Table Data - OMX Baltic Construction and Materials Gross Index
| Title | OMX Baltic Construction and Materials Gross Index |
|---|---|
| Series ID | NASDAQB5010GI |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2000-01-03 to 2026-04-02 |
| Last Updated | 2026-04-02 10:40 PM CDT |
| Notes | For more information about this series, see: B5010GI Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2000-01-03 | 164.84 |
| 2000-01-04 | 167.14 |
| 2000-01-05 | 167.39 |
| 2000-01-06 | 168.05 |
| 2000-01-07 | 169.27 |
| 2000-01-10 | 168.59 |
| 2000-01-11 | 170.50 |
| 2000-01-12 | 170.52 |
| 2000-01-13 | 169.08 |
| 2000-01-14 | 170.64 |
| 2000-01-17 | 170.30 |
| 2000-01-18 | 168.97 |
| 2000-01-19 | 168.99 |
| 2000-01-20 | 170.46 |
| 2000-01-21 | 170.51 |
| 2000-01-24 | 170.09 |
| 2000-01-25 | 167.72 |
| 2000-01-26 | 167.84 |
| 2000-01-27 | 173.33 |
| 2000-01-28 | 170.81 |
| 2000-01-31 | 171.26 |
| 2000-02-01 | 172.95 |
| 2000-02-02 | 171.48 |
| 2000-02-03 | 172.71 |
| 2000-02-04 | 174.80 |
| 2000-02-07 | 178.11 |
| 2000-02-08 | 178.32 |
| 2000-02-09 | 179.17 |
| 2000-02-10 | 179.52 |
| 2000-02-11 | 179.50 |
| 2000-02-14 | 180.63 |
| 2000-02-15 | 182.48 |
| 2000-02-16 | 181.33 |
| 2000-02-17 | 183.09 |
| 2000-02-18 | 183.27 |
| 2000-02-21 | 180.83 |
| 2000-02-22 | 179.97 |
| 2000-02-23 | 179.45 |
| 2000-02-24 | 177.67 |
| 2000-02-25 | 178.50 |
| 2000-02-28 | 176.43 |
| 2000-02-29 | 171.53 |
| 2000-03-01 | 169.02 |
| 2000-03-02 | 167.99 |
| 2000-03-03 | 166.40 |
| 2000-03-06 | 164.63 |
| 2000-03-07 | 166.25 |
| 2000-03-08 | 164.33 |
| 2000-03-09 | 163.92 |
| 2000-03-10 | 164.00 |
| 2000-03-13 | 164.17 |
| 2000-03-14 | 162.12 |
| 2000-03-15 | 164.50 |
| 2000-03-16 | 163.87 |
| 2000-03-17 | 164.48 |
| 2000-03-20 | 163.16 |
| 2000-03-21 | 162.57 |
| 2000-03-22 | 162.83 |
| 2000-03-23 | 162.63 |
| 2000-03-24 | 162.62 |
| 2000-03-27 | 163.10 |
| 2000-03-28 | 162.62 |
| 2000-03-29 | 163.23 |
| 2000-03-30 | 162.96 |
| 2000-03-31 | 161.29 |
| 2000-04-03 | 160.33 |
| 2000-04-04 | 159.20 |
| 2000-04-05 | 159.09 |
| 2000-04-06 | 156.82 |
| 2000-04-07 | 153.95 |
| 2000-04-10 | 154.69 |
| 2000-04-11 | 153.46 |
| 2000-04-12 | 154.15 |
| 2000-04-13 | 154.02 |
| 2000-04-14 | 154.99 |
| 2000-04-17 | 151.35 |
| 2000-04-18 | 151.46 |
| 2000-04-19 | 151.99 |
| 2000-04-20 | 149.30 |
| 2000-04-21 | 149.30 |
| 2000-04-24 | 152.79 |
| 2000-04-25 | 154.50 |
| 2000-04-26 | 154.55 |
| 2000-04-27 | 158.01 |
| 2000-04-28 | 158.28 |
| 2000-05-01 | 158.29 |
| 2000-05-02 | 156.47 |
| 2000-05-03 | 156.82 |
| 2000-05-04 | 156.78 |
| 2000-05-05 | 156.30 |
| 2000-05-08 | 158.48 |
| 2000-05-09 | 158.23 |
| 2000-05-10 | 156.54 |
| 2000-05-11 | 158.95 |
| 2000-05-12 | 156.21 |
| 2000-05-15 | 155.93 |
| 2000-05-16 | 155.04 |
| 2000-05-17 | 156.05 |
| 2000-05-18 | 157.70 |
| 2000-05-19 | 159.90 |
| 2000-05-22 | 159.62 |
| 2000-05-23 | 159.96 |
| 2000-05-24 | 158.84 |
| 2000-05-25 | 159.75 |
| 2000-05-26 | 161.22 |
| 2000-05-29 | 160.63 |
| 2000-05-30 | 155.15 |
| 2000-05-31 | 154.22 |
| 2000-06-01 | 151.66 |
| 2000-06-02 | 151.43 |
| 2000-06-05 | 151.44 |
| 2000-06-06 | 151.20 |
| 2000-06-07 | 151.23 |
| 2000-06-08 | 151.89 |
| 2000-06-09 | 151.23 |
| 2000-06-12 | 151.19 |
| 2000-06-13 | 151.02 |
| 2000-06-14 | 150.52 |
| 2000-06-15 | 150.87 |
| 2000-06-16 | 150.72 |
| 2000-06-19 | 149.27 |
| 2000-06-20 | 148.46 |
| 2000-06-21 | 148.66 |
| 2000-06-22 | 147.69 |
| 2000-06-23 | 147.74 |
| 2000-06-26 | 147.11 |
| 2000-06-27 | 143.96 |
| 2000-06-28 | 142.76 |
| 2000-06-29 | 142.65 |
| 2000-06-30 | 142.48 |
| 2000-07-03 | 144.11 |
| 2000-07-04 | 143.55 |
| 2000-07-05 | 142.83 |
| 2000-07-06 | 142.85 |
| 2000-07-07 | 144.35 |
| 2000-07-10 | 144.32 |
| 2000-07-11 | 141.79 |
| 2000-07-12 | 140.36 |
| 2000-07-13 | 139.57 |
| 2000-07-14 | 138.15 |
| 2000-07-17 | 138.17 |
| 2000-07-18 | 137.51 |
| 2000-07-19 | 137.69 |
| 2000-07-20 | 137.86 |
| 2000-07-21 | 137.67 |
| 2000-07-24 | 142.40 |
| 2000-07-25 | 142.69 |
| 2000-07-26 | 142.92 |
| 2000-07-27 | 142.98 |
| 2000-07-28 | 143.61 |
| 2000-07-31 | 143.06 |
| 2000-08-01 | 143.64 |
| 2000-08-02 | 144.26 |
| 2000-08-03 | 146.30 |
| 2000-08-04 | 147.14 |
| 2000-08-07 | 145.29 |
| 2000-08-08 | 147.72 |
| 2000-08-09 | 146.86 |
| 2000-08-10 | 149.15 |
| 2000-08-11 | 149.24 |
| 2000-08-14 | 149.23 |
| 2000-08-15 | 150.23 |
| 2000-08-16 | 148.67 |
| 2000-08-17 | 149.15 |
| 2000-08-18 | 147.30 |
| 2000-08-21 | 149.63 |
| 2000-08-22 | 149.76 |
| 2000-08-23 | 148.38 |
| 2000-08-24 | 148.56 |
| 2000-08-25 | 149.08 |
| 2000-08-28 | 150.20 |
| 2000-08-29 | 152.07 |
| 2000-08-30 | 152.85 |
| 2000-08-31 | 152.38 |
| 2000-09-01 | 154.95 |
| 2000-09-04 | 155.65 |
| 2000-09-05 | 155.96 |
| 2000-09-06 | 155.97 |
| 2000-09-07 | 157.91 |
| 2000-09-08 | 156.16 |
| 2000-09-11 | 156.25 |
| 2000-09-12 | 154.33 |
| 2000-09-13 | 155.46 |
| 2000-09-14 | 156.41 |
| 2000-09-15 | 163.70 |
| 2000-09-18 | 161.20 |
| 2000-09-19 | 162.87 |
| 2000-09-20 | 160.48 |
| 2000-09-21 | 159.44 |
| 2000-09-22 | 154.09 |
| 2000-09-25 | 157.96 |
| 2000-09-26 | 157.79 |
| 2000-09-27 | 157.77 |
| 2000-09-28 | 158.93 |
| 2000-09-29 | 160.76 |
| 2000-10-02 | 160.72 |
| 2000-10-03 | 155.34 |
| 2000-10-04 | 155.40 |
| 2000-10-05 | 156.40 |
| 2000-10-06 | 157.13 |
| 2000-10-09 | 157.14 |
| 2000-10-10 | 159.04 |
| 2000-10-11 | 158.92 |
| 2000-10-12 | 159.22 |
| 2000-10-13 | 158.06 |
| 2000-10-16 | 158.30 |
| 2000-10-17 | 156.80 |
| 2000-10-18 | 153.75 |
| 2000-10-19 | 153.76 |
| 2000-10-20 | 157.76 |
| 2000-10-23 | 157.84 |
| 2000-10-24 | 161.66 |
| 2000-10-25 | 168.46 |
| 2000-10-26 | 170.71 |
| 2000-10-27 | 170.31 |
| 2000-10-30 | 166.59 |
| 2000-10-31 | 166.52 |
| 2000-11-01 | 168.49 |
| 2000-11-02 | 170.26 |
| 2000-11-03 | 171.85 |
| 2000-11-06 | 171.89 |
| 2000-11-07 | 173.91 |
| 2000-11-08 | 174.62 |
| 2000-11-09 | 173.42 |
| 2000-11-10 | 168.88 |
| 2000-11-13 | 170.86 |
| 2000-11-14 | 168.11 |
| 2000-11-15 | 172.88 |
| 2000-11-16 | 177.01 |
| 2000-11-17 | 176.85 |
| 2000-11-20 | 186.82 |
| 2000-11-21 | 183.82 |
| 2000-11-22 | 182.09 |
| 2000-11-23 | 182.63 |
| 2000-11-24 | 182.63 |
| 2000-11-27 | 184.25 |
| 2000-11-28 | 183.17 |
| 2000-11-29 | 182.99 |
| 2000-11-30 | 183.16 |
| 2000-12-01 | 187.34 |
| 2000-12-04 | 186.95 |
| 2000-12-05 | 187.45 |
| 2000-12-06 | 189.70 |
| 2000-12-07 | 190.22 |
| 2000-12-08 | 190.25 |
| 2000-12-11 | 189.98 |
| 2000-12-12 | 189.37 |
| 2000-12-13 | 190.24 |
| 2000-12-14 | 189.99 |
| 2000-12-15 | 187.09 |
| 2000-12-18 | 187.15 |
| 2000-12-19 | 185.80 |
| 2000-12-20 | 184.19 |
| 2000-12-21 | 184.03 |
| 2000-12-22 | 186.70 |
| 2000-12-25 | 186.70 |
| 2000-12-26 | 186.55 |
| 2000-12-27 | 187.08 |
| 2000-12-28 | 188.46 |
| 2000-12-29 | 188.69 |
| 2001-01-01 | . |
| 2001-01-02 | 188.94 |
| 2001-01-03 | 186.84 |
| 2001-01-04 | 187.35 |
| 2001-01-05 | 183.64 |
| 2001-01-08 | 184.33 |
| 2001-01-09 | 186.79 |
| 2001-01-10 | 186.99 |
| 2001-01-11 | 186.72 |
| 2001-01-12 | 186.14 |
| 2001-01-15 | 187.30 |
| 2001-01-16 | 190.34 |
| 2001-01-17 | 193.37 |
| 2001-01-18 | 191.80 |
| 2001-01-19 | 191.71 |
| 2001-01-22 | 192.64 |
| 2001-01-23 | 191.81 |
| 2001-01-24 | 194.61 |
| 2001-01-25 | 194.80 |
| 2001-01-26 | 192.73 |
| 2001-01-29 | 199.32 |
| 2001-01-30 | 201.55 |
| 2001-01-31 | 202.46 |
| 2001-02-01 | 200.94 |
| 2001-02-02 | 201.72 |
| 2001-02-05 | 201.03 |
| 2001-02-06 | 201.20 |
| 2001-02-07 | 201.53 |
| 2001-02-08 | 201.55 |
| 2001-02-09 | 201.17 |
| 2001-02-12 | 201.76 |
| 2001-02-13 | 200.33 |
| 2001-02-14 | 201.50 |
| 2001-02-15 | 203.08 |
| 2001-02-16 | 201.68 |
| 2001-02-19 | 201.34 |
| 2001-02-20 | 197.63 |
| 2001-02-21 | 197.23 |
| 2001-02-22 | 200.02 |
| 2001-02-23 | 196.51 |
| 2001-02-26 | 195.96 |
| 2001-02-27 | 197.69 |
| 2001-02-28 | 197.47 |
| 2001-03-01 | 194.52 |
| 2001-03-02 | 196.43 |
| 2001-03-05 | 194.57 |
| 2001-03-06 | 189.53 |
| 2001-03-07 | 189.71 |
| 2001-03-08 | 192.67 |
| 2001-03-09 | 194.28 |
| 2001-03-12 | 194.44 |
| 2001-03-13 | 191.71 |
| 2001-03-14 | 191.35 |
| 2001-03-15 | 187.75 |
| 2001-03-16 | 191.14 |
| 2001-03-19 | 189.08 |
| 2001-03-20 | 188.76 |
| 2001-03-21 | 188.50 |
| 2001-03-22 | 189.90 |
| 2001-03-23 | 187.74 |
| 2001-03-26 | 188.27 |
| 2001-03-27 | 189.12 |
| 2001-03-28 | 189.67 |
| 2001-03-29 | 189.88 |
| 2001-03-30 | 190.39 |
| 2001-04-02 | 190.16 |
| 2001-04-03 | 190.22 |
| 2001-04-04 | 190.16 |
| 2001-04-05 | 190.22 |
| 2001-04-06 | 187.50 |
| 2001-04-09 | 185.77 |
| 2001-04-10 | 187.82 |
| 2001-04-11 | 187.20 |
| 2001-04-12 | 189.57 |
| 2001-04-13 | 189.05 |
| 2001-04-16 | 191.50 |
| 2001-04-17 | 193.39 |
| 2001-04-18 | 191.67 |
| 2001-04-19 | 190.96 |
| 2001-04-20 | 189.73 |
| 2001-04-23 | 186.92 |
| 2001-04-24 | 186.96 |
| 2001-04-25 | 186.67 |
| 2001-04-26 | 188.21 |
| 2001-04-27 | 189.66 |
| 2001-04-30 | 189.66 |
| 2001-05-01 | 189.52 |
| 2001-05-02 | 187.54 |
| 2001-05-03 | 188.36 |
| 2001-05-04 | 190.06 |
| 2001-05-07 | 191.52 |
| 2001-05-08 | 192.01 |
| 2001-05-09 | 192.66 |
| 2001-05-10 | 192.80 |
| 2001-05-11 | 192.50 |
| 2001-05-14 | 191.65 |
| 2001-05-15 | 191.76 |
| 2001-05-16 | 190.69 |
| 2001-05-17 | 193.92 |
| 2001-05-18 | 193.17 |
| 2001-05-21 | 195.12 |
| 2001-05-22 | 193.07 |
| 2001-05-23 | 194.38 |
| 2001-05-24 | 193.92 |
| 2001-05-25 | 195.92 |
| 2001-05-28 | 196.30 |
| 2001-05-29 | 197.68 |
| 2001-05-30 | 196.57 |
| 2001-05-31 | 196.36 |
| 2001-06-01 | 196.50 |
| 2001-06-04 | 196.96 |
| 2001-06-05 | 196.45 |
| 2001-06-06 | 196.07 |
| 2001-06-07 | 195.58 |
| 2001-06-08 | 195.34 |
| 2001-06-11 | 195.40 |
| 2001-06-12 | 195.22 |
| 2001-06-13 | 195.58 |
| 2001-06-14 | 195.46 |
| 2001-06-15 | 195.74 |
| 2001-06-18 | 194.64 |
| 2001-06-19 | 194.63 |
| 2001-06-20 | 194.75 |
| 2001-06-21 | 195.54 |
| 2001-06-22 | 196.23 |
| 2001-06-25 | 194.64 |
| 2001-06-26 | 196.23 |
| 2001-06-27 | 195.81 |
| 2001-06-28 | 194.60 |
| 2001-06-29 | 195.10 |
| 2001-07-02 | 194.68 |
| 2001-07-03 | 193.48 |
| 2001-07-04 | 193.98 |
| 2001-07-05 | 194.00 |
| 2001-07-06 | 193.55 |
| 2001-07-09 | 193.24 |
| 2001-07-10 | 194.54 |
| 2001-07-11 | 193.23 |
| 2001-07-12 | 194.31 |
| 2001-07-13 | 192.06 |
| 2001-07-16 | 192.28 |
| 2001-07-17 | 192.48 |
| 2001-07-18 | 189.94 |
| 2001-07-19 | 189.58 |
| 2001-07-20 | 189.40 |
| 2001-07-23 | 192.87 |
| 2001-07-24 | 189.94 |
| 2001-07-25 | 189.64 |
| 2001-07-26 | 189.51 |
| 2001-07-27 | 189.73 |
| 2001-07-30 | 189.78 |
| 2001-07-31 | 189.75 |
| 2001-08-01 | 189.49 |
| 2001-08-02 | 190.95 |
| 2001-08-03 | 189.26 |
| 2001-08-06 | 189.39 |
| 2001-08-07 | 189.62 |
| 2001-08-08 | 189.64 |
| 2001-08-09 | 187.67 |
| 2001-08-10 | 187.29 |
| 2001-08-13 | 185.29 |
| 2001-08-14 | 185.80 |
| 2001-08-15 | 185.00 |
| 2001-08-16 | 185.18 |
| 2001-08-17 | 184.76 |
| 2001-08-20 | 185.00 |
| 2001-08-21 | 185.03 |
| 2001-08-22 | 183.34 |
| 2001-08-23 | 183.78 |
| 2001-08-24 | 184.30 |
| 2001-08-27 | 184.20 |
| 2001-08-28 | 184.21 |
| 2001-08-29 | 183.47 |
| 2001-08-30 | 183.40 |
| 2001-08-31 | 183.40 |
| 2001-09-03 | 179.14 |
| 2001-09-04 | 180.00 |
| 2001-09-05 | 181.38 |
| 2001-09-06 | 181.40 |
| 2001-09-07 | 177.82 |
| 2001-09-10 | 178.39 |
| 2001-09-11 | 177.90 |
| 2001-09-12 | 173.99 |
| 2001-09-13 | 177.56 |
| 2001-09-14 | 173.04 |
| 2001-09-17 | 173.74 |
| 2001-09-18 | 173.60 |
| 2001-09-19 | 173.17 |
| 2001-09-20 | 173.56 |
| 2001-09-21 | 178.37 |
| 2001-09-24 | 173.33 |
| 2001-09-25 | 172.84 |
| 2001-09-26 | 179.43 |
| 2001-09-27 | 173.80 |
| 2001-09-28 | 172.82 |
| 2001-10-01 | 170.80 |
| 2001-10-02 | 168.37 |
| 2001-10-03 | 165.68 |
| 2001-10-04 | 164.17 |
| 2001-10-05 | 162.46 |
| 2001-10-08 | 162.46 |
| 2001-10-09 | 162.98 |
| 2001-10-10 | 163.27 |
| 2001-10-11 | 164.55 |
| 2001-10-12 | 163.52 |
| 2001-10-15 | 163.08 |
| 2001-10-16 | 160.23 |
| 2001-10-17 | 163.32 |
| 2001-10-18 | 162.11 |
| 2001-10-19 | 162.35 |
| 2001-10-22 | 161.22 |
| 2001-10-23 | 161.38 |
| 2001-10-24 | 161.89 |
| 2001-10-25 | 161.68 |
| 2001-10-26 | 161.86 |
| 2001-10-29 | 163.89 |
| 2001-10-30 | 163.70 |
| 2001-10-31 | 164.06 |
| 2001-11-01 | 163.80 |
| 2001-11-02 | 163.91 |
| 2001-11-05 | 162.62 |
| 2001-11-06 | 162.64 |
| 2001-11-07 | 163.83 |
| 2001-11-08 | 164.18 |
| 2001-11-09 | 164.42 |
| 2001-11-12 | 165.58 |
| 2001-11-13 | 166.16 |
| 2001-11-14 | 166.07 |
| 2001-11-15 | 166.18 |
| 2001-11-16 | 164.78 |
| 2001-11-19 | 165.06 |
| 2001-11-20 | 164.89 |
| 2001-11-21 | 167.97 |
| 2001-11-22 | 167.80 |
| 2001-11-23 | 169.53 |
| 2001-11-26 | 172.16 |
| 2001-11-27 | 172.51 |
| 2001-11-28 | 172.11 |
| 2001-11-29 | 171.72 |
| 2001-11-30 | 170.89 |
| 2001-12-03 | 171.09 |
| 2001-12-04 | 171.27 |
| 2001-12-05 | 171.42 |
| 2001-12-06 | 172.16 |
| 2001-12-07 | 171.78 |
| 2001-12-10 | 170.98 |
| 2001-12-11 | 170.63 |
| 2001-12-12 | 170.33 |
| 2001-12-13 | 169.99 |
| 2001-12-14 | 169.58 |
| 2001-12-17 | 169.47 |
| 2001-12-18 | 168.88 |
| 2001-12-19 | 171.49 |
| 2001-12-20 | 172.32 |
| 2001-12-21 | 171.00 |
| 2001-12-24 | 175.79 |
| 2001-12-25 | 175.79 |
| 2001-12-26 | 175.75 |
| 2001-12-27 | 173.95 |
| 2001-12-28 | 176.27 |
| 2001-12-31 | 176.29 |
| 2002-01-01 | . |
| 2002-01-02 | 177.18 |
| 2002-01-03 | 175.62 |
| 2002-01-04 | 177.05 |
| 2002-01-07 | 178.29 |
| 2002-01-08 | 181.97 |
| 2002-01-09 | 180.63 |
| 2002-01-10 | 181.78 |
| 2002-01-11 | 182.95 |
| 2002-01-14 | 183.83 |
| 2002-01-15 | 184.77 |
| 2002-01-16 | 183.10 |
| 2002-01-17 | 181.78 |
| 2002-01-18 | 181.78 |
| 2002-01-21 | 181.78 |
| 2002-01-22 | 183.64 |
| 2002-01-23 | 185.23 |
| 2002-01-24 | 187.95 |
| 2002-01-25 | 187.34 |
| 2002-01-28 | 187.49 |
| 2002-01-29 | 187.49 |
| 2002-01-30 | 188.85 |
| 2002-01-31 | 191.78 |
| 2002-02-01 | 190.36 |
| 2002-02-04 | 190.36 |
| 2002-02-05 | 190.98 |
| 2002-02-06 | 191.02 |
| 2002-02-07 | 191.91 |
| 2002-02-08 | 191.55 |
| 2002-02-11 | 191.74 |
| 2002-02-12 | 191.08 |
| 2002-02-13 | 193.15 |
| 2002-02-14 | 194.24 |
| 2002-02-15 | 195.63 |
| 2002-02-18 | 195.65 |
| 2002-02-19 | 196.81 |
| 2002-02-20 | 197.11 |
| 2002-02-21 | 197.11 |
| 2002-02-22 | 199.84 |
| 2002-02-25 | 199.91 |
| 2002-02-26 | 199.91 |
| 2002-02-27 | 199.91 |
| 2002-02-28 | 207.51 |
| 2002-03-01 | 210.88 |
| 2002-03-04 | 213.95 |
| 2002-03-05 | 213.47 |
| 2002-03-06 | 212.02 |
| 2002-03-07 | 213.85 |
| 2002-03-08 | 213.95 |
| 2002-03-11 | 221.46 |
| 2002-03-12 | 226.28 |
| 2002-03-13 | 224.35 |
| 2002-03-14 | 222.41 |
| 2002-03-15 | 220.70 |
| 2002-03-18 | 228.89 |
| 2002-03-19 | 228.89 |
| 2002-03-20 | 230.92 |
| 2002-03-21 | 230.92 |
| 2002-03-22 | 226.28 |
| 2002-03-25 | 230.62 |
| 2002-03-26 | 228.79 |
| 2002-03-27 | 233.42 |
| 2002-03-28 | 233.42 |
| 2002-03-29 | 233.42 |
| 2002-04-01 | 233.42 |
| 2002-04-02 | 233.70 |
| 2002-04-03 | 232.46 |
| 2002-04-04 | 233.11 |
| 2002-04-05 | 234.08 |
| 2002-04-08 | 230.02 |
| 2002-04-09 | 232.20 |
| 2002-04-10 | 236.12 |
| 2002-04-11 | 237.09 |
| 2002-04-12 | 238.67 |
| 2002-04-15 | 240.94 |
| 2002-04-16 | 244.64 |
| 2002-04-17 | 250.21 |
| 2002-04-18 | 253.09 |
| 2002-04-19 | 252.61 |
| 2002-04-22 | 250.78 |
| 2002-04-23 | 235.17 |
| 2002-04-24 | 234.98 |
| 2002-04-25 | 234.85 |
| 2002-04-26 | 234.85 |
| 2002-04-29 | 235.22 |
| 2002-04-30 | 233.29 |
| 2002-05-01 | 233.29 |
| 2002-05-02 | 234.12 |
| 2002-05-03 | 233.64 |
| 2002-05-06 | 233.73 |
| 2002-05-07 | 233.45 |
| 2002-05-08 | 240.94 |
| 2002-05-09 | 240.94 |
| 2002-05-10 | 242.29 |
| 2002-05-13 | 235.54 |
| 2002-05-14 | 243.53 |
| 2002-05-15 | 241.70 |
| 2002-05-16 | 241.70 |
| 2002-05-17 | 241.22 |
| 2002-05-20 | 241.41 |
| 2002-05-21 | 243.33 |
| 2002-05-22 | 241.59 |
| 2002-05-23 | 240.75 |
