Table Data - OMX Baltic Financial Services Price Index
| Title | OMX Baltic Financial Services Price Index |
|---|---|
| Series ID | NASDAQB3020PI |
| 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 2026-04-01 |
| Last Updated | 2026-04-01 10:42 PM CDT |
| Notes | For more information about this series, see: B3020PI Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2000-01-03 | 37.20 |
| 2000-01-04 | 37.20 |
| 2000-01-05 | 36.78 |
| 2000-01-06 | 36.36 |
| 2000-01-07 | 36.57 |
| 2000-01-10 | 36.57 |
| 2000-01-11 | 36.78 |
| 2000-01-12 | 38.25 |
| 2000-01-13 | 38.04 |
| 2000-01-14 | 38.25 |
| 2000-01-17 | 38.46 |
| 2000-01-18 | 37.20 |
| 2000-01-19 | 37.20 |
| 2000-01-20 | 37.20 |
| 2000-01-21 | 37.20 |
| 2000-01-24 | 35.10 |
| 2000-01-25 | 35.31 |
| 2000-01-26 | 36.36 |
| 2000-01-27 | 34.89 |
| 2000-01-28 | 34.89 |
| 2000-01-31 | 35.52 |
| 2000-02-01 | 35.52 |
| 2000-02-02 | 34.89 |
| 2000-02-03 | 32.17 |
| 2000-02-04 | 31.96 |
| 2000-02-07 | 31.54 |
| 2000-02-08 | 29.65 |
| 2000-02-09 | 30.32 |
| 2000-02-10 | 30.11 |
| 2000-02-11 | 30.11 |
| 2000-02-14 | 31.37 |
| 2000-02-15 | 31.37 |
| 2000-02-16 | 31.58 |
| 2000-02-17 | 31.58 |
| 2000-02-18 | 31.37 |
| 2000-02-21 | 31.11 |
| 2000-02-22 | 31.54 |
| 2000-02-23 | 31.33 |
| 2000-02-24 | 30.71 |
| 2000-02-25 | 30.74 |
| 2000-02-28 | 29.48 |
| 2000-02-29 | 30.11 |
| 2000-03-01 | 29.90 |
| 2000-03-02 | 29.90 |
| 2000-03-03 | 29.69 |
| 2000-03-06 | 29.90 |
| 2000-03-07 | 30.11 |
| 2000-03-08 | 30.11 |
| 2000-03-09 | 30.11 |
| 2000-03-10 | 31.16 |
| 2000-03-13 | 31.16 |
| 2000-03-14 | 31.32 |
| 2000-03-15 | 33.21 |
| 2000-03-16 | 36.22 |
| 2000-03-17 | 36.22 |
| 2000-03-20 | 36.22 |
| 2000-03-21 | 38.74 |
| 2000-03-22 | 38.74 |
| 2000-03-23 | 40.42 |
| 2000-03-24 | 40.84 |
| 2000-03-27 | 38.74 |
| 2000-03-28 | 38.53 |
| 2000-03-29 | 38.95 |
| 2000-03-30 | 39.37 |
| 2000-03-31 | 39.37 |
| 2000-04-03 | 39.37 |
| 2000-04-04 | 39.13 |
| 2000-04-05 | 38.92 |
| 2000-04-06 | 38.71 |
| 2000-04-07 | 38.71 |
| 2000-04-10 | 38.71 |
| 2000-04-11 | 37.87 |
| 2000-04-12 | 37.67 |
| 2000-04-13 | 37.67 |
| 2000-04-14 | 37.67 |
| 2000-04-17 | 37.87 |
| 2000-04-18 | 37.20 |
| 2000-04-19 | 37.83 |
| 2000-04-20 | 38.18 |
| 2000-04-21 | 38.39 |
| 2000-04-24 | 38.60 |
| 2000-04-25 | 38.60 |
| 2000-04-26 | 38.60 |
| 2000-04-27 | 39.02 |
| 2000-04-28 | 39.23 |
| 2000-05-01 | 39.65 |
| 2000-05-02 | 39.44 |
| 2000-05-03 | 39.44 |
| 2000-05-04 | 39.88 |
| 2000-05-05 | 40.30 |
| 2000-05-08 | 40.09 |
| 2000-05-09 | 39.88 |
| 2000-05-10 | 39.88 |
| 2000-05-11 | 39.67 |
| 2000-05-12 | 39.67 |
| 2000-05-15 | 39.88 |
| 2000-05-16 | 39.25 |
| 2000-05-17 | 39.67 |
| 2000-05-18 | 40.09 |
| 2000-05-19 | 40.09 |
| 2000-05-22 | 40.09 |
| 2000-05-23 | 39.77 |
| 2000-05-24 | 39.35 |
| 2000-05-25 | 39.56 |
| 2000-05-26 | 39.77 |
| 2000-05-29 | 39.14 |
| 2000-05-30 | 38.72 |
| 2000-05-31 | 38.51 |
| 2000-06-01 | 38.58 |
| 2000-06-02 | 38.37 |
| 2000-06-05 | 38.37 |
| 2000-06-06 | 38.16 |
| 2000-06-07 | 37.95 |
| 2000-06-08 | 37.53 |
| 2000-06-09 | 37.53 |
| 2000-06-12 | 37.88 |
| 2000-06-13 | 37.88 |
| 2000-06-14 | 37.67 |
| 2000-06-15 | 37.67 |
| 2000-06-16 | 37.88 |
| 2000-06-19 | 37.88 |
| 2000-06-20 | 38.78 |
| 2000-06-21 | 38.99 |
| 2000-06-22 | 39.41 |
| 2000-06-23 | 39.62 |
| 2000-06-26 | 40.25 |
| 2000-06-27 | 40.46 |
| 2000-06-28 | 40.25 |
| 2000-06-29 | 39.65 |
| 2000-06-30 | 39.89 |
| 2000-07-03 | 39.23 |
| 2000-07-04 | 39.23 |
| 2000-07-05 | 39.44 |
| 2000-07-06 | 39.23 |
| 2000-07-07 | 39.23 |
| 2000-07-10 | 39.23 |
| 2000-07-11 | 39.44 |
| 2000-07-12 | 39.23 |
| 2000-07-13 | 39.44 |
| 2000-07-14 | 39.86 |
| 2000-07-17 | 39.86 |
| 2000-07-18 | 39.86 |
| 2000-07-19 | 39.86 |
| 2000-07-20 | 40.28 |
| 2000-07-21 | 40.49 |
| 2000-07-24 | 39.86 |
| 2000-07-25 | 40.07 |
| 2000-07-26 | 39.86 |
| 2000-07-27 | 39.65 |
| 2000-07-28 | 39.86 |
| 2000-07-31 | 40.28 |
| 2000-08-01 | 40.28 |
| 2000-08-02 | 40.24 |
| 2000-08-03 | 40.45 |
| 2000-08-04 | 40.66 |
| 2000-08-07 | 40.82 |
| 2000-08-08 | 40.97 |
| 2000-08-09 | 41.50 |
| 2000-08-10 | 41.71 |
| 2000-08-11 | 41.50 |
| 2000-08-14 | 39.61 |
| 2000-08-15 | 39.61 |
| 2000-08-16 | 39.61 |
| 2000-08-17 | 39.40 |
| 2000-08-18 | 39.40 |
| 2000-08-21 | 39.45 |
| 2000-08-22 | 39.61 |
| 2000-08-23 | 39.24 |
| 2000-08-24 | 39.66 |
| 2000-08-25 | 39.24 |
| 2000-08-28 | 39.81 |
| 2000-08-29 | 38.55 |
| 2000-08-30 | 37.50 |
| 2000-08-31 | 37.25 |
| 2000-09-01 | 35.78 |
| 2000-09-04 | 34.05 |
| 2000-09-05 | 32.58 |
| 2000-09-06 | 32.58 |
| 2000-09-07 | 33.21 |
| 2000-09-08 | 33.63 |
| 2000-09-11 | 33.42 |
| 2000-09-12 | 34.23 |
| 2000-09-13 | 35.07 |
| 2000-09-14 | 34.86 |
| 2000-09-15 | 35.07 |
| 2000-09-18 | 34.65 |
| 2000-09-19 | 36.33 |
| 2000-09-20 | 36.54 |
| 2000-09-21 | 37.80 |
| 2000-09-22 | 37.59 |
| 2000-09-25 | 36.97 |
| 2000-09-26 | 36.34 |
| 2000-09-27 | 36.58 |
| 2000-09-28 | 36.38 |
| 2000-09-29 | 39.31 |
| 2000-10-02 | 38.26 |
| 2000-10-03 | 38.26 |
| 2000-10-04 | 38.47 |
| 2000-10-05 | 38.05 |
| 2000-10-06 | 38.05 |
| 2000-10-09 | 37.84 |
| 2000-10-10 | 38.05 |
| 2000-10-11 | 37.84 |
| 2000-10-12 | 37.84 |
| 2000-10-13 | 38.05 |
| 2000-10-16 | 38.05 |
| 2000-10-17 | 38.68 |
| 2000-10-18 | 38.68 |
| 2000-10-19 | 38.47 |
| 2000-10-20 | 38.89 |
| 2000-10-23 | 38.89 |
| 2000-10-24 | 39.10 |
| 2000-10-25 | 39.10 |
| 2000-10-26 | 39.10 |
| 2000-10-27 | 39.72 |
| 2000-10-30 | 39.30 |
| 2000-10-31 | 38.89 |
| 2000-11-01 | 38.89 |
| 2000-11-02 | 38.89 |
| 2000-11-03 | 38.47 |
| 2000-11-06 | 38.26 |
| 2000-11-07 | 37.84 |
| 2000-11-08 | 38.05 |
| 2000-11-09 | 38.47 |
| 2000-11-10 | 38.47 |
| 2000-11-13 | 38.05 |
| 2000-11-14 | 38.05 |
| 2000-11-15 | 38.26 |
| 2000-11-16 | 38.26 |
| 2000-11-17 | 38.26 |
| 2000-11-20 | 40.35 |
| 2000-11-21 | 40.56 |
| 2000-11-22 | 40.35 |
| 2000-11-23 | 40.56 |
| 2000-11-24 | 41.33 |
| 2000-11-27 | 41.54 |
| 2000-11-28 | 41.33 |
| 2000-11-29 | 41.54 |
| 2000-11-30 | 41.96 |
| 2000-12-01 | 43.64 |
| 2000-12-04 | 43.22 |
| 2000-12-05 | 43.01 |
| 2000-12-06 | 42.59 |
| 2000-12-07 | 43.01 |
| 2000-12-08 | 42.38 |
| 2000-12-11 | 42.59 |
| 2000-12-12 | 42.59 |
| 2000-12-13 | 43.01 |
| 2000-12-14 | 44.48 |
| 2000-12-15 | 43.85 |
| 2000-12-18 | 42.89 |
| 2000-12-19 | 41.42 |
| 2000-12-20 | 43.73 |
| 2000-12-21 | 44.35 |
| 2000-12-22 | 43.94 |
| 2000-12-25 | 43.52 |
| 2000-12-26 | 43.52 |
| 2000-12-27 | 43.52 |
| 2000-12-28 | 42.89 |
| 2000-12-29 | 44.14 |
| 2001-01-01 | . |
| 2001-01-02 | 43.03 |
| 2001-01-03 | 43.03 |
| 2001-01-04 | 43.03 |
| 2001-01-05 | 43.03 |
| 2001-01-08 | 43.03 |
| 2001-01-09 | 44.08 |
| 2001-01-10 | 44.72 |
| 2001-01-11 | 45.72 |
| 2001-01-12 | 45.72 |
| 2001-01-15 | 45.72 |
| 2001-01-16 | 45.14 |
| 2001-01-17 | 45.14 |
| 2001-01-18 | 46.32 |
| 2001-01-19 | 46.32 |
| 2001-01-22 | 46.18 |
| 2001-01-23 | 46.60 |
| 2001-01-24 | 47.56 |
| 2001-01-25 | 47.21 |
| 2001-01-26 | 47.21 |
| 2001-01-29 | 47.21 |
| 2001-01-30 | 47.21 |
| 2001-01-31 | 47.21 |
| 2001-02-01 | 46.22 |
| 2001-02-02 | 46.68 |
| 2001-02-05 | 46.68 |
| 2001-02-06 | 46.68 |
| 2001-02-07 | 46.68 |
| 2001-02-08 | 46.06 |
| 2001-02-09 | 43.26 |
| 2001-02-12 | 44.04 |
| 2001-02-13 | 44.04 |
| 2001-02-14 | 41.99 |
| 2001-02-15 | 43.96 |
| 2001-02-16 | 43.96 |
| 2001-02-19 | 43.96 |
| 2001-02-20 | 44.65 |
| 2001-02-21 | 43.74 |
| 2001-02-22 | 43.12 |
| 2001-02-23 | 43.12 |
| 2001-02-26 | 43.12 |
| 2001-02-27 | 43.12 |
| 2001-02-28 | 46.20 |
| 2001-03-01 | 46.78 |
| 2001-03-02 | 45.75 |
| 2001-03-05 | 45.90 |
| 2001-03-06 | 44.79 |
| 2001-03-07 | 45.75 |
| 2001-03-08 | 46.06 |
| 2001-03-09 | 46.92 |
| 2001-03-12 | 46.92 |
| 2001-03-13 | 46.92 |
| 2001-03-14 | 48.47 |
| 2001-03-15 | 49.01 |
| 2001-03-16 | 52.16 |
| 2001-03-19 | 52.16 |
| 2001-03-20 | 54.16 |
| 2001-03-21 | 56.49 |
| 2001-03-22 | 56.49 |
| 2001-03-23 | 55.18 |
| 2001-03-26 | 52.20 |
| 2001-03-27 | 52.92 |
| 2001-03-28 | 52.92 |
| 2001-03-29 | 52.92 |
| 2001-03-30 | 51.51 |
| 2001-04-02 | 52.95 |
| 2001-04-03 | 52.77 |
| 2001-04-04 | 52.95 |
| 2001-04-05 | 52.77 |
| 2001-04-06 | 51.82 |
| 2001-04-09 | 49.29 |
| 2001-04-10 | 48.70 |
| 2001-04-11 | 48.70 |
| 2001-04-12 | 49.11 |
| 2001-04-13 | 48.83 |
| 2001-04-16 | 46.93 |
| 2001-04-17 | 46.24 |
| 2001-04-18 | 45.70 |
| 2001-04-19 | 46.27 |
| 2001-04-20 | 45.63 |
| 2001-04-23 | 45.63 |
| 2001-04-24 | 45.63 |
| 2001-04-25 | 45.63 |
| 2001-04-26 | 44.16 |
| 2001-04-27 | 45.11 |
| 2001-04-30 | 44.22 |
| 2001-05-01 | 44.22 |
| 2001-05-02 | 44.22 |
| 2001-05-03 | 44.22 |
| 2001-05-04 | 44.22 |
| 2001-05-07 | 44.22 |
| 2001-05-08 | 43.67 |
| 2001-05-09 | 42.25 |
| 2001-05-10 | 42.25 |
| 2001-05-11 | 42.25 |
| 2001-05-14 | 42.25 |
| 2001-05-15 | 45.58 |
| 2001-05-16 | 45.58 |
| 2001-05-17 | 45.18 |
| 2001-05-18 | 43.80 |
| 2001-05-21 | 43.80 |
| 2001-05-22 | 43.80 |
| 2001-05-23 | 42.09 |
| 2001-05-24 | 42.09 |
| 2001-05-25 | 42.09 |
| 2001-05-28 | 42.78 |
| 2001-05-29 | 42.78 |
| 2001-05-30 | 42.78 |
| 2001-05-31 | 42.78 |
| 2001-06-01 | 43.70 |
| 2001-06-04 | 42.93 |
| 2001-06-05 | 44.15 |
| 2001-06-06 | 44.15 |
| 2001-06-07 | 44.81 |
| 2001-06-08 | 44.81 |
| 2001-06-11 | 43.80 |
| 2001-06-12 | 42.49 |
| 2001-06-13 | 42.49 |
| 2001-06-14 | 42.49 |
| 2001-06-15 | 44.17 |
| 2001-06-18 | 44.17 |
| 2001-06-19 | 41.87 |
| 2001-06-20 | 42.62 |
| 2001-06-21 | 45.34 |
| 2001-06-22 | 46.35 |
| 2001-06-25 | 44.17 |
| 2001-06-26 | 46.35 |
| 2001-06-27 | 45.11 |
| 2001-06-28 | 42.71 |
| 2001-06-29 | 40.35 |
| 2001-07-02 | 39.26 |
| 2001-07-03 | 37.18 |
| 2001-07-04 | 35.12 |
| 2001-07-05 | 35.12 |
| 2001-07-06 | 35.12 |
| 2001-07-09 | 36.70 |
| 2001-07-10 | 36.70 |
| 2001-07-11 | 36.70 |
| 2001-07-12 | 35.93 |
| 2001-07-13 | 35.93 |
| 2001-07-16 | 35.93 |
| 2001-07-17 | 35.93 |
| 2001-07-18 | 35.93 |
| 2001-07-19 | 36.31 |
| 2001-07-20 | 36.31 |
| 2001-07-23 | 36.31 |
| 2001-07-24 | 36.31 |
| 2001-07-25 | 36.31 |
| 2001-07-26 | 36.31 |
| 2001-07-27 | 36.31 |
| 2001-07-30 | 36.31 |
| 2001-07-31 | 37.27 |
| 2001-08-01 | 36.77 |
| 2001-08-02 | 35.89 |
| 2001-08-03 | 35.89 |
| 2001-08-06 | 35.89 |
| 2001-08-07 | 35.89 |
| 2001-08-08 | 35.89 |
| 2001-08-09 | 35.89 |
