
#2018-06-12|1969.78
#2018-06-13|1969.78
#2018-06-14|1969.78
#2018-06-15|1969.78
#2018-06-18|1969.78
#2018-06-19|1969.78
#2018-06-20|1969.78
#2018-06-21|1969.78
#2018-06-22|1969.78
#2018-06-25|1969.78
#2018-06-26|1969.78
#2018-06-27|1972.56
#2018-06-28|1972.56
#2018-06-29|1972.56
#2018-07-02|1972.56
#2018-07-03|1918.31
#2018-07-04|1918.31
#2018-07-05|1918.31
#2018-07-06|1918.31
#2018-07-09|1918.31
#2018-07-10|1918.31
#2018-07-11|1918.31
#2018-07-12|1918.31
#2018-07-13|1918.31
#2018-07-16|1918.31
#2018-07-17|1918.31
#2018-07-18|1904.74
#2018-07-19|1904.74
#2018-07-20|1904.74
#2018-07-23|1972.56
#2018-07-24|1972.56
#2018-07-25|1972.56
#2018-07-26|1972.56
#2018-07-27|1972.56
#2018-07-30|1972.56
#2018-07-31|1969.78
#2018-08-01|1915.52
#2018-08-02|1915.52
#2018-08-03|1915.52
#2018-08-06|1915.52
#2018-08-07|1915.52
#2018-08-08|1915.52
#2018-08-09|1915.52
#2018-08-10|1915.52
#2018-08-13|1915.52
#2018-08-14|1915.52
#2018-08-15|1915.52
#2018-08-16|1915.52
#2018-08-17|1929.09
#2018-08-20|1929.09
#2018-08-21|1983.35
#2018-08-22|1983.35
#2018-08-23|1983.35
#2018-08-24|1983.35
#2018-08-27|1983.35
#2018-08-28|1983.35
#2018-08-29|1991.70
#2018-08-30|1980.56
#2018-08-31|1974.99
#2018-09-03|1939.87
#2018-09-04|1939.87
#2018-09-05|1939.87
#2018-09-06|1928.73
#2018-09-07|1923.17
#2018-09-10|1928.73
#2018-09-11|1885.26
#2018-09-12|1885.26
#2018-09-13|1885.26
#2018-09-14|1879.69
#2018-09-17|1893.26
#2018-09-18|1893.26
#2018-09-19|1896.04
#2018-09-20|1896.04
#2018-09-21|1874.48
#2018-09-24|1874.48
#2018-09-25|1888.04
#2018-09-26|1855.35
#2018-09-27|1882.47
#2018-09-28|1882.47
#2018-10-01|1879.69
#2018-10-02|1879.69
#2018-10-03|1879.69
#2018-10-04|1879.69
#2018-10-05|1879.69
#2018-10-08|1879.69
#2018-10-09|1879.69
#2018-10-10|1879.69
#2018-10-11|1825.43
#2018-10-12|1822.65
#2018-10-15|1792.74
#2018-10-16|1792.74
#2018-10-17|1795.52
#2018-10-18|1795.52
#2018-10-19|1849.78
#2018-10-22|1849.78
#2018-10-23|1809.09
#2018-10-24|1809.09
#2018-10-25|1757.54
#2018-10-26|1757.54
#2018-10-29|1757.54
#2018-10-30|1765.75
#2018-10-31|1765.75
#2018-11-01|1765.75
#2018-11-02|1762.97
#2018-11-05|1762.97
#2018-11-06|1762.97
#2018-11-07|1757.54
#2018-11-08|1760.33
#2018-11-09|1760.33
#2018-11-12|1689.79
#2018-11-13|1695.22
#2018-11-14|1692.43
#2018-11-15|1692.43
#2018-11-16|1692.43
#2018-11-19|1744.05
#2018-11-20|1689.79
#2018-11-21|1670.73
#2018-11-22|1670.73
#2018-11-23|1676.02
#2018-11-26|1654.31
#2018-11-27|1657.10
#2018-11-28|1654.31
#2018-11-29|1681.44
#2018-11-30|1681.44
#2018-12-03|1681.44
#2018-12-04|1681.44
#2018-12-05|1678.66
#2018-12-06|1678.66
#2018-12-07|1654.31
#2018-12-10|1681.44
#2018-12-11|1681.44
#2018-12-12|1681.44
#2018-12-13|1757.40
#2018-12-14|1760.18
#2018-12-17|1703.00
#2018-12-18|1703.00
#2018-12-19|1703.00
#2018-12-20|1711.07
#2018-12-21|1711.07
#2018-12-24| .
#2018-12-25| .
#2018-12-26| .
#2018-12-27|1700.22
#2018-12-28|1675.87
#2018-12-31| .
#2019-01-01| .
#2019-01-02|1675.87
#2019-01-03|1675.87
#2019-01-04|1687.01
#2019-01-07|1689.79
#2019-01-08|1689.79
#2019-01-09|1689.79
#2019-01-10|1689.79
#2019-01-11|1698.14
#2019-01-14|1698.14
#2019-01-15|1730.84
#2019-01-16|1730.84
#2019-01-17|1736.41
#2019-01-18|1736.41
#2019-01-21|1741.97
#2019-01-22|1809.79
#2019-01-23|1798.66
#2019-01-24|1798.66
#2019-01-25|1804.23
#2019-01-28|1790.66
#2019-01-29|1790.66
#2019-01-30|1790.66
#2019-01-31|1872.05
#2019-02-01|1872.05
#2019-02-04|1885.61
#2019-02-05|1888.04
#2019-02-06|1793.09
#2019-02-07|1804.23
#2019-02-08|1804.23
#2019-02-11|1804.23
#2019-02-12|1801.44
#2019-02-13|1804.23
#2019-02-14|1831.36
#2019-02-15|1831.36
#2019-02-18|1831.36
#2019-02-19|1831.36
#2019-02-20|1831.36
#2019-02-21|1831.36
#2019-02-22|1831.36
#2019-02-25|1831.36
#2019-02-26|1831.36
#2019-02-27|1820.22
#2019-02-28|1814.65
#2019-03-01|1831.36
#2019-03-04|1831.36
#2019-03-05|1844.92
#2019-03-06|1844.92
#2019-03-07|1839.35
#2019-03-08|1852.92
#2019-03-11|1852.92
#2019-03-12|1866.48
#2019-03-13|1866.48
#2019-03-14|1866.48
#2019-03-15|1866.48
#2019-03-18|1888.04
#2019-03-19|1874.48
#2019-03-20|1820.22
#2019-03-21|1820.22
#2019-03-22|1820.22
#2019-03-25|1869.26
#2019-03-26|1860.91
#2019-03-27|1860.91
#2019-03-28|1860.91
#2019-03-29|1869.26
#2019-04-01|1869.26
#2019-04-02|1869.26
#2019-04-03|1869.26
#2019-04-04|1869.26
#2019-04-05|1896.39
#2019-04-08|1893.61
#2019-04-09|1907.17
#2019-04-10|1912.39
#2019-04-11|1912.39
#2019-04-12|1912.39
#2019-04-15|1912.39
#2019-04-16|1926.30
#2019-04-17|1973.63
#2019-04-18|1979.19
#2019-04-19| .
#2019-04-22| .
#2019-04-23|1993.11
#2019-04-24|2004.24
#2019-04-25|2020.95
#2019-04-26|2054.35
#2019-04-29|2106.18
#2019-04-30|2103.04
#2019-05-01| .
#2019-05-02|2070.34
#2019-05-03|2034.16
#2019-05-06|2061.64
#2019-05-07|2012.24
#2019-05-08|2012.24
#2019-05-09|2003.89
#2019-05-10|2003.89
#2019-05-13|2003.89
#2019-05-14|1990.33
#2019-05-15|2007.03
#2019-05-16|1993.11
#2019-05-17|1993.11
#2019-05-20|1993.11
#2019-05-21|1993.11
#2019-05-22|1993.11
#2019-05-23|1993.11
#2019-05-24|1995.54
#2019-05-27|2009.46
#2019-05-28|2009.46
#2019-05-29|2063.72
#2019-05-30| .