| 2002-05-24 | 244.25 |
| 2002-05-27 | 241.84 |
| 2002-05-28 | 242.91 |
| 2002-05-29 | 242.91 |
| 2002-05-30 | 243.88 |
| 2002-05-31 | 244.36 |
| 2002-06-03 | 244.36 |
| 2002-06-04 | 243.88 |
| 2002-06-05 | 245.48 |
| 2002-06-06 | 249.34 |
| 2002-06-07 | 243.07 |
| 2002-06-10 | 247.04 |
| 2002-06-11 | 247.04 |
| 2002-06-12 | 243.37 |
| 2002-06-13 | 246.69 |
| 2002-06-14 | 247.63 |
| 2002-06-17 | 246.57 |
| 2002-06-18 | 246.57 |
| 2002-06-19 | 244.16 |
| 2002-06-20 | 243.19 |
| 2002-06-21 | 245.60 |
| 2002-06-24 | 245.61 |
| 2002-06-25 | 243.20 |
| 2002-06-26 | 246.50 |
| 2002-06-27 | 252.28 |
| 2002-06-28 | 254.23 |
| 2002-07-01 | 254.23 |
| 2002-07-02 | 259.64 |
| 2002-07-03 | 255.69 |
| 2002-07-04 | 255.78 |
| 2002-07-05 | 260.06 |
| 2002-07-08 | 254.38 |
| 2002-07-09 | 265.47 |
| 2002-07-10 | 260.65 |
| 2002-07-11 | 261.43 |
| 2002-07-12 | 267.61 |
| 2002-07-15 | 272.07 |
| 2002-07-16 | 269.66 |
| 2002-07-17 | 268.94 |
| 2002-07-18 | 268.75 |
| 2002-07-19 | 262.48 |
| 2002-07-22 | 262.33 |
| 2002-07-23 | 262.33 |
| 2002-07-24 | 261.33 |
| 2002-07-25 | 262.12 |
| 2002-07-26 | 263.56 |
| 2002-07-29 | 260.80 |
| 2002-07-30 | 260.80 |
| 2002-07-31 | 260.90 |
| 2002-08-01 | 260.90 |
| 2002-08-02 | 260.90 |
| 2002-08-05 | 264.76 |
| 2002-08-06 | 264.76 |
| 2002-08-07 | 265.32 |
| 2002-08-08 | 266.74 |
| 2002-08-09 | 272.49 |
| 2002-08-12 | 272.59 |
| 2002-08-13 | 274.50 |
| 2002-08-14 | 274.98 |
| 2002-08-15 | 274.98 |
| 2002-08-16 | 275.95 |
| 2002-08-19 | 275.95 |
| 2002-08-20 | 275.95 |
| 2002-08-21 | 275.95 |
| 2002-08-22 | 274.07 |
| 2002-08-23 | 275.01 |
| 2002-08-26 | 276.46 |
| 2002-08-27 | 276.46 |
| 2002-08-28 | 281.78 |
| 2002-08-29 | 281.78 |
| 2002-08-30 | 281.62 |
| 2002-09-02 | 285.48 |
| 2002-09-03 | 288.85 |
| 2002-09-04 | 284.03 |
| 2002-09-05 | 290.70 |
| 2002-09-06 | 285.73 |
| 2002-09-09 | 287.14 |
| 2002-09-10 | 287.14 |
| 2002-09-11 | 286.65 |
| 2002-09-12 | 289.90 |
| 2002-09-13 | 286.52 |
| 2002-09-16 | 285.56 |
| 2002-09-17 | 283.36 |
| 2002-09-18 | 282.88 |
| 2002-09-19 | 283.35 |
| 2002-09-20 | 283.35 |
| 2002-09-23 | 288.17 |
| 2002-09-24 | 289.11 |
| 2002-09-25 | 293.04 |
| 2002-09-26 | 292.10 |
| 2002-09-27 | 293.55 |
| 2002-09-30 | 294.96 |
| 2002-10-01 | 292.65 |
| 2002-10-02 | 291.98 |
| 2002-10-03 | 295.96 |
| 2002-10-04 | 295.32 |
| 2002-10-07 | 294.68 |
| 2002-10-08 | 294.67 |
| 2002-10-09 | 295.83 |
| 2002-10-10 | 293.92 |
| 2002-10-11 | 294.01 |
| 2002-10-14 | 294.01 |
| 2002-10-15 | 294.01 |
| 2002-10-16 | 297.42 |
| 2002-10-17 | 298.35 |
| 2002-10-18 | 296.03 |
| 2002-10-21 | 298.12 |
| 2002-10-22 | 298.15 |
| 2002-10-23 | 297.62 |
| 2002-10-24 | 298.09 |
| 2002-10-25 | 298.66 |
| 2002-10-28 | 301.01 |
| 2002-10-29 | 300.97 |
| 2002-10-30 | 299.21 |
| 2002-10-31 | 299.21 |
| 2002-11-01 | 295.35 |
| 2002-11-04 | 293.64 |
| 2002-11-05 | 303.66 |
| 2002-11-06 | 305.35 |
| 2002-11-07 | 302.61 |
| 2002-11-08 | 303.24 |
| 2002-11-11 | 302.56 |
| 2002-11-12 | 301.63 |
| 2002-11-13 | 301.15 |
| 2002-11-14 | 300.36 |
| 2002-11-15 | 301.11 |
| 2002-11-18 | 300.37 |
| 2002-11-19 | 299.12 |
| 2002-11-20 | 303.47 |
| 2002-11-21 | 300.66 |
| 2002-11-22 | 299.63 |
| 2002-11-25 | 299.63 |
| 2002-11-26 | 301.30 |
| 2002-11-27 | 307.57 |
| 2002-11-28 | 307.57 |
| 2002-11-29 | 301.78 |
| 2002-12-02 | 300.52 |
| 2002-12-03 | 301.51 |
| 2002-12-04 | 301.04 |
| 2002-12-05 | 308.27 |
| 2002-12-06 | 301.82 |
| 2002-12-09 | 301.82 |
| 2002-12-10 | 303.26 |
| 2002-12-11 | 308.46 |
| 2002-12-12 | 305.55 |
| 2002-12-13 | 301.14 |
| 2002-12-16 | 308.37 |
| 2002-12-17 | 307.14 |
| 2002-12-18 | 306.18 |
| 2002-12-19 | 304.09 |
| 2002-12-20 | 305.04 |
| 2002-12-23 | 309.38 |
| 2002-12-24 | 307.88 |
| 2002-12-25 | 307.88 |
| 2002-12-26 | 307.88 |
| 2002-12-27 | 309.57 |
| 2002-12-30 | 308.01 |
| 2002-12-31 | 309.53 |
| 2003-01-01 | . |
| 2003-01-02 | 315.69 |
| 2003-01-03 | 325.89 |
| 2003-01-06 | 325.16 |
| 2003-01-07 | 325.89 |
| 2003-01-08 | 325.98 |
| 2003-01-09 | 326.24 |
| 2003-01-10 | 315.55 |
| 2003-01-13 | 315.55 |
| 2003-01-14 | 315.27 |
| 2003-01-15 | 315.28 |
| 2003-01-16 | 326.53 |
| 2003-01-17 | 322.66 |
| 2003-01-20 | 330.76 |
| 2003-01-21 | 312.57 |
| 2003-01-22 | 321.38 |
| 2003-01-23 | 326.89 |
| 2003-01-24 | 321.47 |
| 2003-01-27 | 325.98 |
| 2003-01-28 | 322.89 |
| 2003-01-29 | 323.35 |
| 2003-01-30 | 324.27 |
| 2003-01-31 | 322.86 |
| 2003-02-03 | 322.40 |
| 2003-02-04 | 322.21 |
| 2003-02-05 | 322.67 |
| 2003-02-06 | 323.12 |
| 2003-02-07 | 322.38 |
| 2003-02-10 | 322.33 |
| 2003-02-11 | 320.81 |
| 2003-02-12 | 316.76 |
| 2003-02-13 | 323.32 |
| 2003-02-14 | 321.63 |
| 2003-02-17 | 313.96 |
| 2003-02-18 | 313.96 |
| 2003-02-19 | 313.96 |
| 2003-02-20 | 323.60 |
| 2003-02-21 | 317.50 |
| 2003-02-24 | 317.50 |
| 2003-02-25 | 317.23 |
| 2003-02-26 | 326.14 |
| 2003-02-27 | 314.43 |
| 2003-02-28 | 313.77 |
| 2003-03-03 | 313.77 |
| 2003-03-04 | 313.77 |
| 2003-03-05 | 313.77 |
| 2003-03-06 | 319.55 |
| 2003-03-07 | 321.89 |
| 2003-03-10 | 321.44 |
| 2003-03-11 | 314.59 |
| 2003-03-12 | 314.68 |
| 2003-03-13 | 321.71 |
| 2003-03-14 | 319.37 |
| 2003-03-17 | 317.02 |
| 2003-03-18 | 318.51 |
| 2003-03-19 | 313.35 |
| 2003-03-20 | 319.16 |
| 2003-03-21 | 319.16 |
| 2003-03-24 | 321.30 |
| 2003-03-25 | 318.95 |
| 2003-03-26 | 318.19 |
| 2003-03-27 | 313.32 |
| 2003-03-28 | 313.32 |
| 2003-03-31 | 313.32 |
| 2003-04-01 | 320.53 |
| 2003-04-02 | 320.90 |
| 2003-04-03 | 320.90 |
| 2003-04-04 | 321.63 |
| 2003-04-07 | 322.35 |
| 2003-04-08 | 322.35 |
| 2003-04-09 | 321.90 |
| 2003-04-10 | 320.02 |
| 2003-04-11 | 329.16 |
| 2003-04-14 | 322.12 |
| 2003-04-15 | 319.84 |
| 2003-04-16 | 319.84 |
| 2003-04-17 | 326.40 |
| 2003-04-18 | 326.40 |
| 2003-04-21 | 315.62 |
| 2003-04-22 | 302.98 |
| 2003-04-23 | 303.89 |
| 2003-04-24 | 302.67 |
| 2003-04-25 | 310.91 |
| 2003-04-28 | 305.01 |
| 2003-04-29 | 305.48 |
| 2003-04-30 | 305.48 |
| 2003-05-01 | 305.48 |
| 2003-05-02 | 310.61 |
| 2003-05-05 | 318.74 |
| 2003-05-06 | 322.00 |
| 2003-05-07 | 321.54 |
| 2003-05-08 | 329.63 |
| 2003-05-09 | 345.49 |
| 2003-05-12 | 346.94 |
| 2003-05-13 | 350.16 |
| 2003-05-14 | 353.44 |
| 2003-05-15 | 354.19 |
| 2003-05-16 | 368.26 |
| 2003-05-19 | 369.72 |
| 2003-05-20 | 360.28 |
| 2003-05-21 | 364.03 |
| 2003-05-22 | 370.12 |
| 2003-05-23 | 363.57 |
| 2003-05-26 | 363.94 |
| 2003-05-27 | 370.91 |
| 2003-05-28 | 370.42 |
| 2003-05-29 | 370.77 |
| 2003-05-30 | 367.02 |
| 2003-06-02 | 367.67 |
| 2003-06-03 | 383.61 |
| 2003-06-04 | 397.28 |
| 2003-06-05 | 407.30 |
| 2003-06-06 | 404.29 |
| 2003-06-09 | 400.66 |
| 2003-06-10 | 405.57 |
| 2003-06-11 | 410.49 |
| 2003-06-12 | 403.75 |
| 2003-06-13 | 404.29 |
| 2003-06-16 | 414.82 |
| 2003-06-17 | 410.14 |
| 2003-06-18 | 417.17 |
| 2003-06-19 | 421.86 |
| 2003-06-20 | 418.81 |
| 2003-06-23 | 418.81 |
| 2003-06-24 | 418.81 |
| 2003-06-25 | 418.34 |
| 2003-06-26 | 418.34 |
| 2003-06-27 | 420.63 |
| 2003-06-30 | 423.91 |
| 2003-07-01 | 423.91 |
| 2003-07-02 | 427.58 |
| 2003-07-03 | 428.59 |
| 2003-07-04 | 429.34 |
| 2003-07-07 | 428.58 |
| 2003-07-08 | 428.26 |
| 2003-07-09 | 432.90 |
| 2003-07-10 | 432.99 |
| 2003-07-11 | 433.64 |
| 2003-07-14 | 454.16 |
| 2003-07-15 | 453.43 |
| 2003-07-16 | 458.15 |
| 2003-07-17 | 436.03 |
| 2003-07-18 | 458.70 |
| 2003-07-21 | 448.70 |
| 2003-07-22 | 458.24 |
| 2003-07-23 | 458.25 |
| 2003-07-24 | 449.83 |
| 2003-07-25 | 449.82 |
| 2003-07-28 | 449.82 |
| 2003-07-29 | 449.82 |
| 2003-07-30 | 451.35 |
| 2003-07-31 | 461.34 |
| 2003-08-01 | 458.68 |
| 2003-08-04 | 459.04 |
| 2003-08-05 | 462.07 |
| 2003-08-06 | 469.72 |
| 2003-08-07 | 480.31 |
| 2003-08-08 | 490.41 |
| 2003-08-11 | 492.33 |
| 2003-08-12 | 540.01 |
| 2003-08-13 | 550.50 |
| 2003-08-14 | 575.09 |
| 2003-08-15 | 575.09 |
| 2003-08-18 | 616.44 |
| 2003-08-19 | 627.79 |
| 2003-08-20 | 637.34 |
| 2003-08-21 | 633.09 |
| 2003-08-22 | 634.47 |
| 2003-08-25 | 653.36 |
| 2003-08-26 | 650.00 |
| 2003-08-27 | 698.11 |
| 2003-08-28 | 701.80 |
| 2003-08-29 | 687.51 |
| 2003-09-01 | 701.80 |
| 2003-09-02 | 724.27 |
| 2003-09-03 | 716.50 |
| 2003-09-04 | 714.78 |
| 2003-09-05 | 709.46 |
| 2003-09-08 | 690.51 |
| 2003-09-09 | 671.95 |
| 2003-09-10 | 678.23 |
| 2003-09-11 | 700.50 |
| 2003-09-12 | 668.37 |
| 2003-09-15 | 671.72 |
| 2003-09-16 | 670.95 |
| 2003-09-17 | 677.79 |
| 2003-09-18 | 679.23 |
| 2003-09-19 | 655.89 |
| 2003-09-22 | 646.25 |
| 2003-09-23 | 665.91 |
| 2003-09-24 | 661.96 |
| 2003-09-25 | 652.96 |
| 2003-09-26 | 630.95 |
| 2003-09-29 | 622.58 |
| 2003-09-30 | 603.68 |
| 2003-10-01 | 588.05 |
| 2003-10-02 | 590.35 |
| 2003-10-03 | 589.59 |
| 2003-10-06 | 609.83 |
| 2003-10-07 | 609.83 |
| 2003-10-08 | 608.70 |
| 2003-10-09 | 609.81 |
| 2003-10-10 | 609.07 |
| 2003-10-13 | 605.88 |
| 2003-10-14 | 608.10 |
| 2003-10-15 | 609.43 |
| 2003-10-16 | 590.59 |
| 2003-10-17 | 590.32 |
| 2003-10-20 | 590.78 |
| 2003-10-21 | 592.21 |
| 2003-10-22 | 586.02 |
| 2003-10-23 | 589.81 |
| 2003-10-24 | 603.15 |
| 2003-10-27 | 596.71 |
| 2003-10-28 | 602.60 |
| 2003-10-29 | 587.62 |
| 2003-10-30 | 588.28 |
| 2003-10-31 | 600.48 |
#2003-11-03| 605.54
#2003-11-04| 607.38
#2003-11-05| 605.53
#2003-11-06| 600.51
#2003-11-07| 607.68
#2003-11-10| 636.64
#2003-11-11| 629.34
#2003-11-12| 634.63
#2003-11-13| 633.48
#2003-11-14| 634.86
#2003-11-17| 637.97
#2003-11-18| 638.06
#2003-11-19| 635.44
#2003-11-20| 649.81
#2003-11-21| 639.23
#2003-11-24| 671.06
#2003-11-25| 672.55
#2003-11-26| 674.16
#2003-11-27| 671.33
#2003-11-28| 671.03
#2003-12-01| 670.29
#2003-12-02| 658.34
#2003-12-03| 669.84
#2003-12-04| 671.32
#2003-12-05| 678.66
#2003-12-08| 655.68
#2003-12-09| 678.67
#2003-12-10| 680.97
#2003-12-11| 681.93
#2003-12-12| 668.22
#2003-12-15| 686.98
#2003-12-16| 688.01
#2003-12-17| 688.46
#2003-12-18| 685.48
#2003-12-19| 687.72
#2003-12-22| 677.43
#2003-12-23| 676.11
#2003-12-24| 693.24
#2003-12-25| 693.24
#2003-12-26| 693.24
#2003-12-29| 690.94
#2003-12-30| 684.05
#2003-12-31| 671.70
#2004-01-01| .
#2004-01-02| 675.84
#2004-01-05| 679.70
#2004-01-06| 695.78
#2004-01-07| 680.20
#2004-01-08| 680.71
#2004-01-09| 680.71
#2004-01-12| 682.26
#2004-01-13| 684.94
#2004-01-14| 678.12
#2004-01-15| 702.41
#2004-01-16| 704.25
#2004-01-19| 705.98
#2004-01-20| 719.44
#2004-01-21| 701.04
#2004-01-22| 716.75
#2004-01-23| 712.51
#2004-01-26| 706.43
#2004-01-27| 716.43
#2004-01-28| 713.46
#2004-01-29| 714.00
#2004-01-30| 730.22
#2004-02-02| 721.02
#2004-02-03| 720.28
#2004-02-04| 719.83
#2004-02-05| 720.04
#2004-02-06| 720.78
#2004-02-09| 738.43
#2004-02-10| 736.39
#2004-02-11| 739.39
#2004-02-12| 719.66
#2004-02-13| 735.04
#2004-02-16| 735.04
#2004-02-17| 729.10
#2004-02-18| 724.93
#2004-02-19| 725.14
#2004-02-20| 724.40
#2004-02-23| 725.91
#2004-02-24| 727.54
#2004-02-25| 722.49
#2004-02-26| 733.91
#2004-02-27| 783.86
#2004-03-01| 779.28
#2004-03-02| 777.05
#2004-03-03| 776.12
#2004-03-04| 777.19
#2004-03-05| 740.56
#2004-03-08| 761.96
#2004-03-09| 766.44
#2004-03-10| 754.24
#2004-03-11| 754.51
#2004-03-12| 773.79
#2004-03-15| 752.32
#2004-03-16| 747.41
#2004-03-17| 749.57
#2004-03-18| 752.41
#2004-03-19| 754.18
#2004-03-22| 753.86
#2004-03-23| 753.11
#2004-03-24| 753.11
#2004-03-25| 754.21
#2004-03-26| 772.45
#2004-03-29| 774.52
#2004-03-30| 770.80
#2004-03-31| 766.77
#2004-04-01| 772.65
#2004-04-02| 798.71
#2004-04-05| 799.10
#2004-04-06| 776.18
#2004-04-07| 793.24
#2004-04-08| 793.39
#2004-04-09| 791.15
#2004-04-12| 791.15
#2004-04-13| 785.35
#2004-04-14| 785.36
#2004-04-15| 771.62
#2004-04-16| 813.76
#2004-04-19| 787.02
#2004-04-20| 794.68
#2004-04-21| 794.50
#2004-04-22| 799.12
#2004-04-23| 797.33
#2004-04-26| 797.20
#2004-04-27| 786.93
#2004-04-28| 776.92
#2004-04-29| 770.10
#2004-04-30| 771.15
#2004-05-03| 759.71
#2004-05-04| 761.95
#2004-05-05| 762.12
#2004-05-06| 775.39
#2004-05-07| 749.35
#2004-05-10| 746.39
#2004-05-11| 747.60
#2004-05-12| 750.69
#2004-05-13| 750.83
#2004-05-14| 777.51
#2004-05-17| 767.47
#2004-05-18| 768.21
#2004-05-19| 782.58
#2004-05-20| 784.22
#2004-05-21| 759.56
#2004-05-24| 759.71
#2004-05-25| 774.73
#2004-05-26| 775.19
#2004-05-27| 777.04
#2004-05-28| 774.89
#2004-05-31| 774.44
#2004-06-01| 771.61
#2004-06-02| 773.31
#2004-06-03| 764.84
#2004-06-04| 767.67
#2004-06-07| 753.69
#2004-06-08| 765.82
#2004-06-09| 750.09
#2004-06-10| 748.58
#2004-06-11| 748.10
#2004-06-14| 749.29
#2004-06-15| 751.13
#2004-06-16| 750.99
#2004-06-17| 750.54
#2004-06-18| 751.79
#2004-06-21| 749.86
#2004-06-22| 765.03
#2004-06-23| 766.22
#2004-06-24| 766.22
#2004-06-25| 765.92
#2004-06-28| 764.73
#2004-06-29| 765.49
#2004-06-30| 767.14
#2004-07-01| 767.44
#2004-07-02| 765.46
#2004-07-05| 764.87
#2004-07-06| 764.87
#2004-07-07| 764.87
#2004-07-08| 761.73
#2004-07-09| 764.99
#2004-07-12| 764.27
#2004-07-13| 760.76
#2004-07-14| 778.69
#2004-07-15| 764.03
#2004-07-16| 762.24
#2004-07-19| 762.24
#2004-07-20| 762.83
#2004-07-21| 760.53
#2004-07-22| 758.24
#2004-07-23| 756.03
#2004-07-26| 754.98
#2004-07-27| 752.24
#2004-07-28| 753.35
#2004-07-29| 753.35
#2004-07-30| 754.03
#2004-08-02| 751.94
#2004-08-03| 752.09
#2004-08-04| 771.28
#2004-08-05| 771.28
#2004-08-06| 751.98
#2004-08-09| 758.13
#2004-08-10| 750.84
#2004-08-11| 750.84
#2004-08-12| 745.65
#2004-08-13| 746.10
#2004-08-16| 746.10
#2004-08-17| 749.33
#2004-08-18| 749.18
#2004-08-19| 759.86
#2004-08-20| 758.97
#2004-08-23| 760.35
#2004-08-24| 760.35
#2004-08-25| 760.35
#2004-08-26| 756.96
#2004-08-27| 758.34
#2004-08-30| 760.94
#2004-08-31| 760.23
#2004-09-01| 759.63
#2004-09-02| 754.20
#2004-09-03| 745.46
#2004-09-06| 760.47
#2004-09-07| 751.93
#2004-09-08| 745.93
#2004-09-09| 755.52
#2004-09-10| 741.25
#2004-09-13| 742.04
#2004-09-14| 741.45
#2004-09-15| 744.46
#2004-09-16| 744.46
#2004-09-17| 748.14
#2004-09-20| 745.15
#2004-09-21| 743.96
#2004-09-22| 744.25
#2004-09-23| 743.96
#2004-09-24| 744.34
#2004-09-27| 743.75
#2004-09-28| 744.19
#2004-09-29| 743.08
#2004-09-30| 743.38
#2004-10-01| 741.54
#2004-10-04| 741.54
#2004-10-05| 740.99
#2004-10-06| 742.02
#2004-10-07| 754.33
#2004-10-08| 739.44
#2004-10-11| 738.69
#2004-10-12| 738.83
#2004-10-13| 740.54
#2004-10-14| 740.54
#2004-10-15| 741.05
#2004-10-18| 740.45
#2004-10-19| 742.09
#2004-10-20| 742.85
#2004-10-21| 741.96
#2004-10-22| 739.66
#2004-10-25| 738.10
#2004-10-26| 742.20
#2004-10-27| 734.13
#2004-10-28| 734.49
#2004-10-29| 737.15
#2004-11-01| 737.15
#2004-11-02| 733.58
#2004-11-03| 736.18
#2004-11-04| 736.45
#2004-11-05| 736.72
#2004-11-08| 736.12
#2004-11-09| 735.41
#2004-11-10| 740.01
#2004-11-11| 740.28
#2004-11-12| 740.28
#2004-11-15| 738.13
#2004-11-16| 738.42
#2004-11-17| 738.88
#2004-11-18| 738.63
#2004-11-19| 734.10
#2004-11-22| 733.89
#2004-11-23| 733.89
#2004-11-24| 737.51
#2004-11-25| 743.67
#2004-11-26| 763.99
#2004-11-29| 769.26
#2004-11-30| 787.51
#2004-12-01| 812.38
#2004-12-02| 830.77
#2004-12-03| 830.14
#2004-12-06| 828.95
#2004-12-07| 834.98
#2004-12-08| 876.75
#2004-12-09| 883.87
#2004-12-10| 888.32
#2004-12-13| 890.32
#2004-12-14| 905.00
#2004-12-15| 919.61
#2004-12-16| 927.47
#2004-12-17| 924.93
#2004-12-20| 926.97
#2004-12-21| 935.72
#2004-12-22| 938.80
#2004-12-23| 950.96
#2004-12-24| 963.63
#2004-12-27| 954.69
#2004-12-28| 972.34
#2004-12-29| 982.65
#2004-12-30| 984.69
#2004-12-31| 991.35
#2005-01-03| 994.98
#2005-01-04| 996.32
#2005-01-05|1000.74
#2005-01-06|1018.66
#2005-01-07|1015.29
#2005-01-10|1016.62
#2005-01-11|1015.85
#2005-01-12|1017.12
#2005-01-13|1014.13
#2005-01-14|1008.61
#2005-01-17|1008.43
#2005-01-18|1013.48
#2005-01-19|1025.98