| 2001-08-10 | 35.89 |
| 2001-08-13 | 35.89 |
| 2001-08-14 | 36.70 |
| 2001-08-15 | 36.70 |
| 2001-08-16 | 36.70 |
| 2001-08-17 | 36.70 |
| 2001-08-20 | 36.70 |
| 2001-08-21 | 36.70 |
| 2001-08-22 | 36.70 |
| 2001-08-23 | 36.70 |
| 2001-08-24 | 36.70 |
| 2001-08-27 | 36.70 |
| 2001-08-28 | 37.57 |
| 2001-08-29 | 37.57 |
| 2001-08-30 | 37.57 |
| 2001-08-31 | 37.57 |
| 2001-09-03 | 37.57 |
| 2001-09-04 | 37.57 |
| 2001-09-05 | 37.57 |
| 2001-09-06 | 37.57 |
| 2001-09-07 | 37.57 |
| 2001-09-10 | 37.57 |
| 2001-09-11 | 37.57 |
| 2001-09-12 | 37.57 |
| 2001-09-13 | 37.57 |
| 2001-09-14 | 37.57 |
| 2001-09-17 | 37.42 |
| 2001-09-18 | 34.81 |
| 2001-09-19 | 34.81 |
| 2001-09-20 | 34.81 |
| 2001-09-21 | 34.81 |
| 2001-09-24 | 34.81 |
| 2001-09-25 | 34.48 |
| 2001-09-26 | 35.12 |
| 2001-09-27 | 35.12 |
| 2001-09-28 | 35.12 |
| 2001-10-01 | 36.70 |
| 2001-10-02 | 36.70 |
| 2001-10-03 | 36.70 |
| 2001-10-04 | 36.70 |
| 2001-10-05 | 36.70 |
| 2001-10-08 | 36.70 |
| 2001-10-09 | 36.70 |
| 2001-10-10 | 36.70 |
| 2001-10-11 | 36.70 |
| 2001-10-12 | 36.70 |
| 2001-10-15 | 36.70 |
| 2001-10-16 | 36.70 |
| 2001-10-17 | 36.70 |
| 2001-10-18 | 36.70 |
| 2001-10-19 | 36.70 |
| 2001-10-22 | 35.74 |
| 2001-10-23 | 37.43 |
| 2001-10-24 | 38.64 |
| 2001-10-25 | 38.64 |
| 2001-10-26 | 39.02 |
| 2001-10-29 | 39.02 |
| 2001-10-30 | 38.23 |
| 2001-10-31 | 36.18 |
| 2001-11-01 | 36.23 |
| 2001-11-02 | 36.23 |
| 2001-11-05 | 37.55 |
| 2001-11-06 | 38.82 |
| 2001-11-07 | 38.82 |
| 2001-11-08 | 38.82 |
| 2001-11-09 | 38.82 |
| 2001-11-12 | 38.23 |
| 2001-11-13 | 39.11 |
| 2001-11-14 | 39.11 |
| 2001-11-15 | 39.11 |
| 2001-11-16 | 39.11 |
| 2001-11-19 | 39.11 |
| 2001-11-20 | 39.11 |
| 2001-11-21 | 39.11 |
| 2001-11-22 | 39.11 |
| 2001-11-23 | 38.57 |
| 2001-11-26 | 38.57 |
| 2001-11-27 | 38.57 |
| 2001-11-28 | 38.57 |
| 2001-11-29 | 39.02 |
| 2001-11-30 | 38.22 |
| 2001-12-03 | 39.79 |
| 2001-12-04 | 39.79 |
| 2001-12-05 | 39.79 |
| 2001-12-06 | 39.79 |
| 2001-12-07 | 40.19 |
| 2001-12-10 | 40.19 |
| 2001-12-11 | 40.64 |
| 2001-12-12 | 40.64 |
| 2001-12-13 | 40.64 |
| 2001-12-14 | 40.64 |
| 2001-12-17 | 40.64 |
| 2001-12-18 | 40.64 |
| 2001-12-19 | 41.21 |
| 2001-12-20 | 41.37 |
| 2001-12-21 | 41.37 |
| 2001-12-24 | 42.28 |
| 2001-12-25 | 42.28 |
| 2001-12-26 | 42.28 |
| 2001-12-27 | 41.24 |
| 2001-12-28 | 42.95 |
| 2001-12-31 | 42.95 |
| 2002-01-01 | . |
| 2002-01-02 | 42.95 |
| 2002-01-03 | 42.95 |
| 2002-01-04 | 43.17 |
| 2002-01-07 | 43.85 |
| 2002-01-08 | 45.78 |
| 2002-01-09 | 47.11 |
| 2002-01-10 | 48.47 |
| 2002-01-11 | 46.62 |
| 2002-01-14 | 46.19 |
| 2002-01-15 | 46.68 |
| 2002-01-16 | 44.94 |
| 2002-01-17 | 49.25 |
| 2002-01-18 | 49.25 |
| 2002-01-21 | 49.25 |
| 2002-01-22 | 49.25 |
| 2002-01-23 | 49.25 |
| 2002-01-24 | 47.37 |
| 2002-01-25 | 47.47 |
| 2002-01-28 | 47.98 |
| 2002-01-29 | 47.98 |
| 2002-01-30 | 49.66 |
| 2002-01-31 | 49.66 |
| 2002-02-01 | 49.66 |
| 2002-02-04 | 48.79 |
| 2002-02-05 | 48.79 |
| 2002-02-06 | 51.52 |
| 2002-02-07 | 52.75 |
| 2002-02-08 | 51.37 |
| 2002-02-11 | 52.58 |
| 2002-02-12 | 51.27 |
| 2002-02-13 | 50.61 |
| 2002-02-14 | 50.61 |
| 2002-02-15 | 52.26 |
| 2002-02-18 | 53.48 |
| 2002-02-19 | 53.48 |
| 2002-02-20 | 53.89 |
| 2002-02-21 | 55.11 |
| 2002-02-22 | 55.11 |
| 2002-02-25 | 55.11 |
| 2002-02-26 | 56.33 |
| 2002-02-27 | 56.33 |
| 2002-02-28 | 56.75 |
| 2002-03-01 | 56.75 |
| 2002-03-04 | 56.75 |
| 2002-03-05 | 56.75 |
| 2002-03-06 | 56.34 |
| 2002-03-07 | 55.11 |
| 2002-03-08 | 55.11 |
| 2002-03-11 | 55.11 |
| 2002-03-12 | 55.11 |
| 2002-03-13 | 53.24 |
| 2002-03-14 | 53.48 |
| 2002-03-15 | 52.67 |
| 2002-03-18 | 53.89 |
| 2002-03-19 | 53.89 |
| 2002-03-20 | 53.89 |
| 2002-03-21 | 53.89 |
| 2002-03-22 | 53.89 |
| 2002-03-25 | 53.08 |
| 2002-03-26 | 52.33 |
| 2002-03-27 | 52.74 |
| 2002-03-28 | 53.15 |
| 2002-03-29 | 54.37 |
| 2002-04-01 | 54.37 |
| 2002-04-02 | 54.37 |
| 2002-04-03 | 53.96 |
| 2002-04-04 | 55.51 |
| 2002-04-05 | 54.86 |
| 2002-04-08 | 54.20 |
| 2002-04-09 | 55.69 |
| 2002-04-10 | 56.75 |
| 2002-04-11 | 56.34 |
| 2002-04-12 | 56.34 |
| 2002-04-15 | 56.34 |
| 2002-04-16 | 55.92 |
| 2002-04-17 | 56.34 |
| 2002-04-18 | 56.34 |
| 2002-04-19 | 56.34 |
| 2002-04-22 | 56.74 |
| 2002-04-23 | 56.74 |
| 2002-04-24 | 56.74 |
| 2002-04-25 | 56.34 |
| 2002-04-26 | 54.29 |
| 2002-04-29 | 54.29 |
| 2002-04-30 | 54.30 |
| 2002-05-01 | 54.30 |
| 2002-05-02 | 54.30 |
| 2002-05-03 | 53.49 |
| 2002-05-06 | 53.48 |
| 2002-05-07 | 54.14 |
| 2002-05-08 | 54.14 |
| 2002-05-09 | 54.55 |
| 2002-05-10 | 54.55 |
| 2002-05-13 | 54.55 |
| 2002-05-14 | 52.10 |
| 2002-05-15 | 51.70 |
| 2002-05-16 | 51.70 |
| 2002-05-17 | 51.69 |
| 2002-05-20 | 50.87 |
| 2002-05-21 | 52.91 |
| 2002-05-22 | 52.25 |
| 2002-05-23 | 52.91 |
| 2002-05-24 | 52.91 |
| 2002-05-27 | 52.91 |
| 2002-05-28 | 52.91 |
| 2002-05-29 | 52.92 |
| 2002-05-30 | 52.91 |
| 2002-05-31 | 52.25 |
| 2002-06-03 | 52.91 |
| 2002-06-04 | 54.95 |
| 2002-06-05 | 56.99 |
| 2002-06-06 | 56.99 |
| 2002-06-07 | 56.99 |
| 2002-06-10 | 56.99 |
| 2002-06-11 | 56.99 |
| 2002-06-12 | 56.99 |
| 2002-06-13 | 56.18 |
| 2002-06-14 | 55.36 |
| 2002-06-17 | 57.00 |
| 2002-06-18 | 56.59 |
| 2002-06-19 | 56.18 |
| 2002-06-20 | 56.18 |
| 2002-06-21 | 56.18 |
| 2002-06-24 | 56.18 |
| 2002-06-25 | 56.19 |
| 2002-06-26 | 56.18 |
| 2002-06-27 | 56.19 |
| 2002-06-28 | 56.19 |
| 2002-07-01 | 56.19 |
| 2002-07-02 | 57.00 |
| 2002-07-03 | 56.99 |
| 2002-07-04 | 57.39 |
| 2002-07-05 | 59.03 |
| 2002-07-08 | 59.03 |
| 2002-07-09 | 59.83 |
| 2002-07-10 | 59.84 |
| 2002-07-11 | 59.84 |
| 2002-07-12 | 63.37 |
| 2002-07-15 | 62.95 |
| 2002-07-16 | 63.11 |
| 2002-07-17 | 62.69 |
| 2002-07-18 | 63.11 |
| 2002-07-19 | 63.11 |
| 2002-07-22 | 63.11 |
| 2002-07-23 | 62.71 |
| 2002-07-24 | 62.71 |
| 2002-07-25 | 60.66 |
| 2002-07-26 | 57.89 |
| 2002-07-29 | 55.85 |
| 2002-07-30 | 55.85 |
| 2002-07-31 | 55.85 |
| 2002-08-01 | 55.85 |
| 2002-08-02 | 58.62 |
| 2002-08-05 | 59.20 |
| 2002-08-06 | 59.20 |
| 2002-08-07 | 58.54 |
| 2002-08-08 | 58.54 |
| 2002-08-09 | 58.54 |
| 2002-08-12 | 57.92 |
| 2002-08-13 | 58.30 |
| 2002-08-14 | 57.08 |
| 2002-08-15 | 57.08 |
| 2002-08-16 | 57.08 |
| 2002-08-19 | 57.90 |
| 2002-08-20 | 57.09 |
| 2002-08-21 | 57.09 |
| 2002-08-22 | 57.09 |
| 2002-08-23 | 56.67 |
| 2002-08-26 | 56.66 |
| 2002-08-27 | 57.07 |
| 2002-08-28 | 57.07 |
| 2002-08-29 | 57.07 |
| 2002-08-30 | 56.41 |
| 2002-09-02 | 56.41 |
| 2002-09-03 | 56.41 |
| 2002-09-04 | 57.73 |
| 2002-09-05 | 57.88 |
| 2002-09-06 | 56.24 |
| 2002-09-09 | 56.24 |
| 2002-09-10 | 56.24 |
| 2002-09-11 | 56.26 |
| 2002-09-12 | 55.43 |
| 2002-09-13 | 56.09 |
| 2002-09-16 | 55.04 |
| 2002-09-17 | 55.44 |
| 2002-09-18 | 57.73 |
| 2002-09-19 | 57.73 |
| 2002-09-20 | 58.56 |
| 2002-09-23 | 59.21 |
| 2002-09-24 | 59.21 |
| 2002-09-25 | 58.38 |
| 2002-09-26 | 60.11 |
| 2002-09-27 | 60.11 |
| 2002-09-30 | 60.11 |
| 2002-10-01 | 60.11 |
| 2002-10-02 | 59.03 |
| 2002-10-03 | 59.03 |
| 2002-10-04 | 59.03 |
| 2002-10-07 | 58.21 |
| 2002-10-08 | 58.21 |
| 2002-10-09 | 58.86 |
| 2002-10-10 | 58.86 |
| 2002-10-11 | 58.86 |
| 2002-10-14 | 58.31 |
| 2002-10-15 | 59.94 |
| 2002-10-16 | 60.60 |
| 2002-10-17 | 60.60 |
| 2002-10-18 | 62.97 |
| 2002-10-21 | 62.97 |
| 2002-10-22 | 62.32 |
| 2002-10-23 | 62.32 |
| 2002-10-24 | 62.32 |
| 2002-10-25 | 62.32 |
| 2002-10-28 | 62.32 |
| 2002-10-29 | 62.31 |
| 2002-10-30 | 62.31 |
| 2002-10-31 | 61.66 |
| 2002-11-01 | 61.66 |
| 2002-11-04 | 61.66 |
| 2002-11-05 | 60.58 |
| 2002-11-06 | 59.93 |
| 2002-11-07 | 59.92 |
| 2002-11-08 | 59.92 |
| 2002-11-11 | 60.98 |
| 2002-11-12 | 61.81 |
| 2002-11-13 | 61.81 |
| 2002-11-14 | 63.11 |
| 2002-11-15 | 62.73 |
| 2002-11-18 | 61.42 |
| 2002-11-19 | 61.42 |
| 2002-11-20 | 61.42 |
| 2002-11-21 | 61.41 |
| 2002-11-22 | 61.41 |
| 2002-11-25 | 60.76 |
| 2002-11-26 | 60.76 |
| 2002-11-27 | 61.42 |
| 2002-11-28 | 60.76 |
| 2002-11-29 | 61.58 |
| 2002-12-02 | 61.58 |
| 2002-12-03 | 61.58 |
| 2002-12-04 | 61.58 |
| 2002-12-05 | 61.59 |
| 2002-12-06 | 61.98 |
| 2002-12-09 | 61.99 |
| 2002-12-10 | 61.99 |
| 2002-12-11 | 61.33 |
| 2002-12-12 | 61.33 |
| 2002-12-13 | 61.33 |
| 2002-12-16 | 62.39 |
| 2002-12-17 | 63.05 |
| 2002-12-18 | 62.64 |
| 2002-12-19 | 62.64 |
| 2002-12-20 | 63.06 |
| 2002-12-23 | 63.06 |
| 2002-12-24 | 63.06 |
| 2002-12-25 | 63.06 |
| 2002-12-26 | 63.06 |
| 2002-12-27 | 63.06 |
| 2002-12-30 | 63.06 |
| 2002-12-31 | 63.05 |
| 2003-01-01 | . |
| 2003-01-02 | 63.05 |
| 2003-01-03 | 63.05 |
| 2003-01-06 | 63.05 |
| 2003-01-07 | 65.40 |
| 2003-01-08 | 68.03 |
| 2003-01-09 | 67.12 |
| 2003-01-10 | 68.85 |
| 2003-01-13 | 66.97 |
| 2003-01-14 | 67.62 |
| 2003-01-15 | 71.49 |
| 2003-01-16 | 71.47 |
| 2003-01-17 | 72.79 |
| 2003-01-20 | 72.78 |
| 2003-01-21 | 70.15 |
| 2003-01-22 | 71.46 |
| 2003-01-23 | 72.78 |
| 2003-01-24 | 72.13 |
| 2003-01-27 | 72.78 |
| 2003-01-28 | 72.78 |
| 2003-01-29 | 72.14 |
| 2003-01-30 | 72.14 |
| 2003-01-31 | 72.14 |
| 2003-02-03 | 71.48 |
| 2003-02-04 | 68.22 |
| 2003-02-05 | 68.86 |
| 2003-02-06 | 68.87 |
| 2003-02-07 | 68.22 |
| 2003-02-10 | 68.22 |
| 2003-02-11 | 67.82 |
| 2003-02-12 | 68.23 |
| 2003-02-13 | 67.57 |
| 2003-02-14 | 67.58 |
| 2003-02-17 | 65.94 |
| 2003-02-18 | 65.27 |
| 2003-02-19 | 65.27 |
| 2003-02-20 | 66.09 |
| 2003-02-21 | 66.08 |
| 2003-02-24 | 66.91 |
| 2003-02-25 | 67.56 |
| 2003-02-26 | 67.56 |
| 2003-02-27 | 67.58 |
| 2003-02-28 | 67.95 |
| 2003-03-03 | 67.55 |
| 2003-03-04 | 68.61 |
| 2003-03-05 | 67.54 |
| 2003-03-06 | 68.20 |
| 2003-03-07 | 68.20 |
| 2003-03-10 | 67.95 |
| 2003-03-11 | 67.95 |
| 2003-03-12 | 67.95 |
| 2003-03-13 | 68.62 |
| 2003-03-14 | 68.62 |
| 2003-03-17 | 68.62 |
| 2003-03-18 | 67.97 |
| 2003-03-19 | 68.37 |
| 2003-03-20 | 69.03 |
| 2003-03-21 | 69.04 |
| 2003-03-24 | 69.05 |
| 2003-03-25 | 67.98 |
| 2003-03-26 | 67.56 |
| 2003-03-27 | 67.55 |
| 2003-03-28 | 67.56 |
| 2003-03-31 | 67.55 |
| 2003-04-01 | 67.55 |
| 2003-04-02 | 68.22 |
| 2003-04-03 | 69.27 |
| 2003-04-04 | 69.28 |
| 2003-04-07 | 69.28 |
| 2003-04-08 | 69.01 |
| 2003-04-09 | 72.21 |
| 2003-04-10 | 72.21 |