#2019-05-31|2052.62
#2019-06-03|2039.04
#2019-06-04|2039.04
#2019-06-05|2039.04
#2019-06-06|1995.24
#2019-06-07|1995.24
#2019-06-10|2033.20
#2019-06-11|2033.20
#2019-06-12|2046.78
#2019-06-13|2046.78
#2019-06-14|1945.59
#2019-06-17|1928.95
#2019-06-18|1964.14
#2019-06-19|1975.23
#2019-06-20|1926.17
#2019-06-21|1940.04
#2019-06-24| .
#2019-06-25|1959.46
#2019-06-26|1959.46
#2019-06-27|1973.33
#2019-06-28|1970.85
#2019-07-01|1954.21
#2019-07-02|1954.21
#2019-07-03|1954.21
#2019-07-04|1967.79
#2019-07-05|1973.33
#2019-07-08|1973.33
#2019-07-09|2054.81
#2019-07-10|2054.81
#2019-07-11|2043.71
#2019-07-12|2043.71
#2019-07-15|2043.71
#2019-07-16|2038.16
#2019-07-17|2038.16
#2019-07-18|1973.04
#2019-07-19|1975.82
#2019-07-22|2013.78
#2019-07-23|2011.01
#2019-07-24|2024.58
#2019-07-25|2024.58
#2019-07-26|2007.94
#2019-07-29|2021.81
#2019-07-30|2051.74
#2019-07-31|2051.74
#2019-08-01|2054.52
#2019-08-02|2054.52
#2019-08-05|2054.52
#2019-08-06|2046.19
#2019-08-07|2046.19
#2019-08-08|2046.19
#2019-08-09|2046.19
#2019-08-12|2057.29
#2019-08-13|2057.29
#2019-08-14|2065.61
#2019-08-15|2065.61
#2019-08-16|2057.29
#2019-08-19|2065.61
#2019-08-20|2065.61
#2019-08-21|2065.61
#2019-08-22|2068.39
#2019-08-23|2068.39
#2019-08-26|2068.39
#2019-08-27|2054.81
#2019-08-28|2040.94
#2019-08-29|2062.55
#2019-08-30|2116.86
#2019-09-02|2122.41
#2019-09-03|2119.64
#2019-09-04|2103.28
#2019-09-05|2116.86
#2019-09-06|2094.96
#2019-09-09|2103.28
#2019-09-10|2103.28
#2019-09-11|2103.28
#2019-09-12|2103.28
#2019-09-13|2103.28
#2019-09-16|2076.13
#2019-09-17|2070.58
#2019-09-18|2078.90
#2019-09-19|2078.90
#2019-09-20|2078.90
#2019-09-23|2081.67
#2019-09-24|2067.80
#2019-09-25|2067.80
#2019-09-26|2097.74
#2019-09-27|2097.74
#2019-09-30|2103.28
#2019-10-01|2103.28
#2019-10-02|2103.28
#2019-10-03|2097.74
#2019-10-04|2124.89
#2019-10-07|2122.12
#2019-10-08|2092.19
#2019-10-09|2092.19
#2019-10-10|2092.19
#2019-10-11|2078.61
#2019-10-14|2078.61
#2019-10-15|2078.61
#2019-10-16|2078.61
#2019-10-17|2078.61
#2019-10-18|2078.61
#2019-10-21|2092.19
#2019-10-22|2092.19
#2019-10-23|2092.19
#2019-10-24|2094.96
#2019-10-25|2094.96
#2019-10-28|2108.54
#2019-10-29|2116.86
#2019-10-30|2116.86
#2019-10-31|2116.86
#2019-11-01|2116.86
#2019-11-04|2108.54
#2019-11-05|2108.54
#2019-11-06|2108.54
#2019-11-07|2122.41
#2019-11-08|2176.73
#2019-11-11|2135.99
#2019-11-12|2135.99
#2019-11-13|2144.31
#2019-11-14|2190.60
#2019-11-15|2187.82
#2019-11-18|2214.98
#2019-11-19|2214.98
#2019-11-20|2214.98
#2019-11-21|2214.98
#2019-11-22|2212.21
#2019-11-25|2212.21
#2019-11-26|2155.12
#2019-11-27|2155.12
#2019-11-28|2209.43
#2019-11-29|2282.88
#2019-12-02|2282.88
#2019-12-03|2285.65
#2019-12-04|2231.04
#2019-12-05|2231.04
#2019-12-06|2236.59
#2019-12-09|2236.59
#2019-12-10|2223.01
#2019-12-11|2277.33
#2019-12-12|2277.33
#2019-12-13|2277.33
#2019-12-16|2277.33
#2019-12-17|2239.37
#2019-12-18|2244.91
#2019-12-19|2304.78
#2019-12-20|2310.33
#2019-12-23|2335.00
#2019-12-24| .
#2019-12-25| .
#2019-12-26| .
#2019-12-27|2348.58
#2019-12-30|2335.00
#2019-12-31| .
#2020-01-01| .
#2020-01-02|2335.00
#2020-01-03|2351.65
#2020-01-06|2346.10
#2020-01-07|2346.10
#2020-01-08|2373.26
#2020-01-09|2373.55
#2020-01-10|2357.20
#2020-01-13|2365.52
#2020-01-14|2368.29
#2020-01-15|2368.29
#2020-01-16|2379.39
#2020-01-17|2379.39
#2020-01-20|2379.39
#2020-01-21|2488.02
#2020-01-22|2488.02
#2020-01-23|2490.80
#2020-01-24|2493.57
#2020-01-27|2493.57
#2020-01-28|2493.57
#2020-01-29|2428.45
#2020-01-30|2395.74
#2020-01-31|2395.74
#2020-02-03|2485.54
#2020-02-04|2395.74
#2020-02-05|2404.07
#2020-02-06|2417.64
#2020-02-07|2474.44
#2020-02-10|2412.10
#2020-02-11|2439.25
#2020-02-12|2452.83
#2020-02-13|2455.61
#2020-02-14|2392.97
#2020-02-17|2392.97
#2020-02-18|2458.38
#2020-02-19|2458.38
#2020-02-20|2461.16
#2020-02-21|2461.16
#2020-02-24|2401.00
#2020-02-25|2401.00
#2020-02-26|2387.42
#2020-02-27|2318.94
#2020-02-28|2332.52
#2020-03-02|2264.63
#2020-03-03|2346.10
#2020-03-04|2346.10
#2020-03-05|2365.23
#2020-03-06|2378.81
#2020-03-09|2370.48
#2020-03-10|2329.75
#2020-03-11|2329.75
#2020-03-12|2209.14
#2020-03-13|2209.43
#2020-03-16|2045.61
#2020-03-17|2056.71
#2020-03-18|2117.15
#2020-03-19|2049.26
#2020-03-20|2049.26
#2020-03-23|2015.97
#2020-03-24|2015.97
#2020-03-25|2015.97
#2020-03-26|2029.84
#2020-03-27|2029.84
#2020-03-30|2029.84
#2020-03-31|2040.65
#2020-04-01|2046.19
#2020-04-02|2051.74
#2020-04-03|2057.29
#2020-04-06|2070.87
#2020-04-07|2093.06
#2020-04-08|2275.14
#2020-04-09|2302.30
#2020-04-10| .
#2020-04-13| .
#2020-04-14|2166.51
#2020-04-15|2196.44
#2020-04-16|2196.44
#2020-04-17|2199.21
#2020-04-20|2307.84
#2020-04-21|2318.94
#2020-04-22|2318.94
#2020-04-23|2318.94
#2020-04-24|2335.59
#2020-04-27|2362.74
#2020-04-28|2362.74
#2020-04-29|2550.08
#2020-04-30|2555.62
#2020-05-01| .
#2020-05-04|2533.43
#2020-05-05|2533.43
#2020-05-06|2481.89
#2020-05-07|2547.30
#2020-05-08|2547.30
#2020-05-11|2563.66
#2020-05-12|2566.43
#2020-05-13|2541.75
#2020-05-14|2590.81
#2020-05-15|2584.76
#2020-05-18|2555.11
#2020-05-19|2528.50
#2020-05-20|2587.78
#2020-05-21| .