#2005-01-20|1026.07
#2005-01-21|1017.26
#2005-01-24|1026.80
#2005-01-25|1019.07
#2005-01-26|1016.49
#2005-01-27|1029.29
#2005-01-28|1032.35
#2005-01-31|1035.75
#2005-02-01|1044.41
#2005-02-02|1054.01
#2005-02-03|1066.81
#2005-02-04|1068.84
#2005-02-07|1081.98
#2005-02-08|1071.53
#2005-02-09|1079.52
#2005-02-10|1099.90
#2005-02-11|1105.88
#2005-02-14|1127.54
#2005-02-15|1129.05
#2005-02-16|1166.09
#2005-02-17|1165.13
#2005-02-18|1163.32
#2005-02-21|1247.53
#2005-02-22|1241.60
#2005-02-23|1242.67
#2005-02-24|1245.74
#2005-02-25|1269.18
#2005-02-28|1274.82
#2005-03-01|1266.89
#2005-03-02|1294.89
#2005-03-03|1314.25
#2005-03-04|1433.32
#2005-03-07|1505.52
#2005-03-08|1500.47
#2005-03-09|1551.04
#2005-03-10|1546.01
#2005-03-11|1546.01
#2005-03-14|1547.06
#2005-03-15|1523.21
#2005-03-16|1483.16
#2005-03-17|1413.12
#2005-03-18|1443.58
#2005-03-21|1469.27
#2005-03-22|1460.03
#2005-03-23|1494.16
#2005-03-24|1577.91
#2005-03-25|1577.91
#2005-03-28|1642.72
#2005-03-29|1630.37
#2005-03-30|1634.47
#2005-03-31|1646.94
#2005-04-01|1634.47
#2005-04-04|1646.94
#2005-04-05|1682.49
#2005-04-06|1729.68
#2005-04-07|1739.09
#2005-04-08|1780.17
#2005-04-11|1812.26
#2005-04-12|1841.82
#2005-04-13|1842.31
#2005-04-14|1794.82
#2005-04-15|1700.66
#2005-04-18|1694.46
#2005-04-19|1686.56
#2005-04-20|1689.60
#2005-04-21|1697.44
#2005-04-22|1698.81
#2005-04-25|1693.11
#2005-04-26|1680.02
#2005-04-27|1679.70
#2005-04-28|1672.74
#2005-04-29|1682.30
#2005-05-02|1714.00
#2005-05-03|1685.51
#2005-05-04|1693.41
#2005-05-05|1707.35
#2005-05-06|1688.26
#2005-05-09|1732.16
#2005-05-10|1806.50
#2005-05-11|1787.48
#2005-05-12|1803.46
#2005-05-13|1789.40
#2005-05-16|1793.86
#2005-05-17|1805.36
#2005-05-18|1787.93
#2005-05-19|1784.18
#2005-05-20|1780.52
#2005-05-23|1778.74
#2005-05-24|1603.63
#2005-05-25|1612.71
#2005-05-26|1613.34
#2005-05-27|1617.69
#2005-05-30|1670.33
#2005-05-31|1663.77
#2005-06-01|1655.87
#2005-06-02|1670.78
#2005-06-03|1669.67
#2005-06-06|1669.66
#2005-06-07|1654.88
#2005-06-08|1668.80
#2005-06-09|1668.19
#2005-06-10|1671.09
#2005-06-13|1638.64
#2005-06-14|1623.59
#2005-06-15|1583.00
#2005-06-16|1609.44
#2005-06-17|1618.61
#2005-06-20|1623.92
#2005-06-21|1622.83
#2005-06-22|1624.51
#2005-06-23|1627.51
#2005-06-24|1627.51
#2005-06-27|1642.04
#2005-06-28|1655.25
#2005-06-29|1644.12
#2005-06-30|1639.98
#2005-07-01|1641.08
#2005-07-04|1635.08
#2005-07-05|1632.61
#2005-07-06|1637.24
#2005-07-07|1635.14
#2005-07-08|1625.89
#2005-07-11|1622.89
#2005-07-12|1610.37
#2005-07-13|1617.14
#2005-07-14|1604.67
#2005-07-15|1569.00
#2005-07-18|1487.34
#2005-07-19|1565.29
#2005-07-20|1602.33
#2005-07-21|1623.38
#2005-07-22|1625.26
#2005-07-25|1625.64
#2005-07-26|1631.09
#2005-07-27|1615.69
#2005-07-28|1609.07
#2005-07-29|1628.42
#2005-08-01|1640.73
#2005-08-02|1654.74
#2005-08-03|1651.13
#2005-08-04|1649.21
#2005-08-05|1634.19
#2005-08-08|1653.74
#2005-08-09|1669.21
#2005-08-10|1666.30
#2005-08-11|1674.13
#2005-08-12|1724.22
#2005-08-15|1704.77
#2005-08-16|1680.03
#2005-08-17|1690.57
#2005-08-18|1703.95
#2005-08-19|1697.55
#2005-08-22|1681.13
#2005-08-23|1686.28
#2005-08-24|1685.20
#2005-08-25|1677.82
#2005-08-26|1691.98
#2005-08-29|1693.90
#2005-08-30|1718.00
#2005-08-31|1725.78
#2005-09-01|1763.46
#2005-09-02|1801.59
#2005-09-05|1826.59
#2005-09-06|1854.13
#2005-09-07|1869.32
#2005-09-08|1883.78
#2005-09-09|1879.68
#2005-09-12|1901.31
#2005-09-13|1911.33
#2005-09-14|1937.40
#2005-09-15|1947.30
#2005-09-16|1957.83
#2005-09-19|1990.82
#2005-09-20|1997.99
#2005-09-21|2012.79
#2005-09-22|2035.98
#2005-09-23|2096.26
#2005-09-26|2055.03
#2005-09-27|2076.97
#2005-09-28|2067.04
#2005-09-29|2084.97
#2005-09-30|2074.60
#2005-10-03|2096.54
#2005-10-04|2122.56
#2005-10-05|2109.69
#2005-10-06|2121.90
#2005-10-07|2124.48
#2005-10-10|2169.23
#2005-10-11|2193.31
#2005-10-12|2202.59
#2005-10-13|2233.92
#2005-10-14|2238.25
#2005-10-17|2216.38
#2005-10-18|2179.15
#2005-10-19|2176.69
#2005-10-20|2176.62
#2005-10-21|2138.19
#2005-10-24|2104.51
#2005-10-25|2115.28
#2005-10-26|2108.02
#2005-10-27|2110.94
#2005-10-28|2106.19
#2005-10-31|2089.74
#2005-11-01|2086.32
#2005-11-02|2071.45
#2005-11-03|2109.51
#2005-11-04|2131.94
#2005-11-07|2140.47
#2005-11-08|2140.62
#2005-11-09|2133.84
#2005-11-10|2155.23
#2005-11-11|2150.81
#2005-11-14|2234.63
#2005-11-15|2206.78
#2005-11-16|2126.47
#2005-11-17|2138.07
#2005-11-18|2134.47
#2005-11-21|2037.32
#2005-11-22|2043.56
#2005-11-23|2073.57
#2005-11-24|2092.41
#2005-11-25|2102.25
#2005-11-28|2109.64
#2005-11-29|2109.44
#2005-11-30|2122.19
#2005-12-01|2127.29
#2005-12-02|2131.83
#2005-12-05|2103.70
#2005-12-06|2123.32
#2005-12-07|2120.25
#2005-12-08|2091.44
#2005-12-09|2079.93
#2005-12-12|2066.79
#2005-12-13|2076.98
#2005-12-14|2066.88
#2005-12-15|2076.23
#2005-12-16|2076.66
#2005-12-19|2122.05
#2005-12-20|2020.45
#2005-12-21|2019.37
#2005-12-22|1986.97
#2005-12-23|2000.94
#2005-12-26|2000.94
#2005-12-27|1994.46
#2005-12-28|2016.61
#2005-12-29|2030.02
#2005-12-30|2029.78
#2006-01-02|2013.08
#2006-01-03|2038.45
#2006-01-04|2041.02
#2006-01-05|2077.73
#2006-01-06|2096.78
#2006-01-09|2105.72
#2006-01-10|2098.35
#2006-01-11|2088.25
#2006-01-12|2073.15
#2006-01-13|2094.87
#2006-01-16|2102.69
#2006-01-17|2101.42
#2006-01-18|2086.32
#2006-01-19|2081.28
#2006-01-20|2076.37
#2006-01-23|2045.17
#2006-01-24|2056.67
#2006-01-25|2046.10
#2006-01-26|2044.15
#2006-01-27|2032.74
#2006-01-30|2035.38
#2006-01-31|2033.60
#2006-02-01|2047.50
#2006-02-02|2049.28
#2006-02-03|2011.46
#2006-02-06|2027.75
#2006-02-07|2029.11
#2006-02-08|2025.88
#2006-02-09|2030.31
#2006-02-10|2013.22
#2006-02-13|2012.14
#2006-02-14|1978.60
#2006-02-15|1995.30
#2006-02-16|1963.87
#2006-02-17|1964.23
#2006-02-20|1961.10
#2006-02-21|1938.01
#2006-02-22|1935.51
#2006-02-23|1925.09
#2006-02-24|1926.28
#2006-02-27|1934.15
#2006-02-28|1992.49
#2006-03-01|1983.36
#2006-03-02|1977.94
#2006-03-03|1984.85
#2006-03-06|1962.57
#2006-03-07|1960.59
#2006-03-08|1940.14
#2006-03-09|1926.03
#2006-03-10|1883.30
#2006-03-13|1892.47
#2006-03-14|1887.82
#2006-03-15|1866.50
#2006-03-16|1853.76
#2006-03-17|1835.27
#2006-03-20|1815.78
#2006-03-21|1835.90
#2006-03-22|1849.38
#2006-03-23|1896.27
#2006-03-24|1910.62
#2006-03-27|1921.15
#2006-03-28|1944.85
#2006-03-29|2013.43
#2006-03-30|2018.36
#2006-03-31|1998.03
#2006-04-03|1972.78
#2006-04-04|1996.06
#2006-04-05|2019.66
#2006-04-06|2035.17
#2006-04-07|2017.12
#2006-04-10|2018.97
#2006-04-11|2021.97
#2006-04-12|2032.53
#2006-04-13|2025.47
#2006-04-14|2025.47
#2006-04-17|2025.47
#2006-04-18|2025.56
#2006-04-19|2011.94
#2006-04-20|1998.07
#2006-04-21|2006.73
#2006-04-24|2007.95
#2006-04-25|1999.12
#2006-04-26|1998.79
#2006-04-27|1991.63
#2006-04-28|1982.75
#2006-05-01|1982.75
#2006-05-02|1963.01
#2006-05-03|1977.32
#2006-05-04|1956.53
#2006-05-05|1959.50
#2006-05-08|1942.20
#2006-05-09|1978.83
#2006-05-10|1953.29
#2006-05-11|1952.41
#2006-05-12|1940.20
#2006-05-15|1866.89
#2006-05-16|1895.85
#2006-05-17|1899.12
#2006-05-18|1804.36
#2006-05-19|1802.90
#2006-05-22|1723.40
#2006-05-23|1698.51
#2006-05-24|1681.15
#2006-05-25|1681.15
#2006-05-26|1657.06
#2006-05-29|1660.77
#2006-05-30|1672.48
#2006-05-31|1652.64
#2006-06-01|1623.93
#2006-06-02|1605.45
#2006-06-05|1625.83
#2006-06-06|1613.73
#2006-06-07|1611.72
#2006-06-08|1569.71
#2006-06-09|1579.26
#2006-06-12|1538.28
#2006-06-13|1492.11
#2006-06-14|1478.42
#2006-06-15|1505.86
#2006-06-16|1525.50
#2006-06-19|1525.55
#2006-06-20|1524.15
#2006-06-21|1532.89
#2006-06-22|1533.42
#2006-06-23|1533.42
#2006-06-26|1534.35
#2006-06-27|1516.00
#2006-06-28|1519.47
#2006-06-29|1525.60
#2006-06-30|1535.69
#2006-07-03|1564.57
#2006-07-04|1560.54
#2006-07-05|1567.43
#2006-07-06|1572.88
#2006-07-07|1559.71
#2006-07-10|1563.43
#2006-07-11|1563.44
#2006-07-12|1571.95
#2006-07-13|1573.20
#2006-07-14|1553.17
#2006-07-17|1564.29
#2006-07-18|1570.62
#2006-07-19|1583.48
#2006-07-20|1594.05
#2006-07-21|1592.73
#2006-07-24|1608.54
#2006-07-25|1608.97
#2006-07-26|1620.63
#2006-07-27|1619.95
#2006-07-28|1632.65
#2006-07-31|1640.77
#2006-08-01|1645.00
#2006-08-02|1651.20
#2006-08-03|1631.85
#2006-08-04|1650.34
#2006-08-07|1649.85
#2006-08-08|1671.95
#2006-08-09|1704.18
#2006-08-10|1731.35
#2006-08-11|1717.66
#2006-08-14|1791.33
#2006-08-15|1787.05
#2006-08-16|1822.23
#2006-08-17|1824.26
#2006-08-18|1820.25
#2006-08-21|1815.34
#2006-08-22|1786.96
#2006-08-23|1809.33
#2006-08-24|1845.00
#2006-08-25|1839.91
#2006-08-28|1833.18
#2006-08-29|1797.79
#2006-08-30|1815.03
#2006-08-31|1833.72
#2006-09-01|1830.69
#2006-09-04|1827.84
#2006-09-05|1830.82
#2006-09-06|1826.82
#2006-09-07|1826.00
#2006-09-08|1824.16
#2006-09-11|1827.55
#2006-09-12|1830.89
#2006-09-13|1834.51
#2006-09-14|1829.89
#2006-09-15|1830.84
#2006-09-18|1834.14
#2006-09-19|1868.59
#2006-09-20|1865.40
#2006-09-21|1871.53
#2006-09-22|1871.00
#2006-09-25|1867.84
#2006-09-26|1844.84
#2006-09-27|1848.22
#2006-09-28|1844.39
#2006-09-29|1843.06
#2006-10-02|1840.10
#2006-10-03|1832.18
#2006-10-04|1768.53
#2006-10-05|1817.49
#2006-10-06|1850.76
#2006-10-09|1861.09
#2006-10-10|1860.73
#2006-10-11|1843.99
#2006-10-12|1847.00
#2006-10-13|1839.69
#2006-10-16|1851.18
#2006-10-17|1832.36
#2006-10-18|1861.38
#2006-10-19|1866.43
#2006-10-20|1877.80
#2006-10-23|1879.73
#2006-10-24|1883.99
#2006-10-25|1901.69
#2006-10-26|1944.50
#2006-10-27|1970.64
#2006-10-30|1950.55
#2006-10-31|1956.95
#2006-11-01|1947.20
#2006-11-02|1944.84
#2006-11-03|1941.05
#2006-11-06|1936.68
#2006-11-07|1951.45
#2006-11-08|1957.24
#2006-11-09|2010.20
#2006-11-10|2068.19
#2006-11-13|2090.85
#2006-11-14|2094.29
#2006-11-15|2119.24
#2006-11-16|2139.39
#2006-11-17|2128.48
#2006-11-20|2124.00
#2006-11-21|2169.89
#2006-11-22|2236.32
#2006-11-23|2281.97
#2006-11-24|2241.07
#2006-11-27|2265.90
#2006-11-28|2260.47
#2006-11-29|2270.47
#2006-11-30|2271.07
#2006-12-01|2284.71
#2006-12-04|2328.80
#2006-12-05|2344.63
#2006-12-06|2352.03
#2006-12-07|2378.85
#2006-12-08|2390.68
#2006-12-11|2389.45
#2006-12-12|2387.18
#2006-12-13|2345.68
#2006-12-14|2273.83
#2006-12-15|2304.18
#2006-12-18|2288.62
#2006-12-19|2278.58
#2006-12-20|2322.73
#2006-12-21|2353.43
#2006-12-22|2332.83
#2006-12-25|2332.83
#2006-12-26|2332.83
#2006-12-27|2323.70
#2006-12-28|2338.23
#2006-12-29|2359.11
#2007-01-01| .
#2007-01-02|2334.79
#2007-01-03|2340.90
#2007-01-04|2376.07
#2007-01-05|2395.44
#2007-01-08|2407.21
#2007-01-09|2452.51
#2007-01-10|2479.44
#2007-01-11|2433.62
#2007-01-12|2457.41
#2007-01-15|2475.28
#2007-01-16|2545.80
#2007-01-17|2596.00
#2007-01-18|2632.41
#2007-01-19|2648.07
#2007-01-22|2699.40
#2007-01-23|2766.35
#2007-01-24|2869.70
#2007-01-25|2808.01
#2007-01-26|2811.30
#2007-01-29|2820.17
#2007-01-30|2818.07
#2007-01-31|2904.58
#2007-02-01|2996.41
#2007-02-02|2995.44
#2007-02-05|2964.54
#2007-02-06|3016.69
#2007-02-07|2991.90
#2007-02-08|2855.71
#2007-02-09|2907.38
#2007-02-12|2901.84
#2007-02-13|2818.00
#2007-02-14|2866.45
#2007-02-15|2911.81
#2007-02-16|2893.58
#2007-02-19|2877.13
#2007-02-20|2817.84
#2007-02-21|2816.35
#2007-02-22|2820.39
#2007-02-23|2759.40
#2007-02-26|2684.20
#2007-02-27|2578.77
#2007-02-28|2454.31
#2007-03-01|2465.95
#2007-03-02|2477.11
#2007-03-05|2358.25
#2007-03-06|2372.82
#2007-03-07|2426.50
#2007-03-08|2409.29
#2007-03-09|2479.74
#2007-03-12|2522.66
#2007-03-13|2520.95
#2007-03-14|2447.88
#2007-03-15|2505.32
#2007-03-16|2518.43
#2007-03-19|2553.12
#2007-03-20|2522.22
#2007-03-21|2510.32
#2007-03-22|2556.52
#2007-03-23|2583.62
#2007-03-26|2619.97
#2007-03-27|2646.76
#2007-03-28|2662.28
#2007-03-29|2621.57
#2007-03-30|2629.88
#2007-04-02|2626.11
#2007-04-03|2664.65
#2007-04-04|2674.97
#2007-04-05|2687.95
#2007-04-06|2687.95
#2007-04-09|2687.95
#2007-04-10|2746.99
#2007-04-11|2714.33
#2007-04-12|2672.80
#2007-04-13|2652.33
#2007-04-16|2643.45
#2007-04-17|2632.35
#2007-04-18|2599.38
#2007-04-19|2558.77
#2007-04-20|2589.89
#2007-04-23|2641.33
#2007-04-24|2612.49
#2007-04-25|2575.47
#2007-04-26|2541.43
#2007-04-27|2500.58
#2007-04-30|2436.42
#2007-05-01|2436.42
#2007-05-02|2379.18
#2007-05-03|2367.40
#2007-05-04|2450.18
#2007-05-07|2473.98
#2007-05-08|2495.86
#2007-05-09|2538.80
#2007-05-10|2598.24
#2007-05-11|2625.88
#2007-05-14|2602.06
#2007-05-15|2598.03
#2007-05-16|2594.44
#2007-05-17|2594.44
#2007-05-18|2636.63
#2007-05-21|2672.35
#2007-05-22|2623.88
#2007-05-23|2617.05
#2007-05-24|2659.13
#2007-05-25|2662.16
#2007-05-28|2654.72
#2007-05-29|2670.40
#2007-05-30|2673.46
#2007-05-31|2688.98
#2007-06-01|2686.79
#2007-06-04|2737.29
#2007-06-05|2742.10
#2007-06-06|2742.72
#2007-06-07|2779.72
#2007-06-08|2745.98
#2007-06-11|2762.93
#2007-06-12|2752.09
#2007-06-13|2765.55
#2007-06-14|2771.35
#2007-06-15|2721.89
#2007-06-18|2710.32
#2007-06-19|2725.43
#2007-06-20|2744.28
#2007-06-21|2754.39
#2007-06-22|2812.18
#2007-06-25|2827.41
#2007-06-26|2881.42
#2007-06-27|2855.65
#2007-06-28|2854.27
#2007-06-29|2745.75
#2007-07-02|2799.42
#2007-07-03|2823.54
#2007-07-04|2849.74
#2007-07-05|2840.28
#2007-07-06|2877.76
#2007-07-09|2904.18
#2007-07-10|2917.61
#2007-07-11|2914.77
#2007-07-12|2931.83
#2007-07-13|2941.40
#2007-07-16|2928.91
#2007-07-17|2929.16
#2007-07-18|2953.22
#2007-07-19|2952.47
#2007-07-20|2964.81
#2007-07-23|2946.33
#2007-07-24|2950.82
#2007-07-25|2941.86
#2007-07-26|2947.20
#2007-07-27|2922.20
#2007-07-30|2899.53
#2007-07-31|2916.60
#2007-08-01|2886.20
#2007-08-02|2888.46
#2007-08-03|2878.77
#2007-08-06|2828.47
#2007-08-07|2836.74
#2007-08-08|2832.61
#2007-08-09|2826.17
#2007-08-10|2784.70
#2007-08-13|2733.56
#2007-08-14|2699.02
#2007-08-15|2614.18
#2007-08-16|2586.59
#2007-08-17|2540.02
#2007-08-20|2548.04
#2007-08-21|2566.77
#2007-08-22|2569.51
#2007-08-23|2582.02
#2007-08-24|2582.57
#2007-08-27|2575.84
#2007-08-28|2583.76
#2007-08-29|2560.47
#2007-08-30|2585.78
#2007-08-31|2604.94
#2007-09-03|2619.73
#2007-09-04|2617.23
#2007-09-05|2586.25
#2007-09-06|2584.66
#2007-09-07|2580.65
#2007-09-10|2573.18
#2007-09-11|2617.24
#2007-09-12|2601.43
#2007-09-13|2599.55
#2007-09-14|2602.84
#2007-09-17|2556.16
#2007-09-18|2549.58
#2007-09-19|2616.63
#2007-09-20|2611.13
#2007-09-21|2594.19
#2007-09-24|2570.53
#2007-09-25|2571.41
#2007-09-26|2518.25
#2007-09-27|2529.47
#2007-09-28|2460.58
#2007-10-01|2492.07
#2007-10-02|2488.46
#2007-10-03|2496.26
#2007-10-04|2499.53
#2007-10-05|2506.01
#2007-10-08|2486.16
#2007-10-09|2440.66
#2007-10-10|2369.60
#2007-10-11|2292.92
#2007-10-12|2328.33
#2007-10-15|2348.43
#2007-10-16|2436.12
#2007-10-17|2476.01
#2007-10-18|2506.48
#2007-10-19|2476.53
#2007-10-22|2465.14
#2007-10-23|2513.67
#2007-10-24|2498.70
#2007-10-25|2495.62
#2007-10-26|2468.00
#2007-10-29|2464.42
#2007-10-30|2451.52
#2007-10-31|2407.34
#2007-11-01|2321.43
#2007-11-02|2324.13
#2007-11-05|2364.24
#2007-11-06|2301.60
#2007-11-07|2299.83
#2007-11-08|2227.64
#2007-11-09|2241.60
#2007-11-12|2284.08
#2007-11-13|2275.89
#2007-11-14|2281.95
#2007-11-15|2308.28
#2007-11-16|2313.91
#2007-11-19|2326.28
#2007-11-20|2262.82
#2007-11-21|2268.60
#2007-11-22|2277.67
#2007-11-23|2287.61
#2007-11-26|2141.84
#2007-11-27|2043.96
#2007-11-28|1930.28
#2007-11-29|1952.71
#2007-11-30|1880.88
#2007-12-03|1823.29
#2007-12-04|1824.23
#2007-12-05|1801.37
#2007-12-06|1790.62
#2007-12-07|1775.89
#2007-12-10|1788.99
#2007-12-11|1793.64
#2007-12-12|1759.77
#2007-12-13|1781.55
#2007-12-14|1780.87
#2007-12-17|1782.19
#2007-12-18|1727.91
#2007-12-19|1743.23
#2007-12-20|1760.89
#2007-12-21|1739.98
#2007-12-24|1739.98
#2007-12-25|1739.98
#2007-12-26|1739.98
#2007-12-27|1710.63
#2007-12-28|1780.87
#2007-12-31|1780.87
#2008-01-01| .