| 2003-04-11 | 72.06 |
| 2003-04-14 | 72.06 |
| 2003-04-15 | 74.26 |
| 2003-04-16 | 74.26 |
| 2003-04-17 | 77.53 |
| 2003-04-18 | 76.63 |
| 2003-04-21 | 76.63 |
| 2003-04-22 | 77.95 |
| 2003-04-23 | 77.70 |
| 2003-04-24 | 81.62 |
| 2003-04-25 | 85.55 |
| 2003-04-28 | 90.14 |
| 2003-04-29 | 90.14 |
| 2003-04-30 | 94.73 |
| 2003-05-01 | 94.73 |
| 2003-05-02 | 99.98 |
| 2003-05-05 | 105.89 |
| 2003-05-06 | 111.37 |
| 2003-05-07 | 115.29 |
| 2003-05-08 | 120.60 |
| 2003-05-09 | 125.17 |
| 2003-05-12 | 120.94 |
| 2003-05-13 | 122.83 |
| 2003-05-14 | 122.18 |
| 2003-05-15 | 122.82 |
| 2003-05-16 | 120.22 |
| 2003-05-19 | 118.25 |
| 2003-05-20 | 118.25 |
| 2003-05-21 | 117.05 |
| 2003-05-22 | 117.02 |
| 2003-05-23 | 122.42 |
| 2003-05-26 | 122.45 |
| 2003-05-27 | 124.82 |
| 2003-05-28 | 131.14 |
| 2003-05-29 | 133.34 |
| 2003-05-30 | 135.33 |
| 2003-06-02 | 141.22 |
| 2003-06-03 | 137.91 |
| 2003-06-04 | 137.07 |
| 2003-06-05 | 140.50 |
| 2003-06-06 | 141.16 |
| 2003-06-09 | 141.21 |
| 2003-06-10 | 141.20 |
| 2003-06-11 | 139.41 |
| 2003-06-12 | 138.99 |
| 2003-06-13 | 138.75 |
| 2003-06-16 | 138.99 |
| 2003-06-17 | 138.19 |
| 2003-06-18 | 134.90 |
| 2003-06-19 | 132.57 |
| 2003-06-20 | 132.59 |
| 2003-06-23 | 134.21 |
| 2003-06-24 | 134.22 |
| 2003-06-25 | 136.60 |
| 2003-06-26 | 138.02 |
| 2003-06-27 | 145.05 |
| 2003-06-30 | 147.39 |
| 2003-07-01 | 154.90 |
| 2003-07-02 | 157.40 |
| 2003-07-03 | 157.40 |
| 2003-07-04 | 157.40 |
| 2003-07-07 | 162.02 |
| 2003-07-08 | 159.48 |
| 2003-07-09 | 158.16 |
| 2003-07-10 | 159.71 |
| 2003-07-11 | 157.45 |
| 2003-07-14 | 159.02 |
| 2003-07-15 | 163.06 |
| 2003-07-16 | 163.76 |
| 2003-07-17 | 168.69 |
| 2003-07-18 | 171.32 |
| 2003-07-21 | 181.88 |
| 2003-07-22 | 187.41 |
| 2003-07-23 | 194.68 |
| 2003-07-24 | 190.14 |
| 2003-07-25 | 194.05 |
| 2003-07-28 | 198.43 |
| 2003-07-29 | 195.40 |
| 2003-07-30 | 196.32 |
| 2003-07-31 | 197.96 |
| 2003-08-01 | 197.96 |
| 2003-08-04 | 200.75 |
| 2003-08-05 | 210.28 |
| 2003-08-06 | 225.48 |
| 2003-08-07 | 233.88 |
| 2003-08-08 | 246.74 |
| 2003-08-11 | 246.13 |
| 2003-08-12 | 243.93 |
| 2003-08-13 | 232.53 |
| 2003-08-14 | 232.51 |
| 2003-08-15 | 239.53 |
| 2003-08-18 | 246.51 |
| 2003-08-19 | 256.33 |
| 2003-08-20 | 253.57 |
| 2003-08-21 | 253.57 |
| 2003-08-22 | 248.94 |
| 2003-08-25 | 253.58 |
| 2003-08-26 | 253.54 |
| 2003-08-27 | 256.31 |
| 2003-08-28 | 253.09 |
| 2003-08-29 | 253.53 |
| 2003-09-01 | 254.09 |
| 2003-09-02 | 252.26 |
| 2003-09-03 | 250.94 |
| 2003-09-04 | 247.04 |
| 2003-09-05 | 243.08 |
| 2003-09-08 | 244.34 |
| 2003-09-09 | 246.16 |
| 2003-09-10 | 253.87 |
| 2003-09-11 | 254.38 |
| 2003-09-12 | 258.68 |
| 2003-09-15 | 257.71 |
| 2003-09-16 | 257.29 |
| 2003-09-17 | 253.17 |
| 2003-09-18 | 253.17 |
| 2003-09-19 | 255.29 |
| 2003-09-22 | 248.28 |
| 2003-09-23 | 251.77 |
| 2003-09-24 | 250.38 |
| 2003-09-25 | 253.08 |
| 2003-09-26 | 239.00 |
| 2003-09-29 | 232.26 |
| 2003-09-30 | 214.71 |
| 2003-10-01 | 217.45 |
| 2003-10-02 | 218.91 |
| 2003-10-03 | 219.81 |
| 2003-10-06 | 221.19 |
| 2003-10-07 | 218.45 |
| 2003-10-08 | 218.45 |
| 2003-10-09 | 222.56 |
| 2003-10-10 | 224.19 |
| 2003-10-13 | 217.01 |
| 2003-10-14 | 215.83 |
| 2003-10-15 | 218.56 |
| 2003-10-16 | 232.63 |
| 2003-10-17 | 229.33 |
| 2003-10-20 | 229.35 |
| 2003-10-21 | 227.12 |
| 2003-10-22 | 223.03 |
| 2003-10-23 | 223.94 |
| 2003-10-24 | 223.50 |
| 2003-10-27 | 223.50 |
| 2003-10-28 | 223.49 |
| 2003-10-29 | 216.20 |
| 2003-10-30 | 219.39 |
| 2003-10-31 | 216.18 |
#2003-11-03| 213.02
#2003-11-04| 217.12
#2003-11-05| 216.60
#2003-11-06| 217.97
#2003-11-07| 215.96
#2003-11-10| 219.80
#2003-11-11| 219.36
#2003-11-12| 217.61
#2003-11-13| 219.37
#2003-11-14| 217.91
#2003-11-17| 216.46
#2003-11-18| 216.46
#2003-11-19| 217.16
#2003-11-20| 216.72
#2003-11-21| 219.35
#2003-11-24| 223.00
#2003-11-25| 223.01
#2003-11-26| 222.10
#2003-11-27| 219.38
#2003-11-28| 219.38
#2003-12-01| 219.38
#2003-12-02| 219.65
#2003-12-03| 224.73
#2003-12-04| 229.80
#2003-12-05| 226.17
#2003-12-08| 225.75
#2003-12-09| 229.28
#2003-12-10| 227.11
#2003-12-11| 228.57
#2003-12-12| 230.76
#2003-12-15| 230.76
#2003-12-16| 227.12
#2003-12-17| 227.13
#2003-12-18| 226.22
#2003-12-19| 226.22
#2003-12-22| 230.78
#2003-12-23| 233.06
#2003-12-24| 241.26
#2003-12-25| 241.26
#2003-12-26| 241.26
#2003-12-29| 250.00
#2003-12-30| 248.55
#2003-12-31| 245.63
#2004-01-01| .
#2004-01-02| 244.88
#2004-01-05| 248.92
#2004-01-06| 256.67
#2004-01-07| 251.64
#2004-01-08| 248.01
#2004-01-09| 248.01
#2004-01-12| 248.01
#2004-01-13| 248.47
#2004-01-14| 248.74
#2004-01-15| 252.69
#2004-01-16| 251.22
#2004-01-19| 247.13
#2004-01-20| 251.55
#2004-01-21| 249.35
#2004-01-22| 247.23
#2004-01-23| 239.37
#2004-01-26| 240.89
#2004-01-27| 246.67
#2004-01-28| 252.20
#2004-01-29| 257.30
#2004-01-30| 259.49
#2004-02-02| 264.85
#2004-02-03| 268.95
#2004-02-04| 276.69
#2004-02-05| 276.25
#2004-02-06| 275.50
#2004-02-09| 269.68
#2004-02-10| 274.78
#2004-02-11| 279.89
#2004-02-12| 283.53
#2004-02-13| 290.10
#2004-02-16| 290.10
#2004-02-17| 291.27
#2004-02-18| 292.99
#2004-02-19| 316.28
#2004-02-20| 316.31
#2004-02-23| 316.04
#2004-02-24| 305.86
#2004-02-25| 298.12
#2004-02-26| 298.16
#2004-02-27| 298.88
#2004-03-01| 309.11
#2004-03-02| 320.02
#2004-03-03| 319.28
#2004-03-04| 318.80
#2004-03-05| 317.99
#2004-03-08| 327.61
#2004-03-09| 334.76
#2004-03-10| 334.85
#2004-03-11| 334.85
#2004-03-12| 335.52
#2004-03-15| 343.09
#2004-03-16| 350.31
#2004-03-17| 360.95
#2004-03-18| 383.75
#2004-03-19| 408.73
#2004-03-22| 407.83
#2004-03-23| 412.41
#2004-03-24| 419.72
#2004-03-25| 401.87
#2004-03-26| 405.14
#2004-03-29| 390.58
#2004-03-30| 386.50
#2004-03-31| 382.86
#2004-04-01| 409.96
#2004-04-02| 409.25
#2004-04-05| 406.89
#2004-04-06| 404.69
#2004-04-07| 387.23
#2004-04-08| 401.06
#2004-04-09| 400.33
#2004-04-12| 400.33
#2004-04-13| 398.13
#2004-04-14| 394.49
#2004-04-15| 392.85
#2004-04-16| 393.33
#2004-04-19| 388.60
#2004-04-20| 387.85
#2004-04-21| 387.14
#2004-04-22| 385.00
#2004-04-23| 375.54
#2004-04-26| 380.21
#2004-04-27| 387.38
#2004-04-28| 391.94
#2004-04-29| 391.38
#2004-04-30| 392.85
#2004-05-03| 384.10
#2004-05-04| 384.11
#2004-05-05| 384.83
#2004-05-06| 379.74
#2004-05-07| 378.71
#2004-05-10| 361.96
#2004-05-11| 351.41
#2004-05-12| 359.14
#2004-05-13| 375.06
#2004-05-14| 373.59
#2004-05-17| 376.53
#2004-05-18| 378.70
#2004-05-19| 395.61
#2004-05-20| 386.82
#2004-05-21| 387.26
#2004-05-24| 385.10
#2004-05-25| 383.26
#2004-05-26| 384.45
#2004-05-27| 386.09
#2004-05-28| 385.55
#2004-05-31| 384.09
#2004-06-01| 380.45
#2004-06-02| 381.43
#2004-06-03| 377.80
#2004-06-04| 380.97
#2004-06-07| 379.55
#2004-06-08| 376.45
#2004-06-09| 383.73
#2004-06-10| 383.72
#2004-06-11| 381.56
#2004-06-14| 376.46
#2004-06-15| 376.45
#2004-06-16| 376.45
#2004-06-17| 373.53
#2004-06-18| 381.90
#2004-06-21| 378.29
#2004-06-22| 379.00
#2004-06-23| 376.45
#2004-06-24| 376.45
#2004-06-25| 372.81
#2004-06-28| 373.55
#2004-06-29| 373.54
#2004-06-30| 373.52
#2004-07-01| 372.62
#2004-07-02| 372.62
#2004-07-05| 371.27
#2004-07-06| 371.27
#2004-07-07| 371.27
#2004-07-08| 370.98
#2004-07-09| 371.27
#2004-07-12| 370.54
#2004-07-13| 371.27
#2004-07-14| 371.28
#2004-07-15| 370.56
#2004-07-16| 371.24
#2004-07-19| 371.26
#2004-07-20| 374.90
#2004-07-21| 374.61
#2004-07-22| 370.98
#2004-07-23| 369.64
#2004-07-26| 369.62
#2004-07-27| 369.64
#2004-07-28| 367.45
#2004-07-29| 369.64
#2004-07-30| 369.65
#2004-08-02| 365.26
#2004-08-03| 365.98
#2004-08-04| 362.32
#2004-08-05| 365.26
#2004-08-06| 365.99
#2004-08-09| 358.81
#2004-08-10| 361.09
#2004-08-11| 342.87
#2004-08-12| 344.61
#2004-08-13| 356.26
#2004-08-16| 344.15
#2004-08-17| 344.15
#2004-08-18| 344.61
#2004-08-19| 346.05
#2004-08-20| 344.13
#2004-08-23| 345.59
#2004-08-24| 345.60
#2004-08-25| 345.60
#2004-08-26| 351.43
#2004-08-27| 355.07
#2004-08-30| 355.07
#2004-08-31| 360.17
#2004-09-01| 365.26
#2004-09-02| 366.00
#2004-09-03| 362.35
#2004-09-06| 362.35
#2004-09-07| 364.54
#2004-09-08| 365.27
#2004-09-09| 365.26
#2004-09-10| 362.35
#2004-09-13| 366.88
#2004-09-14| 378.29
#2004-09-15| 374.65
#2004-09-16| 374.65
#2004-09-17| 387.20
#2004-09-20| 393.76
#2004-09-21| 388.78
#2004-09-22| 384.93
#2004-09-23| 389.31
#2004-09-24| 397.32
#2004-09-27| 391.03
#2004-09-28| 399.46
#2004-09-29| 390.66
#2004-09-30| 396.97
#2004-10-01| 398.14
#2004-10-04| 398.13
#2004-10-05| 397.42
#2004-10-06| 398.14
#2004-10-07| 406.26
#2004-10-08| 399.97
#2004-10-11| 409.69
#2004-10-12| 406.10
#2004-10-13| 405.50
#2004-10-14| 404.05
#2004-10-15| 416.02
#2004-10-18| 424.53
#2004-10-19| 421.34
#2004-10-20| 420.99
#2004-10-21| 426.45
#2004-10-22| 424.98
#2004-10-25| 422.44
#2004-10-26| 420.99
#2004-10-27| 420.71
#2004-10-28| 416.32
#2004-10-29| 422.34
#2004-11-01| 422.34
#2004-11-02| 415.95
#2004-11-03| 421.51
#2004-11-04| 414.51
#2004-11-05| 424.69
#2004-11-08| 421.76
#2004-11-09| 426.32
#2004-11-10| 422.23
#2004-11-11| 429.24
#2004-11-12| 429.26
#2004-11-15| 422.69
#2004-11-16| 420.96
#2004-11-17| 420.96
#2004-11-18| 429.63
#2004-11-19| 428.34
#2004-11-22| 433.17
#2004-11-23| 434.79
#2004-11-24| 449.99
#2004-11-25| 468.67
#2004-11-26| 477.95
#2004-11-29| 491.61
#2004-11-30| 469.59
#2004-12-01| 482.01
#2004-12-02| 472.77
#2004-12-03| 479.32
#2004-12-06| 476.42
#2004-12-07| 487.53
#2004-12-08| 488.70
#2004-12-09| 494.78
#2004-12-10| 499.60
#2004-12-13| 513.89
#2004-12-14| 526.99
#2004-12-15| 523.43
#2004-12-16| 523.44
#2004-12-17| 525.98
#2004-12-20| 527.89
#2004-12-21| 541.46
#2004-12-22| 584.89
#2004-12-23| 585.77
#2004-12-24| 592.41
#2004-12-27| 634.03
#2004-12-28| 643.14
#2004-12-29| 624.25
#2004-12-30| 640.01
#2004-12-31| 638.61
#2005-01-03| 641.89
#2005-01-04| 648.21
#2005-01-05| 677.71
#2005-01-06| 659.28
#2005-01-07| 659.79
#2005-01-10| 667.25
#2005-01-11| 669.39
#2005-01-12| 682.61
#2005-01-13| 678.25
#2005-01-14| 671.64
#2005-01-17| 666.95
#2005-01-18| 665.42
#2005-01-19| 663.63
#2005-01-20| 671.34
#2005-01-21| 680.76
#2005-01-24| 698.61
#2005-01-25| 704.55
#2005-01-26| 710.56
#2005-01-27| 743.35
#2005-01-28| 760.19
#2005-01-31| 766.65