#2020-05-22|2558.14
#2020-05-25|2558.14
#2020-05-26|2531.21
#2020-05-27|2575.99
#2020-05-28|2543.32
#2020-05-29|2611.69
#2020-06-01|2608.66
#2020-06-02|2522.44
#2020-06-03|2611.69
#2020-06-04|2667.95
#2020-06-05|2768.68
#2020-06-08|2664.92
#2020-06-09|2670.98
#2020-06-10|2641.34
#2020-06-11|2641.34
#2020-06-12|2641.34
#2020-06-15|2641.34
#2020-06-16|2626.51
#2020-06-17|2617.75
#2020-06-18|2656.48
#2020-06-19|2615.04
#2020-06-22|2632.89
#2020-06-23|2632.89
#2020-06-24| .
#2020-06-25|2632.89
#2020-06-26|2647.71
#2020-06-29|2662.53
#2020-06-30|2662.53
#2020-07-01|2662.53
#2020-07-02|2656.79
#2020-07-03|2671.62
#2020-07-06|2671.62
#2020-07-07|2686.44
#2020-07-08|2701.26
#2020-07-09|2692.50
#2020-07-10|2707.32
#2020-07-13|2701.26
#2020-07-14|2674.64
#2020-07-15|2680.70
#2020-07-16|2710.35
#2020-07-17|2695.52
#2020-07-20|2650.74
#2020-07-21|2710.03
#2020-07-22|2695.20
#2020-07-23|2713.05
#2020-07-24|2713.05
#2020-07-27|2725.17
#2020-07-28|2680.70
#2020-07-29|2668.59
#2020-07-30|2698.23
#2020-07-31|2713.05
#2020-08-03|2722.14
#2020-08-04|2722.14
#2020-08-05|2698.23
#2020-08-06|2683.41
#2020-08-07|2722.14
#2020-08-10|2707.32
#2020-08-11|2727.88
#2020-08-12|2736.96
#2020-08-13|2736.96
#2020-08-14|2736.96
#2020-08-17|2727.88
#2020-08-18|2742.70
#2020-08-19|2710.03
#2020-08-20|2736.96
#2020-08-21|2692.18
#2020-08-24|2733.93
#2020-08-25|2707.00
#2020-08-26|2736.64
#2020-08-27|2713.05
#2020-08-28|2707.00
#2020-08-31|2727.88
#2020-09-01|2683.41
#2020-09-02|2698.23
#2020-09-03|2727.88
#2020-09-04|2727.88
#2020-09-07|2716.08
#2020-09-08|2730.90
#2020-09-09|2736.96
#2020-09-10|2752.10
#2020-09-11|2770.27
#2020-09-14|2710.35
#2020-09-15|2710.35
#2020-09-16|2772.98
#2020-09-17|2743.34
#2020-09-18|2743.34
#2020-09-21|2766.92
#2020-09-22|2731.22
#2020-09-23|2760.87
#2020-09-24|2737.28
#2020-09-25|2737.28
#2020-09-28|2737.28
#2020-09-29|2766.92
#2020-09-30|2766.92
#2020-10-01|2760.87
#2020-10-02|2760.87
#2020-10-05|2746.05
#2020-10-06|2758.16
#2020-10-07|2754.81
#2020-10-08|2754.81
#2020-10-09|2754.81
#2020-10-12|2743.34
#2020-10-13|2710.35
#2020-10-14|2707.32
#2020-10-15|2707.32
#2020-10-16|2766.92
#2020-10-19|2725.17
#2020-10-20|2725.17
#2020-10-21|2725.17
#2020-10-22|2739.99
#2020-10-23|2739.99
#2020-10-26|2710.35
#2020-10-27|2701.26
#2020-10-28|2722.14
#2020-10-29|2692.18
#2020-10-30|2701.26
#2020-11-02|2701.26
#2020-11-03|2716.08
#2020-11-04|2704.29
#2020-11-05|2689.47
#2020-11-06|2725.17
#2020-11-09|2695.52
#2020-11-10|2725.17
#2020-11-11|2710.35
#2020-11-12|2710.35
#2020-11-13|2752.10
#2020-11-16|2752.10
#2020-11-17|2752.10
#2020-11-18|2752.10
#2020-11-19|2722.46
#2020-11-20|2752.10
#2020-11-23|2752.10
#2020-11-24|2752.10
#2020-11-25|2734.57
#2020-11-26|2776.33
#2020-11-27|2776.33
#2020-11-30|2776.33
#2020-12-01|2746.68
#2020-12-02|2761.50
#2020-12-03|2764.21
#2020-12-04|2770.27
#2020-12-07|2776.33
#2020-12-08|2791.15
#2020-12-09|2776.33
#2020-12-10|2791.15
#2020-12-11|2776.33
#2020-12-14|2772.98
#2020-12-15|2772.98
#2020-12-16|2772.98
#2020-12-17|2764.21
#2020-12-18|2779.04
#2020-12-21|2781.75
#2020-12-22|2781.75
#2020-12-23|2766.92
#2020-12-24| .
#2020-12-25| .
#2020-12-28|2808.68
#2020-12-29|2823.50
#2020-12-30|2882.79
#2020-12-31| .
#2021-01-01| .
#2021-01-04|3041.05
#2021-01-05|3008.06
#2021-01-06|2989.89
#2021-01-07|3013.48
#2021-01-08|2998.66
#2021-01-11|2975.07
#2021-01-12|3064.00
#2021-01-13|3057.94
#2021-01-14|3072.77
#2021-01-15|3072.77
#2021-01-18|3081.53
#2021-01-19|3093.64
#2021-01-20|3087.59
#2021-01-21|3087.59
#2021-01-22|3043.12
#2021-01-25|3087.59
#2021-01-26|3087.59
#2021-01-27|3028.30
#2021-01-28|3072.77
#2021-01-29|3072.77
#2021-02-01|3072.77
#2021-02-02|3087.59
#2021-02-03|3072.77
#2021-02-04|3072.77
#2021-02-05|3072.77
#2021-02-08|3066.71
#2021-02-09|3078.82
#2021-02-10|3043.12
#2021-02-11|3057.94
#2021-02-12|3057.94
#2021-02-15|3066.71
#2021-02-16|3066.71
#2021-02-17|3134.76
#2021-02-18|3132.05
#2021-02-19|3161.70
#2021-02-22|3220.98
#2021-02-23|3220.98
#2021-02-24|3179.23
#2021-02-25|3265.45
#2021-02-26|3250.63
#2021-03-01|3487.78
#2021-03-02|3214.93
#2021-03-03|3339.56
#2021-03-04|3303.86
#2021-03-05|3339.56
#2021-03-08|3369.20
#2021-03-09|3295.09
#2021-03-10|3280.27
#2021-03-11|3280.27
#2021-03-12|3363.15
#2021-03-15|3363.15
#2021-03-16|3348.33
#2021-03-17|3333.50
#2021-03-18|3312.63
#2021-03-19|3312.63
#2021-03-22|3235.81
#2021-03-23|3295.09
#2021-03-24|3295.09
#2021-03-25|3309.92
#2021-03-26|3339.56
#2021-03-29|3336.85
#2021-03-30|3286.33
#2021-03-31|3259.39
#2021-04-01|3303.86
#2021-04-02| .
#2021-04-05| .
#2021-04-06|3301.15
#2021-04-07|3349.60
#2021-04-08|3364.42
#2021-04-09|3305.14
#2021-04-12|3352.31
#2021-04-13|3364.42
#2021-04-14|3349.60
#2021-04-15|3364.42
#2021-04-16|3376.54
#2021-04-19|3376.54
#2021-04-20|3391.36
#2021-04-21|3391.36
#2021-04-22|3391.36
#2021-04-23|3370.48
#2021-04-26|3376.54
#2021-04-27|3370.48
#2021-04-28|3370.48
#2021-04-29|3385.30
#2021-04-30|3367.77
#2021-05-03|3472.80
#2021-05-04|3466.10
#2021-05-05|3466.10
#2021-05-06|3466.10
#2021-05-07|3480.93
#2021-05-10|3531.45
#2021-05-11|3531.45
#2021-05-12|3507.86
#2021-05-13| .