#2008-01-02|1767.85
#2008-01-03|1764.07
#2008-01-04|1768.72
#2008-01-07|1718.33
#2008-01-08|1718.50
#2008-01-09|1712.15
#2008-01-10|1702.11
#2008-01-11|1704.01
#2008-01-14|1682.63
#2008-01-15|1633.89
#2008-01-16|1573.20
#2008-01-17|1533.22
#2008-01-18|1521.60
#2008-01-21|1438.21
#2008-01-22|1420.92
#2008-01-23|1403.84
#2008-01-24|1422.62
#2008-01-25|1438.01
#2008-01-28|1421.06
#2008-01-29|1377.52
#2008-01-30|1413.30
#2008-01-31|1401.72
#2008-02-01|1393.95
#2008-02-04|1415.64
#2008-02-05|1424.42
#2008-02-06|1421.15
#2008-02-07|1446.74
#2008-02-08|1429.74
#2008-02-11|1447.23
#2008-02-12|1454.77
#2008-02-13|1470.83
#2008-02-14|1467.09
#2008-02-15|1461.64
#2008-02-18|1465.96
#2008-02-19|1464.81
#2008-02-20|1487.46
#2008-02-21|1498.30
#2008-02-22|1504.66
#2008-02-25|1508.94
#2008-02-26|1537.40
#2008-02-27|1528.84
#2008-02-28|1544.36
#2008-02-29|1512.06
#2008-03-03|1472.56
#2008-03-04|1441.23
#2008-03-05|1445.77
#2008-03-06|1454.25
#2008-03-07|1419.25
#2008-03-10|1416.21
#2008-03-11|1423.70
#2008-03-12|1441.07
#2008-03-13|1425.16
#2008-03-14|1431.98
#2008-03-17|1395.13
#2008-03-18|1401.37
#2008-03-19|1396.81
#2008-03-20|1367.78
#2008-03-21|1367.78
#2008-03-24|1367.78
#2008-03-25|1343.52
#2008-03-26|1331.91
#2008-03-27|1332.83
#2008-03-28|1323.15
#2008-03-31|1329.46
#2008-04-01|1323.15
#2008-04-02|1329.46
#2008-04-03|1318.93
#2008-04-04|1322.64
#2008-04-07|1297.74
#2008-04-08|1286.22
#2008-04-09|1278.49
#2008-04-10|1272.09
#2008-04-11|1279.32
#2008-04-14|1267.42
#2008-04-15|1268.79
#2008-04-16|1277.55
#2008-04-17|1273.98
#2008-04-18|1251.94
#2008-04-21|1247.22
#2008-04-22|1243.85
#2008-04-23|1241.69
#2008-04-24|1229.09
#2008-04-25|1237.88
#2008-04-28|1230.99
#2008-04-29|1228.56
#2008-04-30|1240.26
#2008-05-01|1240.25
#2008-05-02|1228.10
#2008-05-05|1225.82
#2008-05-06|1228.09
#2008-05-07|1230.68
#2008-05-08|1223.19
#2008-05-09|1231.19
#2008-05-12|1234.52
#2008-05-13|1230.91
#2008-05-14|1224.63
#2008-05-15|1218.18
#2008-05-16|1204.78
#2008-05-19|1198.18
#2008-05-20|1190.73
#2008-05-21|1209.86
#2008-05-22|1185.28
#2008-05-23|1183.04
#2008-05-26|1220.54
#2008-05-27|1203.12
#2008-05-28|1217.71
#2008-05-29|1193.66
#2008-05-30|1207.62
#2008-06-02|1189.83
#2008-06-03|1198.04
#2008-06-04|1204.60
#2008-06-05|1239.76
#2008-06-06|1213.86
#2008-06-09|1224.12
#2008-06-10|1224.40
#2008-06-11|1226.67
#2008-06-12|1207.22
#2008-06-13|1197.14
#2008-06-16|1207.08
#2008-06-17|1197.71
#2008-06-18|1224.59
#2008-06-19|1233.23
#2008-06-20|1233.34
#2008-06-23|1233.34
#2008-06-24|1233.34
#2008-06-25|1234.11
#2008-06-26|1224.22
#2008-06-27|1200.84
#2008-06-30|1197.75
#2008-07-01|1203.87
#2008-07-02|1214.56
#2008-07-03|1199.62
#2008-07-04|1205.55
#2008-07-07|1199.33
#2008-07-08|1183.38
#2008-07-09|1180.72
#2008-07-10|1171.93
#2008-07-11|1178.17
#2008-07-14|1171.45
#2008-07-15|1150.31
#2008-07-16|1145.29
#2008-07-17|1130.06
#2008-07-18|1123.91
#2008-07-21|1114.50
#2008-07-22|1098.23
#2008-07-23|1091.77
#2008-07-24|1092.51
#2008-07-25|1103.93
#2008-07-28|1101.50
#2008-07-29|1105.82
#2008-07-30|1129.07
#2008-07-31|1140.95
#2008-08-01|1138.34
#2008-08-04|1139.48
#2008-08-05|1154.65
#2008-08-06|1159.35
#2008-08-07|1030.63
#2008-08-08|1032.37
#2008-08-11|1034.43
#2008-08-12|1028.29
#2008-08-13|1011.44
#2008-08-14|1013.68
#2008-08-15|1011.48
#2008-08-18|1035.58
#2008-08-19|1035.83
#2008-08-20|1037.34
#2008-08-21|1043.13
#2008-08-22|1072.14
#2008-08-25|1072.37
#2008-08-26|1065.34
#2008-08-27|1057.88
#2008-08-28|1061.47
#2008-08-29|1050.28
#2008-09-01|1145.08
#2008-09-02|1149.23
#2008-09-03|1143.11
#2008-09-04|1097.14
#2008-09-05|1085.16
#2008-09-08|1086.31
#2008-09-09|1087.19
#2008-09-10|1081.78
#2008-09-11|1044.03
#2008-09-12|1042.77
#2008-09-15|1029.81
#2008-09-16|1017.39
#2008-09-17|1007.58
#2008-09-18| 885.88
#2008-09-19| 946.90
#2008-09-22| 946.32
#2008-09-23| 915.65
#2008-09-24| 899.70
#2008-09-25| 898.27
#2008-09-26| 891.99
#2008-09-29| 848.92
#2008-09-30| 852.30
#2008-10-01| 863.71
#2008-10-02| 860.98
#2008-10-03| 783.79
#2008-10-06| 742.74
#2008-10-07| 729.67
#2008-10-08| 671.72
#2008-10-09| 699.49
#2008-10-10| 670.74
#2008-10-13| 682.09
#2008-10-14| 705.61
#2008-10-15| 684.67
#2008-10-16| 665.67
#2008-10-17| 618.37
#2008-10-20| 624.79
#2008-10-21| 619.21
#2008-10-22| 612.42
#2008-10-23| 587.80
#2008-10-24| 567.44
#2008-10-27| 545.53
#2008-10-28| 535.71
#2008-10-29| 551.41
#2008-10-30| 544.77
#2008-10-31| 541.79
#2008-11-03| 533.47
#2008-11-04| 551.64
#2008-11-05| 513.52
#2008-11-06| 491.21
#2008-11-07| 497.23
#2008-11-10| 472.61
#2008-11-11| 496.67
#2008-11-12| 456.59
#2008-11-13| 443.93
#2008-11-14| 465.74
#2008-11-17| 449.38
#2008-11-18| 422.55
#2008-11-19| 417.00
#2008-11-20| 404.49
#2008-11-21| 405.15
#2008-11-24| 401.87
#2008-11-25| 406.12
#2008-11-26| 392.13
#2008-11-27| 395.88
#2008-11-28| 397.52
#2008-12-01| 420.04
#2008-12-02| 409.53
#2008-12-03| 401.47
#2008-12-04| 395.07
#2008-12-05| 386.22
#2008-12-08| 371.86
#2008-12-09| 381.40
#2008-12-10| 373.63
#2008-12-11| 382.81
#2008-12-12| 380.57
#2008-12-15| 392.68
#2008-12-16| 396.99
#2008-12-17| 404.71
#2008-12-18| 402.69
#2008-12-19| 396.47
#2008-12-22| 390.60
#2008-12-23| 394.67
#2008-12-24| 396.06
#2008-12-25| 396.06
#2008-12-26| 396.06
#2008-12-29| 397.36
#2008-12-30| 393.56
#2008-12-31| 393.56
#2009-01-01| .
#2009-01-02| 401.79
#2009-01-05| 418.73
#2009-01-06| 453.40
#2009-01-07| 451.24
#2009-01-08| 479.27
#2009-01-09| 472.35
#2009-01-12| 487.15
#2009-01-13| 470.10
#2009-01-14| 468.86
#2009-01-15| 433.92
#2009-01-16| 444.29
#2009-01-19| 473.17
#2009-01-20| 455.56
#2009-01-21| 426.00
#2009-01-22| 435.81
#2009-01-23| 438.18
#2009-01-26| 426.19
#2009-01-27| 419.10
#2009-01-28| 409.42
#2009-01-29| 413.49
#2009-01-30| 404.43
#2009-02-02| 395.76
#2009-02-03| 397.03
#2009-02-04| 393.90
#2009-02-05| 377.53
#2009-02-06| 374.52
#2009-02-09| 385.19
#2009-02-10| 382.07
#2009-02-11| 379.02
#2009-02-12| 370.02
#2009-02-13| 370.41
#2009-02-16| 369.28
#2009-02-17| 362.65
#2009-02-18| 364.73
#2009-02-19| 359.05
#2009-02-20| 354.00
#2009-02-23| 350.64
#2009-02-24| 348.74
#2009-02-25| 346.46
#2009-02-26| 322.53
#2009-02-27| 335.19
#2009-03-02| 347.37
#2009-03-03| 309.32
#2009-03-04| 294.96
#2009-03-05| 275.82
#2009-03-06| 267.49
#2009-03-09| 273.15
#2009-03-10| 268.02
#2009-03-11| 275.02
#2009-03-12| 267.40
#2009-03-13| 261.85
#2009-03-16| 262.89
#2009-03-17| 282.20
#2009-03-18| 293.47
#2009-03-19| 299.17
#2009-03-20| 289.07
#2009-03-23| 283.00
#2009-03-24| 287.64
#2009-03-25| 293.80
#2009-03-26| 286.30
#2009-03-27| 287.53
#2009-03-30| 284.41
#2009-03-31| 283.26
#2009-04-01| 280.50
#2009-04-02| 296.42
#2009-04-03| 304.30
#2009-04-06| 299.75
#2009-04-07| 301.92
#2009-04-08| 299.00
#2009-04-09| 297.20
#2009-04-10| .
#2009-04-13| .
#2009-04-14| 302.44
#2009-04-15| 310.30
#2009-04-16| 310.76
#2009-04-17| 325.99
#2009-04-20| 326.91
#2009-04-21| 326.34
#2009-04-22| 322.18
#2009-04-23| 327.49
#2009-04-24| 318.15
#2009-04-27| 318.63
#2009-04-28| 320.98
#2009-04-29| 315.83
#2009-04-30| 307.02
#2009-05-01| .
#2009-05-04| 327.29
#2009-05-05| 313.75
#2009-05-06| 316.12
#2009-05-07| 324.00
#2009-05-08| 316.31
#2009-05-11| 333.05
#2009-05-12| 367.89
#2009-05-13| 387.10
#2009-05-14| 381.77
#2009-05-15| 384.04
#2009-05-18| 381.79
#2009-05-19| 401.04
#2009-05-20| 423.27
#2009-05-21| .
#2009-05-22| 429.18
#2009-05-25| 439.31
#2009-05-26| 451.70
#2009-05-27| 454.40
#2009-05-28| 459.90
#2009-05-29| 435.97
#2009-06-01| 445.16
#2009-06-02| 442.50
#2009-06-03| 434.12
#2009-06-04| 433.72
#2009-06-05| 416.11
#2009-06-08| 414.16
#2009-06-09| 418.65
#2009-06-10| 411.35
#2009-06-11| 419.91
#2009-06-12| 422.63
#2009-06-15| 423.49
#2009-06-16| 405.20
#2009-06-17| 392.52
#2009-06-18| 377.57
#2009-06-19| 388.37
#2009-06-22| 380.65
#2009-06-23| 390.11
#2009-06-24| .
#2009-06-25| 399.87
#2009-06-26| 410.82
#2009-06-29| 413.23
#2009-06-30| 454.71
#2009-07-01| 454.94
#2009-07-02| 455.41
#2009-07-03| 450.81
#2009-07-06| 445.46
#2009-07-07| 438.05
#2009-07-08| 447.10
#2009-07-09| 459.60
#2009-07-10| 462.39
#2009-07-13| 459.47
#2009-07-14| 459.51
#2009-07-15| 461.05
#2009-07-16| 455.50
#2009-07-17| 460.24
#2009-07-20| 469.04
#2009-07-21| 462.76
#2009-07-22| 456.33
#2009-07-23| 458.54
#2009-07-24| 457.92
#2009-07-27| 463.64
#2009-07-28| 451.47
#2009-07-29| 454.06
#2009-07-30| 449.87
#2009-07-31| 446.12
#2009-08-03| 453.69
#2009-08-04| 451.03
#2009-08-05| 463.02
#2009-08-06| 473.81
#2009-08-07| 483.24
#2009-08-10| 496.52
#2009-08-11| 507.99
#2009-08-12| 520.45
#2009-08-13| 529.57
#2009-08-14| 529.70
#2009-08-17| 523.52
#2009-08-18| 523.23
#2009-08-19| 530.55
#2009-08-20| 527.58
#2009-08-21| 536.37
#2009-08-24| 553.45
#2009-08-25| 570.75
#2009-08-26| 598.96
#2009-08-27| 624.32
#2009-08-28| 630.77
#2009-08-31| 636.31
#2009-09-01| 647.34
#2009-09-02| 662.01
#2009-09-03| 661.89
#2009-09-04| 689.87
#2009-09-07| 695.03
#2009-09-08| 707.68
#2009-09-09| 749.92
#2009-09-10| 747.71
#2009-09-11| 728.69
#2009-09-14| 699.67
#2009-09-15| 688.11
#2009-09-16| 708.85
#2009-09-17| 696.08
#2009-09-18| 719.28
#2009-09-21| 728.28
#2009-09-22| 742.16
#2009-09-23| 748.45
#2009-09-24| 755.43
#2009-09-25| 763.85
#2009-09-28| 759.55
#2009-09-29| 765.06
#2009-09-30| 773.41
#2009-10-01| 761.70
#2009-10-02| 744.48
#2009-10-05| 700.34
#2009-10-06| 728.02
#2009-10-07| 720.23
#2009-10-08| 725.87
#2009-10-09| 727.68
#2009-10-12| 725.37
#2009-10-13| 730.94
#2009-10-14| 713.91
#2009-10-15| 726.90
#2009-10-16| 741.85
#2009-10-19| 732.12
#2009-10-20| 728.32
#2009-10-21| 742.38
#2009-10-22| 728.05
#2009-10-23| 739.46
#2009-10-26| 723.61
#2009-10-27| 731.41
#2009-10-28| 716.64
#2009-10-29| 712.48
#2009-10-30| 715.33
#2009-11-02| 723.43
#2009-11-03| 711.02
#2009-11-04| 715.32
#2009-11-05| 719.43
#2009-11-06| 706.62
#2009-11-09| 716.20
#2009-11-10| 722.32
#2009-11-11| 722.42
#2009-11-12| 715.95
#2009-11-13| 727.30
#2009-11-16| 725.34
#2009-11-17| 738.51
#2009-11-18| 732.55
#2009-11-19| 729.16
#2009-11-20| 732.06
#2009-11-23| 729.75
#2009-11-24| 743.97
#2009-11-25| 768.44
#2009-11-26| 760.89
#2009-11-27| 744.92
#2009-11-30| 740.98
#2009-12-01| 745.22
#2009-12-02| 755.75
#2009-12-03| 752.12
#2009-12-04| 741.99
#2009-12-07| 751.48
#2009-12-08| 747.46
#2009-12-09| 746.57
#2009-12-10| 728.26
#2009-12-11| 736.39
#2009-12-14| 730.07
#2009-12-15| 683.95
#2009-12-16| 684.87
#2009-12-17| 699.97
#2009-12-18| 681.90
#2009-12-21| 685.06
#2009-12-22| 671.04
#2009-12-23| 683.41
#2009-12-24| .
#2009-12-25| .
#2009-12-28| 677.29
#2009-12-29| 684.60
#2009-12-30| 690.88
#2009-12-31| .
#2010-01-01| .
#2010-01-04| 712.41
#2010-01-05| 757.72
#2010-01-06| 742.41
#2010-01-07| 730.48
#2010-01-08| 780.07
#2010-01-11| 771.72
#2010-01-12| 776.72
#2010-01-13| 811.55
#2010-01-14| 816.82
#2010-01-15| 841.82
#2010-01-18| 952.61
#2010-01-19| 937.39
#2010-01-20| 957.87
#2010-01-21| 945.87
#2010-01-22|1004.12
#2010-01-25| 976.59
#2010-01-26| 958.93
#2010-01-27| 973.01
#2010-01-28| 990.83
#2010-01-29| 989.84
#2010-02-01|1028.15
#2010-02-02|1047.45
#2010-02-03|1059.00
#2010-02-04|1052.41
#2010-02-05|1024.25
#2010-02-08| 952.64
#2010-02-09| 998.73
#2010-02-10| 989.79
#2010-02-11| 986.09
#2010-02-12| 986.89
#2010-02-15| 983.21
#2010-02-16| 972.27
#2010-02-17| 973.13
#2010-02-18| 964.66
#2010-02-19| 949.21
#2010-02-22| 941.17
#2010-02-23| 945.92
#2010-02-24| 933.22
#2010-02-25| 934.79
#2010-02-26| 939.20
#2010-03-01| 933.85
#2010-03-02| 927.78
#2010-03-03| 931.75
#2010-03-04| 937.81
#2010-03-05| 929.04
#2010-03-08| 953.20
#2010-03-09| 945.67
#2010-03-10| 938.02
#2010-03-11| 927.75
#2010-03-12| 964.12
#2010-03-15| 979.84
#2010-03-16| 974.89
#2010-03-17| 956.21
#2010-03-18| 969.57
#2010-03-19| 968.59
#2010-03-22| 999.59
#2010-03-23|1006.56
#2010-03-24|1005.32
#2010-03-25|1011.39
#2010-03-26|1004.28
#2010-03-29|1019.78
#2010-03-30|1010.13
#2010-03-31|1006.93
#2010-04-01| 999.07
#2010-04-02| .
#2010-04-05| .
#2010-04-06|1008.62
#2010-04-07|1035.45
#2010-04-08|1023.23
#2010-04-09|1016.36
#2010-04-12|1023.76
#2010-04-13|1035.87
#2010-04-14|1069.69
#2010-04-15|1076.01
#2010-04-16|1081.16
#2010-04-19|1065.53
#2010-04-20|1041.75
#2010-04-21|1058.39
#2010-04-22|1041.78
#2010-04-23|1053.22
#2010-04-26|1059.28
#2010-04-27|1054.40
#2010-04-28|1080.30
#2010-04-29|1067.10
#2010-04-30|1070.81
#2010-05-03|1064.82
#2010-05-04|1056.15
#2010-05-05|1039.38
#2010-05-06|1032.25
#2010-05-07|1028.77
#2010-05-10|1033.65
#2010-05-11|1041.68
#2010-05-12|1028.51
#2010-05-13| .
#2010-05-14|1060.21
#2010-05-17|1025.16
#2010-05-18|1016.13
#2010-05-19|1022.79
#2010-05-20| 999.46
#2010-05-21| 917.68
#2010-05-24| 959.90
#2010-05-25| 958.56
#2010-05-26| 942.59
#2010-05-27| 959.79
#2010-05-28| 974.44
#2010-05-31| 968.47
#2010-06-01| 977.09
#2010-06-02| 975.67
#2010-06-03| 973.90
#2010-06-04| 973.99
#2010-06-07| 955.95
#2010-06-08| 950.12
#2010-06-09| 953.85
#2010-06-10| 949.50
#2010-06-11| 962.56
#2010-06-14| 966.38
#2010-06-15| 937.96
#2010-06-16| 918.46
#2010-06-17| 906.98
#2010-06-18| 915.30
#2010-06-21| 910.03
#2010-06-22| 914.26
#2010-06-23| 919.67
#2010-06-24| .
#2010-06-25| 921.25
#2010-06-28| 918.04
#2010-06-29| 923.14
#2010-06-30| 936.91
#2010-07-01| 947.06
#2010-07-02| 924.85
#2010-07-05| 906.64
#2010-07-06| 924.48
#2010-07-07| 924.23
#2010-07-08| 932.38
#2010-07-09| 903.30
#2010-07-12| 885.71
#2010-07-13| 886.83
#2010-07-14| 893.92
#2010-07-15| 916.52
#2010-07-16| 913.19
#2010-07-19| 936.27
#2010-07-20| 943.60
#2010-07-21| 936.59
#2010-07-22| 932.02
#2010-07-23| 932.86
#2010-07-26| 936.55
#2010-07-27| 952.68
#2010-07-28| 959.75
#2010-07-29| 936.41
#2010-07-30| 939.06
#2010-08-02| 940.25
#2010-08-03| 947.01
#2010-08-04| 970.34
#2010-08-05| 964.80
#2010-08-06|1019.85
#2010-08-09| 996.79
#2010-08-10|1010.12
#2010-08-11| 990.07
#2010-08-12| 960.25
#2010-08-13| 964.31
#2010-08-16| 972.06
#2010-08-17| 971.21
#2010-08-18| 970.03
#2010-08-19| 982.25
#2010-08-20| 976.78
#2010-08-23| 970.39
#2010-08-24| 956.50
#2010-08-25| 932.52
#2010-08-26| 946.48
#2010-08-27| 953.99
#2010-08-30| 962.12
#2010-08-31| 973.68
#2010-09-01| 960.49
#2010-09-02| 965.02
#2010-09-03| 970.45
#2010-09-06| 969.57
#2010-09-07|1000.50
#2010-09-08| 990.53
#2010-09-09| 996.25
#2010-09-10|1008.71
#2010-09-13|1001.94
#2010-09-14|1009.65
#2010-09-15|1007.53
#2010-09-16|1004.60
#2010-09-17|1004.09
#2010-09-20|1011.97
#2010-09-21|1007.25
#2010-09-22|1018.34
#2010-09-23|1004.42
#2010-09-24|1015.68
#2010-09-27|1020.20
#2010-09-28|1030.67
#2010-09-29|1021.77
#2010-09-30|1042.58
#2010-10-01|1048.41
#2010-10-04|1049.20
#2010-10-05|1049.78
#2010-10-06|1068.39
#2010-10-07|1072.67
#2010-10-08|1079.68
#2010-10-11|1102.38
#2010-10-12|1096.21
#2010-10-13|1099.51
#2010-10-14|1115.04
#2010-10-15|1107.23
#2010-10-18|1094.67
#2010-10-19|1100.57
#2010-10-20|1107.64
#2010-10-21|1083.88
#2010-10-22|1100.66
#2010-10-25|1100.40
#2010-10-26|1109.51
#2010-10-27|1086.94
#2010-10-28|1083.61
#2010-10-29|1093.08
#2010-11-01|1100.15
#2010-11-02|1108.40
#2010-11-03|1137.02
#2010-11-04|1190.39
#2010-11-05|1205.40
#2010-11-08|1222.73
#2010-11-09|1208.61
#2010-11-10|1213.25
#2010-11-11|1213.24
#2010-11-12|1193.49
#2010-11-15|1186.74
#2010-11-16|1182.41
#2010-11-17|1180.97
#2010-11-18|1191.08
#2010-11-19|1191.50
#2010-11-22|1197.05
#2010-11-23|1192.30
#2010-11-24|1197.05
#2010-11-25|1199.68
#2010-11-26|1201.11
#2010-11-29|1206.68
#2010-11-30|1202.07
#2010-12-01|1220.94
#2010-12-02|1225.48
#2010-12-03|1223.44
#2010-12-06|1208.84
#2010-12-07|1190.61
#2010-12-08|1201.35
#2010-12-09|1180.90
#2010-12-10|1182.62
#2010-12-13|1185.72
#2010-12-14|1207.16
#2010-12-15|1204.76
#2010-12-16|1183.58
#2010-12-17|1172.35
#2010-12-20|1139.77
#2010-12-21|1172.96
#2010-12-22|1153.82
#2010-12-23|1169.68
#2010-12-24| .
#2010-12-27|1160.39
#2010-12-28|1162.43
#2010-12-29|1174.89
#2010-12-30|1186.00
#2010-12-31| .
#2011-01-03|1186.83
#2011-01-04|1202.16
#2011-01-05|1227.35
#2011-01-06|1214.63
#2011-01-07|1221.16
#2011-01-10|1219.31
#2011-01-11|1219.88
#2011-01-12|1213.37
#2011-01-13|1220.16
#2011-01-14|1222.39
#2011-01-17|1230.63
#2011-01-18|1218.82
#2011-01-19|1221.22
#2011-01-20|1221.72
#2011-01-21|1207.50
#2011-01-24|1209.91
#2011-01-25|1207.39
#2011-01-26|1207.65
#2011-01-27|1209.03
#2011-01-28|1213.48
#2011-01-31|1207.78
#2011-02-01|1212.38
#2011-02-02|1231.40
#2011-02-03|1230.98
#2011-02-04|1242.56
#2011-02-07|1244.15
#2011-02-08|1250.70
#2011-02-09|1269.02
#2011-02-10|1258.56
#2011-02-11|1240.37
#2011-02-14|1250.22
#2011-02-15|1292.57
#2011-02-16|1297.25
#2011-02-17|1269.53
#2011-02-18|1279.76
#2011-02-21|1305.73
#2011-02-22|1215.35
#2011-02-23|1203.92
#2011-02-24|1206.96
#2011-02-25|1212.00
#2011-02-28|1216.66
#2011-03-01|1229.06
#2011-03-02|1205.04
#2011-03-03|1196.82
#2011-03-04|1196.77
#2011-03-07|1206.85
#2011-03-08|1207.19
#2011-03-09|1207.07
#2011-03-10|1195.37
#2011-03-11|1185.93
#2011-03-14|1162.85
#2011-03-15|1118.62
#2011-03-16|1119.26
#2011-03-17|1151.51
#2011-03-18|1153.50
#2011-03-21|1167.38
#2011-03-22|1175.67
#2011-03-23|1183.81
#2011-03-24|1182.66
#2011-03-25|1159.72
#2011-03-28|1177.51
#2011-03-29|1171.48
#2011-03-30|1169.47
#2011-03-31|1177.90
#2011-04-01|1165.12
#2011-04-04|1179.19
#2011-04-05|1169.21
#2011-04-06|1148.47
#2011-04-07|1165.41
#2011-04-08|1159.83
#2011-04-11|1156.83
#2011-04-12|1150.42
#2011-04-13|1155.66
#2011-04-14|1146.31
#2011-04-15|1151.14
#2011-04-18|1138.97
#2011-04-19|1134.98
#2011-04-20|1128.98
#2011-04-21|1115.23
#2011-04-22| .
#2011-04-25| .
#2011-04-26|1112.43
#2011-04-27|1109.10
#2011-04-28|1109.36
#2011-04-29|1129.28
#2011-05-02|1090.05
#2011-05-03|1075.18
#2011-05-04|1070.16
#2011-05-05|1077.22
#2011-05-06|1089.07
#2011-05-09|1073.46
#2011-05-10|1053.58
#2011-05-11|1044.72
#2011-05-12|1035.44
#2011-05-13|1030.12
#2011-05-16|1019.66
#2011-05-17|1020.47
#2011-05-18|1005.94
#2011-05-19|1013.62
#2011-05-20|1002.63
#2011-05-23| 963.20
#2011-05-24| 949.83
#2011-05-25| 958.46
#2011-05-26| 988.47
#2011-05-27|1029.21
#2011-05-30| 985.93
#2011-05-31|1003.27
#2011-06-01| 983.59
#2011-06-02| .