#2005-02-01| 733.20
#2005-02-02| 746.41
#2005-02-03| 749.35
#2005-02-04| 749.34
#2005-02-07| 751.51
#2005-02-08| 777.59
#2005-02-09| 801.10
#2005-02-10| 851.62
#2005-02-11| 894.33
#2005-02-14| 944.82
#2005-02-15| 995.81
#2005-02-16| 995.81
#2005-02-17| 990.07
#2005-02-18| 994.52
#2005-02-21| 980.01
#2005-02-22| 947.50
#2005-02-23| 930.54
#2005-02-24| 988.58
#2005-02-25| 988.55
#2005-02-28| 993.75
#2005-03-01| 991.71
#2005-03-02| 980.56
#2005-03-03| 974.12
#2005-03-04| 966.75
#2005-03-07| 977.19
#2005-03-08| 998.18
#2005-03-09| 978.77
#2005-03-10| 984.78
#2005-03-11| 984.78
#2005-03-14| 985.00
#2005-03-15| 986.58
#2005-03-16| 989.60
#2005-03-17| 989.50
#2005-03-18| 996.01
#2005-03-21| 997.52
#2005-03-22| 996.02
#2005-03-23| 997.71
#2005-03-24|1001.31
#2005-03-25| 997.45
#2005-03-28| 997.45
#2005-03-29| 982.19
#2005-03-30| 982.18
#2005-03-31| 956.36
#2005-04-01| 982.18
#2005-04-04| 956.36
#2005-04-05| 915.38
#2005-04-06| 944.68
#2005-04-07| 946.16
#2005-04-08| 955.71
#2005-04-11| 949.87
#2005-04-12| 946.16
#2005-04-13| 956.75
#2005-04-14| 971.42
#2005-04-15| 993.98
#2005-04-18| 979.83
#2005-04-19| 949.62
#2005-04-20| 965.78
#2005-04-21| 953.63
#2005-04-22| 949.45
#2005-04-25| 927.35
#2005-04-26| 915.61
#2005-04-27| 912.38
#2005-04-28| 909.80
#2005-04-29| 931.77
#2005-05-02| 925.34
#2005-05-03| 913.70
#2005-05-04| 921.03
#2005-05-05| 912.96
#2005-05-06| 905.03
#2005-05-09| 896.88
#2005-05-10| 878.52
#2005-05-11| 875.31
#2005-05-12| 896.00
#2005-05-13| 902.68
#2005-05-16| 903.71
#2005-05-17| 906.36
#2005-05-18| 885.75
#2005-05-19| 885.02
#2005-05-20| 902.06
#2005-05-23| 902.04
#2005-05-24| 901.28
#2005-05-25| 877.84
#2005-05-26| 891.03
#2005-05-27| 885.67
#2005-05-30| 885.65
#2005-05-31| 887.36
#2005-06-01| 885.20
#2005-06-02| 891.72
#2005-06-03| 902.03
#2005-06-06| 894.72
#2005-06-07| 892.49
#2005-06-08| 900.31
#2005-06-09| 921.93
#2005-06-10| 914.13
#2005-06-13| 908.31
#2005-06-14| 912.40
#2005-06-15| 910.92
#2005-06-16| 938.06
#2005-06-17| 934.39
#2005-06-20| 937.62
#2005-06-21| 935.47
#2005-06-22| 937.16
#2005-06-23| 930.71
#2005-06-24| 930.71
#2005-06-27| 926.22
#2005-06-28| 918.87
#2005-06-29| 922.51
#2005-06-30| 929.14
#2005-07-01| 930.32
#2005-07-04| 922.96
#2005-07-05| 926.20
#2005-07-06| 926.20
#2005-07-07| 921.79
#2005-07-08| 919.75
#2005-07-11| 919.30
#2005-07-12| 926.22
#2005-07-13| 928.72
#2005-07-14| 919.73
#2005-07-15| 923.81
#2005-07-18| 918.83
#2005-07-19| 926.64
#2005-07-20| 922.20
#2005-07-21| 922.37
#2005-07-22| 922.37
#2005-07-25| 921.60
#2005-07-26| 920.41
#2005-07-27| 920.40
#2005-07-28| 919.91
#2005-07-29| 922.10
#2005-08-01| 924.02
#2005-08-02| 925.33
#2005-08-03| 913.30
#2005-08-04| 916.31
#2005-08-05| 900.30
#2005-08-08| 909.15
#2005-08-09| 906.49
#2005-08-10| 908.97
#2005-08-11| 901.63
#2005-08-12| 894.79
#2005-08-15| 894.79
#2005-08-16| 892.71
#2005-08-17| 882.64
#2005-08-18| 885.25
#2005-08-19| 883.05
#2005-08-22| 892.54
#2005-08-23| 925.98
#2005-08-24| 946.07
#2005-08-25| 943.23
#2005-08-26| 950.32
#2005-08-29| 956.23
#2005-08-30| 954.06
#2005-08-31| 944.30
#2005-09-01| 925.75
#2005-09-02| 935.37
#2005-09-05| 935.45
#2005-09-06| 953.01
#2005-09-07| 954.48
#2005-09-08| 961.50
#2005-09-09| 971.17
#2005-09-12| 968.78
#2005-09-13| 956.29
#2005-09-14| 955.00
#2005-09-15| 945.92
#2005-09-16| 946.36
#2005-09-19| 939.81
#2005-09-20| 951.31
#2005-09-21| 971.16
#2005-09-22| 969.22
#2005-09-23| 965.96
#2005-09-26| 955.67
#2005-09-27| 966.65
#2005-09-28| 967.08
#2005-09-29| 973.98
#2005-09-30| 980.94
#2005-10-03| 987.38
#2005-10-04| 982.73
#2005-10-05| 991.11
#2005-10-06| 985.01
#2005-10-07| 986.72
#2005-10-10|1009.17
#2005-10-11|1043.02
#2005-10-12|1051.70
#2005-10-13|1033.05
#2005-10-14|1044.36
#2005-10-17|1067.11
#2005-10-18|1073.68
#2005-10-19|1094.79
#2005-10-20|1120.46
#2005-10-21|1118.57
#2005-10-24|1139.22
#2005-10-25|1153.90
#2005-10-26|1164.29
#2005-10-27|1135.00
#2005-10-28|1105.66
#2005-10-31|1105.66
#2005-11-01|1105.66
#2005-11-02|1072.64
#2005-11-03|1102.82
#2005-11-04|1117.20
#2005-11-07|1121.66
#2005-11-08|1123.29
#2005-11-09|1108.70
#2005-11-10|1099.36
#2005-11-11|1098.28
#2005-11-14|1105.60
#2005-11-15|1103.03
#2005-11-16|1107.76
#2005-11-17|1101.94
#2005-11-18|1085.75
#2005-11-21|1090.04
#2005-11-22|1095.04
#2005-11-23|1090.09
#2005-11-24|1069.58
#2005-11-25|1058.54
#2005-11-28|1045.45
#2005-11-29|1024.54
#2005-11-30|1045.78
#2005-12-01|1068.98
#2005-12-02|1079.98
#2005-12-05|1059.50
#2005-12-06|1046.24
#2005-12-07|1041.83
#2005-12-08|1035.32
#2005-12-09|1070.50
#2005-12-12|1070.50
#2005-12-13|1057.74
#2005-12-14|1068.79
#2005-12-15|1065.11
#2005-12-16|1060.58
#2005-12-19|1089.20
#2005-12-20|1077.83
#2005-12-21|1088.84
#2005-12-22|1097.90
#2005-12-23|1114.83
#2005-12-26|1114.83
#2005-12-27|1114.83
#2005-12-28|1135.00
#2005-12-29|1135.53
#2005-12-30|1153.33
#2006-01-02|1135.53
#2006-01-03|1164.20
#2006-01-04|1185.21
#2006-01-05|1168.65
#2006-01-06|1174.93
#2006-01-09|1206.54
#2006-01-10|1210.27
#2006-01-11|1201.20
#2006-01-12|1182.24
#2006-01-13|1159.60
#2006-01-16|1158.90
#2006-01-17|1160.25
#2006-01-18|1174.13
#2006-01-19|1177.04
#2006-01-20|1189.78
#2006-01-23|1204.50
#2006-01-24|1211.69
#2006-01-25|1201.10
#2006-01-26|1182.15
#2006-01-27|1195.22
#2006-01-30|1189.93
#2006-01-31|1155.17
#2006-02-01|1141.80
#2006-02-02|1087.22
#2006-02-03|1098.00
#2006-02-06|1108.33
#2006-02-07|1147.42
#2006-02-08|1129.71
#2006-02-09|1136.18
#2006-02-10|1118.78
#2006-02-13|1106.72
#2006-02-14|1097.79
#2006-02-15|1089.83
#2006-02-16|1089.83
#2006-02-17|1089.83
#2006-02-20|1070.24
#2006-02-21|1090.60
#2006-02-22|1063.60
#2006-02-23|1031.00
#2006-02-24|1027.77
#2006-02-27|1027.39
#2006-02-28|1074.32
#2006-03-01|1065.14
#2006-03-02|1092.62
#2006-03-03|1090.93
#2006-03-06|1073.66
#2006-03-07|1061.55
#2006-03-08|1040.52
#2006-03-09|1047.10
#2006-03-10|1062.00
#2006-03-13|1062.00
#2006-03-14|1065.65
#2006-03-15|1064.44
#2006-03-16|1061.54
#2006-03-17|1067.86
#2006-03-20|1061.54
#2006-03-21|1062.26
#2006-03-22|1064.04
#2006-03-23|1055.11
#2006-03-24|1075.82
#2006-03-27|1098.87
#2006-03-28|1118.80
#2006-03-29|1119.58
#2006-03-30|1119.97
#2006-03-31|1154.61
#2006-04-03|1156.25
#2006-04-04|1148.29
#2006-04-05|1138.85
#2006-04-06|1152.64
#2006-04-07|1181.67
#2006-04-10|1185.26
#2006-04-11|1152.68
#2006-04-12|1152.68
#2006-04-13|1142.16
#2006-04-14|1142.16
#2006-04-17|1142.16
#2006-04-18|1142.16
#2006-04-19|1149.81
#2006-04-20|1134.26
#2006-04-21|1123.09
#2006-04-24|1112.77
#2006-04-25|1078.82
#2006-04-26|1067.90
#2006-04-27|1067.88
#2006-04-28|1060.07
#2006-05-01|1060.07
#2006-05-02|1039.89
#2006-05-03|1028.57
#2006-05-04|1043.04
#2006-05-05|1033.72
#2006-05-08|1033.72
#2006-05-09|1040.50
#2006-05-10|1038.47
#2006-05-11|1036.19
#2006-05-12|1024.53
#2006-05-15|1009.98
#2006-05-16| 964.44
#2006-05-17| 983.95
#2006-05-18| 988.18
#2006-05-19| 991.81
#2006-05-22| 969.47
#2006-05-23| 958.57
#2006-05-24| 935.42
#2006-05-25| 935.42
#2006-05-26| 965.14
#2006-05-29| 968.06
#2006-05-30| 974.45
#2006-05-31| 964.42
#2006-06-01| 964.40
#2006-06-02| 968.87
#2006-06-05| 968.83
#2006-06-06| 968.04
#2006-06-07| 964.37
#2006-06-08| 946.25
#2006-06-09| 934.66
#2006-06-12| 891.89
#2006-06-13| 833.41
#2006-06-14| 813.00
#2006-06-15| 819.86
#2006-06-16| 851.44
#2006-06-19| 851.44
#2006-06-20| 831.90
#2006-06-21| 842.75
#2006-06-22| 850.06
#2006-06-23| 862.99
#2006-06-26| 862.99
#2006-06-27| 866.60
#2006-06-28| 848.52
#2006-06-29| 848.52
#2006-06-30| 852.14
#2006-07-03| 866.64
#2006-07-04| 884.47
#2006-07-05| 871.44
#2006-07-06| 871.44
#2006-07-07| 871.44
#2006-07-10| 874.73
#2006-07-11| 885.59
#2006-07-12| 890.68
#2006-07-13| 907.79
#2006-07-14| 896.93
#2006-07-17| 884.39
#2006-07-18| 861.72
#2006-07-19| 854.59
#2006-07-20| 847.35
#2006-07-21| 835.82
#2006-07-24| 842.14
#2006-07-25| 847.83
#2006-07-26| 849.05
#2006-07-27| 859.91
#2006-07-28| 861.20
#2006-07-31| 861.57
#2006-08-01| 874.99
#2006-08-02| 879.11
#2006-08-03| 861.61
#2006-08-04| 866.43
#2006-08-07| 864.86
#2006-08-08| 857.64
#2006-08-09| 857.77
#2006-08-10| 860.86
#2006-08-11| 860.86
#2006-08-14| 860.86
#2006-08-15| 860.86
#2006-08-16| 857.23
#2006-08-17| 851.85
#2006-08-18| 855.59
#2006-08-21| 861.95
#2006-08-22| 864.85
#2006-08-23| 857.62
#2006-08-24| 864.96
#2006-08-25| 872.96
#2006-08-28| 870.39
#2006-08-29| 962.84
#2006-08-30| 962.84
#2006-08-31| 994.18
#2006-09-01|1007.06
#2006-09-04| 999.24
#2006-09-05|1003.56
#2006-09-06|1011.29
#2006-09-07|1002.81
#2006-09-08|1003.21
#2006-09-11|1001.15
#2006-09-12|1015.00
#2006-09-13|1029.07
#2006-09-14|1018.94
#2006-09-15|1015.37
#2006-09-18|1004.78
#2006-09-19|1008.12
#2006-09-20|1007.72
#2006-09-21|1012.56
#2006-09-22|1006.55
#2006-09-25| 998.10
#2006-09-26| 994.50
#2006-09-27| 984.02
#2006-09-28| 986.74
#2006-09-29| 986.74
#2006-10-02| 987.90
#2006-10-03| 989.82
#2006-10-04|1021.28
#2006-10-05|1013.30
#2006-10-06|1029.47
#2006-10-09|1039.49
#2006-10-10|1061.04
#2006-10-11|1073.41
#2006-10-12|1072.21
#2006-10-13|1048.53
#2006-10-16|1053.73
#2006-10-17|1064.72
#2006-10-18|1065.86
#2006-10-19|1064.69
#2006-10-20|1065.86
#2006-10-23|1062.21
#2006-10-24|1050.19
#2006-10-25|1044.42
#2006-10-26|1051.45
#2006-10-27|1059.51
#2006-10-30|1059.51
#2006-10-31|1049.65
#2006-11-01|1049.65
#2006-11-02|1048.53
#2006-11-03|1026.62
#2006-11-06|1045.65
#2006-11-07|1052.18
#2006-11-08|1028.50
#2006-11-09|1008.01
#2006-11-10| 929.75
#2006-11-13| 961.13
#2006-11-14| 934.13
#2006-11-15| 967.95
#2006-11-16| 955.59
#2006-11-17| 973.83
#2006-11-20| 964.33
#2006-11-21| 979.07
#2006-11-22| 984.35
#2006-11-23| 982.74
#2006-11-24| 980.53
#2006-11-27| 963.35
#2006-11-28| 973.25
#2006-11-29| 974.86
#2006-11-30| 988.37
#2006-12-01| 990.19
#2006-12-04|1009.17
#2006-12-05|1035.28
#2006-12-06|1040.71
#2006-12-07|1035.35
#2006-12-08|1038.43
#2006-12-11|1039.07
#2006-12-12|1042.89
#2006-12-13|1033.68
#2006-12-14|1048.32
#2006-12-15|1076.17
#2006-12-18|1068.13
#2006-12-19|1076.04
#2006-12-20|1067.00
#2006-12-21|1049.09
#2006-12-22|1053.90
#2006-12-25|1053.90
#2006-12-26|1053.90
#2006-12-27|1064.14
#2006-12-28|1079.15
#2006-12-29|1078.05
#2007-01-01| .