#2021-05-14|3516.63
#2021-05-17|3495.75
#2021-05-18|3463.40
#2021-05-19|3484.27
#2021-05-20|3499.10
#2021-05-21|3454.63
#2021-05-24|3463.40
#2021-05-25|3493.04
#2021-05-26|3499.10
#2021-05-27|3513.92
#2021-05-28|3546.91
#2021-05-31|3544.20
#2021-06-01|3513.92
#2021-06-02|3507.86
#2021-06-03|3490.33
#2021-06-04|3496.39
#2021-06-07|3532.09
#2021-06-08|3546.91
#2021-06-09|3549.62
#2021-06-10|3561.73
#2021-06-11|3597.43
#2021-06-14|3603.49
#2021-06-15|3674.42
#2021-06-16|3656.81
#2021-06-17|3543.65
#2021-06-18|3526.04
#2021-06-21|3499.13
#2021-06-22|3543.65
#2021-06-23|3543.65
#2021-06-24| .
#2021-06-25|3543.65
#2021-06-28|3549.68
#2021-06-29|3520.00
#2021-06-30|3520.00
#2021-07-01|3543.65
#2021-07-02|3496.36
#2021-07-05|3546.91
#2021-07-06|3546.91
#2021-07-07|3552.94
#2021-07-08|3561.75
#2021-07-09|3561.75
#2021-07-12|3546.91
#2021-07-13|3561.75
#2021-07-14|3511.20
#2021-07-15|3532.07
#2021-07-16|3561.75
#2021-07-19|3561.75
#2021-07-20|3561.75
#2021-07-21|3549.68
#2021-07-22|3520.00
#2021-07-23|3549.68
#2021-07-26|3561.75
#2021-07-27|3567.78
#2021-07-28|3573.81
#2021-07-29|3529.30
#2021-07-30|3567.78
#2021-08-02|3579.84
#2021-08-03|3594.68
#2021-08-04|3588.65
#2021-08-05|3618.33
#2021-08-06|3627.13
#2021-08-09|3579.84
#2021-08-10|3645.23
#2021-08-11|3696.75
#2021-08-12|3642.94
#2021-08-13|3669.85
#2021-08-16|3666.59
#2021-08-17|3693.49
#2021-08-18|3824.26
#2021-08-19|3782.52
#2021-08-20|3752.84
#2021-08-23|3812.19
#2021-08-24|3752.84
#2021-08-25|3812.19
#2021-08-26|3752.84
#2021-08-27|3729.20
#2021-08-30|3791.32
#2021-08-31|3758.88
#2021-09-01|3725.94
#2021-09-02|3758.39
#2021-09-03|3841.87
#2021-09-06|3960.58
#2021-09-07|3924.87
#2021-09-08|3960.58
#2021-09-09|3960.58
#2021-09-10|4019.93
#2021-09-13|4079.28
#2021-09-14|4013.90
#2021-09-15|4079.28
#2021-09-16|4102.92
#2021-09-17|4073.25
#2021-09-20|3965.15
#2021-09-21|4007.38
#2021-09-22|4013.41
#2021-09-23|4037.05
#2021-09-24|4179.40
#2021-09-27|4185.43
#2021-09-28|4179.40
#2021-09-29|4114.01
#2021-09-30|4126.08
#2021-10-01|4161.79
#2021-10-04|4132.11
#2021-10-05|4209.08
#2021-10-06|4209.08
#2021-10-07|4149.72
#2021-10-08|4149.72
#2021-10-11|4179.40
#2021-10-12|4179.40
#2021-10-13|4185.43
#2021-10-14|4215.11
#2021-10-15|4215.11
#2021-10-18|4161.79
#2021-10-19|4256.85
#2021-10-20|4274.46
#2021-10-21|4280.49
#2021-10-22|4405.23
#2021-10-25|4488.23
#2021-10-26|4553.61
#2021-10-27|4625.03
#2021-10-28|4755.80
#2021-10-29|4915.76
#2021-11-01|4915.76
#2021-11-02|4915.76
#2021-11-03|6025.84
#2021-11-04|5117.46
#2021-11-05|5283.94
#2021-11-08|5372.97
#2021-11-09|5307.58
#2021-11-10|5277.90
#2021-11-11|5277.90
#2021-11-12|5248.23
#2021-11-15|5271.87
#2021-11-16|5277.90
#2021-11-17|5337.26
#2021-11-18|5337.26
#2021-11-19|5366.93
#2021-11-22|5366.93
#2021-11-23|5360.90
#2021-11-24|5414.22
#2021-11-25|5473.57
#2021-11-26|5509.28
#2021-11-29|5657.66
#2021-11-30|5723.05
#2021-12-01|5812.07
#2021-12-02|5793.80
#2021-12-03|5800.84
#2021-12-06|5837.95
#2021-12-07|5947.07
#2021-12-08|5873.68
#2021-12-09|5854.85
#2021-12-10|5863.66
#2021-12-13|5904.02
#2021-12-14|5947.07
#2021-12-15|5914.97
#2021-12-16|5922.95
#2021-12-17|5911.17
#2021-12-20|5821.82
#2021-12-21|5826.55
#2021-12-22|5808.00
#2021-12-23|5863.66
#2021-12-24| .
#2021-12-27|5923.26
#2021-12-28|5867.23
#2021-12-29|5912.12
#2021-12-30|5850.96
#2021-12-31| .
#2022-01-03|5796.31
#2022-01-04|5767.97
#2022-01-05|5841.65
#2022-01-06|5787.94
#2022-01-07|5764.61
#2022-01-10|5711.17
#2022-01-11|5746.96
#2022-01-12|5709.13
#2022-01-13|5773.26
#2022-01-14|5726.61
#2022-01-17|5696.12
#2022-01-18|5648.35
#2022-01-19|5665.17
#2022-01-20|5542.03
#2022-01-21|5333.84
#2022-01-24|5075.68
#2022-01-25|5196.51
#2022-01-26|5258.29
#2022-01-27|5179.76
#2022-01-28|5177.99
#2022-01-31|5143.90
#2022-02-01|5121.68
#2022-02-02|5111.09
#2022-02-03|5116.39
#2022-02-04|5124.66
#2022-02-07|5111.64
#2022-02-08|5137.95
#2022-02-09|5075.69
#2022-02-10|5060.63
#2022-02-11|5118.81
#2022-02-14|4976.14
#2022-02-15|5024.01
#2022-02-16|5034.60
#2022-02-17|4933.02
#2022-02-18|4799.56
#2022-02-21|4740.82
#2022-02-22|4673.82
#2022-02-23|4729.30
#2022-02-24|4478.20
#2022-02-25|4527.52
#2022-02-28|4615.53
#2022-03-01|4617.30
#2022-03-02|4537.55
#2022-03-03|4555.31
#2022-03-04|4286.52
#2022-03-07|4214.98
#2022-03-08|4241.56
#2022-03-09|4307.63
#2022-03-10|4366.26
#2022-03-11|4360.97
#2022-03-14|4407.62
#2022-03-15|4454.66
#2022-03-16|4481.14
#2022-03-17|4603.07
#2022-03-18|4601.31
#2022-03-21|4792.67
#2022-03-22|4799.18
#2022-03-23|4752.52
#2022-03-24|4752.52
#2022-03-25|4752.52
#2022-03-28|4755.50
#2022-03-29|4800.94
#2022-03-30|4804.92
#2022-03-31|4811.33
#2022-04-01|4929.35
#2022-04-04|4919.03
#2022-04-05|4970.43
#2022-04-06|4919.69
#2022-04-07|4896.37
#2022-04-08|4935.91
#2022-04-11|4967.78
#2022-04-12|4964.62
#2022-04-13|4912.13
#2022-04-14|4912.13
#2022-04-15| .
#2022-04-18| .
#2022-04-19|4932.37
#2022-04-20|4824.23
#2022-04-21|4838.39
#2022-04-22|4858.25
#2022-04-25|4839.61
#2022-04-26|4827.77
#2022-04-27|4804.37
#2022-04-28|4824.23
#2022-04-29|4858.25
#2022-05-02|4908.04
#2022-05-03|4938.52
#2022-05-04|5013.47
#2022-05-05|5085.44
#2022-05-06|5098.77
#2022-05-09|5047.22
#2022-05-10|5020.28
#2022-05-11|4950.08
#2022-05-12|4978.09
#2022-05-13|4953.01
#2022-05-16|4958.49
#2022-05-17|5044.24
#2022-05-18|5047.33
#2022-05-19|5025.38
#2022-05-20|4953.58
#2022-05-23|4951.75
#2022-05-24|4981.55
#2022-05-25|4938.95
#2022-05-26| .