#2011-06-03| 979.12
#2011-06-06| 977.86
#2011-06-07| 968.70
#2011-06-08| 955.84
#2011-06-09| 952.59
#2011-06-10| 950.01
#2011-06-13| 966.14
#2011-06-14| 973.15
#2011-06-15| 998.08
#2011-06-16|1037.92
#2011-06-17|1013.05
#2011-06-20|1001.94
#2011-06-21| 999.09
#2011-06-22|1025.52
#2011-06-23|1026.25
#2011-06-24| .
#2011-06-27|1025.21
#2011-06-28|1020.45
#2011-06-29|1006.74
#2011-06-30|1000.00
#2011-07-01|1016.38
#2011-07-04|1021.36
#2011-07-05|1018.46
#2011-07-06|1025.81
#2011-07-07|1053.93
#2011-07-08|1084.30
#2011-07-11|1047.40
#2011-07-12|1033.67
#2011-07-13|1037.27
#2011-07-14|1027.88
#2011-07-15|1024.52
#2011-07-18|1024.38
#2011-07-19| 999.70
#2011-07-20|1003.49
#2011-07-21|1011.95
#2011-07-22|1013.91
#2011-07-25|1011.35
#2011-07-26|1003.08
#2011-07-27|1000.08
#2011-07-28| 997.59
#2011-07-29|1010.88
#2011-08-01| 988.28
#2011-08-02| 989.00
#2011-08-03| 959.47
#2011-08-04| 926.94
#2011-08-05| 895.26
#2011-08-08| 831.92
#2011-08-09| 800.17
#2011-08-10| 825.14
#2011-08-11| 805.20
#2011-08-12| 820.36
#2011-08-15| 826.40
#2011-08-16| 789.53
#2011-08-17| 822.35
#2011-08-18| 776.01
#2011-08-19| 741.66
#2011-08-22| 766.58
#2011-08-23| 775.69
#2011-08-24| 766.03
#2011-08-25| 770.81
#2011-08-26| 756.10
#2011-08-29| 768.60
#2011-08-30| 772.22
#2011-08-31| 782.13
#2011-09-01| 764.58
#2011-09-02| 744.16
#2011-09-05| 736.71
#2011-09-06| 722.40
#2011-09-07| 739.03
#2011-09-08| 732.30
#2011-09-09| 743.12
#2011-09-12| 715.07
#2011-09-13| 724.87
#2011-09-14| 722.83
#2011-09-15| 749.95
#2011-09-16| 741.37
#2011-09-19| 728.58
#2011-09-20| 713.24
#2011-09-21| 709.12
#2011-09-22| 693.44
#2011-09-23| 669.81
#2011-09-26| 675.76
#2011-09-27| 696.07
#2011-09-28| 698.18
#2011-09-29| 693.26
#2011-09-30| 695.19
#2011-10-03| 679.56
#2011-10-04| 677.70
#2011-10-05| 679.62
#2011-10-06| 689.72
#2011-10-07| 704.39
#2011-10-10| 708.05
#2011-10-11| 716.99
#2011-10-12| 708.44
#2011-10-13| 709.53
#2011-10-14| 715.60
#2011-10-17| 742.98
#2011-10-18| 723.95
#2011-10-19| 743.04
#2011-10-20| 725.08
#2011-10-21| 729.84
#2011-10-24| 730.29
#2011-10-25| 745.01
#2011-10-26| 730.64
#2011-10-27| 794.85
#2011-10-28| 793.52
#2011-10-31| 740.55
#2011-11-01| 731.90
#2011-11-02| 760.11
#2011-11-03| 769.48
#2011-11-04| 770.40
#2011-11-07| 757.49
#2011-11-08| 761.56
#2011-11-09| 749.40
#2011-11-10| 733.52
#2011-11-11| 757.85
#2011-11-14| 764.85
#2011-11-15| 740.08
#2011-11-16| 748.44
#2011-11-17| 740.34
#2011-11-18| 756.94
#2011-11-21| 740.62
#2011-11-22| 736.55
#2011-11-23| 720.67
#2011-11-24| 720.47
#2011-11-25| 704.21
#2011-11-28| 727.99
#2011-11-29| 721.00
#2011-11-30| 733.25
#2011-12-01| 735.21
#2011-12-02| 734.17
#2011-12-05| 730.20
#2011-12-06| 727.33
#2011-12-07| 724.10
#2011-12-08| 722.71
#2011-12-09| 727.46
#2011-12-12| 719.46
#2011-12-13| 716.78
#2011-12-14| 709.64
#2011-12-15| 688.33
#2011-12-16| 689.64
#2011-12-19| 678.32
#2011-12-20| 671.61
#2011-12-21| 692.23
#2011-12-22| 681.08
#2011-12-23| 694.58
#2011-12-26| .
#2011-12-27| 690.44
#2011-12-28| 692.20
#2011-12-29| 685.41
#2011-12-30| 681.97
#2012-01-02| 694.37
#2012-01-03| 689.82
#2012-01-04| 688.15
#2012-01-05| 694.15
#2012-01-06| 697.25
#2012-01-09| 703.08
#2012-01-10| 697.18
#2012-01-11| 694.29
#2012-01-12| 705.37
#2012-01-13| 703.12
#2012-01-16| 688.85
#2012-01-17| 696.07
#2012-01-18| 696.79
#2012-01-19| 705.51
#2012-01-20| 697.17
#2012-01-23| 690.90
#2012-01-24| 691.28
#2012-01-25| 690.25
#2012-01-26| 701.63
#2012-01-27| 688.15
#2012-01-30| 692.52
#2012-01-31| 694.25
#2012-02-01| 697.82
#2012-02-02| 695.31
#2012-02-03| 696.85
#2012-02-06| 695.95
#2012-02-07| .
#2012-02-08| 756.81
#2012-02-09| 735.41
#2012-02-10| 736.49
#2012-02-13| 770.59
#2012-02-14| 769.48
#2012-02-15| 761.08
#2012-02-16| 744.59
#2012-02-17| 778.02
#2012-02-20| 776.78
#2012-02-21| 801.11
#2012-02-22| 796.68
#2012-02-23| 765.06
#2012-02-24| 767.60
#2012-02-27| 742.68
#2012-02-28| 744.14
#2012-02-29| 764.66
#2012-03-01| 769.87
#2012-03-02| 759.31
#2012-03-05| 772.95
#2012-03-06| 750.54
#2012-03-07| 758.28
#2012-03-08| 762.27
#2012-03-09| 759.79
#2012-03-12| 761.31
#2012-03-13| 758.51
#2012-03-14| 779.31
#2012-03-15| 778.94
#2012-03-16| 778.03
#2012-03-19| 781.11
#2012-03-20| 784.57
#2012-03-21| 781.59
#2012-03-22| 777.96
#2012-03-23| 782.11
#2012-03-26| 789.12
#2012-03-27| 788.98
#2012-03-28| 795.37
#2012-03-29| 787.83
#2012-03-30| 775.76
#2012-04-02| 786.18
#2012-04-03| 772.75
#2012-04-04| 780.99
#2012-04-05| 771.46
#2012-04-06| .
#2012-04-09| .
#2012-04-10| 750.09
#2012-04-11| 742.47
#2012-04-12| 749.67
#2012-04-13| 743.27
#2012-04-16| 734.68
#2012-04-17| 737.90
#2012-04-18| 742.80
#2012-04-19| 756.62
#2012-04-20| 755.61
#2012-04-23| 742.87
#2012-04-24| 742.19
#2012-04-25| 748.96
#2012-04-26| 752.88
#2012-04-27| 753.19
#2012-04-30| 749.92
#2012-05-01| .
#2012-05-02| 746.30
#2012-05-03| 752.74
#2012-05-04| 749.61
#2012-05-07| 743.50
#2012-05-08| 746.03
#2012-05-09| 749.55
#2012-05-10| 756.49
#2012-05-11| 755.99
#2012-05-14| 745.98
#2012-05-15| 749.46
#2012-05-16| 746.70
#2012-05-17| .
#2012-05-18| 756.63
#2012-05-21| 754.78
#2012-05-22| 754.80
#2012-05-23| 755.30
#2012-05-24| 758.70
#2012-05-25| 746.79
#2012-05-28| 758.71
#2012-05-29| 759.76
#2012-05-30| 744.81
#2012-05-31| 749.83
#2012-06-01| 748.87
#2012-06-04| 737.64
#2012-06-05| 733.55
#2012-06-06| 751.42
#2012-06-07| 746.45
#2012-06-08| 748.26
#2012-06-11| 751.92
#2012-06-12| 746.99
#2012-06-13| 750.86
#2012-06-14| 745.49
#2012-06-15| 754.24
#2012-06-18| 769.90
#2012-06-19| 773.03
#2012-06-20| 785.35
#2012-06-21| 786.31
#2012-06-22| 778.45
#2012-06-25| 766.69
#2012-06-26| 762.23
#2012-06-27| 766.05
#2012-06-28| 763.84
#2012-06-29| 778.36
#2012-07-02| 773.07
#2012-07-03| 772.62
#2012-07-04| 782.71
#2012-07-05| 785.95
#2012-07-06| 786.75
#2012-07-09| 786.01
#2012-07-10| 782.87
#2012-07-11| 780.63
#2012-07-12| 779.88
#2012-07-13| 793.25
#2012-07-16| 789.57
#2012-07-17| 797.43
#2012-07-18| 810.89
#2012-07-19| 809.02
#2012-07-20| 809.76
#2012-07-23| 806.78
#2012-07-24| 784.56
#2012-07-25| 787.79
#2012-07-26| 793.53
#2012-07-27| 804.56
#2012-07-30| 809.14
#2012-07-31| 800.33
#2012-08-01| 799.57
#2012-08-02| 805.48
#2012-08-03| 840.70
#2012-08-06| 874.17
#2012-08-07| 870.14
#2012-08-08| 854.27
#2012-08-09| 843.33
#2012-08-10| 838.06
#2012-08-13| 837.31
#2012-08-14| 822.33
#2012-08-15| 820.93
#2012-08-16| 824.57
#2012-08-17| 852.19
#2012-08-20| 852.95
#2012-08-21| 833.86
#2012-08-22| 830.71
#2012-08-23| 823.91
#2012-08-24| 820.48
#2012-08-27| 808.38
#2012-08-28| 792.25
#2012-08-29| 818.24
#2012-08-30| 800.36
#2012-08-31| 795.08
#2012-09-03| 794.61
#2012-09-04| 789.31
#2012-09-05| 777.39
#2012-09-06| 773.28
#2012-09-07| 780.20
#2012-09-10| 778.08
#2012-09-11| 774.90
#2012-09-12| 781.41
#2012-09-13| 770.37
#2012-09-14| 789.72
#2012-09-17| 780.53
#2012-09-18| 773.92
#2012-09-19| 779.32
#2012-09-20| 778.51
#2012-09-21| 778.51
#2012-09-24| 767.29
#2012-09-25| 766.13
#2012-09-26| 766.79
#2012-09-27| 761.28
#2012-09-28| 765.18
#2012-10-01| 760.01
#2012-10-02| 759.73
#2012-10-03| 765.45
#2012-10-04| 758.99
#2012-10-05| 750.27
#2012-10-08| 749.52
#2012-10-09| 748.05
#2012-10-10| 748.99
#2012-10-11| 748.99
#2012-10-12| 751.75
#2012-10-15| 745.11
#2012-10-16| 746.60
#2012-10-17| 745.26
#2012-10-18| 749.24
#2012-10-19| 752.61
#2012-10-22| 742.25
#2012-10-23| 741.22
#2012-10-24| 741.52
#2012-10-25| 725.65
#2012-10-26| 731.57
#2012-10-29| 735.30
#2012-10-30| 742.63
#2012-10-31| 739.67
#2012-11-01| 739.25
#2012-11-02| 731.83
#2012-11-05| 734.31
#2012-11-06| 728.91
#2012-11-07| 732.71
#2012-11-08| 735.33
#2012-11-09| 751.65
#2012-11-12| 747.93
#2012-11-13| 743.15
#2012-11-14| 748.50
#2012-11-15| 744.24
#2012-11-16| 739.12
#2012-11-19| 749.93
#2012-11-20| 747.19
#2012-11-21| 741.31
#2012-11-22| 732.51
#2012-11-23| 736.27
#2012-11-26| 739.15
#2012-11-27| 737.72
#2012-11-28| 732.26
#2012-11-29| 735.66
#2012-11-30| 756.18
#2012-12-03| 742.95
#2012-12-04| 745.80
#2012-12-05| 728.38
#2012-12-06| 728.61
#2012-12-07| 738.82
#2012-12-10| 736.52
#2012-12-11| 736.49
#2012-12-12| 746.38
#2012-12-13| 748.25
#2012-12-14| 739.01
#2012-12-17| 738.94
#2012-12-18| 742.55
#2012-12-19| 733.84
#2012-12-20| 736.57
#2012-12-21| 733.58
#2012-12-24| .
#2012-12-25| .
#2012-12-26| .
#2012-12-27| 731.42
#2012-12-28| 734.03
#2012-12-31| .
#2013-01-01| .
#2013-01-02| 756.12
#2013-01-03| 768.97
#2013-01-04| 776.40
#2013-01-07| 784.44
#2013-01-08| 788.56
#2013-01-09| 781.69
#2013-01-10| 787.92
#2013-01-11| 794.08
#2013-01-14| 789.44
#2013-01-15| 794.75
#2013-01-16| 780.41
#2013-01-17| 781.84
#2013-01-18| 793.81
#2013-01-21| 777.99
#2013-01-22| 772.78
#2013-01-23| 779.59
#2013-01-24| 776.94
#2013-01-25| 767.72
#2013-01-28| 775.32
#2013-01-29| 786.83
#2013-01-30| 783.28
#2013-01-31| 790.55
#2013-02-01| 791.50
#2013-02-04| 782.56
#2013-02-05| 780.07
#2013-02-06| 752.69
#2013-02-07| 773.82
#2013-02-08| 770.46
#2013-02-11| 774.15
#2013-02-12| 772.33
#2013-02-13| 775.32
#2013-02-14| 776.79
#2013-02-15| 807.26
#2013-02-18| 801.64
#2013-02-19| 796.15
#2013-02-20| 795.60
#2013-02-21| 782.09
#2013-02-22| 793.70
#2013-02-25| 809.19
#2013-02-26| 802.65
#2013-02-27| 806.63
#2013-02-28| 800.58
#2013-03-01| 798.05
#2013-03-04| 804.72
#2013-03-05| 798.69
#2013-03-06| 795.80
#2013-03-07| 795.97
#2013-03-08| 813.32
#2013-03-11| 812.73
#2013-03-12| 832.57
#2013-03-13| 822.34
#2013-03-14| 832.48
#2013-03-15| 846.56
#2013-03-18| 836.25
#2013-03-19| 836.24
#2013-03-20| 837.64
#2013-03-21| 837.55
#2013-03-22| 835.05
#2013-03-25| 847.64
#2013-03-26| 839.05
#2013-03-27| 849.67
#2013-03-28| 855.96
#2013-03-29| .
#2013-04-01| .
#2013-04-02| 847.94
#2013-04-03| 849.42
#2013-04-04| 848.03
#2013-04-05| 847.28
#2013-04-08| 849.92
#2013-04-09| 846.22
#2013-04-10| 854.78
#2013-04-11| 855.45
#2013-04-12| 849.97
#2013-04-15| 857.07
#2013-04-16| 846.54
#2013-04-17| 844.32
#2013-04-18| 827.56
#2013-04-19| 839.85
#2013-04-22| 843.76
#2013-04-23| 861.15
#2013-04-24| 854.51
#2013-04-25| 840.04
#2013-04-26| 845.91
#2013-04-29| 846.78
#2013-04-30| 847.31
#2013-05-01| .
#2013-05-02| 847.31
#2013-05-03| 842.47
#2013-05-06| 850.60
#2013-05-07| 848.41
#2013-05-08| 855.82
#2013-05-09| .
#2013-05-10| 844.64
#2013-05-13| 847.93
#2013-05-14| 841.25
#2013-05-15| 843.73
#2013-05-16| 835.27
#2013-05-17| 839.48
#2013-05-20| 838.44
#2013-05-21| 838.53
#2013-05-22| 843.58
#2013-05-23| 828.43
#2013-05-24| 837.47
#2013-05-27| 835.32
#2013-05-28| 835.01
#2013-05-29| 837.07
#2013-05-30| 831.76
#2013-05-31| 843.78
#2013-06-03| 862.68
#2013-06-04| 858.10
#2013-06-05| 864.77
#2013-06-06| 857.35
#2013-06-07| 864.95
#2013-06-10| 864.09
#2013-06-11| 868.23
#2013-06-12| 854.60
#2013-06-13| 847.52
#2013-06-14| 849.74
#2013-06-17| 854.37
#2013-06-18| 848.85
#2013-06-19| 842.87
#2013-06-20| 828.37
#2013-06-21| 834.81
#2013-06-24| .
#2013-06-25| 818.46
#2013-06-26| 819.80
#2013-06-27| 808.59
#2013-06-28| 802.11
#2013-07-01| 811.90
#2013-07-02| 813.36
#2013-07-03| 817.48
#2013-07-04| 828.24
#2013-07-05| 824.82
#2013-07-08| 815.20
#2013-07-09| 818.45
#2013-07-10| 825.12
#2013-07-11| 820.11
#2013-07-12| 820.16
#2013-07-15| 832.24
#2013-07-16| 835.17
#2013-07-17| 832.77
#2013-07-18| 855.73
#2013-07-19| 848.45
#2013-07-22| 847.90
#2013-07-23| 852.55
#2013-07-24| 862.16
#2013-07-25| 862.29
#2013-07-26| 868.88
#2013-07-29| 851.22
#2013-07-30| 859.78
#2013-07-31| 862.08
#2013-08-01| 858.14
#2013-08-02| 858.14
#2013-08-05| 865.56
#2013-08-06| 874.66
#2013-08-07| 871.46
#2013-08-08| 882.00
#2013-08-09| 889.53
#2013-08-12| 894.69
#2013-08-13| 886.94
#2013-08-14| 891.70
#2013-08-15| 892.54
#2013-08-16| 891.85
#2013-08-19| 904.24
#2013-08-20| 901.94
#2013-08-21| 904.80
#2013-08-22| 918.07
#2013-08-23| 907.42
#2013-08-26| 908.20
#2013-08-27| 904.44
#2013-08-28| 898.22
#2013-08-29| 900.59
#2013-08-30| 897.83
#2013-09-02| 886.96
#2013-09-03| 886.60
#2013-09-04| 887.42
#2013-09-05| 886.53
#2013-09-06| 890.73
#2013-09-09| 876.02
#2013-09-10| 874.54
#2013-09-11| 873.59
#2013-09-12| 882.53
#2013-09-13| 893.75
#2013-09-16| 888.08
#2013-09-17| 889.58
#2013-09-18| 883.03
#2013-09-19| 893.35
#2013-09-20| 896.33
#2013-09-23| 887.92
#2013-09-24| 879.64
#2013-09-25| 891.44
#2013-09-26| 876.65
#2013-09-27| 876.65
#2013-09-30| 875.88
#2013-10-01| 876.59
#2013-10-02| 872.05
#2013-10-03| 870.51
#2013-10-04| 876.57
#2013-10-07| 870.86
#2013-10-08| 853.49
#2013-10-09| 852.66
#2013-10-10| 851.30
#2013-10-11| 854.28
#2013-10-14| 854.34
#2013-10-15| 867.81
#2013-10-16| 867.03
#2013-10-17| 872.73
#2013-10-18| 862.10
#2013-10-21| 870.68
#2013-10-22| 868.85
#2013-10-23| 872.88
#2013-10-24| 873.33
#2013-10-25| 878.43
#2013-10-28| 878.21
#2013-10-29| 876.06
#2013-10-30| 866.07
#2013-10-31| 876.61
#2013-11-01| 882.40
#2013-11-04| 877.81
#2013-11-05| 873.72
#2013-11-06| 874.02
#2013-11-07| 880.67
#2013-11-08| 880.30
#2013-11-11| 866.98
#2013-11-12| 864.83
#2013-11-13| 864.60
#2013-11-14| 878.10
#2013-11-15| 877.42
#2013-11-18| 868.27
#2013-11-19| 868.09
#2013-11-20| 868.42
#2013-11-21| 872.04
#2013-11-22| 859.18
#2013-11-25| 863.42
#2013-11-26| 855.01
#2013-11-27| 847.19
#2013-11-28| 862.50
#2013-11-29| 859.31
#2013-12-02| 858.76
#2013-12-03| 851.89
#2013-12-04| 840.89
#2013-12-05| 841.78
#2013-12-06| 839.21
#2013-12-09| 848.79
#2013-12-10| 851.46
#2013-12-11| 853.96
#2013-12-12| 835.54
#2013-12-13| 834.99
#2013-12-16| 836.65
#2013-12-17| 841.95
#2013-12-18| 844.33
#2013-12-19| 841.50
#2013-12-20| 839.85
#2013-12-23| 836.80
#2013-12-24| .
#2013-12-25| .
#2013-12-26| .
#2013-12-27| 845.69
#2013-12-30| 860.09
#2013-12-31| .
#2014-01-01| .
#2014-01-02| 870.04
#2014-01-03| 887.64
#2014-01-06| 898.31
#2014-01-07| 901.77
#2014-01-08| 894.49
#2014-01-09| 905.19
#2014-01-10| 902.82
#2014-01-13| 905.62
#2014-01-14| 901.31
#2014-01-15| 921.90
#2014-01-16| 920.45
#2014-01-17| 920.45
#2014-01-20| 907.94
#2014-01-21| 914.56
#2014-01-22| 930.03
#2014-01-23| 920.88
#2014-01-24| 925.51
#2014-01-27| 919.81
#2014-01-28| 910.09
#2014-01-29| 909.54
#2014-01-30| 907.88
#2014-01-31| 894.34
#2014-02-03| 902.45
#2014-02-04| 896.96
#2014-02-05| 898.02
#2014-02-06| 900.29
#2014-02-07| 905.13
#2014-02-10| 921.10
#2014-02-11| 922.55
#2014-02-12| 908.68
#2014-02-13| 916.35
#2014-02-14| 907.85
#2014-02-17| 903.29
#2014-02-18| 910.56
#2014-02-19| 913.80
#2014-02-20| 908.04
#2014-02-21| 902.15
#2014-02-24| 902.15
#2014-02-25| 899.93
#2014-02-26| 902.83
#2014-02-27| 905.10
#2014-02-28| 921.24
#2014-03-03| 892.96
#2014-03-04| 899.93
#2014-03-05| 895.09
#2014-03-06| 895.16
#2014-03-07| 889.22
#2014-03-10| 889.34
#2014-03-11| 894.74
#2014-03-12| 889.54
#2014-03-13| 883.65
#2014-03-14| 855.69
#2014-03-17| 866.23
#2014-03-18| 881.77
#2014-03-19| 874.42
#2014-03-20| 867.12
#2014-03-21| 885.14
#2014-03-24| 875.87
#2014-03-25| 875.49
#2014-03-26| 885.77
#2014-03-27| 881.11
#2014-03-28| 881.88
#2014-03-31| 884.47
#2014-04-01| 884.88
#2014-04-02| 884.40
#2014-04-03| 882.52
#2014-04-04| 884.74
#2014-04-07| 879.34
#2014-04-08| 888.58
#2014-04-09| 884.42
#2014-04-10| 887.42
#2014-04-11| 886.66
#2014-04-14| 876.46
#2014-04-15| 875.02
#2014-04-16| 877.09
#2014-04-17| 881.50
#2014-04-18| .
#2014-04-21| .
#2014-04-22| 881.65
#2014-04-23| 882.11
#2014-04-24| 882.34
#2014-04-25| 882.63
#2014-04-28| 881.30
#2014-04-29| 880.64
#2014-04-30| 892.91
#2014-05-01| .
#2014-05-02| 896.24
#2014-05-05| 900.66
#2014-05-06| 898.58
#2014-05-07| 906.29
#2014-05-08| 899.56
#2014-05-09| 883.32
#2014-05-12| 886.11
#2014-05-13| 880.14
#2014-05-14| 869.24
#2014-05-15| 860.58
#2014-05-16| 863.79
#2014-05-19| 862.10
#2014-05-20| 867.15
#2014-05-21| 864.34
#2014-05-22| 869.08
#2014-05-23| 869.54
#2014-05-26| 873.63
#2014-05-27| 880.86
#2014-05-28| 879.92
#2014-05-29| .
#2014-05-30| 873.83
#2014-06-02| 873.03
#2014-06-03| 864.08
#2014-06-04| 861.68
#2014-06-05| 861.59
#2014-06-06| 866.68
#2014-06-09| 866.36
#2014-06-10| 873.07
#2014-06-11| 882.28
#2014-06-12| 877.44
#2014-06-13| 886.08
#2014-06-16| 881.64
#2014-06-17| 881.53
#2014-06-18| 883.17
#2014-06-19| 890.00
#2014-06-20| 891.99
#2014-06-23| 891.99
#2014-06-24| .