#2007-01-02|1038.68
#2007-01-03|1051.35
#2007-01-04|1067.41
#2007-01-05|1064.03
#2007-01-08|1042.91
#2007-01-09|1038.68
#2007-01-10|1042.90
#2007-01-11|1054.71
#2007-01-12|1055.58
#2007-01-15|1055.59
#2007-01-16|1065.70
#2007-01-17|1060.64
#2007-01-18|1080.93
#2007-01-19|1139.17
#2007-01-22|1178.03
#2007-01-23|1165.34
#2007-01-24|1156.89
#2007-01-25|1148.47
#2007-01-26|1147.64
#2007-01-29|1127.37
#2007-01-30|1131.58
#2007-01-31|1157.76
#2007-02-01|1161.13
#2007-02-02|1154.38
#2007-02-05|1149.31
#2007-02-06|1174.66
#2007-02-07|1171.28
#2007-02-08|1137.49
#2007-02-09|1140.02
#2007-02-12|1127.34
#2007-02-13|1102.04
#2007-02-14|1110.46
#2007-02-15|1123.97
#2007-02-16|1123.97
#2007-02-19|1119.75
#2007-02-20|1132.42
#2007-02-21|1144.24
#2007-02-22|1139.18
#2007-02-23|1140.02
#2007-02-26|1140.87
#2007-02-27|1110.47
#2007-02-28|1086.83
#2007-03-01|1123.13
#2007-03-02|1098.65
#2007-03-05|1042.92
#2007-03-06|1062.33
#2007-03-07|1084.28
#2007-03-08|1127.35
#2007-03-09|1123.13
#2007-03-12|1123.13
#2007-03-13|1123.13
#2007-03-14|1084.29
#2007-03-15|1085.14
#2007-03-16|1091.89
#2007-03-19|1081.74
#2007-03-20|1089.35
#2007-03-21|1084.29
#2007-03-22|1085.14
#2007-03-23|1080.90
#2007-03-26|1080.89
#2007-03-27|1077.53
#2007-03-28|1072.47
#2007-03-29|1071.62
#2007-03-30|1076.68
#2007-04-02|1068.25
#2007-04-03|1077.53
#2007-04-04|1089.36
#2007-04-05|1097.80
#2007-04-06|1097.80
#2007-04-09|1097.80
#2007-04-10|1097.80
#2007-04-11|1119.76
#2007-04-12|1098.64
#2007-04-13|1114.69
#2007-04-16|1132.43
#2007-04-17|1191.52
#2007-04-18|1182.24
#2007-04-19|1178.03
#2007-04-20|1194.90
#2007-04-23|1194.92
#2007-04-24|1191.52
#2007-04-25|1199.99
#2007-04-26|1199.13
#2007-04-27|1199.14
#2007-04-30|1199.14
#2007-05-01|1199.14
#2007-05-02|1189.85
#2007-05-03|1189.01
#2007-05-04|1190.76
#2007-05-07|1190.76
#2007-05-08|1190.69
#2007-05-09|1182.24
#2007-05-10|1190.69
#2007-05-11|1207.58
#2007-05-14|1194.91
#2007-05-15|1211.81
#2007-05-16|1207.59
#2007-05-17|1207.59
#2007-05-18|1229.54
#2007-05-21|1254.87
#2007-05-22|1266.69
#2007-05-23|1249.81
#2007-05-24|1237.13
#2007-05-25|1249.79
#2007-05-28|1249.77
#2007-05-29|1243.04
#2007-05-30|1232.91
#2007-05-31|1239.66
#2007-06-01|1228.69
#2007-06-04|1238.82
#2007-06-05|1247.27
#2007-06-06|1237.13
#2007-06-07|1237.14
#2007-06-08|1232.92
#2007-06-11|1232.92
#2007-06-12|1224.47
#2007-06-13|1232.91
#2007-06-14|1237.13
#2007-06-15|1237.13
#2007-06-18|1258.26
#2007-06-19|1294.57
#2007-06-20|1311.44
#2007-06-21|1340.16
#2007-06-22|1396.73
#2007-06-25|1396.73
#2007-06-26|1417.02
#2007-06-27|1389.14
#2007-06-28|1394.21
#2007-06-29|1384.93
#2007-07-02|1380.69
#2007-07-03|1389.15
#2007-07-04|1360.42
#2007-07-05|1365.50
#2007-07-06|1365.50
#2007-07-09|1373.14
#2007-07-10|1371.46
#2007-07-11|1368.04
#2007-07-12|1384.09
#2007-07-13|1376.47
#2007-07-16|1380.68
#2007-07-17|1373.94
#2007-07-18|1368.04
#2007-07-19|1388.29
#2007-07-20|1427.15
#2007-07-23|1511.58
#2007-07-24|1622.23
#2007-07-25|1638.27
#2007-07-26|1659.36
#2007-07-27|1590.11
#2007-07-30|1604.46
#2007-07-31|1688.92
#2007-08-01|1639.94
#2007-08-02|1667.82
#2007-08-03|1656.01
#2007-08-06|1634.86
#2007-08-07|1646.71
#2007-08-08|1660.21
#2007-08-09|1656.00
#2007-08-10|1629.80
#2007-08-13|1671.17
#2007-08-14|1683.85
#2007-08-15|1683.85
#2007-08-16|1602.80
#2007-08-17|1553.80
#2007-08-20|1587.59
#2007-08-21|1565.64
#2007-08-22|1596.08
#2007-08-23|1600.27
#2007-08-24|1587.58
#2007-08-27|1579.20
#2007-08-28|1564.00
#2007-08-29|1553.79
#2007-08-30|1551.35
#2007-08-31|1540.39
#2007-09-03|1541.15
#2007-09-04|1524.25
#2007-09-05|1536.90
#2007-09-06|1540.29
#2007-09-07|1564.79
#2007-09-10|1560.58
#2007-09-11|1562.30
#2007-09-12|1558.00
#2007-09-13|1562.23
#2007-09-14|1562.26
#2007-09-17|1558.02
#2007-09-18|1545.38
#2007-09-19|1650.10
#2007-09-20|1628.95
#2007-09-21|1655.12
#2007-09-24|1639.12
#2007-09-25|1639.10
#2007-09-26|1632.34
#2007-09-27|1656.84
#2007-09-28|1661.06
#2007-10-01|1632.18
#2007-10-02|1643.96
#2007-10-03|1648.96
#2007-10-04|1654.72
#2007-10-05|1643.08
#2007-10-08|1640.23
#2007-10-09|1648.73
#2007-10-10|1656.45
#2007-10-11|1631.85
#2007-10-12|1623.38
#2007-10-15|1614.87
#2007-10-16|1601.65
#2007-10-17|1594.79
#2007-10-18|1604.94
#2007-10-19|1610.46
#2007-10-22|1602.10
#2007-10-23|1614.52
#2007-10-24|1602.25
#2007-10-25|1610.96
#2007-10-26|1618.94
#2007-10-29|1627.46
#2007-10-30|1604.77
#2007-10-31|1588.84
#2007-11-01|1594.67
#2007-11-02|1597.40
#2007-11-05|1559.04
#2007-11-06|1576.76
#2007-11-07|1573.54
#2007-11-08|1546.76
#2007-11-09|1571.04
#2007-11-12|1559.39
#2007-11-13|1567.17
#2007-11-14|1583.08
#2007-11-15|1580.31
#2007-11-16|1609.23
#2007-11-19|1597.27
#2007-11-20|1523.12
#2007-11-21|1489.27
#2007-11-22|1452.46
#2007-11-23|1512.89
#2007-11-26|1580.86
#2007-11-27|1533.34
#2007-11-28|1540.92
#2007-11-29|1562.32
#2007-11-30|1536.60
#2007-12-03|1524.39
#2007-12-04|1530.15
#2007-12-05|1520.53
#2007-12-06|1494.16
#2007-12-07|1474.83
#2007-12-10|1436.22
#2007-12-11|1495.87
#2007-12-12|1510.29
#2007-12-13|1513.88
#2007-12-14|1521.53
#2007-12-17|1512.40
#2007-12-18|1507.52
#2007-12-19|1530.61
#2007-12-20|1535.21
#2007-12-21|1532.75
#2007-12-24|1527.59
#2007-12-25|1527.59
#2007-12-26|1527.68
#2007-12-27|1497.10
#2007-12-28|1495.71
#2007-12-31|1491.04
#2008-01-01| .
#2008-01-02|1495.39
#2008-01-03|1495.31
#2008-01-04|1504.10
#2008-01-07|1495.37
#2008-01-08|1495.36
#2008-01-09|1495.39
#2008-01-10|1495.30
#2008-01-11|1495.31
#2008-01-14|1495.37
#2008-01-15|1486.69
#2008-01-16|1430.09
#2008-01-17|1408.36
#2008-01-18|1377.95
#2008-01-21|1321.40
#2008-01-22|1251.96
#2008-01-23|1260.66
#2008-01-24|1260.58
#2008-01-25|1264.92
#2008-01-28|1251.87
#2008-01-29|1256.32
#2008-01-30|1233.69
#2008-01-31|1234.56
#2008-02-01|1234.54
#2008-02-04|1234.49
#2008-02-05|1230.21
#2008-02-06|1229.28
#2008-02-07|1234.56
#2008-02-08|1242.38
#2008-02-11|1238.83
#2008-02-12|1269.33
#2008-02-13|1255.44
#2008-02-14|1274.56
#2008-02-15|1285.86
#2008-02-18|1285.86
#2008-02-19|1315.35
#2008-02-20|1308.46
#2008-02-21|1317.15
#2008-02-22|1318.90
#2008-02-25|1343.18
#2008-02-26|1360.61
#2008-02-27|1354.56
#2008-02-28|1357.91
#2008-02-29|1369.32
#2008-03-03|1338.88
#2008-03-04|1343.16
#2008-03-05|1320.64
#2008-03-06|1321.51
#2008-03-07|1303.16
#2008-03-10|1303.16
#2008-03-11|1303.16
#2008-03-12|1312.80
#2008-03-13|1286.72
#2008-03-14|1327.58
#2008-03-17|1303.23
#2008-03-18|1295.42
#2008-03-19|1287.60
#2008-03-20|1269.26
#2008-03-21|1269.26
#2008-03-24|1269.26
#2008-03-25|1269.26
#2008-03-26|1267.52
#2008-03-27|1256.31
#2008-03-28|1256.30
#2008-03-31|1256.30
#2008-04-01|1256.30
#2008-04-02|1256.30
#2008-04-03|1256.27
#2008-04-04|1251.94
#2008-04-07|1234.57
#2008-04-08|1234.57
#2008-04-09|1234.50
#2008-04-10|1232.75
#2008-04-11|1251.94
#2008-04-14|1232.75
#2008-04-15|1225.88
#2008-04-16|1234.55
#2008-04-17|1221.51
#2008-04-18|1225.88
#2008-04-21|1216.29
#2008-04-22|1197.98
#2008-04-23|1130.17
#2008-04-24|1156.23
#2008-04-25|1173.71
#2008-04-28|1151.97
#2008-04-29|1143.21
#2008-04-30|1128.43
#2008-05-01|1128.43
#2008-05-02|1128.43
#2008-05-05|1128.43
#2008-05-06|1124.14
#2008-05-07|1121.46
#2008-05-08|1112.86
#2008-05-09|1086.76
#2008-05-12|1071.10
#2008-05-13|1082.34
#2008-05-14|1060.66
#2008-05-15|1065.02
#2008-05-16|1060.65
#2008-05-19|1060.66
#2008-05-20|1051.94
#2008-05-21|1051.92
#2008-05-22|1060.65
#2008-05-23|1069.31
#2008-05-26|1095.44
#2008-05-27|1095.43
#2008-05-28|1095.44
#2008-05-29|1108.46
#2008-05-30|1156.26
#2008-06-02|1153.68
#2008-06-03|1153.67
#2008-06-04|1165.81
#2008-06-05|1195.42
#2008-06-06|1338.83
#2008-06-09|1360.56
#2008-06-10|1359.76
#2008-06-11|1363.19
#2008-06-12|1342.29
#2008-06-13|1363.18
#2008-06-16|1357.96
#2008-06-17|1357.15
#2008-06-18|1360.61
#2008-06-19|1364.91
#2008-06-20|1369.30
#2008-06-23|1369.30
#2008-06-24|1369.30
#2008-06-25|1360.61
#2008-06-26|1351.87
#2008-06-27|1384.05
#2008-06-30|1429.22
#2008-07-01|1463.25
#2008-07-02|1511.01
#2008-07-03|1511.01
#2008-07-04|1511.01
#2008-07-07|1545.08
#2008-07-08|1545.97
#2008-07-09|1540.43
#2008-07-10|1530.32
#2008-07-11|1530.32
#2008-07-14|1516.51
#2008-07-15|1489.08
#2008-07-16|1461.48
#2008-07-17|1461.40
#2008-07-18|1461.36
#2008-07-21|1461.45
#2008-07-22|1407.19
#2008-07-23|1392.49
#2008-07-24|1378.66
#2008-07-25|1378.68
#2008-07-28|1374.15
#2008-07-29|1355.67
#2008-07-30|1397.04
#2008-07-31|1415.42
#2008-08-01|1408.99
#2008-08-04|1406.21
#2008-08-05|1465.05
#2008-08-06|1464.23
#2008-08-07|1433.75
#2008-08-08|1470.67
#2008-08-11|1450.36
#2008-08-12|1470.57
#2008-08-13|1470.65
#2008-08-14|1475.20
#2008-08-15|1478.85
#2008-08-18|1507.34
#2008-08-19|1470.64
#2008-08-20|1468.74
#2008-08-21|1468.74
#2008-08-22|1438.41
#2008-08-25|1470.64
#2008-08-26|1468.82
#2008-08-27|1466.04
#2008-08-28|1461.41
#2008-08-29|1443.03
#2008-09-01|1433.89
#2008-09-02|1410.83
#2008-09-03|1394.35
#2008-09-04|1443.01
#2008-09-05|1443.03
#2008-09-08|1424.69
#2008-09-09|1424.64
#2008-09-10|1416.42
#2008-09-11|1405.33
#2008-09-12|1410.90
#2008-09-15|1415.51
#2008-09-16|1403.57
#2008-09-17|1394.36
#2008-09-18|1378.65
#2008-09-19|1332.77
#2008-09-22|1286.82
#2008-09-23|1263.76
#2008-09-24|1130.57
#2008-09-25|1134.26
#2008-09-26|1146.12
#2008-09-29|1039.52
#2008-09-30| 965.10
#2008-10-01|1028.54
#2008-10-02|1015.83
#2008-10-03| 965.06
#2008-10-06| 820.33
#2008-10-07| 698.43
#2008-10-08| 594.26
#2008-10-09| 683.19
#2008-10-10| 581.58
#2008-10-13| 640.02
#2008-10-14| 679.39
#2008-10-15| 615.88
#2008-10-16| 527.00
#2008-10-17| 493.95
#2008-10-20| 501.60
#2008-10-21| 486.33
#2008-10-22| 450.80
#2008-10-23| 443.19
#2008-10-24| 384.75
#2008-10-27| 419.03
#2008-10-28| 405.09
#2008-10-29| 380.93
#2008-10-30| 380.96
#2008-10-31| 369.51
#2008-11-03| 369.51
#2008-11-04| 389.85
#2008-11-05| 392.37
#2008-11-06| 355.54
#2008-11-07| 366.98
#2008-11-10| 359.35
#2008-11-11| 336.49
#2008-11-12| 286.99
#2008-11-13| 264.11
#2008-11-14| 264.12
#2008-11-17| 247.63
#2008-11-18| 210.80
#2008-11-19| 239.99
#2008-11-20| 227.30
#2008-11-21| 215.87
#2008-11-24| 184.13
#2008-11-25| 173.97
#2008-11-26| 148.57
#2008-11-27| 140.95
#2008-11-28| 154.92
#2008-12-01| 143.49
#2008-12-02| 139.69
#2008-12-03| 140.94
#2008-12-04| 153.65
#2008-12-05| 157.46
#2008-12-08| 180.32
#2008-12-09| 206.99
#2008-12-10| 227.30
#2008-12-11| 251.42
#2008-12-12| 214.60
#2008-12-15| 182.86
#2008-12-16| 190.47
#2008-12-17| 186.66
#2008-12-18| 193.01
#2008-12-19| 190.48
#2008-12-22| 193.01
#2008-12-23| 196.82
#2008-12-24| 196.82
#2008-12-25| 196.82
#2008-12-26| 196.82
#2008-12-29| 195.55
#2008-12-30| 212.06
#2008-12-31| 212.06
#2009-01-01| .
#2009-01-02| 212.06
#2009-01-05| 218.41
#2009-01-06| 232.38
#2009-01-07| 241.27
#2009-01-08| 231.11
#2009-01-09| 232.38
#2009-01-12| 233.65
#2009-01-13| 224.76
#2009-01-14| 224.75
#2009-01-15| 228.56
#2009-01-16| 228.56
#2009-01-19| 246.34
#2009-01-20| 241.26
#2009-01-21| 237.45
#2009-01-22| 237.45
#2009-01-23| 236.18
#2009-01-26| 228.57
#2009-01-27| 222.22
#2009-01-28| 222.22
#2009-01-29| 222.22
#2009-01-30| 222.22
#2009-02-02| 228.57
#2009-02-03| 226.03
#2009-02-04| 228.57
#2009-02-05| 229.84
#2009-02-06| 223.48
#2009-02-09| 228.56
#2009-02-10| 228.57
#2009-02-11| 222.21
#2009-02-12| 232.37
#2009-02-13| 234.92
#2009-02-16| 234.92
#2009-02-17| 222.22
#2009-02-18| 215.87
#2009-02-19| 203.17
#2009-02-20| 190.47
#2009-02-23| 177.77
#2009-02-24| 171.42
#2009-02-25| 190.47
#2009-02-26| 203.17
#2009-02-27| 203.17
#2009-03-02| 148.57
#2009-03-03| 167.62
#2009-03-04| 165.08
#2009-03-05| 184.12
#2009-03-06| 186.66
#2009-03-09| 182.85
#2009-03-10| 179.04
#2009-03-11| 179.04
#2009-03-12| 184.12
#2009-03-13| 177.77
#2009-03-16| 175.23
#2009-03-17| 173.97
#2009-03-18| 175.23
#2009-03-19| 172.70
#2009-03-20| 173.97
#2009-03-23| 168.89
#2009-03-24| 191.74
#2009-03-25| 190.47
#2009-03-26| 190.47
#2009-03-27| 190.47
#2009-03-30| 209.52
#2009-03-31| 196.82
#2009-04-01| 206.98
#2009-04-02| 205.71
#2009-04-03| 205.71
#2009-04-06| 217.14
#2009-04-07| 218.41
#2009-04-08| 217.14
#2009-04-09| 223.49
#2009-04-10| .
#2009-04-13| .