#2022-05-27|4901.29
#2022-05-30|4969.32
#2022-05-31|4886.55
#2022-06-01|4884.29
#2022-06-02|4940.09
#2022-06-03|4941.92
#2022-06-06|4947.41
#2022-06-07|4889.63
#2022-06-08|4953.58
#2022-06-09|4956.56
#2022-06-10|4959.64
#2022-06-13|4879.69
#2022-06-14|4884.72
#2022-06-15|4832.17
#2022-06-16|4845.66
#2022-06-17|4797.03
#2022-06-20|4805.60
#2022-06-21|4795.20
#2022-06-22|4698.51
#2022-06-23|4669.28
#2022-06-24| .
#2022-06-27|4573.97
#2022-06-28|4551.41
#2022-06-29|4553.25
#2022-06-30|4577.64
#2022-07-01|4577.64
#2022-07-04|4548.32
#2022-07-05|4581.88
#2022-07-06|4589.22
#2022-07-07|4600.92
#2022-07-08|4591.06
#2022-07-11|4570.34
#2022-07-12|4593.47
#2022-07-13|4607.20
#2022-07-14|4591.90
#2022-07-15|4585.68
#2022-07-18|4619.81
#2022-07-19|4631.58
#2022-07-20|4647.25
#2022-07-21|4721.78
#2022-07-22|4781.83
#2022-07-25|4788.54
#2022-07-26|4796.59
#2022-07-27|4781.79
#2022-07-28|4720.44
#2022-07-29|4703.54
#2022-08-01|4713.51
#2022-08-02|4782.08
#2022-08-03|4803.55
#2022-08-04|4829.52
#2022-08-05|4826.28
#2022-08-08|4811.24
#2022-08-09|4800.67
#2022-08-10|4832.18
#2022-08-11|4846.52
#2022-08-12|4877.46
#2022-08-15|4874.24
#2022-08-16|4834.73
#2022-08-17|4816.31
#2022-08-18|5174.63
#2022-08-19|4966.95
#2022-08-22|4909.03
#2022-08-23|4934.09
#2022-08-24|4954.15
#2022-08-25|4942.80
#2022-08-26|4960.43
#2022-08-29|4955.29
#2022-08-30|5009.89
#2022-08-31|4965.55
#2022-09-01|4882.30
#2022-09-02|4874.99
#2022-09-05|4832.19
#2022-09-06|4815.17
#2022-09-07|4800.22
#2022-09-08|4806.17
#2022-09-09|4767.83
#2022-09-12|4765.95
#2022-09-13|4787.40
#2022-09-14|4768.98
#2022-09-15|4752.45
#2022-09-16|4815.26
#2022-09-19|4803.83
#2022-09-20|4799.81
#2022-09-21|4757.06
#2022-09-22|4716.03
#2022-09-23|4675.57
#2022-09-26|4698.02
#2022-09-27|4690.15
#2022-09-28|4642.36
#2022-09-29|4652.64
#2022-09-30|4577.86
#2022-10-03|4601.65
#2022-10-04|4587.01
#2022-10-05|4593.75
#2022-10-06|4617.41
#2022-10-07|4603.13
#2022-10-10|4591.11
#2022-10-11|4578.15
#2022-10-12|4566.51
#2022-10-13|4591.61
#2022-10-14|4608.97
#2022-10-17|4609.60
#2022-10-18|4617.11
#2022-10-19|4614.16
#2022-10-20|4629.57
#2022-10-21|4624.50
#2022-10-24|4628.58
#2022-10-25|4630.09
#2022-10-26|4631.12
#2022-10-27|4642.99
#2022-10-28|4635.48
#2022-10-31|4632.53
#2022-11-01|4635.58
#2022-11-02|4634.03
#2022-11-03|4591.61
#2022-11-04|4579.06
#2022-11-07|4616.08
#2022-11-08|4594.61
#2022-11-09|4628.00
#2022-11-10|4623.07
#2022-11-11|4642.36
#2022-11-14|4631.34
#2022-11-15|4633.19
#2022-11-16|4603.84
#2022-11-17|4625.54
#2022-11-18|4625.54
#2022-11-21|4631.50
#2022-11-22|4617.14
#2022-11-23|4736.47
#2022-11-24|4796.46
#2022-11-25|4780.15
#2022-11-28|4785.37
#2022-11-29|4763.43
#2022-11-30|4801.70
#2022-12-01|4803.20
#2022-12-02|4799.85
#2022-12-05|4743.04
#2022-12-06|4717.29
#2022-12-07|4712.27
#2022-12-08|4729.28
#2022-12-09|4734.81
#2022-12-12|4727.64
#2022-12-13|4716.73
#2022-12-14|4693.85
#2022-12-15|4765.20
#2022-12-16|4725.27
#2022-12-19|4730.71
#2022-12-20|4729.32
#2022-12-21|4708.21
#2022-12-22|4671.21
#2022-12-23|4616.09
#2022-12-26| .
#2022-12-27|4693.54
#2022-12-28|4635.37
#2022-12-29|4666.50
#2022-12-30|4696.51
#2023-01-02|4689.85
#2023-01-03|4681.00
#2023-01-04|4695.88
#2023-01-05|4685.52
#2023-01-06|4687.03
#2023-01-09|4718.91
#2023-01-10|4724.85
#2023-01-11|4712.87
#2023-01-12|4713.64
#2023-01-13|4702.89
#2023-01-16|4727.34
#2023-01-17|4725.83
#2023-01-18|4700.02
#2023-01-19|4735.15
#2023-01-20|4716.64
#2023-01-23|4698.12
#2023-01-24|4700.70
#2023-01-25|4712.57
#2023-01-26|4709.55
#2023-01-27|4732.59
#2023-01-30|4736.64
#2023-01-31|4732.12
#2023-02-01|4759.63
#2023-02-02|4757.75
#2023-02-03|4796.34
#2023-02-06|4788.18
#2023-02-07|4778.92
#2023-02-08|4770.38
#2023-02-09|4777.82
#2023-02-10|4764.45
#2023-02-13|4772.92
#2023-02-14|4794.46
#2023-02-15|4798.98
#2023-02-16|4809.52
#2023-02-17|4798.98
#2023-02-20|4801.99
#2023-02-21|4780.46
#2023-02-22|4745.60
#2023-02-23|4757.58
#2023-02-24|4749.14
#2023-02-27|4756.95
#2023-02-28|4722.10
#2023-03-01|4777.50
#2023-03-02|4790.63
#2023-03-03|4776.54
#2023-03-06|4792.89
#2023-03-07|4776.98
#2023-03-08|4782.13
#2023-03-09|4767.38
#2023-03-10|4756.74
#2023-03-13|4717.95
#2023-03-14|4719.81
#2023-03-15|4744.73
#2023-03-16|4712.87
#2023-03-17|4743.28
#2023-03-20|4702.25
#2023-03-21|4697.92
#2023-03-22|4695.69
#2023-03-23|4693.20
#2023-03-24|4686.42
#2023-03-27|4685.81
#2023-03-28|4687.31
#2023-03-29|4666.60
#2023-03-30|4689.64
#2023-03-31|4662.86
#2023-04-03|4678.49
#2023-04-04|4694.75
#2023-04-05|4683.62
#2023-04-06|4730.29
#2023-04-07| .
#2023-04-10| .
#2023-04-11|4685.74
#2023-04-12|4693.83
#2023-04-13|4733.73
#2023-04-14|4723.20
#2023-04-17|4668.44
#2023-04-18|4669.52
#2023-04-19|4662.49
#2023-04-20|4656.54
#2023-04-21|4685.83
#2023-04-24|4665.46
#2023-04-25|4677.99
#2023-04-26|4706.13
#2023-04-27|4619.10
#2023-04-28|4648.91
#2023-05-01| .