#2014-06-25| 889.11
#2014-06-26| 894.40
#2014-06-27| 900.20
#2014-06-30| 900.05
#2014-07-01| 900.05
#2014-07-02| 899.35
#2014-07-03| 902.37
#2014-07-04| 900.05
#2014-07-07| 902.96
#2014-07-08| 899.35
#2014-07-09| 905.83
#2014-07-10| 895.04
#2014-07-11| 898.07
#2014-07-14| 897.88
#2014-07-15| 898.14
#2014-07-16| 904.47
#2014-07-17| 901.88
#2014-07-18| 903.11
#2014-07-21| 905.76
#2014-07-22| 908.35
#2014-07-23| 900.65
#2014-07-24| 905.37
#2014-07-25| 913.93
#2014-07-28| 900.55
#2014-07-29| 896.08
#2014-07-30| 906.30
#2014-07-31| 895.78
#2014-08-01| 909.29
#2014-08-04| 908.51
#2014-08-05| 905.92
#2014-08-06| 897.41
#2014-08-07| 897.11
#2014-08-08| 884.74
#2014-08-11| 901.63
#2014-08-12| 900.04
#2014-08-13| 893.69
#2014-08-14| 891.30
#2014-08-15| 893.59
#2014-08-18| 888.51
#2014-08-19| 893.69
#2014-08-20| 893.69
#2014-08-21| 887.58
#2014-08-22| 886.79
#2014-08-25| 893.39
#2014-08-26| 896.43
#2014-08-27| 898.03
#2014-08-28| 889.53
#2014-08-29| 883.20
#2014-09-01| 885.32
#2014-09-02| 889.57
#2014-09-03| 887.98
#2014-09-04| 885.39
#2014-09-05| 886.89
#2014-09-08| 883.60
#2014-09-09| 882.00
#2014-09-10| 888.46
#2014-09-11| 885.32
#2014-09-12| 882.93
#2014-09-15| 887.73
#2014-09-16| 886.17
#2014-09-17| 889.75
#2014-09-18| 892.91
#2014-09-19| 883.78
#2014-09-22| 893.20
#2014-09-23| 897.65
#2014-09-24| 888.24
#2014-09-25| 883.77
#2014-09-26| 880.71
#2014-09-29| 880.76
#2014-09-30| 883.98
#2014-10-01| 883.82
#2014-10-02| 886.17
#2014-10-03| 885.18
#2014-10-06| 883.73
#2014-10-07| 882.87
#2014-10-08| 875.52
#2014-10-09| 876.30
#2014-10-10| 874.72
#2014-10-13| 877.01
#2014-10-14| 867.01
#2014-10-15| 863.44
#2014-10-16| 859.88
#2014-10-17| 857.86
#2014-10-20| 851.60
#2014-10-21| 859.56
#2014-10-22| 841.38
#2014-10-23| 845.36
#2014-10-24| 847.13
#2014-10-27| 856.09
#2014-10-28| 845.34
#2014-10-29| 858.52
#2014-10-30| 860.37
#2014-10-31| 862.92
#2014-11-03| 860.38
#2014-11-04| 860.45
#2014-11-05| 867.00
#2014-11-06| 874.84
#2014-11-07| 856.81
#2014-11-10| 865.96
#2014-11-11| 860.26
#2014-11-12| 862.43
#2014-11-13| 865.18
#2014-11-14| 863.68
#2014-11-17| 858.73
#2014-11-18| 866.96
#2014-11-19| 855.83
#2014-11-20| .
#2014-11-21| 859.29
#2014-11-24| 857.71
#2014-11-25| 858.57
#2014-11-26| 860.15
#2014-11-27| 862.02
#2014-11-28| 862.21
#2014-12-01| 866.33
#2014-12-02| 869.00
#2014-12-03| 860.38
#2014-12-04| 870.26
#2014-12-05| .
#2014-12-08| 860.06
#2014-12-09| 861.70
#2014-12-10| 858.26
#2014-12-11| 859.28
#2014-12-12| 857.36
#2014-12-15| 859.15
#2014-12-16| 848.66
#2014-12-17| 848.60
#2014-12-18| 858.69
#2014-12-19| 859.79
#2014-12-22| 857.31
#2014-12-23| 859.52
#2014-12-24| .
#2014-12-25| .
#2014-12-26| .
#2014-12-29| 859.60
#2014-12-30| 874.33
#2014-12-31| .
#2015-01-01| .
#2015-01-02| 866.05
#2015-01-05| 871.32
#2015-01-06| 868.45
#2015-01-07| 874.65
#2015-01-08| 894.97
#2015-01-09| 892.63
#2015-01-12| 889.67
#2015-01-13| 899.12
#2015-01-14| 888.77
#2015-01-15| 893.35
#2015-01-16| 902.93
#2015-01-19| 904.67
#2015-01-20| 916.29
#2015-01-21| 917.01
#2015-01-22| 942.92
#2015-01-23| 939.08
#2015-01-26| 928.22
#2015-01-27| 934.48
#2015-01-28| 936.67
#2015-01-29| 922.00
#2015-01-30| 928.67
#2015-02-02| 928.37
#2015-02-03| 932.35
#2015-02-04| 949.80
#2015-02-05| 954.83
#2015-02-06| 963.31
#2015-02-09| 970.05
#2015-02-10| 989.28
#2015-02-11| 999.63
#2015-02-12|1025.16
#2015-02-13|1033.94
#2015-02-16|1036.38
#2015-02-17|1024.60
#2015-02-18|1021.93
#2015-02-19|1036.75
#2015-02-20|1034.26
#2015-02-23|1021.04
#2015-02-24|1022.16
#2015-02-25|1034.33
#2015-02-26|1029.04
#2015-02-27|1020.26
#2015-03-02|1030.05
#2015-03-03|1028.33
#2015-03-04|1019.94
#2015-03-05|1032.59
#2015-03-06|1032.36
#2015-03-09|1033.94
#2015-03-10|1038.59
#2015-03-11|1033.56
#2015-03-12|1039.45
#2015-03-13|1041.57
#2015-03-16|1042.26
#2015-03-17|1036.13
#2015-03-18|1035.49
#2015-03-19|1043.64
#2015-03-20|1048.98
#2015-03-23|1048.82
#2015-03-24|1039.10
#2015-03-25|1041.05
#2015-03-26|1036.26
#2015-03-27|1036.26
#2015-03-30|1042.76
#2015-03-31|1035.03
#2015-04-01|1047.17
#2015-04-02|1045.02
#2015-04-03| .
#2015-04-06| .
#2015-04-07|1062.84
#2015-04-08|1094.77
#2015-04-09|1096.94
#2015-04-10|1111.24
#2015-04-13|1114.76
#2015-04-14|1132.19
#2015-04-15|1122.20
#2015-04-16|1125.37
#2015-04-17|1121.92
#2015-04-20|1151.97
#2015-04-21|1138.67
#2015-04-22|1140.96
#2015-04-23|1130.97
#2015-04-24|1135.79
#2015-04-27|1147.29
#2015-04-28|1141.82
#2015-04-29|1134.36
#2015-04-30|1135.37
#2015-05-01| .
#2015-05-04|1153.55
#2015-05-05|1150.47
#2015-05-06|1161.47
#2015-05-07|1110.43
#2015-05-08|1089.22
#2015-05-11|1060.17
#2015-05-12|1053.56
#2015-05-13|1051.04
#2015-05-14| .
#2015-05-15|1067.74
#2015-05-18|1057.98
#2015-05-19|1062.19
#2015-05-20|1056.13
#2015-05-21|1063.08
#2015-05-22|1085.56
#2015-05-25|1081.90
#2015-05-26|1080.70
#2015-05-27|1083.98
#2015-05-28|1088.64
#2015-05-29|1080.94
#2015-06-01|1119.65
#2015-06-02|1120.72
#2015-06-03|1132.66
#2015-06-04|1127.91
#2015-06-05|1114.27
#2015-06-08|1107.84
#2015-06-09|1108.69
#2015-06-10|1126.66
#2015-06-11|1118.21
#2015-06-12|1120.39
#2015-06-15|1103.35
#2015-06-16|1106.51
#2015-06-17|1090.06
#2015-06-18|1073.50
#2015-06-19|1058.96
#2015-06-22|1072.25
#2015-06-23|1072.50
#2015-06-24| .
#2015-06-25|1057.59
#2015-06-26|1062.26
#2015-06-29|1033.06
#2015-06-30|1039.34
#2015-07-01|1051.22
#2015-07-02|1069.88
#2015-07-03|1060.95
#2015-07-06|1055.43
#2015-07-07|1048.32
#2015-07-08|1023.01
#2015-07-09|1022.37
#2015-07-10|1045.20
#2015-07-13|1051.63
#2015-07-14|1059.22
#2015-07-15|1058.62
#2015-07-16|1059.62
#2015-07-17|1065.05
#2015-07-20|1064.39
#2015-07-21|1048.70
#2015-07-22|1044.47
#2015-07-23|1059.95
#2015-07-24|1063.61
#2015-07-27|1067.35
#2015-07-28|1067.74
#2015-07-29|1073.33
#2015-07-30|1055.87
#2015-07-31|1044.69
#2015-08-03|1052.11
#2015-08-04|1065.80
#2015-08-05|1056.79
#2015-08-06|1037.56
#2015-08-07|1037.56
#2015-08-10|1035.88
#2015-08-11|1040.34
#2015-08-12|1037.58
#2015-08-13|1034.89
#2015-08-14|1039.18
#2015-08-17|1052.79
#2015-08-18|1029.06
#2015-08-19|1036.60
#2015-08-20|1035.75
#2015-08-21|1018.71
#2015-08-24| 979.49
#2015-08-25| 995.83
#2015-08-26|1000.49
#2015-08-27|1017.16
#2015-08-28|1017.76
#2015-08-31|1006.81
#2015-09-01| 997.77
#2015-09-02|1007.64
#2015-09-03|1001.60
#2015-09-04|1002.03
#2015-09-07|1006.71
#2015-09-08|1008.98
#2015-09-09|1022.59
#2015-09-10|1015.39
#2015-09-11|1009.72
#2015-09-14|1011.56
#2015-09-15|1008.11
#2015-09-16|1004.84
#2015-09-17| 993.78
#2015-09-18|1005.64
#2015-09-21| 977.70
#2015-09-22| 986.96
#2015-09-23| 983.44
#2015-09-24| 983.44
#2015-09-25| 984.96
#2015-09-28| 984.96
#2015-09-29| 988.10
#2015-09-30| 973.71
#2015-10-01| 976.02
#2015-10-02| 974.81
#2015-10-05| 977.38
#2015-10-06| 986.33
#2015-10-07| 975.44
#2015-10-08| 969.91
#2015-10-09| 971.66
#2015-10-12| 982.57
#2015-10-13| 981.47
#2015-10-14| 978.36
#2015-10-15|1003.08
#2015-10-16|1006.00
#2015-10-19| 992.21
#2015-10-20| 983.26
#2015-10-21| 984.67
#2015-10-22| 982.75
#2015-10-23| 984.72
#2015-10-26| 977.93
#2015-10-27| 973.83
#2015-10-28| 979.41
#2015-10-29| 979.91
#2015-10-30| 983.40
#2015-11-02| 981.64
#2015-11-03| 976.14
#2015-11-04| 970.45
#2015-11-05| 981.17
#2015-11-06| 981.17
#2015-11-09| 980.49
#2015-11-10| 986.76
#2015-11-11| 975.05
#2015-11-12| 994.03
#2015-11-13| 999.54
#2015-11-16| 993.11
#2015-11-17|1005.69
#2015-11-18| 987.99
#2015-11-19| 987.99
#2015-11-20|1004.25
#2015-11-23| 996.74
#2015-11-24|1024.49
#2015-11-25|1032.04
#2015-11-26|1039.99
#2015-11-27|1039.98
#2015-11-30|1052.23
#2015-12-01|1046.04
#2015-12-02|1053.25
#2015-12-03|1060.76
#2015-12-04|1068.14
#2015-12-07|1069.77
#2015-12-08|1059.05
#2015-12-09|1070.75
#2015-12-10|1052.38
#2015-12-11|1045.34
#2015-12-14|1042.05
#2015-12-15|1029.52
#2015-12-16|1028.93
#2015-12-17|1031.17
#2015-12-18|1022.63
#2015-12-21|1039.77
#2015-12-22|1055.91
#2015-12-23|1052.90
#2015-12-24| .
#2015-12-25| .
#2015-12-28|1038.96
#2015-12-29|1055.68
#2015-12-30|1046.35
#2015-12-31| .
#2016-01-01| .
#2016-01-04|1027.91
#2016-01-05|1040.38
#2016-01-06|1038.29
#2016-01-07|1024.90
#2016-01-08|1020.14
#2016-01-11|1013.48
#2016-01-12|1028.31
#2016-01-13|1027.57
#2016-01-14|1012.11
#2016-01-15| 985.96
#2016-01-18| 975.93
#2016-01-19| 971.16
#2016-01-20| 962.20
#2016-01-21| 962.36
#2016-01-22| 963.37
#2016-01-25| 965.99
#2016-01-26| 971.47
#2016-01-27| 976.58
#2016-01-28| 976.58
#2016-01-29| 991.28
#2016-02-01| 998.63
#2016-02-02| 996.80
#2016-02-03| 998.48
#2016-02-04| 994.72
#2016-02-05| 992.88
#2016-02-08| 995.48
#2016-02-09| 984.75
#2016-02-10| 977.08
#2016-02-11|1005.39
#2016-02-12| 994.40
#2016-02-15|1000.67
#2016-02-16|1001.94
#2016-02-17| 996.00
#2016-02-18| 995.07
#2016-02-19|1002.46
#2016-02-22| 999.70
#2016-02-23|1003.53
#2016-02-24|1006.56
#2016-02-25|1005.99
#2016-02-26|1016.86
#2016-02-29|1024.71
#2016-03-01|1021.95
#2016-03-02|1031.90
#2016-03-03|1052.87
#2016-03-04|1053.13
#2016-03-07|1046.22
#2016-03-08|1056.23
#2016-03-09|1058.78
#2016-03-10|1074.33
#2016-03-11|1091.79
#2016-03-14|1083.52
#2016-03-15|1078.92
#2016-03-16|1076.44
#2016-03-17|1090.32
#2016-03-18|1112.82
#2016-03-21|1100.19
#2016-03-22|1097.26
#2016-03-23|1094.37
#2016-03-24|1098.62
#2016-03-25| .
#2016-03-28| .
#2016-03-29|1098.71
#2016-03-30|1092.05
#2016-03-31|1097.56
#2016-04-01|1081.87
#2016-04-04|1078.35
#2016-04-05|1080.02
#2016-04-06|1091.54
#2016-04-07|1084.84
#2016-04-08|1104.92
#2016-04-11|1111.26
#2016-04-12|1092.70
#2016-04-13|1106.65
#2016-04-14|1106.82
#2016-04-15|1115.99
#2016-04-18|1114.07
#2016-04-19|1114.51
#2016-04-20|1108.24
#2016-04-21|1107.56
#2016-04-22|1105.72
#2016-04-25|1094.21
#2016-04-26|1092.46
#2016-04-27|1103.49
#2016-04-28|1093.52
#2016-04-29|1107.61
#2016-05-02|1106.35
#2016-05-03|1105.77
#2016-05-04|1096.59
#2016-05-05| .
#2016-05-06|1093.36
#2016-05-09|1097.11
#2016-05-10|1099.23
#2016-05-11|1101.42
#2016-05-12|1102.34
#2016-05-13|1100.15
#2016-05-16|1099.05
#2016-05-17|1096.52
#2016-05-18|1087.19
#2016-05-19|1085.10
#2016-05-20|1086.84
#2016-05-23|1071.19
#2016-05-24|1070.49
#2016-05-25|1082.42
#2016-05-26|1079.13
#2016-05-27|1089.98
#2016-05-30|1092.56
#2016-05-31|1095.77
#2016-06-01|1105.38
#2016-06-02|1104.75
#2016-06-03|1105.75
#2016-06-06|1096.94
#2016-06-07|1090.18
#2016-06-08|1086.33
#2016-06-09|1082.69
#2016-06-10|1089.90
#2016-06-13|1080.20
#2016-06-14|1088.45
#2016-06-15|1062.00
#2016-06-16|1062.69
#2016-06-17|1060.65
#2016-06-20|1060.65
#2016-06-21|1055.94
#2016-06-22|1059.86
#2016-06-23|1062.28
#2016-06-24|1062.28
#2016-06-27|1044.75
#2016-06-28|1052.82
#2016-06-29|1058.14
#2016-06-30|1059.22
#2016-07-01|1065.08
#2016-07-04|1070.02
#2016-07-05|1075.86
#2016-07-06|1066.15
#2016-07-07|1069.43
#2016-07-08|1067.51
#2016-07-11|1079.33
#2016-07-12|1091.63
#2016-07-13|1084.73
#2016-07-14|1084.73
#2016-07-15|1082.39
#2016-07-18|1096.02
#2016-07-19|1095.28
#2016-07-20|1105.00
#2016-07-21|1098.19
#2016-07-22|1098.22
#2016-07-25|1097.46
#2016-07-26|1102.76
#2016-07-27|1099.92
#2016-07-28|1103.40
#2016-07-29|1107.80
#2016-08-01|1102.08
#2016-08-02|1104.43
#2016-08-03|1095.35
#2016-08-04|1086.45
#2016-08-05|1088.23
#2016-08-08|1097.86
#2016-08-09|1099.72
#2016-08-10|1101.90
#2016-08-11|1093.10
#2016-08-12|1106.99
#2016-08-15|1112.31
#2016-08-16|1112.49
#2016-08-17|1117.81
#2016-08-18|1122.99
#2016-08-19|1121.05
#2016-08-22|1117.81
#2016-08-23|1117.81
#2016-08-24|1126.18
#2016-08-25|1124.38
#2016-08-26|1123.49
#2016-08-29|1109.91
#2016-08-30|1114.26
#2016-08-31|1114.88
#2016-09-01|1112.98
#2016-09-02|1128.15
#2016-09-05|1136.50
#2016-09-06|1128.74
#2016-09-07|1125.35
#2016-09-08|1126.40
#2016-09-09|1129.48
#2016-09-12|1114.83
#2016-09-13|1128.84
#2016-09-14|1132.52
#2016-09-15|1132.76
#2016-09-16|1130.65
#2016-09-19|1140.74
#2016-09-20|1154.05
#2016-09-21|1142.07
#2016-09-22|1156.46
#2016-09-23|1148.77
#2016-09-26|1142.84
#2016-09-27|1134.82
#2016-09-28|1140.26
#2016-09-29|1153.24
#2016-09-30|1137.04
#2016-10-03|1141.85
#2016-10-04|1141.22
#2016-10-05|1143.61
#2016-10-06|1137.88
#2016-10-07|1137.88
#2016-10-10|1139.90
#2016-10-11|1143.78
#2016-10-12|1153.14
#2016-10-13|1166.01
#2016-10-14|1170.30
#2016-10-17|1178.37
#2016-10-18|1185.96
#2016-10-19|1169.48
#2016-10-20|1180.52
#2016-10-21|1193.13
#2016-10-24|1189.44
#2016-10-25|1207.88
#2016-10-26|1223.45
#2016-10-27|1225.74
#2016-10-28|1222.15
#2016-10-31|1227.47
#2016-11-01|1205.65
#2016-11-02|1211.23
#2016-11-03|1178.21
#2016-11-04|1175.53
#2016-11-07|1175.43
#2016-11-08|1162.78
#2016-11-09|1150.67
#2016-11-10|1175.41
#2016-11-11|1175.78
#2016-11-14|1189.06
#2016-11-15|1191.63
#2016-11-16|1190.86
#2016-11-17|1190.86
#2016-11-18|1188.85
#2016-11-21|1188.74
#2016-11-22|1193.61
#2016-11-23|1193.43
#2016-11-24|1197.12
#2016-11-25|1200.81
#2016-11-28|1202.47
#2016-11-29|1215.09
#2016-11-30|1216.67
#2016-12-01|1222.63
#2016-12-02|1217.59
#2016-12-05|1210.96
#2016-12-06|1210.68
#2016-12-07|1213.04
#2016-12-08|1217.07
#2016-12-09|1212.03
#2016-12-12|1217.70
#2016-12-13|1231.82
#2016-12-14|1239.87
#2016-12-15|1207.44
#2016-12-16|1228.35
#2016-12-19|1221.95
#2016-12-20|1227.86
#2016-12-21|1240.45
#2016-12-22|1239.44
#2016-12-23|1238.62
#2016-12-26| .
#2016-12-27|1230.10
#2016-12-28|1236.50
#2016-12-29|1234.48
#2016-12-30|1245.05
#2017-01-02|1246.90
#2017-01-03|1261.83
#2017-01-04|1263.67
#2017-01-05|1263.47
#2017-01-06|1278.42
#2017-01-09|1266.31
#2017-01-10|1247.74
#2017-01-11|1241.17
#2017-01-12|1253.64
#2017-01-13|1253.15
#2017-01-16|1258.85
#2017-01-17|1259.24
#2017-01-18|1270.50
#2017-01-19|1249.37
#2017-01-20|1257.91
#2017-01-23|1262.02
#2017-01-24|1267.99
#2017-01-25|1257.91
#2017-01-26|1246.90
#2017-01-27|1268.63
#2017-01-30|1270.66
#2017-01-31|1260.92
#2017-02-01|1260.58
#2017-02-02|1265.54
#2017-02-03|1259.48
#2017-02-06|1258.47
#2017-02-07|1264.53
#2017-02-08|1256.37
#2017-02-09|1241.95
#2017-02-10|1246.99
#2017-02-13|1250.87
#2017-02-14|1236.91
#2017-02-15|1237.58
#2017-02-16|1234.73
#2017-02-17|1242.62
#2017-02-20|1229.17
#2017-02-21|1227.70
#2017-02-22|1235.77
#2017-02-23|1224.85
#2017-02-24|1224.85
#2017-02-27|1221.22
#2017-02-28|1226.75
#2017-03-01|1226.56
#2017-03-02|1227.94
#2017-03-03|1234.99
#2017-03-06|1230.84
#2017-03-07|1226.26
#2017-03-08|1229.78
#2017-03-09|1229.50
#2017-03-10|1231.68
#2017-03-13|1224.70
#2017-03-14|1224.70
#2017-03-15|1220.68
#2017-03-16|1223.71
#2017-03-17|1225.72
#2017-03-20|1217.18
#2017-03-21|1227.99
#2017-03-22|1211.40
#2017-03-23|1211.75
#2017-03-24|1215.69
#2017-03-27|1220.73
#2017-03-28|1219.16
#2017-03-29|1220.47
#2017-03-30|1213.24
#2017-03-31|1233.22
#2017-04-03|1244.62
#2017-04-04|1245.86
#2017-04-05|1254.24
#2017-04-06|1252.84
#2017-04-07|1267.42
#2017-04-10|1264.78
#2017-04-11|1264.98
#2017-04-12|1267.54
#2017-04-13|1271.57
#2017-04-14| .
#2017-04-17| .
#2017-04-18|1257.93
#2017-04-19|1248.00
#2017-04-20|1247.18
#2017-04-21|1264.87
#2017-04-24|1257.73
#2017-04-25|1248.81
#2017-04-26|1250.75
#2017-04-27|1264.87
#2017-04-28|1282.39
#2017-05-01| .
#2017-05-02|1297.07
#2017-05-03|1305.14
#2017-05-04|1300.84
#2017-05-05|1315.00
#2017-05-08|1314.16
#2017-05-09|1307.07
#2017-05-10|1303.63
#2017-05-11|1311.08
#2017-05-12|1307.57
#2017-05-15|1310.61
#2017-05-16|1300.65
#2017-05-17|1311.87
#2017-05-18|1299.95
#2017-05-19|1308.89
#2017-05-22|1313.80
#2017-05-23|1324.94
#2017-05-24|1332.77
#2017-05-25| .
#2017-05-26|1332.59
#2017-05-29|1319.00
#2017-05-30|1328.96
#2017-05-31|1332.88
#2017-06-01|1342.39
#2017-06-02|1348.56
#2017-06-05|1343.32
#2017-06-06|1334.08
#2017-06-07|1341.32
#2017-06-08|1323.31
#2017-06-09|1341.50
#2017-06-12|1337.62
#2017-06-13|1328.45
#2017-06-14|1333.31
#2017-06-15|1323.63
#2017-06-16|1332.77
#2017-06-19|1329.87
#2017-06-20|1324.74
#2017-06-21|1323.76
#2017-06-22|1320.32
#2017-06-23|1320.32
#2017-06-26|1327.82
#2017-06-27|1330.39
#2017-06-28|1321.22
#2017-06-29|1330.41
#2017-06-30|1321.24
#2017-07-03|1327.49
#2017-07-04|1328.47
#2017-07-05|1338.64
#2017-07-06|1329.11
#2017-07-07|1335.28
#2017-07-10|1330.97
#2017-07-11|1340.17
#2017-07-12|1336.43
#2017-07-13|1346.04
#2017-07-14|1350.80
#2017-07-17|1339.85
#2017-07-18|1343.03
#2017-07-19|1345.05
#2017-07-20|1350.36
#2017-07-21|1355.66
#2017-07-24|1352.72
#2017-07-25|1346.21
#2017-07-26|1347.45
#2017-07-27|1342.55
#2017-07-28|1363.58
#2017-07-31|1360.87
#2017-08-01|1374.40
#2017-08-02|1344.80
#2017-08-03|1368.39
#2017-08-04|1354.72
#2017-08-07|1360.53
#2017-08-08|1375.99
#2017-08-09|1360.39
#2017-08-10|1369.69
#2017-08-11|1373.54
#2017-08-14|1360.23
#2017-08-15|1366.77
#2017-08-16|1360.07
#2017-08-17|1372.62
#2017-08-18|1375.52
#2017-08-21|1383.17
#2017-08-22|1371.62
#2017-08-23|1380.55
#2017-08-24|1379.57
#2017-08-25|1378.43
#2017-08-28|1383.29
#2017-08-29|1378.35
#2017-08-30|1398.13
#2017-08-31|1367.08
#2017-09-01|1381.74
#2017-09-04|1370.45
#2017-09-05|1368.50
#2017-09-06|1382.50
#2017-09-07|1379.14
#2017-09-08|1385.50
#2017-09-11|1381.26
#2017-09-12|1376.39
#2017-09-13|1366.76
#2017-09-14|1367.12
#2017-09-15|1367.06
#2017-09-18|1378.20
#2017-09-19|1385.26
#2017-09-20|1386.23
#2017-09-21|1388.35
#2017-09-22|1385.17
#2017-09-25|1384.46
#2017-09-26|1369.81
#2017-09-27|1380.40
#2017-09-28|1380.30
#2017-09-29|1382.24
#2017-10-02|1376.78
#2017-10-03|1389.83
#2017-10-04|1388.69
#2017-10-05|1382.41
#2017-10-06|1388.85
#2017-10-09|1379.24
#2017-10-10|1381.17
#2017-10-11|1370.60
#2017-10-12|1374.92
#2017-10-13|1375.90
#2017-10-16|1362.00
#2017-10-17|1375.92
#2017-10-18|1371.70
#2017-10-19|1369.56
#2017-10-20|1363.07
#2017-10-23|1363.25
#2017-10-24|1368.41
#2017-10-25|1375.92
#2017-10-26|1363.45
#2017-10-27|1372.09
#2017-10-30|1365.49
#2017-10-31|1370.71
#2017-11-01|1370.71
#2017-11-02|1365.63
#2017-11-03|1364.48
#2017-11-06|1367.43
#2017-11-07|1366.44
#2017-11-08|1364.75
#2017-11-09|1366.70
#2017-11-10|1364.83
#2017-11-13|1365.63
#2017-11-14|1366.62
#2017-11-15|1362.24
#2017-11-16|1363.23
#2017-11-17|1362.26
#2017-11-20|1370.90
#2017-11-21|1364.67
#2017-11-22|1361.54
#2017-11-23|1364.67
#2017-11-24|1362.53
#2017-11-27|1355.31
#2017-11-28|1353.25
#2017-11-29|1350.41
#2017-11-30|1342.75
#2017-12-01|1345.77
#2017-12-04|1346.92
#2017-12-05|1336.60
#2017-12-06|1330.18
#2017-12-07|1323.77
#2017-12-08|1313.06
#2017-12-11|1310.12
#2017-12-12|1305.20
#2017-12-13|1308.14
#2017-12-14|1301.27
#2017-12-15|1303.80
#2017-12-18|1301.94
#2017-12-19|1301.94
#2017-12-20|1295.91
#2017-12-21|1280.10
#2017-12-22|1277.75
#2017-12-25| .