#2009-04-14| 215.87
#2009-04-15| 209.50
#2009-04-16| 203.17
#2009-04-17| 179.05
#2009-04-20| 166.35
#2009-04-21| 179.05
#2009-04-22| 189.20
#2009-04-23| 189.20
#2009-04-24| 189.20
#2009-04-27| 215.87
#2009-04-28| 247.62
#2009-04-29| 213.33
#2009-04-30| 213.33
#2009-05-01| .
#2009-05-04| 181.58
#2009-05-05| 154.92
#2009-05-06| 167.61
#2009-05-07| 175.24
#2009-05-08| 167.62
#2009-05-11| 171.42
#2009-05-12| 170.15
#2009-05-13| 165.08
#2009-05-14| 154.92
#2009-05-15| 166.35
#2009-05-18| 166.35
#2009-05-19| 171.43
#2009-05-20| 175.23
#2009-05-21| .
#2009-05-22| 175.23
#2009-05-25| 175.23
#2009-05-26| 175.23
#2009-05-27| 189.20
#2009-05-28| 200.63
#2009-05-29| 201.90
#2009-06-01| 199.36
#2009-06-02| 209.52
#2009-06-03| 201.90
#2009-06-04| 198.09
#2009-06-05| 201.90
#2009-06-08| 195.55
#2009-06-09| 212.06
#2009-06-10| 212.06
#2009-06-11| 208.25
#2009-06-12| 204.44
#2009-06-15| 203.18
#2009-06-16| 194.28
#2009-06-17| 181.59
#2009-06-18| 181.58
#2009-06-19| 182.86
#2009-06-22| 182.86
#2009-06-23| 177.78
#2009-06-24| .
#2009-06-25| 176.50
#2009-06-26| 182.86
#2009-06-29| 194.28
#2009-06-30| 166.34
#2009-07-01| 166.34
#2009-07-02| 166.34
#2009-07-03| 175.23
#2009-07-06| 175.24
#2009-07-07| 180.31
#2009-07-08| 180.31
#2009-07-09| 181.58
#2009-07-10| 179.05
#2009-07-13| 179.04
#2009-07-14| 179.04
#2009-07-15| 180.32
#2009-07-16| 176.51
#2009-07-17| 176.51
#2009-07-20| 176.51
#2009-07-21| 176.50
#2009-07-22| 175.23
#2009-07-23| 176.50
#2009-07-24| 176.51
#2009-07-27| 181.58
#2009-07-28| 189.20
#2009-07-29| 196.82
#2009-07-30| 189.20
#2009-07-31| 184.13
#2009-08-03| 184.12
#2009-08-04| 185.39
#2009-08-05| 191.74
#2009-08-06| 190.47
#2009-08-07| 187.93
#2009-08-10| 190.47
#2009-08-11| 186.66
#2009-08-12| 186.66
#2009-08-13| 186.67
#2009-08-14| 184.12
#2009-08-17| 189.20
#2009-08-18| 196.82
#2009-08-19| 196.82
#2009-08-20| 190.47
#2009-08-21| 189.20
#2009-08-24| 190.47
#2009-08-25| 190.47
#2009-08-26| 195.55
#2009-08-27| 224.75
#2009-08-28| 224.76
#2009-08-31| 245.07
#2009-09-01| 271.74
#2009-09-02| 255.23
#2009-09-03| 241.26
#2009-09-04| 231.11
#2009-09-07| 247.61
#2009-09-08| 275.55
#2009-09-09| 309.84
#2009-09-10| 304.75
#2009-09-11| 317.46
#2009-09-14| 314.91
#2009-09-15| 321.26
#2009-09-16| 286.98
#2009-09-17| 317.45
#2009-09-18| 351.73
#2009-09-21| 361.89
#2009-09-22| 358.09
#2009-09-23| 411.42
#2009-09-24| 443.16
#2009-09-25| 450.79
#2009-09-28| 439.36
#2009-09-29| 429.19
#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|2373.55
#2020-05-15|2368.00
#2020-05-18|2340.84
#2020-05-19|2316.46
#2020-05-20|2370.78
#2020-05-21| .
#2020-05-22|2343.62
#2020-05-25|2343.62
#2020-05-26|2318.94
#2020-05-27|2359.97
#2020-05-28|2330.04
#2020-05-29|2392.68
#2020-06-01|2389.90
#2020-06-02|2310.91
#2020-06-03|2392.68
#2020-06-04|2444.22
#2020-06-05|2536.50
#2020-06-08|2441.44
#2020-06-09|2446.99
#2020-06-10|2419.83
#2020-06-11|2419.83
#2020-06-12|2419.83
#2020-06-15|2419.83
#2020-06-16|2406.26
#2020-06-17|2398.23
#2020-06-18|2433.71
#2020-06-19|2395.74
#2020-06-22|2412.10
#2020-06-23|2412.10
#2020-06-24| .
#2020-06-25|2412.10
#2020-06-26|2425.68
#2020-06-29|2439.25
#2020-06-30|2439.25
#2020-07-01|2439.25
#2020-07-02|2434.00
#2020-07-03|2447.58
#2020-07-06|2447.58
#2020-07-07|2461.16
#2020-07-08|2474.74
#2020-07-09|2466.70
#2020-07-10|2480.28
#2020-07-13|2474.74
#2020-07-14|2450.35
#2020-07-15|2455.90
#2020-07-16|2483.06
#2020-07-17|2469.48
#2020-07-20|2428.45
#2020-07-21|2482.77
#2020-07-22|2469.19
#2020-07-23|2485.54
#2020-07-24|2485.54
#2020-07-27|2496.64
#2020-07-28|2455.90
#2020-07-29|2444.80
#2020-07-30|2471.96
#2020-07-31|2485.54
#2020-08-03|2493.86
#2020-08-04|2493.86
#2020-08-05|2471.96
#2020-08-06|2458.38
#2020-08-07|2493.86
#2020-08-10|2480.28
#2020-08-11|2499.12
#2020-08-12|2507.44
#2020-08-13|2507.44
#2020-08-14|2507.44
#2020-08-17|2499.12
#2020-08-18|2512.70
#2020-08-19|2482.77
#2020-08-20|2507.44
#2020-08-21|2466.41
#2020-08-24|2504.67
#2020-08-25|2479.99
#2020-08-26|2507.15
#2020-08-27|2485.54
#2020-08-28|2479.99
#2020-08-31|2499.12
#2020-09-01|2458.38
#2020-09-02|2471.96
#2020-09-03|2499.12
#2020-09-04|2499.12
#2020-09-07|2488.31
#2020-09-08|2501.89
#2020-09-09|2507.44
#2020-09-10|2521.31
#2020-09-11|2537.96
#2020-09-14|2483.06
#2020-09-15|2483.06
#2020-09-16|2540.44
#2020-09-17|2513.28
#2020-09-18|2513.28
#2020-09-21|2534.89
#2020-09-22|2502.19
#2020-09-23|2529.34
#2020-09-24|2507.73
#2020-09-25|2507.73
#2020-09-28|2507.73
#2020-09-29|2534.89
#2020-09-30|2534.89
#2020-10-01|2529.34
#2020-10-02|2529.34
#2020-10-05|2515.76
#2020-10-06|2526.86
#2020-10-07|2523.79
#2020-10-08|2523.79
#2020-10-09|2523.79
#2020-10-12|2513.28
#2020-10-13|2483.06
#2020-10-14|2480.28
#2020-10-15|2480.28
#2020-10-16|2534.89
#2020-10-19|2496.64
#2020-10-20|2496.64
#2020-10-21|2496.64
#2020-10-22|2510.22
#2020-10-23|2510.22
#2020-10-26|2483.06
#2020-10-27|2474.74
#2020-10-28|2493.86
#2020-10-29|2466.41
#2020-10-30|2474.74
#2020-11-02|2474.74
#2020-11-03|2488.31
#2020-11-04|2477.51
#2020-11-05|2463.93
#2020-11-06|2496.64
#2020-11-09|2469.48
#2020-11-10|2496.64
#2020-11-11|2483.06
#2020-11-12|2483.06
#2020-11-13|2521.31
#2020-11-16|2521.31
#2020-11-17|2521.31
#2020-11-18|2521.31
#2020-11-19|2494.15
#2020-11-20|2521.31
#2020-11-23|2521.31
#2020-11-24|2521.31
#2020-11-25|2505.25
#2020-11-26|2543.51
#2020-11-27|2543.51
#2020-11-30|2543.51
#2020-12-01|2516.35
#2020-12-02|2529.93
#2020-12-03|2532.41
#2020-12-04|2537.96
#2020-12-07|2543.51
#2020-12-08|2557.09
#2020-12-09|2543.51
#2020-12-10|2557.09
#2020-12-11|2543.51
#2020-12-14|2540.44
#2020-12-15|2540.44
#2020-12-16|2540.44
#2020-12-17|2532.41
#2020-12-18|2545.99
#2020-12-21|2548.47
#2020-12-22|2548.47
#2020-12-23|2534.89
#2020-12-24| .
#2020-12-25| .
#2020-12-28|2573.15
#2020-12-29|2586.73
#2020-12-30|2641.04
#2020-12-31| .
#2021-01-01| .
#2021-01-04|2786.03
#2021-01-05|2755.81
#2021-01-06|2739.16
#2021-01-07|2760.77
#2021-01-08|2747.19
#2021-01-11|2725.58
#2021-01-12|2807.06
#2021-01-13|2801.51
#2021-01-14|2815.09
#2021-01-15|2815.09
#2021-01-18|2823.12
#2021-01-19|2834.21
#2021-01-20|2828.66
#2021-01-21|2828.66
#2021-01-22|2787.93
#2021-01-25|2828.66
#2021-01-26|2828.66
#2021-01-27|2774.35
#2021-01-28|2815.09
#2021-01-29|2815.09
#2021-02-01|2815.09
#2021-02-02|2828.66
#2021-02-03|2815.09
#2021-02-04|2815.09
#2021-02-05|2815.09
#2021-02-08|2809.54
#2021-02-09|2820.63
#2021-02-10|2787.93
#2021-02-11|2801.51
#2021-02-12|2801.51
#2021-02-15|2809.54
#2021-02-16|2809.54
#2021-02-17|2871.88
#2021-02-18|2869.40
#2021-02-19|2896.56
#2021-02-22|2950.88
#2021-02-23|2950.88
#2021-02-24|2912.62
#2021-02-25|2991.61
#2021-02-26|2978.03
#2021-03-01|3195.30
#2021-03-02|2945.33
#2021-03-03|3059.51
#2021-03-04|3026.80
#2021-03-05|3059.51
#2021-03-08|3086.67
#2021-03-09|3018.77
#2021-03-10|3005.19
#2021-03-11|3005.19
#2021-03-12|3081.12
#2021-03-15|3081.12
#2021-03-16|3067.54
#2021-03-17|3053.96
#2021-03-18|3034.83
#2021-03-19|3034.83
#2021-03-22|2964.45
#2021-03-23|3018.77
#2021-03-24|3018.77
#2021-03-25|3032.35
#2021-03-26|3059.51
#2021-03-29|3057.03
#2021-03-30|3010.74
#2021-03-31|2986.06
#2021-04-01|3026.80
#2021-04-02| .
#2021-04-05| .
#2021-04-06|3024.32
#2021-04-07|3068.71
#2021-04-08|3082.29
#2021-04-09|3027.97
#2021-04-12|3071.19
#2021-04-13|3082.29
#2021-04-14|3068.71
#2021-04-15|3082.29
#2021-04-16|3093.38
#2021-04-19|3093.38
#2021-04-20|3106.96
#2021-04-21|3106.96
#2021-04-22|3106.96
#2021-04-23|3087.83
#2021-04-26|3093.38
#2021-04-27|3087.83
#2021-04-28|3087.83
#2021-04-29|3101.41
#2021-04-30|3085.35
#2021-05-03|3181.57
#2021-05-04|3175.44
#2021-05-05|3175.44
#2021-05-06|3175.44
#2021-05-07|3189.02
#2021-05-10|3235.30
#2021-05-11|3235.30
#2021-05-12|3213.69
#2021-05-13| .
#2021-05-14|3221.73
#2021-05-17|3202.60
#2021-05-18|3172.96
#2021-05-19|3192.09
#2021-05-20|3205.66
#2021-05-21|3164.93
#2021-05-24|3172.96
#2021-05-25|3200.12
#2021-05-26|3205.66
#2021-05-27|3219.24
#2021-05-28|3249.47
#2021-05-31|3246.99
#2021-06-01|3219.24
#2021-06-02|3213.69
#2021-06-03|3197.63
#2021-06-04|3203.18
#2021-06-07|3235.89
#2021-06-08|3249.47
#2021-06-09|3251.95
#2021-06-10|3263.05
#2021-06-11|3295.75
#2021-06-14|3301.30
#2021-06-15|3366.28
#2021-06-16|3350.15
#2021-06-17|3246.48
#2021-06-18|3230.35
#2021-06-21|3205.70
#2021-06-22|3246.48
#2021-06-23|3246.48
#2021-06-24| .
#2021-06-25|3246.48
#2021-06-28|3252.01
#2021-06-29|3224.82
#2021-06-30|3224.82
#2021-07-01|3246.48
#2021-07-02|3203.16
#2021-07-05|3249.47
#2021-07-06|3249.47
#2021-07-07|3254.99
#2021-07-08|3263.06
#2021-07-09|3263.06
#2021-07-12|3249.47
#2021-07-13|3263.06
#2021-07-14|3216.75
#2021-07-15|3235.87
#2021-07-16|3263.06
#2021-07-19|3263.06
#2021-07-20|3263.06
#2021-07-21|3252.01
#2021-07-22|3224.82
#2021-07-23|3252.01
#2021-07-26|3263.06
#2021-07-27|3268.59
#2021-07-28|3274.11
#2021-07-29|3233.33
#2021-07-30|3268.59
#2021-08-02|3279.64
#2021-08-03|3293.23
#2021-08-04|3287.71
#2021-08-05|3314.90
#2021-08-06|3322.96
#2021-08-09|3279.64
#2021-08-10|3339.54
#2021-08-11|3386.74
#2021-08-12|3337.45
#2021-08-13|3362.10
#2021-08-16|3359.11
#2021-08-17|3383.76
#2021-08-18|3503.56
#2021-08-19|3465.32
#2021-08-20|3438.13
#2021-08-23|3492.51
#2021-08-24|3438.13
#2021-08-25|3492.51
#2021-08-26|3438.13
#2021-08-27|3416.47
#2021-08-30|3473.39
#2021-08-31|3443.66
#2021-09-01|3413.48
#2021-09-02|3443.21
#2021-09-03|3519.69
#2021-09-06|3628.44
#2021-09-07|3595.73
#2021-09-08|3628.44
#2021-09-09|3628.44
#2021-09-10|3682.82
#2021-09-13|3737.20
#2021-09-14|3677.29
#2021-09-15|3737.20
#2021-09-16|3758.86
#2021-09-17|3731.67
#2021-09-20|3632.63
#2021-09-21|3671.32
#2021-09-22|3676.85
#2021-09-23|3698.51
#2021-09-24|3828.92
#2021-09-27|3834.45
#2021-09-28|3828.92
#2021-09-29|3769.02
#2021-09-30|3780.07
#2021-10-01|3812.78
#2021-10-04|3785.60
#2021-10-05|3856.11
#2021-10-06|3856.11
#2021-10-07|3801.73
#2021-10-08|3801.73
#2021-10-11|3828.92
#2021-10-12|3828.92
#2021-10-13|3834.45
#2021-10-14|3861.63
#2021-10-15|3861.63
#2021-10-18|3812.78
#2021-10-19|3899.87
#2021-10-20|3916.01
#2021-10-21|3921.53
#2021-10-22|4035.81
#2021-10-25|4111.85
#2021-10-26|4171.75
#2021-10-27|4237.18
#2021-10-28|4356.98
#2021-10-29|4503.53
#2021-11-01|4503.53
#2021-11-02|4503.53
#2021-11-03|5520.52
#2021-11-04|4688.31
#2021-11-05|4840.83
#2021-11-08|4922.39
#2021-11-09|4862.49
#2021-11-10|4835.30
#2021-11-11|4835.30
#2021-11-12|4808.12
#2021-11-15|4829.78
#2021-11-16|4835.30
#2021-11-17|4889.68
#2021-11-18|4889.68
#2021-11-19|4916.87
#2021-11-22|4916.87
#2021-11-23|4911.34
#2021-11-24|4960.19
#2021-11-25|5014.56
#2021-11-26|5047.28
#2021-11-29|5183.21
#2021-11-30|5243.12
#2021-12-01|5324.68
#2021-12-02|5307.93
#2021-12-03|5314.39
#2021-12-06|5348.39
#2021-12-07|5448.35
#2021-12-08|5381.12
#2021-12-09|5363.87
#2021-12-10|5371.94
#2021-12-13|5408.91
#2021-12-14|5448.35
#2021-12-15|5418.95
#2021-12-16|5426.26
#2021-12-17|5415.46
#2021-12-20|5333.60
#2021-12-21|5337.94
#2021-12-22|5320.94
#2021-12-23|5371.94
#2021-12-24| .
#2021-12-27|5417.33
#2021-12-28|5366.08
#2021-12-29|5407.14
#2021-12-30|5351.21
#2021-12-31| .