#2023-05-02|4697.48
#2023-05-03|4672.54
#2023-05-04|4688.56
#2023-05-05|4668.48
#2023-05-08|4677.12
#2023-05-09|4695.77
#2023-05-10|4730.73
#2023-05-11|4718.20
#2023-05-12|4727.92
#2023-05-15|4729.08
#2023-05-16|4708.99
#2023-05-17|4658.81
#2023-05-18| .
#2023-05-19|4611.01
#2023-05-22|4588.59
#2023-05-23|4596.99
#2023-05-24|4584.74
#2023-05-25|4598.88
#2023-05-26|4551.96
#2023-05-29|4555.73
#2023-05-30|4592.13
#2023-05-31|4598.88
#2023-06-01|4600.48
#2023-06-02|4628.58
#2023-06-05|4602.19
#2023-06-06|4569.80
#2023-06-07|4548.35
#2023-06-08|4578.51
#2023-06-09|4570.95
#2023-06-12|4560.08
#2023-06-13|4557.10
#2023-06-14|4554.13
#2023-06-15|4522.14
#2023-06-16|4473.57
#2023-06-19|4426.72
#2023-06-20|4475.01
#2023-06-21|4483.20
#2023-06-22|4467.17
#2023-06-23|4471.23
#2023-06-26|4474.20
#2023-06-27|4450.06
#2023-06-28|4452.90
#2023-06-29|4455.89
#2023-06-30|4433.42
#2023-07-03|4436.55
#2023-07-04|4405.13
#2023-07-05|4414.08
#2023-07-06|4406.50
#2023-07-07|4412.33
#2023-07-10|4430.44
#2023-07-11|4426.65
#2023-07-12|4426.65
#2023-07-13|4426.65
#2023-07-14|4446.79
#2023-07-17|4426.65
#2023-07-18|4448.83
#2023-07-19|4428.69
#2023-07-20|4396.61
#2023-07-21|4404.47
#2023-07-24|4482.07
#2023-07-25|4489.12
#2023-07-26|4433.71
#2023-07-27|4435.74
#2023-07-28|4392.31
#2023-07-31|4407.49
#2023-08-01|4392.31
#2023-08-02|4377.79
#2023-08-03|4383.85
#2023-08-04|4368.25
#2023-08-07|4380.09
#2023-08-08|4383.85
#2023-08-09|4388.93
#2023-08-10|4359.74
#2023-08-11|4390.29
#2023-08-14|4362.33
#2023-08-15|4375.77
#2023-08-16|4372.01
#2023-08-17|4357.87
#2023-08-18|4376.29
#2023-08-21|4391.23
#2023-08-22|4347.10
#2023-08-23|4358.15
#2023-08-24|4362.47
#2023-08-25|4361.11
#2023-08-28|4375.91
#2023-08-29|4404.81
#2023-08-30|4412.99
#2023-08-31|4382.63
#2023-09-01|4406.69
#2023-09-04|4366.09
#2023-09-05|4384.09
#2023-09-06|4410.31
#2023-09-07|4404.53
#2023-09-08|4392.31
#2023-09-11|4409.51
#2023-09-12|4391.07
#2023-09-13|4390.84
#2023-09-14|4333.76
#2023-09-15|4366.55
#2023-09-18|4362.83
#2023-09-19|4352.29
#2023-09-20|4359.72
#2023-09-21|4356.61
#2023-09-22|4365.94
#2023-09-25|4338.17
#2023-09-26|4324.84
#2023-09-27|4331.25
#2023-09-28|4328.64
#2023-09-29|4296.30
#2023-10-02|4294.39
#2023-10-03|4310.88
#2023-10-04|4263.40
#2023-10-05|4218.56
#2023-10-06|4274.44
#2023-10-09|4208.77
#2023-10-10|4257.80
#2023-10-11|4242.00
#2023-10-12|4237.67
#2023-10-13|4257.80
#2023-10-16|4247.83
#2023-10-17|4217.95
#2023-10-18|4240.97
#2023-10-19|4191.34
#2023-10-20|4234.31
#2023-10-23|4247.92
#2023-10-24|4230.48
#2023-10-25|4243.95
#2023-10-26|4179.83
#2023-10-27|4174.10
#2023-10-30|4137.93
#2023-10-31|4136.44
#2023-11-01|4137.04
#2023-11-02|4143.89
#2023-11-03|4136.53
#2023-11-06|4152.47
#2023-11-07|4163.94
#2023-11-08|4221.78
#2023-11-09|4193.67
#2023-11-10|4213.72
#2023-11-13|4217.44
#2023-11-14|4208.55
#2023-11-15|4216.89
#2023-11-16|4180.21
#2023-11-17|4186.45
#2023-11-20|4160.31
#2023-11-21|4184.87
#2023-11-22|4212.09
#2023-11-23|4179.14
#2023-11-24|4178.25
#2023-11-27|4168.28
#2023-11-28|4112.31
#2023-11-29|4125.77
#2023-11-30|4139.20
#2023-12-01|4191.29
#2023-12-04|4286.08
#2023-12-05|4181.74
#2023-12-06|4183.74
#2023-12-07|4142.26
#2023-12-08|4141.14
#2023-12-11|4095.51
#2023-12-12|4121.80
#2023-12-13|4134.66
#2023-12-14|4210.06
#2023-12-15|4256.20
#2023-12-18|4306.53
#2023-12-19|4303.65
#2023-12-20|4294.00
#2023-12-21|4308.26
#2023-12-22|4335.08
#2023-12-25| .
#2023-12-26| .
#2023-12-27|4364.08
#2023-12-28|4370.96
#2023-12-29|4550.15
#2024-01-01| .
#2024-01-02|4464.18
#2024-01-03|4489.58
#2024-01-04|4479.24
#2024-01-05|4461.05
#2024-01-08|4459.65
#2024-01-09|4450.25
#2024-01-10|4429.44
#2024-01-11|4394.87
#2024-01-12|4414.68
#2024-01-15|4404.62
#2024-01-16|4409.64
#2024-01-17|4393.76
#2024-01-18|4390.14
#2024-01-19|4420.52
#2024-01-22|4406.02
#2024-01-23|4400.17
#2024-01-24|4377.04
#2024-01-25|4456.51
#2024-01-26|4495.53
#2024-01-29|4520.32
#2024-01-30|4584.14
#2024-01-31|4544.86
#2024-02-01|4587.51
#2024-02-02|4635.97
#2024-02-05|4578.83
#2024-02-06|4582.46
#2024-02-07|4590.58
#2024-02-08|4583.34
#2024-02-09|4610.09
#2024-02-12|4620.95
#2024-02-13|4636.31
#2024-02-14|4622.62
#2024-02-15|4583.60
#2024-02-16|4579.99
#2024-02-19|4533.72
#2024-02-20|4537.36
#2024-02-21|4506.76
#2024-02-22|4514.03
#2024-02-23|4553.02
#2024-02-26|4542.65
#2024-02-27|4573.90
#2024-02-28|4581.64
#2024-02-29|4581.60
#2024-03-01|4585.23
#2024-03-04|4588.41
#2024-03-05|4540.45
#2024-03-06|4533.00
#2024-03-07|4507.90
#2024-03-08|4552.71
#2024-03-11|4549.07
#2024-03-12|4534.30
#2024-03-13|4545.46
#2024-03-14|4538.18
#2024-03-15|4510.11
#2024-03-18|4505.01
#2024-03-19|4471.85
#2024-03-20|4470.15
#2024-03-21|4452.35
#2024-03-22|4442.34
#2024-03-25|4450.96
#2024-03-26|4437.60
#2024-03-27|4444.88
#2024-03-28|4428.17
#2024-03-29| .
#2024-04-01| .
#2024-04-02|4448.39
#2024-04-03|4537.05
#2024-04-04|4486.59
#2024-04-05|4536.49
#2024-04-08|4556.90
#2024-04-09|4624.42
#2024-04-10|4598.31
#2024-04-11|4512.45
#2024-04-12|4634.34
#2024-04-15|4612.39
#2024-04-16|4597.24
#2024-04-17|4558.17
#2024-04-18|4562.06
#2024-04-19|4593.26
#2024-04-22|4581.62
#2024-04-23|4558.20
#2024-04-24|4571.10
#2024-04-25|4582.76
#2024-04-26|4579.86
#2024-04-29|4591.50
#2024-04-30|4591.75
#2024-05-01| .