#2017-12-26| .
#2017-12-27|1275.59
#2017-12-28|1280.43
#2017-12-29|1272.67
#2018-01-01| .
#2018-01-02|1294.31
#2018-01-03|1301.81
#2018-01-04|1297.05
#2018-01-05|1302.22
#2018-01-08|1299.26
#2018-01-09|1298.49
#2018-01-10|1302.02
#2018-01-11|1300.86
#2018-01-12|1303.01
#2018-01-15|1300.64
#2018-01-16|1295.51
#2018-01-17|1302.60
#2018-01-18|1304.77
#2018-01-19|1301.21
#2018-01-22|1294.52
#2018-01-23|1289.18
#2018-01-24|1284.21
#2018-01-25|1290.99
#2018-01-26|1292.50
#2018-01-29|1291.51
#2018-01-30|1292.93
#2018-01-31|1298.27
#2018-02-01|1302.20
#2018-02-02|1300.82
#2018-02-05|1288.39
#2018-02-06|1271.03
#2018-02-07|1310.54
#2018-02-08|1429.02
#2018-02-09|1415.78
#2018-02-12|1424.51
#2018-02-13|1428.42
#2018-02-14|1415.78
#2018-02-15|1424.89
#2018-02-16|1414.20
#2018-02-19|1426.84
#2018-02-20|1427.24
#2018-02-21|1428.40
#2018-02-22|1442.43
#2018-02-23|1421.05
#2018-02-26|1416.73
#2018-02-27|1428.40
#2018-02-28|1457.92
#2018-03-01|1459.50
#2018-03-02|1478.14
#2018-03-05|1467.05
#2018-03-06|1482.05
#2018-03-07|1469.40
#2018-03-08|1488.43
#2018-03-09|1478.53
#2018-03-12|1469.21
#2018-03-13|1467.84
#2018-03-14|1469.21
#2018-03-15|1470.19
#2018-03-16|1455.97
#2018-03-19|1513.13
#2018-03-20|1501.85
#2018-03-21|1534.11
#2018-03-22|1577.86
#2018-03-23|1567.17
#2018-03-26|1576.28
#2018-03-27|1578.43
#2018-03-28|1556.83
#2018-03-29|1553.52
#2018-03-30| .
#2018-04-02| .
#2018-04-03|1565.29
#2018-04-04|1561.36
#2018-04-05|1544.80
#2018-04-06|1560.03
#2018-04-09|1576.39
#2018-04-10|1563.15
#2018-04-11|1554.62
#2018-04-12|1565.31
#2018-04-13|1553.63
#2018-04-16|1548.93
#2018-04-17|1548.73
#2018-04-18|1548.73
#2018-04-19|1546.58
#2018-04-20|1565.88
#2018-04-23|1563.73
#2018-04-24|1553.04
#2018-04-25|1556.95
#2018-04-26|1557.74
#2018-04-27|1547.44
#2018-04-30|1546.20
#2018-05-01| .
#2018-05-02|1535.12
#2018-05-03|1551.48
#2018-05-04|1537.67
#2018-05-07|1529.72
#2018-05-08|1545.74
#2018-05-09|1529.17
#2018-05-10| .
#2018-05-11|1539.29
#2018-05-14|1535.36
#2018-05-15|1530.50
#2018-05-16|1505.11
#2018-05-17|1520.61
#2018-05-18|1506.88
#2018-05-21|1528.14
#2018-05-22|1521.33
#2018-05-23|1510.40
#2018-05-24|1510.03
#2018-05-25|1494.58
#2018-05-28|1517.23
#2018-05-29|1494.98
#2018-05-30|1494.98
#2018-05-31|1509.04
#2018-06-01|1511.00
#2018-06-04|1511.99
#2018-06-05|1501.38
#2018-06-06|1499.61
#2018-06-07|1502.18
#2018-06-08|1502.18
#2018-06-11|1499.99
#2018-06-12|1496.23
#2018-06-13|1483.44
#2018-06-14|1489.27
#2018-06-15|1489.05
#2018-06-18|1496.39
#2018-06-19|1489.91
#2018-06-20|1491.48
#2018-06-21|1494.88
#2018-06-22|1483.22
#2018-06-25|1481.95
#2018-06-26|1485.00
#2018-06-27|1485.22
#2018-06-28|1477.26
#2018-06-29|1469.72
#2018-07-02|1467.16
#2018-07-03|1461.76
#2018-07-04|1473.42
#2018-07-05|1472.93
#2018-07-06|1466.54
#2018-07-09|1474.85
#2018-07-10|1472.93
#2018-07-11|1478.76
#2018-07-12|1462.84
#2018-07-13|1462.84
#2018-07-16|1468.67
#2018-07-17|1474.28
#2018-07-18|1452.24
#2018-07-19|1464.97
#2018-07-20|1470.80
#2018-07-23|1460.71
#2018-07-24|1456.15
#2018-07-25|1459.63
#2018-07-26|1466.54
#2018-07-27|1467.59
#2018-07-30|1466.54
#2018-07-31|1472.37
#2018-08-01|1459.14
#2018-08-02|1478.76
#2018-08-03|1472.93
#2018-08-06|1463.90
#2018-08-07|1471.02
#2018-08-08|1476.85
#2018-08-09|1480.54
#2018-08-10|1480.35
#2018-08-13|1478.41
#2018-08-14|1478.63
#2018-08-15|1464.83
#2018-08-16|1473.71
#2018-08-17|1459.44
#2018-08-20|1458.57
#2018-08-21|1457.52
#2018-08-22|1454.88
#2018-08-23|1455.74
#2018-08-24|1448.42
#2018-08-27|1448.23
#2018-08-28|1430.53
#2018-08-29|1406.64
#2018-08-30|1418.32
#2018-08-31|1414.91
#2018-09-03|1450.73
#2018-09-04|1447.28
#2018-09-05|1441.94
#2018-09-06|1432.83
#2018-09-07|1451.83
#2018-09-10|1452.89
#2018-09-11|1458.95
#2018-09-12|1435.63
#2018-09-13|1435.41
#2018-09-14|1441.45
#2018-09-17|1433.49
#2018-09-18|1441.67
#2018-09-19|1429.79
#2018-09-20|1447.28
#2018-09-21|1441.45
#2018-09-24|1434.57
#2018-09-25|1448.36
#2018-09-26|1442.53
#2018-09-27|1448.36
#2018-09-28|1443.88
#2018-10-01|1441.25
#2018-10-02|1435.42
#2018-10-03|1435.62
#2018-10-04|1435.62
#2018-10-05|1434.55
#2018-10-08|1428.33
#2018-10-09|1410.64
#2018-10-10|1415.39
#2018-10-11|1390.37
#2018-10-12|1399.90
#2018-10-15|1409.78
#2018-10-16|1412.77
#2018-10-17|1413.07
#2018-10-18|1429.18
#2018-10-19|1416.66
#2018-10-22|1422.28
#2018-10-23|1403.15
#2018-10-24|1413.66
#2018-10-25|1396.23
#2018-10-26|1397.30
#2018-10-29|1388.65
#2018-10-30|1382.82
#2018-10-31|1363.86
#2018-11-01|1368.62
#2018-11-02|1383.51
#2018-11-05|1388.65
#2018-11-06|1394.70
#2018-11-07|1408.49
#2018-11-08|1410.05
#2018-11-09|1426.46
#2018-11-12|1420.63
#2018-11-13|1408.97
#2018-11-14|1397.31
#2018-11-15|1397.31
#2018-11-16|1396.05
#2018-11-19|1384.40
#2018-11-20|1387.22
#2018-11-21|1382.96
#2018-11-22|1380.59
#2018-11-23|1381.88
#2018-11-26|1388.79
#2018-11-27|1380.16
#2018-11-28|1376.70
#2018-11-29|1377.76
#2018-11-30|1362.67
#2018-12-03|1370.64
#2018-12-04|1379.92
#2018-12-05|1388.79
#2018-12-06|1374.53
#2018-12-07|1378.61
#2018-12-10|1365.89
#2018-12-11|1371.30
#2018-12-12|1374.54
#2018-12-13|1389.22
#2018-12-14|1388.79
#2018-12-17|1375.20
#2018-12-18|1366.16
#2018-12-19|1368.72
#2018-12-20|1358.39
#2018-12-21|1351.28
#2018-12-24| .
#2018-12-25| .
#2018-12-26| .
#2018-12-27|1337.92
#2018-12-28|1343.32
#2018-12-31| .
#2019-01-01| .
#2019-01-02|1360.81
#2019-01-03|1360.81
#2019-01-04|1344.18
#2019-01-07|1357.99
#2019-01-08|1372.35
#2019-01-09|1357.00
#2019-01-10|1359.79
#2019-01-11|1360.63
#2019-01-14|1365.12
#2019-01-15|1365.12
#2019-01-16|1369.03
#2019-01-17|1369.25
#2019-01-18|1368.59
#2019-01-21|1356.60
#2019-01-22|1364.14
#2019-01-23|1362.57
#2019-01-24|1365.61
#2019-01-25|1373.52
#2019-01-28|1374.58
#2019-01-29|1374.02
#2019-01-30|1367.10
#2019-01-31|1373.93
#2019-02-01|1374.13
#2019-02-04|1368.98
#2019-02-05|1365.15
#2019-02-06|1373.53
#2019-02-07|1368.27
#2019-02-08|1371.97
#2019-02-11|1367.63
#2019-02-12|1364.42
#2019-02-13|1370.25
#2019-02-14|1444.05
#2019-02-15|1445.13
#2019-02-18|1441.92
#2019-02-19|1440.35
#2019-02-20|1422.30
#2019-02-21|1402.87
#2019-02-22|1425.49
#2019-02-25|1429.18
#2019-02-26|1442.40
#2019-02-27|1451.23
#2019-02-28|1462.61
#2019-03-01|1482.23
#2019-03-04|1498.16
#2019-03-05|1479.11
#2019-03-06|1468.44
#2019-03-07|1466.31
#2019-03-08|1468.01
#2019-03-11|1477.54
#2019-03-12|1477.11
#2019-03-13|1476.26
#2019-03-14|1455.08
#2019-03-15|1457.22
#2019-03-18|1468.87
#2019-03-19|1465.90
#2019-03-20|1461.39
#2019-03-21|1461.44
#2019-03-22|1461.23
#2019-03-25|1463.14
#2019-03-26|1461.01
#2019-03-27|1453.67
#2019-03-28|1463.98
#2019-03-29|1463.98
#2019-04-01|1464.18
#2019-04-02|1466.31
#2019-04-03|1459.85
#2019-04-04|1482.28
#2019-04-05|1476.82
#2019-04-08|1476.82
#2019-04-09|1472.58
#2019-04-10|1487.40
#2019-04-11|1485.84
#2019-04-12|1483.68
#2019-04-15|1481.55
#2019-04-16|1479.98
#2019-04-17|1477.31
#2019-04-18|1477.31
#2019-04-19| .
#2019-04-22| .
#2019-04-23|1495.90
#2019-04-24|1477.31
#2019-04-25|1475.17
#2019-04-26|1475.17
#2019-04-29|1482.07
#2019-04-30|1490.58
#2019-05-01| .
#2019-05-02|1488.45
#2019-05-03|1494.34
#2019-05-06|1495.41
#2019-05-07|1494.87
#2019-05-08|1497.01
#2019-05-09|1492.74
#2019-05-10|1493.31
#2019-05-13|1491.70
#2019-05-14|1491.70
#2019-05-15|1482.66
#2019-05-16|1485.35
#2019-05-17|1483.22
#2019-05-20|1489.05
#2019-05-21|1479.45
#2019-05-22|1473.08
#2019-05-23|1475.21
#2019-05-24|1473.62
#2019-05-27|1482.12
#2019-05-28|1479.45
#2019-05-29|1463.58
#2019-05-30| .
#2019-05-31|1469.40
#2019-06-03|1475.77
#2019-06-04|1476.85
#2019-06-05|1471.54
#2019-06-06|1480.04
#2019-06-07|1482.17
#2019-06-10|1482.17
#2019-06-11|1482.70
#2019-06-12|1469.20
#2019-06-13|1478.35
#2019-06-14|1482.15
#2019-06-17|1478.89
#2019-06-18|1481.09
#2019-06-19|1478.34
#2019-06-20|1485.35
#2019-06-21|1484.80
#2019-06-24| .
#2019-06-25|1485.89
#2019-06-26|1478.86
#2019-06-27|1490.36
#2019-06-28|1486.59
#2019-07-01|1500.02
#2019-07-02|1507.87
#2019-07-03|1522.88
#2019-07-04|1526.06
#2019-07-05|1528.04
#2019-07-08|1534.77
#2019-07-09|1605.14
#2019-07-10|1584.35
#2019-07-11|1589.88
#2019-07-12|1587.52
#2019-07-15|1576.39
#2019-07-16|1577.18
#2019-07-17|1576.98
#2019-07-18|1577.20
#2019-07-19|1574.63
#2019-07-22|1578.15
#2019-07-23|1586.64
#2019-07-24|1587.08
#2019-07-25|1578.15
#2019-07-26|1579.34
#2019-07-29|1564.31
#2019-07-30|1586.49
#2019-07-31|1585.67
#2019-08-01|1575.20
#2019-08-02|1577.56
#2019-08-05|1586.74
#2019-08-06|1586.52
#2019-08-07|1575.62
#2019-08-08|1552.21
#2019-08-09|1567.68
#2019-08-12|1555.23
#2019-08-13|1568.72
#2019-08-14|1568.92
#2019-08-15|1553.66
#2019-08-16|1545.51
#2019-08-19|1550.66
#2019-08-20|1547.69
#2019-08-21|1540.90
#2019-08-22|1556.37
#2019-08-23|1536.18
#2019-08-26|1546.49
#2019-08-27|1551.87
#2019-08-28|1536.62
#2019-08-29|1531.24
#2019-08-30|1534.66
#2019-09-02|1534.66
#2019-09-03|1515.41
#2019-09-04|1512.84
#2019-09-05|1527.14
#2019-09-06|1523.59
#2019-09-09|1520.04
#2019-09-10|1508.33
#2019-09-11|1511.28
#2019-09-12|1506.92
#2019-09-13|1512.83
#2019-09-16|1523.74
#2019-09-17|1507.71
#2019-09-18|1510.51
#2019-09-19|1515.45
#2019-09-20|1522.97
#2019-09-23|1505.34
#2019-09-24|1504.16
#2019-09-25|1504.95
#2019-09-26|1515.27
#2019-09-27|1517.41
#2019-09-30|1505.69
#2019-10-01|1502.96
#2019-10-02|1500.38
#2019-10-03|1502.77
#2019-10-04|1512.71
#2019-10-07|1502.97
#2019-10-08|1504.37
#2019-10-09|1504.15
#2019-10-10|1507.74
#2019-10-11|1500.00
#2019-10-14|1505.16
#2019-10-15|1506.94
#2019-10-16|1506.95
#2019-10-17|1505.55
#2019-10-18|1507.31
#2019-10-21|1503.33
#2019-10-22|1508.06
#2019-10-23|1505.71
#2019-10-24|1499.51
#2019-10-25|1497.15
#2019-10-28|1486.24
#2019-10-29|1489.63
#2019-10-30|1497.53
#2019-10-31|1492.82
#2019-11-01|1503.88
#2019-11-04|1514.00
#2019-11-05|1523.46
#2019-11-06|1506.06
#2019-11-07|1480.05
#2019-11-08|1484.99
#2019-11-11|1517.86
#2019-11-12|1515.50
#2019-11-13|1510.78
#2019-11-14|1505.82
#2019-11-15|1504.23
#2019-11-18|1494.35
#2019-11-19|1506.43
#2019-11-20|1506.43
#2019-11-21|1504.67
#2019-11-22|1502.91
#2019-11-25|1504.89
#2019-11-26|1505.49
#2019-11-27|1503.10
#2019-11-28|1501.71
#2019-11-29|1504.29
#2019-12-02|1504.29
#2019-12-03|1501.71
#2019-12-04|1499.13
#2019-12-05|1509.83
#2019-12-06|1508.44
#2019-12-09|1504.29
#2019-12-10|1496.41
#2019-12-11|1504.29
#2019-12-12|1507.84
#2019-12-13|1504.89
#2019-12-16|1505.49
#2019-12-17|1509.45
#2019-12-18|1516.97
#2019-12-19|1520.15
#2019-12-20|1522.95
#2019-12-23|1525.08
#2019-12-24| .
#2019-12-25| .
#2019-12-26| .
#2019-12-27|1528.64
#2019-12-30|1542.13
#2019-12-31| .
#2020-01-01| .
#2020-01-02|1568.92
#2020-01-03|1579.43
#2020-01-06|1569.93
#2020-01-07|1584.00
#2020-01-08|1597.09
#2020-01-09|1598.68
#2020-01-10|1599.87
#2020-01-13|1602.23
#2020-01-14|1607.39
#2020-01-15|1623.84
#2020-01-16|1646.86
#2020-01-17|1665.69
#2020-01-20|1662.16
#2020-01-21|1663.33
#2020-01-22|1657.45
#2020-01-23|1652.79
#2020-01-24|1663.33
#2020-01-27|1642.77
#2020-01-28|1640.38
#2020-01-29|1640.38
#2020-01-30|1643.94
#2020-01-31|1658.62
#2020-02-03|1667.43
#2020-02-04|1665.62
#2020-02-05|1671.55
#2020-02-06|1713.84
#2020-02-07|1715.03
#2020-02-10|1715.03
#2020-02-11|1718.58
#2020-02-12|1737.92
#2020-02-13|1688.64
#2020-02-14|1694.55
#2020-02-17|1671.08
#2020-02-18|1679.88
#2020-02-19|1686.33
#2020-02-20|1673.97
#2020-02-21|1676.33
#2020-02-24|1675.14
#2020-02-25|1647.65
#2020-02-26|1652.37
#2020-02-27|1599.89
#2020-02-28|1590.59
#2020-03-02|1579.94
#2020-03-03|1607.43
#2020-03-04|1601.08
#2020-03-05|1584.22
#2020-03-06|1545.39
#2020-03-09|1476.62
#2020-03-10|1481.98
#2020-03-11|1428.47
#2020-03-12|1297.51
#2020-03-13|1322.51
#2020-03-16|1203.67
#2020-03-17|1214.58
#2020-03-18|1206.69
#2020-03-19|1255.45
#2020-03-20|1282.94
#2020-03-23|1237.33
#2020-03-24|1216.72
#2020-03-25|1199.87
#2020-03-26|1198.45
#2020-03-27|1194.68
#2020-03-30|1163.95
#2020-03-31|1165.13
#2020-04-01|1147.07
#2020-04-02|1123.12
#2020-04-03|1112.38
#2020-04-06|1172.04
#2020-04-07|1245.98
#2020-04-08|1232.92
#2020-04-09|1260.49
#2020-04-10| .
#2020-04-13| .
#2020-04-14|1281.28
#2020-04-15|1266.60
#2020-04-16|1298.30
#2020-04-17|1336.92
#2020-04-20|1314.94
#2020-04-21|1313.91
#2020-04-22|1311.33
#2020-04-23|1323.84
#2020-04-24|1325.24
#2020-04-27|1343.03
#2020-04-28|1354.68
#2020-04-29|1354.71
#2020-04-30|1366.19
#2020-05-01| .
#2020-05-04|1347.40
#2020-05-05|1365.61
#2020-05-06|1401.51
#2020-05-07|1375.56
#2020-05-08|1361.49
#2020-05-11|1352.58
#2020-05-12|1355.16
#2020-05-13|1352.40
#2020-05-14|1356.16
#2020-05-15|1357.94
#2020-05-18|1365.67
#2020-05-19|1373.41
#2020-05-20|1374.59
#2020-05-21| .
#2020-05-22|1367.06
#2020-05-25|1362.08
#2020-05-26|1366.84
#2020-05-27|1372.41
#2020-05-28|1367.47
#2020-05-29|1365.47
#2020-06-01|1361.12
#2020-06-02|1357.16
#2020-06-03|1350.82
#2020-06-04|1347.46
#2020-06-05|1349.82
#2020-06-08|1351.93
#2020-06-09|1349.56
#2020-06-10|1347.19
#2020-06-11|1339.46
#2020-06-12|1335.89
#2020-06-15|1333.93
#2020-06-16|1353.53
#2020-06-17|1367.60
#2020-06-18|1374.96
#2020-06-19|1387.05
#2020-06-22|1404.90
#2020-06-23|1404.90
#2020-06-24| .
#2020-06-25|1401.14
#2020-06-26|1395.60
#2020-06-29|1387.49
#2020-06-30|1396.41
#2020-07-01|1396.99
#2020-07-02|1400.17
#2020-07-03|1436.06
#2020-07-06|1459.57
#2020-07-07|1460.99
#2020-07-08|1466.74
#2020-07-09|1460.39
#2020-07-10|1474.48
#2020-07-13|1483.54
#2020-07-14|1472.25
#2020-07-15|1475.21
#2020-07-16|1486.47
#2020-07-17|1487.66
#2020-07-20|1484.86
#2020-07-21|1486.03
#2020-07-22|1491.56
#2020-07-23|1496.50
#2020-07-24|1490.75
#2020-07-27|1483.45
#2020-07-28|1484.05
#2020-07-29|1481.25
#2020-07-30|1473.13
#2020-07-31|1476.50
#2020-08-03|1468.33
#2020-08-04|1475.18
#2020-08-05|1478.73
#2020-08-06|1486.25
#2020-08-07|1478.73
#2020-08-10|1476.37
#2020-08-11|1476.37
#2020-08-12|1474.61
#2020-08-13|1472.03
#2020-08-14|1466.72
#2020-08-17|1465.68
#2020-08-18|1465.30
#2020-08-19|1460.15
#2020-08-20|1460.15
#2020-08-21|1447.25
#2020-08-24|1446.06
#2020-08-25|1442.91
#2020-08-26|1442.91
#2020-08-27|1446.30
#2020-08-28|1430.67
#2020-08-31|1418.39
#2020-09-01|1412.06
#2020-09-02|1412.06
#2020-09-03|1418.19
#2020-09-04|1389.06
#2020-09-07|1382.14
#2020-09-08|1379.34
#2020-09-09|1369.02
#2020-09-10|1374.78
#2020-09-11|1373.96
#2020-09-14|1386.04
#2020-09-15|1394.75
#2020-09-16|1394.75
#2020-09-17|1409.63
#2020-09-18|1402.12
#2020-09-21|1390.85
#2020-09-22|1401.96
#2020-09-23|1427.16
#2020-09-24|1406.52
#2020-09-25|1411.68
#2020-09-28|1431.31
#2020-09-29|1428.73
#2020-09-30|1438.60
#2020-10-01|1448.92
#2020-10-02|1457.83
#2020-10-05|1479.44
#2020-10-06|1481.64
#2020-10-07|1485.04
#2020-10-08|1483.25
#2020-10-09|1484.22
#2020-10-12|1483.25
#2020-10-13|1479.50
#2020-10-14|1484.22
#2020-10-15|1471.54
#2020-10-16|1480.07
#2020-10-19|1480.45
#2020-10-20|1487.00
#2020-10-21|1482.43
#2020-10-22|1485.61
#2020-10-23|1485.83
#2020-10-26|1478.09
#2020-10-27|1480.67
#2020-10-28|1473.15
#2020-10-29|1464.07
#2020-10-30|1467.62
#2020-11-02|1465.04
#2020-11-03|1472.33
#2020-11-04|1490.39
#2020-11-05|1500.55
#2020-11-06|1493.63
#2020-11-09|1495.99
#2020-11-10|1497.40
#2020-11-11|1495.62
#2020-11-12|1478.97
#2020-11-13|1481.33
#2020-11-16|1490.26
#2020-11-17|1490.83
#2020-11-18|1481.13
#2020-11-19|1490.64
#2020-11-20|1485.70
#2020-11-23|1483.91
#2020-11-24|1480.73
#2020-11-25|1480.36
#2020-11-26|1493.63
#2020-11-27|1503.95
#2020-11-30|1494.45
#2020-12-01|1532.19
#2020-12-02|1545.09
#2020-12-03|1546.88
#2020-12-04|1560.17
#2020-12-07|1562.16
#2020-12-08|1561.34
#2020-12-09|1551.82
#2020-12-10|1555.59
#2020-12-11|1546.85
#2020-12-14|1545.66
#2020-12-15|1542.49
#2020-12-16|1550.01
#2020-12-17|1553.78
#2020-12-18|1548.02
#2020-12-21|1535.34
#2020-12-22|1550.98
#2020-12-23|1553.56
#2020-12-24| .