#2022-01-03|5301.22
#2022-01-04|5275.30
#2022-01-05|5342.69
#2022-01-06|5293.56
#2022-01-07|5272.23
#2022-01-10|5223.35
#2022-01-11|5256.08
#2022-01-12|5221.49
#2022-01-13|5280.14
#2022-01-14|5237.47
#2022-01-17|5209.58
#2022-01-18|5165.90
#2022-01-19|5181.28
#2022-01-20|5068.66
#2022-01-21|4878.25
#2022-01-24|4642.14
#2022-01-25|4752.65
#2022-01-26|4809.15
#2022-01-27|4737.33
#2022-01-28|4735.72
#2022-01-31|4704.54
#2022-02-01|4684.22
#2022-02-02|4674.53
#2022-02-03|4679.37
#2022-02-04|4686.94
#2022-02-07|4675.03
#2022-02-08|4699.09
#2022-02-09|4642.15
#2022-02-10|4628.38
#2022-02-11|4681.59
#2022-02-14|4551.11
#2022-02-15|4594.89
#2022-02-16|4604.57
#2022-02-17|4511.67
#2022-02-18|4389.61
#2022-02-21|4335.89
#2022-02-22|4274.61
#2022-02-23|4325.35
#2022-02-24|4095.70
#2022-02-25|4140.80
#2022-02-28|4221.30
#2022-03-01|4222.91
#2022-03-02|4149.98
#2022-03-03|4166.22
#2022-03-04|3920.39
#2022-03-07|3854.96
#2022-03-08|3879.27
#2022-03-09|3939.70
#2022-03-10|3993.32
#2022-03-11|3988.48
#2022-03-14|4031.15
#2022-03-15|4074.17
#2022-03-16|4098.38
#2022-03-17|4209.90
#2022-03-18|4208.29
#2022-03-21|4383.31
#2022-03-22|4389.26
#2022-03-23|4346.59
#2022-03-24|4346.59
#2022-03-25|4346.59
#2022-03-28|4349.31
#2022-03-29|4390.87
#2022-03-30|4394.51
#2022-03-31|4400.37
#2022-04-01|4508.31
#2022-04-04|4498.88
#2022-04-05|4545.88
#2022-04-06|4499.48
#2022-04-07|4478.14
#2022-04-08|4500.43
#2022-04-11|4529.49
#2022-04-12|4526.61
#2022-04-13|4478.75
#2022-04-14|4478.75
#2022-04-15| .
#2022-04-18| .
#2022-04-19|4497.20
#2022-04-20|4398.60
#2022-04-21|4411.51
#2022-04-22|4429.62
#2022-04-25|4412.62
#2022-04-26|4401.83
#2022-04-27|4380.49
#2022-04-28|4398.60
#2022-04-29|4429.62
#2022-05-02|4475.01
#2022-05-03|4502.80
#2022-05-04|4571.15
#2022-05-05|4636.77
#2022-05-06|4648.92
#2022-05-09|4601.91
#2022-05-10|4577.35
#2022-05-11|4513.34
#2022-05-12|4400.21
#2022-05-13|4355.84
#2022-05-16|4360.66
#2022-05-17|4436.07
#2022-05-18|4438.79
#2022-05-19|4419.48
#2022-05-20|4356.34
#2022-05-23|4354.73
#2022-05-24|4380.94
#2022-05-25|4343.47
#2022-05-26| .
#2022-05-27|4310.36
#2022-05-30|4370.18
#2022-05-31|4297.39
#2022-06-01|4295.41
#2022-06-02|4344.48
#2022-06-03|4346.09
#2022-06-06|4350.91
#2022-06-07|4300.10
#2022-06-08|4356.34
#2022-06-09|4358.96
#2022-06-10|4361.67
#2022-06-13|4291.36
#2022-06-14|4295.78
#2022-06-15|4249.57
#2022-06-16|4261.43
#2022-06-17|4218.66
#2022-06-20|4226.20
#2022-06-21|4217.06
#2022-06-22|4132.03
#2022-06-23|4106.32
#2022-06-24| .
#2022-06-27|4010.03
#2022-06-28|3990.25
#2022-06-29|3991.86
#2022-06-30|4013.25
#2022-07-01|4013.25
#2022-07-04|3987.54
#2022-07-05|4016.97
#2022-07-06|4023.40
#2022-07-07|4033.65
#2022-07-08|4025.01
#2022-07-11|4006.84
#2022-07-12|4027.12
#2022-07-13|4016.97
#2022-07-14|4003.63
#2022-07-15|3998.20
#2022-07-18|4027.96
#2022-07-19|4038.22
#2022-07-20|4051.88
#2022-07-21|4116.87
#2022-07-22|4169.22
#2022-07-25|4175.07
#2022-07-26|4182.09
#2022-07-27|4169.19
#2022-07-28|4115.69
#2022-07-29|4100.96
#2022-08-01|4109.65
#2022-08-02|4169.44
#2022-08-03|4188.16
#2022-08-04|4210.80
#2022-08-05|4207.98
#2022-08-08|4194.87
#2022-08-09|4185.65
#2022-08-10|4213.12
#2022-08-11|4225.63
#2022-08-12|4252.60
#2022-08-15|4249.79
#2022-08-16|4215.34
#2022-08-17|4199.28
#2022-08-18|4511.70
#2022-08-19|4330.63
#2022-08-22|4280.12
#2022-08-23|4301.97
#2022-08-24|4319.46
#2022-08-25|4309.57
#2022-08-26|4324.94
#2022-08-29|4320.46
#2022-08-30|4368.07
#2022-08-31|4329.40
#2022-09-01|4256.82
#2022-09-02|4250.45
#2022-09-05|4213.13
#2022-09-06|4198.29
#2022-09-07|4185.26
#2022-09-08|4190.45
#2022-09-09|4157.01
#2022-09-12|4155.38
#2022-09-13|4174.08
#2022-09-14|4158.01
#2022-09-15|4143.60
#2022-09-16|4198.37
#2022-09-19|4188.41
#2022-09-20|4184.90
#2022-09-21|4147.62
#2022-09-22|4111.85
#2022-09-23|4076.57
#2022-09-26|4096.15
#2022-09-27|4089.29
#2022-09-28|4038.87
#2022-09-29|4047.81
#2022-09-30|3982.75
#2022-10-03|4003.45
#2022-10-04|3990.71
#2022-10-05|3996.57
#2022-10-06|4017.16
#2022-10-07|4004.73
#2022-10-10|3994.28
#2022-10-11|3983.00
#2022-10-12|3972.87
#2022-10-13|3994.71
#2022-10-14|4009.82
#2022-10-17|4010.36
#2022-10-18|4016.90
#2022-10-19|4014.33
#2022-10-20|4027.73
#2022-10-21|4023.33
#2022-10-24|4026.88
#2022-10-25|4028.19
#2022-10-26|4029.08
#2022-10-27|4039.41
#2022-10-28|4032.88
#2022-10-31|4030.31
#2022-11-01|4032.96
#2022-11-02|4031.61
#2022-11-03|3994.71
#2022-11-04|3983.79
#2022-11-07|4016.00
#2022-11-08|3997.32
#2022-11-09|4026.37
#2022-11-10|4022.08
#2022-11-11|4038.87
#2022-11-14|4029.27
#2022-11-15|4030.89
#2022-11-16|4005.35
#2022-11-17|4024.23
#2022-11-18|4024.23
#2022-11-21|4029.42
#2022-11-22|4016.92
#2022-11-23|4120.74
#2022-11-24|4172.93
#2022-11-25|4158.75
#2022-11-28|4163.28
#2022-11-29|4144.19
#2022-11-30|4177.49
#2022-12-01|4178.80
#2022-12-02|4175.88
#2022-12-05|4126.46
#2022-12-06|4104.05
#2022-12-07|4099.68
#2022-12-08|4114.48
#2022-12-09|4119.30
#2022-12-12|4113.05
#2022-12-13|4103.56
#2022-12-14|4083.66
#2022-12-15|4145.73
#2022-12-16|4110.99
#2022-12-19|4115.73
#2022-12-20|4114.52
#2022-12-21|4096.15
#2022-12-22|4051.94
#2022-12-23|4004.13
#2022-12-26| .
#2022-12-27|4071.31
#2022-12-28|4020.85
#2022-12-29|4047.86
#2022-12-30|4073.88
#2023-01-02|4068.11
#2023-01-03|4060.43
#2023-01-04|4073.34
#2023-01-05|4064.35
#2023-01-06|4065.66
#2023-01-09|4093.32
#2023-01-10|4098.47
#2023-01-11|4088.07
#2023-01-12|4088.74
#2023-01-13|4079.42
#2023-01-16|4100.63
#2023-01-17|4099.32
#2023-01-18|4076.93
#2023-01-19|4107.41
#2023-01-20|4091.34
#2023-01-23|4075.28
#2023-01-24|4077.52
#2023-01-25|4087.81
#2023-01-26|4085.20
#2023-01-27|4105.19
#2023-01-30|4108.70
#2023-01-31|4104.78
#2023-02-01|4128.64
#2023-02-02|4127.01
#2023-02-03|4160.48
#2023-02-06|4153.40
#2023-02-07|4145.37
#2023-02-08|4137.97
#2023-02-09|4144.42
#2023-02-10|4132.82
#2023-02-13|4140.17
#2023-02-14|4158.85
#2023-02-15|4162.77
#2023-02-16|4171.92
#2023-02-17|4162.77
#2023-02-20|4165.38
#2023-02-21|4146.70
#2023-02-22|4116.47
#2023-02-23|4126.86
#2023-02-24|4119.54
#2023-02-27|4126.31
#2023-02-28|4096.08
#2023-03-01|4144.14
#2023-03-02|4155.53
#2023-03-03|4143.30
#2023-03-06|4157.49
#2023-03-07|4143.69
#2023-03-08|4148.15
#2023-03-09|4135.36
#2023-03-10|4126.13
#2023-03-13|4092.48
#2023-03-14|4094.10
#2023-03-15|4115.72
#2023-03-16|4088.07
#2023-03-17|4114.45
#2023-03-20|4078.87
#2023-03-21|4075.11
#2023-03-22|4073.18
#2023-03-23|4071.01
#2023-03-24|4065.13
#2023-03-27|4064.60
#2023-03-28|4065.91
#2023-03-29|4047.94
#2023-03-30|4067.93
#2023-03-31|4044.69
#2023-04-03|4058.25
#2023-04-04|4072.35
#2023-04-05|4062.70
#2023-04-06|4103.19
#2023-04-07| .
#2023-04-10| .
#2023-04-11|4064.54
#2023-04-12|4071.56
#2023-04-13|4094.08
#2023-04-14|4084.97
#2023-04-17|4037.61
#2023-04-18|4038.55
#2023-04-19|4032.47
#2023-04-20|4027.32
#2023-04-21|4052.66
#2023-04-24|4035.04
#2023-04-25|4045.88
#2023-04-26|4070.21
#2023-04-27|3994.94
#2023-04-28|4020.73
#2023-05-01| .
#2023-05-02|4062.74
#2023-05-03|4041.16
#2023-05-04|4055.02
#2023-05-05|4037.65
#2023-05-08|4045.12
#2023-05-09|4061.25
#2023-05-10|4091.48
#2023-05-11|4080.65
#2023-05-12|4089.06
#2023-05-15|4090.06
#2023-05-16|4072.69
#2023-05-17|4029.29
#2023-05-18| .
#2023-05-19|3987.95
#2023-05-22|3968.55
#2023-05-23|3975.82
#2023-05-24|3965.23
#2023-05-25|3977.45
#2023-05-26|3936.87
#2023-05-29|3940.14
#2023-05-30|3971.61
#2023-05-31|3977.45
#2023-06-01|3978.84
#2023-06-02|4003.14
#2023-06-05|3980.32
#2023-06-06|3952.31
#2023-06-07|3933.75
#2023-06-08|3959.84
#2023-06-09|3953.30
#2023-06-12|3943.89
#2023-06-13|3941.32
#2023-06-14|3938.75
#2023-06-15|3911.09
#2023-06-16|3869.08
#2023-06-19|3828.56
#2023-06-20|3870.32
#2023-06-21|3877.40
#2023-06-22|3863.54
#2023-06-23|3867.05
#2023-06-26|3869.63
#2023-06-27|3848.74
#2023-06-28|3839.64
#2023-06-29|3842.21
#2023-06-30|3822.84
#2023-07-03|3825.53
#2023-07-04|3798.45
#2023-07-05|3806.16
#2023-07-06|3799.63
#2023-07-07|3804.65
#2023-07-10|3820.27
#2023-07-11|3817.00
#2023-07-12|3817.00
#2023-07-13|3817.00
#2023-07-14|3834.37
#2023-07-17|3817.00
#2023-07-18|3836.13
#2023-07-19|3818.75
#2023-07-20|3791.09
#2023-07-21|3797.87
#2023-07-24|3864.78
#2023-07-25|3870.87
#2023-07-26|3823.09
#2023-07-27|3824.83
#2023-07-28|3787.39
#2023-07-31|3800.48
#2023-08-01|3787.39
#2023-08-02|3774.87
#2023-08-03|3780.10
#2023-08-04|3766.64
#2023-08-07|3776.85
#2023-08-08|3780.10
#2023-08-09|3784.47
#2023-08-10|3759.31
#2023-08-11|3785.65
#2023-08-14|3761.54
#2023-08-15|3773.13
#2023-08-16|3769.88
#2023-08-17|3757.69
#2023-08-18|3773.57
#2023-08-21|3786.46
#2023-08-22|3748.41
#2023-08-23|3757.93
#2023-08-24|3761.66
#2023-08-25|3760.48
#2023-08-28|3773.25
#2023-08-29|3798.17
#2023-08-30|3805.22
#2023-08-31|3779.04
#2023-09-01|3799.79
#2023-09-04|3764.78
#2023-09-05|3780.30
#2023-09-06|3802.91
#2023-09-07|3797.93
#2023-09-08|3787.39
#2023-09-11|3802.22
#2023-09-12|3786.32
#2023-09-13|3786.12
#2023-09-14|3736.90
#2023-09-15|3765.17
#2023-09-18|3761.97
#2023-09-19|3752.88
#2023-09-20|3759.29
#2023-09-21|3756.60
#2023-09-22|3764.65
#2023-09-25|3740.70
#2023-09-26|3729.21
#2023-09-27|3722.24
#2023-09-28|3720.00
#2023-09-29|3692.20
#2023-10-02|3690.56
#2023-10-03|3704.74
#2023-10-04|3663.93
#2023-10-05|3625.40
#2023-10-06|3673.42
#2023-10-09|3616.99
#2023-10-10|3659.12
#2023-10-11|3645.54
#2023-10-12|3641.82
#2023-10-13|3659.12
#2023-10-16|3650.55
#2023-10-17|3624.88
#2023-10-18|3644.66
#2023-10-19|3602.01
#2023-10-20|3638.93
#2023-10-23|3650.63
#2023-10-24|3635.64
#2023-10-25|3647.22
#2023-10-26|3592.11
#2023-10-27|3587.18
#2023-10-30|3556.10
#2023-10-31|3554.82
#2023-11-01|3555.34
#2023-11-02|3561.23
#2023-11-03|3554.90
#2023-11-06|3568.60
#2023-11-07|3578.45
#2023-11-08|3628.16
#2023-11-09|3604.01
#2023-11-10|3621.23
#2023-11-13|3624.44
#2023-11-14|3616.79
#2023-11-15|3623.96
#2023-11-16|3592.43
#2023-11-17|3597.80
#2023-11-20|3575.34
#2023-11-21|3596.44
#2023-11-22|3619.84
#2023-11-23|3591.52
#2023-11-24|3590.76
#2023-11-27|3582.18
#2023-11-28|3534.08
#2023-11-29|3545.66
#2023-11-30|3557.19
#2023-12-01|3601.97
#2023-12-04|3683.43
#2023-12-05|3593.75
#2023-12-06|3595.47
#2023-12-07|3559.82
#2023-12-08|3558.86
#2023-12-11|3519.65
#2023-12-12|3542.24
#2023-12-13|3553.29
#2023-12-14|3618.09
#2023-12-15|3657.74
#2023-12-18|3701.00
#2023-12-19|3698.52
#2023-12-20|3690.23
#2023-12-21|3702.49
#2023-12-22|3711.82
#2023-12-25| .
#2023-12-26| .
#2023-12-27|3736.65
#2023-12-28|3742.54
#2023-12-29|3895.97
#2024-01-01| .
#2024-01-02|3822.36
#2024-01-03|3844.11
#2024-01-04|3835.25
#2024-01-05|3819.68
#2024-01-08|3818.48
#2024-01-09|3810.43
#2024-01-10|3792.61
#2024-01-11|3763.01
#2024-01-12|3779.97
#2024-01-15|3771.36
#2024-01-16|3775.66
#2024-01-17|3762.06
#2024-01-18|3758.96
#2024-01-19|3784.97
#2024-01-22|3772.56
#2024-01-23|3767.55
#2024-01-24|3747.74
#2024-01-25|3815.79
#2024-01-26|3849.20
#2024-01-29|3870.42
#2024-01-30|3925.07
#2024-01-31|3891.43
#2024-02-01|3927.95
#2024-02-02|3969.45
#2024-02-05|3920.53
#2024-02-06|3923.63
#2024-02-07|3930.59
#2024-02-08|3924.38
#2024-02-09|3947.29
#2024-02-12|3956.59
#2024-02-13|3969.74
#2024-02-14|3958.02
#2024-02-15|3924.61
#2024-02-16|3921.51
#2024-02-19|3881.90
#2024-02-20|3885.02
#2024-02-21|3858.81
#2024-02-22|3865.04
#2024-02-23|3898.42
#2024-02-26|3889.55
#2024-02-27|3916.30
#2024-02-28|3922.93
#2024-02-29|3922.89
#2024-03-01|3926.01
#2024-03-04|3928.72
#2024-03-05|3887.66
#2024-03-06|3881.28
#2024-03-07|3859.79
#2024-03-08|3898.16
#2024-03-11|3895.04
#2024-03-12|3882.40
#2024-03-13|3891.95
#2024-03-14|3885.72
#2024-03-15|3861.68
#2024-03-18|3857.32
#2024-03-19|3828.92
#2024-03-20|3827.47
#2024-03-21|3812.23
#2024-03-22|3803.65
#2024-03-25|3811.04
#2024-03-26|3799.60
#2024-03-27|3805.83
#2024-03-28|3791.52
#2024-03-29| .