#2024-05-02|4615.82
#2024-05-03|4649.56
#2024-05-06|4606.60
#2024-05-07|4616.82
#2024-05-08|4584.69
#2024-05-09| .
#2024-05-10|4581.33
#2024-05-13|4611.66
#2024-05-14|4628.76
#2024-05-15|4629.76
#2024-05-16|4577.36
#2024-05-17|4661.54
#2024-05-20|4645.97
#2024-05-21|4674.75
#2024-05-22|4660.84
#2024-05-23|4645.58
#2024-05-24|4645.58
#2024-05-27|4620.09
#2024-05-28|4650.70
#2024-05-29|4669.74
#2024-05-30|4651.94
#2024-05-31|4663.63
#2024-06-03|4744.03
#2024-06-04|4830.44
#2024-06-05|4876.50
#2024-06-06|4876.95
#2024-06-07|4920.32
#2024-06-10|4962.07
#2024-06-11|4980.14
#2024-06-12|4947.60
#2024-06-13|4981.08
#2024-06-14|5022.75
#2024-06-17|5031.21
#2024-06-18|5035.76
#2024-06-19|4946.87
#2024-06-20|4922.62
#2024-06-21|4968.75
#2024-06-24| .
#2024-06-25|4945.41
#2024-06-26|4929.67
#2024-06-27|5031.85
#2024-06-28|5026.95
#2024-07-01|5070.71
#2024-07-02|5099.20
#2024-07-03|5086.05
#2024-07-04|5077.86
#2024-07-05|5172.81
#2024-07-08|5166.56
#2024-07-09|5146.95
#2024-07-10|5159.25
#2024-07-11|5155.12
#2024-07-12|5173.39
#2024-07-15|5158.98
#2024-07-16|5180.73
#2024-07-17|5188.06
#2024-07-18|5190.28
#2024-07-19|5185.83
#2024-07-22|5171.24
#2024-07-23|5175.15
#2024-07-24|5172.16
#2024-07-25|5168.33
#2024-07-26|5169.55
#2024-07-29|5160.75
#2024-07-30|5159.52
#2024-07-31|5178.14
#2024-08-01|5162.55
#2024-08-02|5174.04
#2024-08-05|5095.91
#2024-08-06|5115.08
#2024-08-07|5134.85
#2024-08-08|5136.99
#2024-08-09|5151.58
#2024-08-12|5124.23
#2024-08-13|5144.09
#2024-08-14|5122.91
#2024-08-15|5125.05
#2024-08-16|5131.17
#2024-08-19|5164.26
#2024-08-20|5169.85
#2024-08-21|5175.75
#2024-08-22|5162.58
#2024-08-23|5158.90
#2024-08-26|5158.22
#2024-08-27|5162.58
#2024-08-28|5170.94
#2024-08-29|5184.33
#2024-08-30|5175.52
#2024-09-02|5154.83
#2024-09-03|5160.73
#2024-09-04|5138.81
#2024-09-05|5135.52
#2024-09-06|5115.24
#2024-09-09|5197.20
#2024-09-10|5163.10
#2024-09-11|5171.92
#2024-09-12|5201.79
#2024-09-13|5186.39
#2024-09-16|5084.12
#2024-09-17|5146.76
#2024-09-18|5137.38
#2024-09-19|5141.70
#2024-09-20|5172.19
#2024-09-23|5164.52
#2024-09-24|5153.61
#2024-09-25|5147.47
#2024-09-26|5162.37
#2024-09-27|5135.08
#2024-09-30|5152.74
#2024-10-01|5210.21
#2024-10-02|5275.39
#2024-10-03|5298.57
#2024-10-04|5436.61
#2024-10-07|5283.90
#2024-10-08|5297.68
#2024-10-09|5332.63
#2024-10-10|5356.16
#2024-10-11|5375.80
#2024-10-14|5368.02
#2024-10-15|5373.98
#2024-10-16|5382.85
#2024-10-17|5359.54
#2024-10-18|5380.29
#2024-10-21|5415.16
#2024-10-22|5412.25
#2024-10-23|5410.09
#2024-10-24|5397.87
#2024-10-25|5407.45
#2024-10-28|5440.24
#2024-10-29|5420.04
#2024-10-30|5419.47
#2024-10-31|5418.87
#2024-11-01|5414.46
#2024-11-04|5410.15
#2024-11-05|5391.36
#2024-11-06|5402.35
#2024-11-07|5402.57
#2024-11-08|5396.92
#2024-11-11|5391.69
#2024-11-12|5387.93
#2024-11-13|5383.15
#2024-11-14|5609.59
#2024-11-15|5522.65
#2024-11-18|5582.01
#2024-11-19|5557.15
#2024-11-20|5493.70
#2024-11-21|5527.18
#2024-11-22|5491.26
#2024-11-25|5474.72
#2024-11-26|5467.92
#2024-11-27|5438.03
#2024-11-28|5474.93
#2024-11-29|5501.36
#2024-12-02|5467.45
#2024-12-03|5469.86
#2024-12-04|5436.21
#2024-12-05|5435.20
#2024-12-06|5468.46
#2024-12-09|5451.02
#2024-12-10|5460.08
#2024-12-11|5471.96
#2024-12-12|5472.51
#2024-12-13|5467.49
#2024-12-16|5487.21
#2024-12-17|5486.89
#2024-12-18|5485.41
#2024-12-19|5479.77
#2024-12-20|5609.05
#2024-12-23|5636.21
#2024-12-24| .
#2024-12-25| .
#2024-12-26| .
#2024-12-27|5709.14
#2024-12-30|5743.84
#2024-12-31| .
#2025-01-01| .
#2025-01-02|5691.77
#2025-01-03|5703.96
#2025-01-06|5695.13
#2025-01-07|5687.48
#2025-01-08|5640.06
#2025-01-09|5585.42
#2025-01-10|5585.13
#2025-01-13|5611.72
#2025-01-14|5653.09
#2025-01-15|5652.50
#2025-01-16|5677.69
#2025-01-17|5700.06
#2025-01-20|5691.85
#2025-01-21|5697.93
#2025-01-22|5672.03
#2025-01-23|5675.40
#2025-01-24|5669.13
#2025-01-27|5669.86
#2025-01-28|5663.93
#2025-01-29|5658.21
#2025-01-30|5675.49
#2025-01-31|5759.61
#2025-02-03|5732.35
#2025-02-04|5759.16
#2025-02-05|5772.16
#2025-02-06|5777.30
#2025-02-07|5784.37
#2025-02-10|5813.87
#2025-02-11|5821.45
#2025-02-12|5836.34
#2025-02-13|5894.87
#2025-02-14|5938.32
#2025-02-17|5944.48
#2025-02-18|5919.73
#2025-02-19|5829.09
#2025-02-20|5793.22
#2025-02-21|5765.32
#2025-02-24|5782.64
#2025-02-25|5856.05
#2025-02-26|5834.24
#2025-02-27|5831.82
#2025-02-28|5848.02
#2025-03-03|5976.02
#2025-03-04|5838.04
#2025-03-05|5958.13
#2025-03-06|5959.15
#2025-03-07|5989.37
#2025-03-10|5959.29
#2025-03-11|5946.59
#2025-03-12|5944.93
#2025-03-13|5900.45
#2025-03-14|5853.09
#2025-03-17|5877.60
#2025-03-18|5845.17
#2025-03-19|5842.14
#2025-03-20|5849.03
#2025-03-21|5797.70
#2025-03-24|5777.94
#2025-03-25|5805.33
#2025-03-26|5777.85
#2025-03-27|5828.28
#2025-03-28|5825.64
#2025-03-31|5857.01
#2025-04-01|5879.35
#2025-04-02|5849.87
#2025-04-03|5876.46
#2025-04-04|5818.59
#2025-04-07|5717.85
#2025-04-08|5875.51
#2025-04-09|5830.23
#2025-04-10|5844.00
#2025-04-11|5820.91
#2025-04-14|5860.98
#2025-04-15|5868.48
#2025-04-16|5870.70
#2025-04-17|5834.77
#2025-04-18| .
#2025-04-21| .
#2025-04-22|5847.31
#2025-04-23|5961.04
#2025-04-24|5907.61
#2025-04-25|5918.04
#2025-04-28|5930.79
#2025-04-29|5916.03
#2025-04-30|5929.98
#2025-05-01| .
#2025-05-02|5912.79
#2025-05-05|5962.27
#2025-05-06|5981.34
#2025-05-07|5902.03
#2025-05-08|5911.90
#2025-05-09|5919.21
#2025-05-12|5910.35
#2025-05-13|5921.64
#2025-05-14|5963.93
#2025-05-15|5981.91
#2025-05-16|5998.91
#2025-05-19|6007.89
#2025-05-20|6012.36
#2025-05-21|5970.51
#2025-05-22|6031.16
#2025-05-23|6027.47
#2025-05-26|6020.81
#2025-05-27|6018.83
#2025-05-28|6019.31
#2025-05-29| .
#2025-05-30|6004.83
#2025-06-02|6023.07
#2025-06-03|6104.70
#2025-06-04|6134.03
#2025-06-05|6165.90
#2025-06-06|6140.65
#2025-06-09|6139.61
#2025-06-10|6173.68
#2025-06-11|6119.37
#2025-06-12|6124.24
#2025-06-13|6122.00
#2025-06-16|6135.87
#2025-06-17|6141.63
#2025-06-18|6106.16
#2025-06-19|6096.02
#2025-06-20|6095.01
#2025-06-23|6082.02
#2025-06-24| .
#2025-06-25|6122.10
#2025-06-26|6092.57
#2025-06-27|6114.07
#2025-06-30|6121.19
#2025-07-01|6071.29
#2025-07-02|6116.74
#2025-07-03|6123.34
#2025-07-04|6049.91
#2025-07-07|6108.42
#2025-07-08|6103.56
#2025-07-09|6099.01
#2025-07-10|6094.08
#2025-07-11|6101.94
#2025-07-14|6117.16
#2025-07-15|6092.68
#2025-07-16|6088.07
#2025-07-17|6093.03
#2025-07-18|6093.00
#2025-07-21|6103.51
#2025-07-22|6097.07
#2025-07-23|6111.98
#2025-07-24|6126.89
#2025-07-25|6143.94
#2025-07-28|6201.41
#2025-07-29|6183.92
#2025-07-30|6196.60
#2025-07-31|6205.35
#2025-08-01|6215.45
#2025-08-04|6225.56
#2025-08-05|6250.56
#2025-08-06|6260.51
#2025-08-07|6238.04
#2025-08-08|6238.01
#2025-08-11|6250.51
#2025-08-12|6261.37
#2025-08-13|6259.49
#2025-08-14|6270.64
#2025-08-15|6213.80
#2025-08-18|6249.76
#2025-08-19|6241.31
#2025-08-20|6258.21
#2025-08-21|6252.91
#2025-08-22|6252.23
#2025-08-25|6261.01
#2025-08-26|6291.36
#2025-08-27|6298.67
#2025-08-28|6290.13
#2025-08-29|6250.12
#2025-09-01|6334.65
#2025-09-02|6383.84
#2025-09-03|6507.81
#2025-09-04|6616.70
#2025-09-05|6587.71
#2025-09-08|6627.89
#2025-09-09|6611.51
#2025-09-10|6574.69
#2025-09-11|6563.30
#2025-09-12|6587.83
#2025-09-15|6644.18
#2025-09-16|6621.29
#2025-09-17|6602.58
#2025-09-18|6602.71
#2025-09-19|6579.03
#2025-09-22|6565.83
#2025-09-23|6596.00
#2025-09-24|6588.91
#2025-09-25|6605.46
#2025-09-26|6675.64
#2025-09-29|6683.26
#2025-09-30|6706.48
#2025-10-01|6702.47
#2025-10-02|6727.76
#2025-10-03|6699.85
#2025-10-06|6713.38
#2025-10-07|6740.29
#2025-10-08|6694.28
#2025-10-09|6686.31
#2025-10-10|6711.38
#2025-10-13|6706.91
#2025-10-14|6659.32
#2025-10-15|6672.50
#2025-10-16|6684.45
#2025-10-17|6688.18
#2025-10-20|6636.11
#2025-10-21|6559.15
#2025-10-22|6577.65
#2025-10-23|6552.63
#2025-10-24|6526.72
#2025-10-27|6525.29
#2025-10-28|6558.60
#2025-10-29|6535.18
#2025-10-30|6503.43
#2025-10-31|6506.95
#2025-11-03|6545.10
#2025-11-04|6518.99
#2025-11-05|6541.03
#2025-11-06|6593.09
#2025-11-07|6669.92
#2025-11-10|6619.34
#2025-11-11|6626.48
#2025-11-12|6659.54
#2025-11-13|6637.34
#2025-11-14|6685.25
#2025-11-17|6600.06
#2025-11-18|6625.90
#2025-11-19|6672.62
#2025-11-20|6694.91
#2025-11-21|6635.58
#2025-11-24|6631.47
#2025-11-25|6614.87
#2025-11-26|6615.16
#2025-11-27|6620.57
#2025-11-28|6602.98
#2025-12-01|6605.34
#2025-12-02|6591.05
#2025-12-03|6589.98
#2025-12-04|6565.93
#2025-12-05|6555.60
#2025-12-08|6531.75
#2025-12-09|6529.92
#2025-12-10|6584.93
#2025-12-11|6558.66
#2025-12-12|6598.14
#2025-12-15|6597.43
#2025-12-16|6613.65
#2025-12-17|6631.95
#2025-12-18|6717.60
#2025-12-19|6652.87
#2025-12-22|6688.41
#2025-12-23|6716.07
#2025-12-24| .
#2025-12-25| .
#2025-12-26| .
#2025-12-29|6813.84
#2025-12-30|6835.83
#2025-12-31| .
#2026-01-01| .
#2026-01-02|7008.97
#2026-01-05|6904.63
#2026-01-06|7035.62
#2026-01-07|7005.75
#2026-01-08|7004.85
#2026-01-09|7077.51
#2026-01-12|7043.54
#2026-01-13|6993.68
#2026-01-14|7034.00
#2026-01-15|7135.53
#2026-01-16|7341.35
#2026-01-19|7344.73
#2026-01-20|7294.25
#2026-01-21|7306.31
#2026-01-22|7294.48
#2026-01-23|7437.96
#2026-01-26|7427.82
#2026-01-27|7435.38
#2026-01-28|7427.53
#2026-01-29|7424.14
#2026-01-30|7427.45
#2026-02-02|7427.96
#2026-02-03|7394.81
#2026-02-04|7374.40
#2026-02-05|7305.25
#2026-02-06|7306.40
#2026-02-09|7225.85
#2026-02-10|7247.81
#2026-02-11|7209.93
#2026-02-12|7202.70
#2026-02-13|7265.39
#2026-02-16|7265.36
#2026-02-17|7383.07
#2026-02-18|7377.83
#2026-02-19|7447.93
#2026-02-20|7481.17
#2026-02-23|7295.52
#2026-02-24|7242.69
#2026-02-25|7290.19
#2026-02-26|7188.35
#2026-02-27|7252.80
#2026-03-02|7161.82
#2026-03-03|7179.61
#2026-03-04|7278.14
#2026-03-05|7221.54
#2026-03-06|7164.51
#2026-03-09|7157.45
#2026-03-10|7133.55
#2026-03-11|7150.85
#2026-03-12|7175.29
#2026-03-13|7365.08
#2026-03-16|7467.31
#2026-03-17|7423.76
#2026-03-18|7328.05
#2026-03-19|7190.16
#2026-03-20|7237.83
#2026-03-23|7221.27
#2026-03-24|7205.98
#2026-03-25|7194.15
#2026-03-26|7154.41
#2026-03-27|7113.82
#2026-03-30|7070.61
#2026-03-31|7125.69
#2026-04-01|7190.39
#2026-04-02|7233.24