#2024-04-01| .
#2024-04-02|3808.83
#2024-04-03|3884.75
#2024-04-04|3841.54
#2024-04-05|3884.27
#2024-04-08|3901.75
#2024-04-09|3959.56
#2024-04-10|3937.21
#2024-04-11|3863.68
#2024-04-12|3959.20
#2024-04-15|3940.45
#2024-04-16|3927.51
#2024-04-17|3894.12
#2024-04-18|3897.45
#2024-04-19|3924.11
#2024-04-22|3914.16
#2024-04-23|3894.15
#2024-04-24|3905.17
#2024-04-25|3915.14
#2024-04-26|3912.66
#2024-04-29|3922.60
#2024-04-30|3922.81
#2024-05-01| .
#2024-05-02|3943.38
#2024-05-03|3972.20
#2024-05-06|3935.50
#2024-05-07|3944.23
#2024-05-08|3916.78
#2024-05-09| .
#2024-05-10|3913.92
#2024-05-13|3939.83
#2024-05-14|3937.74
#2024-05-15|3938.59
#2024-05-16|3894.01
#2024-05-17|3965.62
#2024-05-20|3952.38
#2024-05-21|3976.86
#2024-05-22|3965.03
#2024-05-23|3952.05
#2024-05-24|3952.05
#2024-05-27|3930.37
#2024-05-28|3956.40
#2024-05-29|3972.60
#2024-05-30|3957.46
#2024-05-31|3967.40
#2024-06-03|4035.80
#2024-06-04|4109.31
#2024-06-05|4148.50
#2024-06-06|4148.88
#2024-06-07|4185.78
#2024-06-10|4221.29
#2024-06-11|4236.66
#2024-06-12|4197.98
#2024-06-13|4226.38
#2024-06-14|4261.74
#2024-06-17|4268.92
#2024-06-18|4272.78
#2024-06-19|4197.35
#2024-06-20|4176.78
#2024-06-21|4215.92
#2024-06-24| .
#2024-06-25|4196.11
#2024-06-26|4182.76
#2024-06-27|4269.46
#2024-06-28|4265.30
#2024-07-01|4302.43
#2024-07-02|4326.60
#2024-07-03|4315.44
#2024-07-04|4308.50
#2024-07-05|4389.06
#2024-07-08|4383.76
#2024-07-09|4367.12
#2024-07-10|4372.13
#2024-07-11|4368.63
#2024-07-12|4384.11
#2024-07-15|4371.90
#2024-07-16|4390.34
#2024-07-17|4396.54
#2024-07-18|4398.43
#2024-07-19|4394.66
#2024-07-22|4382.29
#2024-07-23|4385.60
#2024-07-24|4383.07
#2024-07-25|4379.83
#2024-07-26|4380.86
#2024-07-29|4373.40
#2024-07-30|4372.36
#2024-07-31|4388.14
#2024-08-01|4374.92
#2024-08-02|4384.66
#2024-08-05|4318.45
#2024-08-06|4334.70
#2024-08-07|4351.45
#2024-08-08|4353.27
#2024-08-09|4365.63
#2024-08-12|4342.46
#2024-08-13|4359.28
#2024-08-14|4341.33
#2024-08-15|4343.15
#2024-08-16|4348.33
#2024-08-19|4376.38
#2024-08-20|4381.11
#2024-08-21|4386.11
#2024-08-22|4374.95
#2024-08-23|4371.83
#2024-08-26|4371.25
#2024-08-27|4374.95
#2024-08-28|4382.03
#2024-08-29|4393.38
#2024-08-30|4385.91
#2024-09-02|4368.39
#2024-09-03|4373.38
#2024-09-04|4354.81
#2024-09-05|4352.02
#2024-09-06|4334.83
#2024-09-09|4404.29
#2024-09-10|4375.39
#2024-09-11|4382.86
#2024-09-12|4408.18
#2024-09-13|4395.12
#2024-09-16|4308.46
#2024-09-17|4361.54
#2024-09-18|4353.60
#2024-09-19|4357.25
#2024-09-20|4383.09
#2024-09-23|4376.59
#2024-09-24|4367.35
#2024-09-25|4362.15
#2024-09-26|4374.77
#2024-09-27|4339.27
#2024-09-30|4354.20
#2024-10-01|4402.77
#2024-10-02|4457.85
#2024-10-03|4477.43
#2024-10-04|4594.08
#2024-10-07|4465.03
#2024-10-08|4476.68
#2024-10-09|4506.21
#2024-10-10|4526.09
#2024-10-11|4542.69
#2024-10-14|4536.12
#2024-10-15|4541.15
#2024-10-16|4548.65
#2024-10-17|4528.95
#2024-10-18|4546.49
#2024-10-21|4575.95
#2024-10-22|4573.50
#2024-10-23|4571.66
#2024-10-24|4561.34
#2024-10-25|4569.44
#2024-10-28|4597.14
#2024-10-29|4580.07
#2024-10-30|4579.59
#2024-10-31|4579.09
#2024-11-01|4575.36
#2024-11-04|4571.72
#2024-11-05|4555.84
#2024-11-06|4565.13
#2024-11-07|4565.31
#2024-11-08|4560.54
#2024-11-11|4556.12
#2024-11-12|4552.94
#2024-11-13|4548.90
#2024-11-14|4740.25
#2024-11-15|4666.79
#2024-11-18|4716.94
#2024-11-19|4695.93
#2024-11-20|4642.32
#2024-11-21|4670.62
#2024-11-22|4640.26
#2024-11-25|4626.28
#2024-11-26|4620.54
#2024-11-27|4595.28
#2024-11-28|4626.46
#2024-11-29|4648.80
#2024-12-02|4620.14
#2024-12-03|4622.18
#2024-12-04|4593.74
#2024-12-05|4592.88
#2024-12-06|4620.99
#2024-12-09|4606.26
#2024-12-10|4613.91
#2024-12-11|4623.95
#2024-12-12|4624.42
#2024-12-13|4620.18
#2024-12-16|4636.84
#2024-12-17|4636.57
#2024-12-18|4635.32
#2024-12-19|4630.55
#2024-12-20|4739.79
#2024-12-23|4762.75
#2024-12-24| .
#2024-12-25| .
#2024-12-26| .
#2024-12-27|4816.28
#2024-12-30|4845.55
#2024-12-31| .
#2025-01-01| .
#2025-01-02|4801.62
#2025-01-03|4811.91
#2025-01-06|4804.45
#2025-01-07|4798.01
#2025-01-08|4758.00
#2025-01-09|4711.90
#2025-01-10|4711.66
#2025-01-13|4734.09
#2025-01-14|4768.99
#2025-01-15|4768.49
#2025-01-16|4789.75
#2025-01-17|4808.62
#2025-01-20|4801.69
#2025-01-21|4806.82
#2025-01-22|4784.97
#2025-01-23|4787.81
#2025-01-24|4782.52
#2025-01-27|4783.13
#2025-01-28|4778.14
#2025-01-29|4773.31
#2025-01-30|4787.89
#2025-01-31|4858.85
#2025-02-03|4835.86
#2025-02-04|4858.47
#2025-02-05|4869.44
#2025-02-06|4873.78
#2025-02-07|4879.74
#2025-02-10|4904.62
#2025-02-11|4911.02
#2025-02-12|4923.58
#2025-02-13|4972.96
#2025-02-14|5009.61
#2025-02-17|5014.81
#2025-02-18|4993.93
#2025-02-19|4917.47
#2025-02-20|4887.21
#2025-02-21|4863.67
#2025-02-24|4878.28
#2025-02-25|4940.21
#2025-02-26|4921.81
#2025-02-27|4919.76
#2025-02-28|4933.43
#2025-03-03|5041.41
#2025-03-04|4925.01
#2025-03-05|5026.33
#2025-03-06|5027.19
#2025-03-07|5052.68
#2025-03-10|5027.31
#2025-03-11|5016.59
#2025-03-12|5015.19
#2025-03-13|4977.67
#2025-03-14|4937.71
#2025-03-17|4958.39
#2025-03-18|4931.03
#2025-03-19|4928.47
#2025-03-20|4934.28
#2025-03-21|4890.99
#2025-03-24|4874.32
#2025-03-25|4897.42
#2025-03-26|4874.24
#2025-03-27|4916.78
#2025-03-28|4914.56
#2025-03-31|4941.02
#2025-04-01|4959.86
#2025-04-02|4935.00
#2025-04-03|4948.83
#2025-04-04|4900.09
#2025-04-07|4815.25
#2025-04-08|4948.03
#2025-04-09|4909.90
#2025-04-10|4921.49
#2025-04-11|4902.05
#2025-04-14|4935.80
#2025-04-15|4942.11
#2025-04-16|4943.98
#2025-04-17|4913.72
#2025-04-18| .
#2025-04-21| .
#2025-04-22|4924.28
#2025-04-23|5020.06
#2025-04-24|4975.06
#2025-04-25|4983.85
#2025-04-28|4994.58
#2025-04-29|4982.15
#2025-04-30|4993.90
#2025-05-01| .
#2025-05-02|4979.43
#2025-05-05|5021.09
#2025-05-06|5037.15
#2025-05-07|4970.36
#2025-05-08|4978.67
#2025-05-09|4984.83
#2025-05-12|4977.37
#2025-05-13|4986.88
#2025-05-14|4892.57
#2025-05-15|4907.32
#2025-05-16|4921.27
#2025-05-19|4928.64
#2025-05-20|4932.30
#2025-05-21|4897.97
#2025-05-22|4947.72
#2025-05-23|4944.70
#2025-05-26|4939.23
#2025-05-27|4937.61
#2025-05-28|4938.01
#2025-05-29| .
#2025-05-30|4926.13
#2025-06-02|4941.08
#2025-06-03|4882.39
#2025-06-04|4905.85
#2025-06-05|4931.34
#2025-06-06|4911.14
#2025-06-09|4910.31
#2025-06-10|4937.56
#2025-06-11|4894.13
#2025-06-12|4898.02
#2025-06-13|4896.23
#2025-06-16|4907.33
#2025-06-17|4911.93
#2025-06-18|4883.56
#2025-06-19|4875.46
#2025-06-20|4874.65
#2025-06-23|4864.26
#2025-06-24| .
#2025-06-25|4896.31
#2025-06-26|4865.25
#2025-06-27|4882.42
#2025-06-30|4888.10
#2025-07-01|4848.26
#2025-07-02|4884.56
#2025-07-03|4889.82
#2025-07-04|4831.19
#2025-07-07|4877.91
#2025-07-08|4874.03
#2025-07-09|4866.86
#2025-07-10|4862.93
#2025-07-11|4869.21
#2025-07-14|4881.35
#2025-07-15|4861.81
#2025-07-16|4858.14
#2025-07-17|4862.09
#2025-07-18|4862.07
#2025-07-21|4870.46
#2025-07-22|4865.32
#2025-07-23|4877.21
#2025-07-24|4889.11
#2025-07-25|4902.72
#2025-07-28|4948.57
#2025-07-29|4934.62
#2025-07-30|4944.74
#2025-07-31|4951.72
#2025-08-01|4959.78
#2025-08-04|4967.85
#2025-08-05|4987.80
#2025-08-06|4995.74
#2025-08-07|4977.81
#2025-08-08|4977.78
#2025-08-11|4987.76
#2025-08-12|4996.42
#2025-08-13|4994.92
#2025-08-14|5003.82
#2025-08-15|4958.47
#2025-08-18|4987.16
#2025-08-19|4980.42
#2025-08-20|4993.91
#2025-08-21|4989.67
#2025-08-22|4989.13
#2025-08-25|4996.14
#2025-08-26|5020.36
#2025-08-27|5026.19
#2025-08-28|5019.37
#2025-08-29|4987.44
#2025-09-01|5054.90
#2025-09-02|5094.15
#2025-09-03|5193.07
#2025-09-04|5279.96
#2025-09-05|5256.83
#2025-09-08|5288.90
#2025-09-09|5275.83
#2025-09-10|5246.45
#2025-09-11|5237.36
#2025-09-12|5256.93
#2025-09-15|5301.90
#2025-09-16|5283.63
#2025-09-17|5268.70
#2025-09-18|5268.80
#2025-09-19|5249.91
#2025-09-22|5239.38
#2025-09-23|5263.45
#2025-09-24|5257.79
#2025-09-25|5262.75
#2025-09-26|5318.67
#2025-09-29|5324.74
#2025-09-30|5343.24
#2025-10-01|5340.05
#2025-10-02|5360.20
#2025-10-03|5337.96
#2025-10-06|5348.74
#2025-10-07|5370.18
#2025-10-08|5333.52
#2025-10-09|5327.17
#2025-10-10|5347.15
#2025-10-13|5343.59
#2025-10-14|5305.67
#2025-10-15|5316.17
#2025-10-16|5325.69
#2025-10-17|5328.66
#2025-10-20|5287.18
#2025-10-21|5225.86
#2025-10-22|5240.60
#2025-10-23|5220.67
#2025-10-24|5200.02
#2025-10-27|5198.88
#2025-10-28|5225.42
#2025-10-29|5206.76
#2025-10-30|5181.47
#2025-10-31|5184.27
#2025-11-03|5214.67
#2025-11-04|5193.86
#2025-11-05|5211.43
#2025-11-06|5252.90
#2025-11-07|5314.11
#2025-11-10|5273.82
#2025-11-11|5279.50
#2025-11-12|5305.85
#2025-11-13|5288.16
#2025-11-14|5326.33
#2025-11-17|5258.45
#2025-11-18|5279.04
#2025-11-19|5316.26
#2025-11-20|5293.33
#2025-11-21|5246.42
#2025-11-24|5243.17
#2025-11-25|5230.04
#2025-11-26|5230.27
#2025-11-27|5234.55
#2025-11-28|5220.64
#2025-12-01|5222.50
#2025-12-02|5211.21
#2025-12-03|5210.36
#2025-12-04|5191.35
#2025-12-05|5183.18
#2025-12-08|5164.32
#2025-12-09|5162.88
#2025-12-10|5206.37
#2025-12-11|5185.60
#2025-12-12|5216.82
#2025-12-15|5216.25
#2025-12-16|5229.08
#2025-12-17|5243.54
#2025-12-18|5311.26
#2025-12-19|5260.08
#2025-12-22|5288.18
#2025-12-23|5310.06
#2025-12-24| .
#2025-12-25| .
#2025-12-26| .
#2025-12-29|5387.36
#2025-12-30|5404.74
#2025-12-31| .
#2026-01-01| .
#2026-01-02|5541.64
#2026-01-05|5459.14
#2026-01-06|5562.71
#2026-01-07|5539.09
#2026-01-08|5538.38
#2026-01-09|5595.83
#2026-01-12|5568.97
#2026-01-13|5529.55
#2026-01-14|5561.43
#2026-01-15|5641.70
#2026-01-16|5804.43
#2026-01-19|5807.10
#2026-01-20|5767.19
#2026-01-21|5776.72
#2026-01-22|5767.38
#2026-01-23|5880.82
#2026-01-26|5872.80
#2026-01-27|5878.78
#2026-01-28|5872.57
#2026-01-29|5869.89
#2026-01-30|5872.51
#2026-02-02|5872.91
#2026-02-03|5846.70
#2026-02-04|5830.56
#2026-02-05|5775.89
#2026-02-06|5776.80
#2026-02-09|5713.11
#2026-02-10|5730.48
#2026-02-11|5700.52
#2026-02-12|5694.80
#2026-02-13|5744.37
#2026-02-16|5744.35
#2026-02-17|5837.42
#2026-02-18|5833.27
#2026-02-19|5888.70
#2026-02-20|5914.98
#2026-02-23|5768.19
#2026-02-24|5726.43
#2026-02-25|5763.98
#2026-02-26|5683.47
#2026-02-27|5734.42
#2026-03-02|5662.49
#2026-03-03|5676.55
#2026-03-04|5754.46
#2026-03-05|5709.71
#2026-03-06|5664.61
#2026-03-09|5659.03
#2026-03-10|5640.14
#2026-03-11|5653.81
#2026-03-12|5673.14
#2026-03-13|5823.19
#2026-03-16|5904.02
#2026-03-17|5869.59
#2026-03-18|5793.92
#2026-03-19|5684.89
#2026-03-20|5722.58
#2026-03-23|5709.49
#2026-03-24|5697.40
#2026-03-25|5688.05
#2026-03-26|5656.63
#2026-03-27|5624.54
#2026-03-30|5590.37
#2026-03-31|5633.92
#2026-04-01|5685.08