#2020-12-25| .
#2020-12-28|1546.41
#2020-12-29|1552.76
#2020-12-30|1556.95
#2020-12-31| .
#2021-01-01| .
#2021-01-04|1569.63
#2021-01-05|1597.63
#2021-01-06|1629.33
#2021-01-07|1626.95
#2021-01-08|1626.73
#2021-01-11|1624.35
#2021-01-12|1635.46
#2021-01-13|1650.87
#2021-01-14|1664.49
#2021-01-15|1684.60
#2021-01-18|1679.27
#2021-01-19|1724.81
#2021-01-20|1724.21
#2021-01-21|1717.10
#2021-01-22|1708.22
#2021-01-25|1723.01
#2021-01-26|1708.22
#2021-01-27|1699.33
#2021-01-28|1707.02
#2021-01-29|1714.72
#2021-02-01|1711.74
#2021-02-02|1720.03
#2021-02-03|1749.63
#2021-02-04|1747.25
#2021-02-05|1749.63
#2021-02-08|1789.93
#2021-02-09|1823.06
#2021-02-10|1839.59
#2021-02-11|1972.08
#2021-02-12|1950.18
#2021-02-15|1924.16
#2021-02-16|1928.29
#2021-02-17|1934.19
#2021-02-18|1927.69
#2021-02-19|1943.08
#2021-02-22|1942.48
#2021-02-23|1935.39
#2021-02-24|1934.79
#2021-02-25|1946.00
#2021-02-26|1938.89
#2021-03-01|1951.30
#2021-03-02|1978.50
#2021-03-03|1998.02
#2021-03-04|1972.00
#2021-03-05|1959.59
#2021-03-08|1992.11
#2021-03-09|1979.70
#2021-03-10|1981.48
#2021-03-11|1994.49
#2021-03-12|2001.00
#2021-03-15|1999.25
#2021-03-16|1994.53
#2021-03-17|1994.53
#2021-03-18|2005.76
#2021-03-19|1998.65
#2021-03-22|2005.76
#2021-03-23|2021.75
#2021-03-24|2047.17
#2021-03-25|2062.56
#2021-03-26|2092.20
#2021-03-29|2144.96
#2021-03-30|2135.48
#2021-03-31|2142.58
#2021-04-01|2166.59
#2021-04-02| .
#2021-04-05| .
#2021-04-06|2269.59
#2021-04-07|2342.53
#2021-04-08|2442.06
#2021-04-09|2549.33
#2021-04-12|2480.82
#2021-04-13|2490.73
#2021-04-14|2479.09
#2021-04-15|2423.85
#2021-04-16|2427.36
#2021-04-19|2449.91
#2021-04-20|2462.98
#2021-04-21|2484.32
#2021-04-22|2525.90
#2021-04-23|2502.96
#2021-04-26|2512.40
#2021-04-27|2482.57
#2021-04-28|2485.82
#2021-04-29|2508.06
#2021-04-30|2516.36
#2021-05-03|2536.23
#2021-05-04|2587.16
#2021-05-05|2603.47
#2021-05-06|2622.35
#2021-05-07|2616.68
#2021-05-10|2644.39
#2021-05-11|2626.36
#2021-05-12|2631.10
#2021-05-13| .
#2021-05-14|2632.03
#2021-05-17|2512.04
#2021-05-18|2426.60
#2021-05-19|2233.89
#2021-05-20|2326.90
#2021-05-21|2446.44
#2021-05-24|2472.69
#2021-05-25|2480.97
#2021-05-26|2469.84
#2021-05-27|2464.41
#2021-05-28|2476.03
#2021-05-31|2480.34
#2021-06-01|2486.51
#2021-06-02|2481.08
#2021-06-03|2487.71
#2021-06-04|2526.58
#2021-06-07|2600.66
#2021-06-08|2559.25
#2021-06-09|2556.47
#2021-06-10|2551.02
#2021-06-11|2541.83
#2021-06-14|2539.64
#2021-06-15|2481.43
#2021-06-16|2443.23
#2021-06-17|2417.85
#2021-06-18|2458.73
#2021-06-21|2476.53
#2021-06-22|2456.73
#2021-06-23|2455.20
#2021-06-24| .
#2021-06-25|2492.85
#2021-06-28|2497.09
#2021-06-29|2517.69
#2021-06-30|2530.23
#2021-07-01|2536.75
#2021-07-02|2544.61
#2021-07-05|2515.76
#2021-07-06|2529.55
#2021-07-07|2525.53
#2021-07-08|2515.76
#2021-07-09|2489.18
#2021-07-12|2495.45
#2021-07-13|2494.22
#2021-07-14|2506.23
#2021-07-15|2503.45
#2021-07-16|2497.43
#2021-07-19|2482.33
#2021-07-20|2490.14
#2021-07-21|2477.32
#2021-07-22|2486.62
#2021-07-23|2503.66
#2021-07-26|2497.62
#2021-07-27|2514.21
#2021-07-28|2561.40
#2021-07-29|2550.87
#2021-07-30|2559.66
#2021-08-02|2583.78
#2021-08-03|2614.16
#2021-08-04|2616.68
#2021-08-05|2616.17
#2021-08-06|2564.65
#2021-08-09|2531.30
#2021-08-10|2549.88
#2021-08-11|2532.80
#2021-08-12|2557.35
#2021-08-13|2551.32
#2021-08-16|2573.63
#2021-08-17|2576.65
#2021-08-18|2568.61
#2021-08-19|2549.98
#2021-08-20|2551.76
#2021-08-23|2562.05
#2021-08-24|2554.01
#2021-08-25|2556.00
#2021-08-26|2540.18
#2021-08-27|2597.72
#2021-08-30|2599.99
#2021-08-31|2600.25
#2021-09-01|2613.29
#2021-09-02|2667.26
#2021-09-03|2692.12
#2021-09-06|2660.01
#2021-09-07|2606.00
#2021-09-08|2591.40
#2021-09-09|2485.52
#2021-09-10|2576.63
#2021-09-13|2593.44
#2021-09-14|2581.44
#2021-09-15|2567.58
#2021-09-16|2573.10
#2021-09-17|2569.31
#2021-09-20|2481.33
#2021-09-21|2506.22
#2021-09-22|2511.78
#2021-09-23|2496.53
#2021-09-24|2499.53
#2021-09-27|2492.24
#2021-09-28|2483.96
#2021-09-29|2454.11
#2021-09-30|2460.89
#2021-10-01|2482.97
#2021-10-04|2495.03
#2021-10-05|2444.78
#2021-10-06|2453.04
#2021-10-07|2422.59
#2021-10-08|2423.86
#2021-10-11|2384.42
#2021-10-12|2412.51
#2021-10-13|2441.41
#2021-10-14|2429.87
#2021-10-15|2448.44
#2021-10-18|2482.78
#2021-10-19|2468.73
#2021-10-20|2474.78
#2021-10-21|2476.03
#2021-10-22|2485.58
#2021-10-25|2479.81
#2021-10-26|2494.32
#2021-10-27|2489.08
#2021-10-28|2482.80
#2021-10-29|2495.35
#2021-11-01|2529.49
#2021-11-02|2544.87
#2021-11-03|2568.76
#2021-11-04|2557.17
#2021-11-05|2567.49
#2021-11-08|2547.85
#2021-11-09|2537.06
#2021-11-10|2501.88
#2021-11-11|2512.66
#2021-11-12|2510.13
#2021-11-15|2491.77
#2021-11-16|2490.50
#2021-11-17|2477.69
#2021-11-18|2488.77
#2021-11-19|2473.71
#2021-11-22|2494.53
#2021-11-23|2512.34
#2021-11-24|2492.22
#2021-11-25|2506.61
#2021-11-26|2502.33
#2021-11-29|2483.49
#2021-11-30|2480.18
#2021-12-01|2480.45
#2021-12-02|2485.74
#2021-12-03|2479.94
#2021-12-06|2478.67
#2021-12-07|2478.92
#2021-12-08|2481.68
#2021-12-09|2480.41
#2021-12-10|2480.41
#2021-12-13|2481.65
#2021-12-14|2475.61
#2021-12-15|2476.13
#2021-12-16|2475.88
#2021-12-17|2471.87
#2021-12-20|2463.82
#2021-12-21|2463.79
#2021-12-22|2460.77
#2021-12-23|2465.30
#2021-12-24| .
#2021-12-27|2468.06
#2021-12-28|2470.83
#2021-12-29|2475.61
#2021-12-30|2487.16
#2021-12-31| .
#2022-01-03|2510.09
#2022-01-04|2547.01
#2022-01-05|2625.84
#2022-01-06|2603.71
#2022-01-07|2601.68
#2022-01-10|2602.72
#2022-01-11|2610.99
#2022-01-12|2616.51
#2022-01-13|2604.68
#2022-01-14|2602.38
#2022-01-17|2606.41
#2022-01-18|2578.28
#2022-01-19|2551.91
#2022-01-20|2528.83
#2022-01-21|2463.00
#2022-01-24|2365.78
#2022-01-25|2443.09
#2022-01-26|2475.97
#2022-01-27|2458.95
#2022-01-28|2487.81
#2022-01-31|2527.96
#2022-02-01|2573.38
#2022-02-02|2582.98
#2022-02-03|2576.93
#2022-02-04|2577.89
#2022-02-07|2589.45
#2022-02-08|2590.71
#2022-02-09|2622.86
#2022-02-10|2667.95
#2022-02-11|2638.07
#2022-02-14|2596.09
#2022-02-15|2609.89
#2022-02-16|2620.45
#2022-02-17|2606.91
#2022-02-18|2592.37
#2022-02-21|2540.58
#2022-02-22|2528.29
#2022-02-23|2553.85
#2022-02-24|2550.79
#2022-02-25|2491.30
#2022-02-28|2493.05
#2022-03-01|2445.59
#2022-03-02|2380.76
#2022-03-03|2419.16
#2022-03-04|2347.04
#2022-03-07|2217.47
#2022-03-08|2265.40
#2022-03-09|2347.04
#2022-03-10|2331.63
#2022-03-11|2355.50
#2022-03-14|2381.41
#2022-03-15|2382.86
#2022-03-16|2430.57
#2022-03-17|2439.13
#2022-03-18|2448.25
#2022-03-21|2460.55
#2022-03-22|2439.92
#2022-03-23|2433.90
#2022-03-24|2439.46
#2022-03-25|2453.75
#2022-03-28|2453.51
#2022-03-29|2456.04
#2022-03-30|2462.38
#2022-03-31|2504.07
#2022-04-01|2533.68
#2022-04-04|2527.13
#2022-04-05|2530.69
#2022-04-06|2544.28
#2022-04-07|2609.48
#2022-04-08|2639.81
#2022-04-11|2626.04
#2022-04-12|2624.55
#2022-04-13|2590.39
#2022-04-14|2582.62
#2022-04-15| .
#2022-04-18| .
#2022-04-19|2539.22
#2022-04-20|2550.00
#2022-04-21|2548.99
#2022-04-22|2545.44
#2022-04-25|2567.52
#2022-04-26|2578.49
#2022-04-27|2571.75
#2022-04-28|2617.66
#2022-04-29|2607.56
#2022-05-02|2574.68
#2022-05-03|2592.31
#2022-05-04|2605.58
#2022-05-05|2600.51
#2022-05-06|2590.96
#2022-05-09|2521.21
#2022-05-10|2507.34
#2022-05-11|2507.18
#2022-05-12|2479.97
#2022-05-13|2483.82
#2022-05-16|2483.31
#2022-05-17|2495.09
#2022-05-18|2486.80
#2022-05-19|2477.51
#2022-05-20|2470.22
#2022-05-23|2484.25
#2022-05-24|2444.87
#2022-05-25|2465.68
#2022-05-26| .
#2022-05-27|2496.29
#2022-05-30|2501.07
#2022-05-31|2485.49
#2022-06-01|2499.32
#2022-06-02|2490.03
#2022-06-03|2489.02
#2022-06-06|2441.99
#2022-06-07|2451.84
#2022-06-08|2447.57
#2022-06-09|2441.19
#2022-06-10|2408.51
#2022-06-13|2359.36
#2022-06-14|2268.21
#2022-06-15|2257.82
#2022-06-16|2272.14
#2022-06-17|2316.46
#2022-06-20|2344.07
#2022-06-21|2322.80
#2022-06-22|2306.60
#2022-06-23|2306.87
#2022-06-24| .
#2022-06-27|2325.98
#2022-06-28|2325.96
#2022-06-29|2331.04
#2022-06-30|2319.35
#2022-07-01|2277.35
#2022-07-04|2253.42
#2022-07-05|2235.16
#2022-07-06|2235.94
#2022-07-07|2261.45
#2022-07-08|2267.30
#2022-07-11|2264.11
#2022-07-12|2242.32
#2022-07-13|2249.19
#2022-07-14|2249.98
#2022-07-15|2247.65
#2022-07-18|2255.59
#2022-07-19|2247.62
#2022-07-20|2254.53
#2022-07-21|2256.17
#2022-07-22|2266.02
#2022-07-25|2254.59
#2022-07-26|2247.68
#2022-07-27|2239.41
#2022-07-28|2252.18
#2022-07-29|2245.80
#2022-08-01|2241.01
#2022-08-02|2239.69
#2022-08-03|2245.00
#2022-08-04|2248.45
#2022-08-05|2250.86
#2022-08-08|2254.05
#2022-08-09|2296.03
#2022-08-10|2326.88
#2022-08-11|2343.14
#2022-08-12|2338.65
#2022-08-15|2346.91
#2022-08-16|2339.78
#2022-08-17|2319.36
#2022-08-18|2331.59
#2022-08-19|2309.24
#2022-08-22|2266.13
#2022-08-23|2253.11
#2022-08-24|2253.65
#2022-08-25|2256.29
#2022-08-26|2268.48
#2022-08-29|2240.04
#2022-08-30|2251.46
#2022-08-31|2247.69
#2022-09-01|2239.74
#2022-09-02|2243.41
#2022-09-05|2231.19
#2022-09-06|2229.34
#2022-09-07|2238.11
#2022-09-08|2231.19
#2022-09-09|2234.38
#2022-09-12|2242.07
#2022-09-13|2247.65
#2022-09-14|2243.92
#2022-09-15|2235.93
#2022-09-16|2229.29
#2022-09-19|2214.69
#2022-09-20|2211.49
#2022-09-21|2137.09
#2022-09-22|2134.41
#2022-09-23|2056.53
#2022-09-26|2031.87
#2022-09-27|2027.07
#2022-09-28|1981.63
#2022-09-29|2041.68
#2022-09-30|2071.68
#2022-10-03|2091.34
#2022-10-04|2132.54
#2022-10-05|2177.96
#2022-10-06|2223.90
#2022-10-07|2215.13
#2022-10-10|2210.88
#2022-10-11|2205.57
#2022-10-12|2210.61
#2022-10-13|2206.86
#2022-10-14|2213.78
#2022-10-17|2220.19
#2022-10-18|2206.11
#2022-10-19|2220.72
#2022-10-20|2209.04
#2022-10-21|2202.37
#2022-10-24|2214.89
#2022-10-25|2211.96
#2022-10-26|2209.30
#2022-10-27|2205.56
#2022-10-28|2199.94
#2022-10-31|2199.33
#2022-11-01|2198.24
#2022-11-02|2197.46
#2022-11-03|2261.21
#2022-11-04|2279.28
#2022-11-07|2287.53
#2022-11-08|2301.06
#2022-11-09|2297.91
#2022-11-10|2300.04
#2022-11-11|2324.78
#2022-11-14|2321.60
#2022-11-15|2340.71
#2022-11-16|2353.75
#2022-11-17|2355.04
#2022-11-18|2359.57
#2022-11-21|2362.51
#2022-11-22|2365.45
#2022-11-23|2356.70
#2022-11-24|2352.47
#2022-11-25|2333.88
#2022-11-28|2333.07
#2022-11-29|2334.39
#2022-11-30|2325.10
#2022-12-01|2355.40
#2022-12-02|2311.79
#2022-12-05|2304.61
#2022-12-06|2286.82
#2022-12-07|2267.40
#2022-12-08|2256.55
#2022-12-09|2281.41
#2022-12-12|2279.07
#2022-12-13|2288.06
#2022-12-14|2294.44
#2022-12-15|2286.98
#2022-12-16|2290.44
#2022-12-19|2287.48
#2022-12-20|2283.76
#2022-12-21|2278.72
#2022-12-22|2283.26
#2022-12-23|2288.01
#2022-12-26| .
#2022-12-27|2294.40
#2022-12-28|2291.73
#2022-12-29|2307.41
#2022-12-30|2322.84
#2023-01-02|2337.17
#2023-01-03|2356.84
#2023-01-04|2356.04
#2023-01-05|2365.89
#2023-01-06|2377.07
#2023-01-09|2386.19
#2023-01-10|2382.20
#2023-01-11|2385.37
#2023-01-12|2385.98
#2023-01-13|2388.35
#2023-01-16|2380.10
#2023-01-17|2360.99
#2023-01-18|2370.28
#2023-01-19|2375.89
#2023-01-20|2375.88
#2023-01-23|2362.32
#2023-01-24|2377.19
#2023-01-25|2375.85
#2023-01-26|2377.73
#2023-01-27|2379.85
#2023-01-30|2371.36
#2023-01-31|2378.80
#2023-02-01|2378.27
#2023-02-02|2387.05
#2023-02-03|2387.58
#2023-02-06|2427.84
#2023-02-07|2549.10
#2023-02-08|2544.79
#2023-02-09|2596.25
#2023-02-10|2572.34
#2023-02-13|2573.73
#2023-02-14|2571.55
#2023-02-15|2606.34
#2023-02-16|2632.91
#2023-02-17|2644.62
#2023-02-20|2637.95
#2023-02-21|2633.69
#2023-02-22|2618.05
#2023-02-23|2607.95
#2023-02-24|2606.33
#2023-02-27|2611.12
#2023-02-28|2609.25
#2023-03-01|2616.17
#2023-03-02|2616.18
#2023-03-03|2630.78
#2023-03-06|2628.11
#2023-03-07|2628.39
#2023-03-08|2623.08
#2023-03-09|2622.81
#2023-03-10|2612.71
#2023-03-13|2539.86
#2023-03-14|2577.62
#2023-03-15|2552.11
#2023-03-16|2545.43
#2023-03-17|2556.60
#2023-03-20|2548.90
#2023-03-21|2571.75
#2023-03-22|2553.67
#2023-03-23|2533.75
#2023-03-24|2509.83
#2023-03-27|2521.52
#2023-03-28|2515.93
#2023-03-29|2544.91
#2023-03-30|2560.56
#2023-03-31|2557.91
#2023-04-03|2552.34
#2023-04-04|2562.00
#2023-04-05|2575.27
#2023-04-06|2585.20
#2023-04-07| .
#2023-04-10| .
#2023-04-11|2608.29
#2023-04-12|2645.80
#2023-04-13|2663.56
#2023-04-14|2660.89
#2023-04-17|2643.11
#2023-04-18|2630.05
#2023-04-19|2624.48
#2023-04-20|2612.79
#2023-04-21|2627.80
#2023-04-24|2656.61
#2023-04-25|2648.62
#2023-04-26|2636.00
#2023-04-27|2639.63
#2023-04-28|2639.63
#2023-05-01| .
#2023-05-02|2625.27
#2023-05-03|2621.30
#2023-05-04|2615.29
#2023-05-05|2637.32
#2023-05-08|2632.25
#2023-05-09|2632.82
#2023-05-10|2634.67
#2023-05-11|2627.60
#2023-05-12|2632.90
#2023-05-15|2635.29
#2023-05-16|2646.20
#2023-05-17|2649.64
#2023-05-18| .
#2023-05-19|2637.68
#2023-05-22|2633.95
#2023-05-23|2634.49
#2023-05-24|2634.22
#2023-05-25|2627.30
#2023-05-26|2613.77
#2023-05-29|2622.00
#2023-05-30|2622.81
#2023-05-31|2618.27
#2023-06-01|2619.35
#2023-06-02|2603.40
#2023-06-05|2582.56
#2023-06-06|2557.23
#2023-06-07|2538.66
#2023-06-08|2515.86
#2023-06-09|2515.87
#2023-06-12|2534.68
#2023-06-13|2525.97
#2023-06-14|2517.54
#2023-06-15|2532.45
#2023-06-16|2554.12
#2023-06-19|2578.03
#2023-06-20|2580.58
#2023-06-21|2580.29
#2023-06-22|2596.91
#2023-06-23|2598.20
#2023-06-26|2594.95
#2023-06-27|2590.15
#2023-06-28|2599.46
#2023-06-29|2601.42
#2023-06-30|2600.29
#2023-07-03|2600.30
#2023-07-04|2596.91
#2023-07-05|2593.25
#2023-07-06|2589.87
#2023-07-07|2591.46
#2023-07-10|2588.48
#2023-07-11|2601.29
#2023-07-12|2647.04
#2023-07-13|2658.90
#2023-07-14|2637.77
#2023-07-17|2644.67
#2023-07-18|2620.15
#2023-07-19|2635.62
#2023-07-20|2613.95
#2023-07-21|2627.62
#2023-07-24|2629.00
#2023-07-25|2628.72
#2023-07-26|2628.57
#2023-07-27|2629.13
#2023-07-28|2623.23
#2023-07-31|2620.15
#2023-08-01|2619.86
#2023-08-02|2640.82
#2023-08-03|2667.52
#2023-08-04|2645.87
#2023-08-07|2634.21
#2023-08-08|2636.59
#2023-08-09|2646.31
#2023-08-10|2632.89
#2023-08-11|2633.89
#2023-08-14|2620.40
#2023-08-15|2602.11
#2023-08-16|2596.88
#2023-08-17|2592.54
#2023-08-18|2592.67
#2023-08-21|2579.76
#2023-08-22|2575.85
#2023-08-23|2575.27
#2023-08-24|2581.19
#2023-08-25|2586.25
#2023-08-28|2572.71
#2023-08-29|2565.10
#2023-08-30|2566.79
#2023-08-31|2567.90
#2023-09-01|2576.27
#2023-09-04|2597.80
#2023-09-05|2598.64
#2023-09-06|2605.12
#2023-09-07|2631.01
#2023-09-08|2645.10
#2023-09-11|2627.63
#2023-09-12|2590.77
#2023-09-13|2569.94
#2023-09-14|2557.52
#2023-09-15|2568.50
#2023-09-18|2559.21
#2023-09-19|2543.15
#2023-09-20|2540.61
#2023-09-21|2537.75
#2023-09-22|2534.12
#2023-09-25|2522.28
#2023-09-26|2521.42
#2023-09-27|2523.12
#2023-09-28|2534.96
#2023-09-29|2556.34
#2023-10-02|2572.15
#2023-10-03|2561.16
#2023-10-04|2568.75
#2023-10-05|2562.84
#2023-10-06|2576.90
#2023-10-09|2568.16
#2023-10-10|2577.98
#2023-10-11|2578.25
#2023-10-12|2595.44
#2023-10-13|2581.92
#2023-10-16|2570.92
#2023-10-17|2574.58
#2023-10-18|2573.44
#2023-10-19|2563.31
#2023-10-20|2574.58
#2023-10-23|2555.12
#2023-10-24|2567.80
#2023-10-25|2539.68
#2023-10-26|2545.88
#2023-10-27|2546.17
#2023-10-30|2539.95
#2023-10-31|2539.95
#2023-11-01|2541.91
#2023-11-02|2576.49
#2023-11-03|2586.07
#2023-11-06|2598.51
#2023-11-07|2612.85
#2023-11-08|2608.61
#2023-11-09|2614.71
#2023-11-10|2604.53
#2023-11-13|2608.50
#2023-11-14|2614.69
#2023-11-15|2598.33
#2023-11-16|2604.50
#2023-11-17|2600.84
#2023-11-20|2603.07
#2023-11-21|2600.26
#2023-11-22|2594.38
#2023-11-23|2600.29
#2023-11-24|2585.36
#2023-11-27|2593.52
#2023-11-28|2581.70
#2023-11-29|2590.99
#2023-11-30|2594.93
#2023-12-01|2583.41
#2023-12-04|2588.47
#2023-12-05|2583.66
#2023-12-06|2581.98
#2023-12-07|2563.69
#2023-12-08|2593.80
#2023-12-11|2597.18
#2023-12-12|2605.92
#2023-12-13|2605.36
#2023-12-14|2609.00
#2023-12-15|2603.09
#2023-12-18|2609.00
#2023-12-19|2602.52
#2023-12-20|2597.17
#2023-12-21|2597.46
#2023-12-22|2597.46
#2023-12-25| .
#2023-12-26| .
#2023-12-27|2602.26
#2023-12-28|2604.78
#2023-12-29|2612.12
#2024-01-01| .
#2024-01-02|2594.36
#2024-01-03|2601.40
#2024-01-04|2607.31
#2024-01-05|2608.71
#2024-01-08|2625.32
#2024-01-09|2629.81
#2024-01-10|2636.57
#2024-01-11|2652.33
#2024-01-12|2655.99
#2024-01-15|2683.85
#2024-01-16|2682.44
#2024-01-17|2676.25
#2024-01-18|2690.59
#2024-01-19|2682.42
#2024-01-22|2678.76
#2024-01-23|2688.05
#2024-01-24|2683.31
#2024-01-25|2650.64
#2024-01-26|2656.84
#2024-01-29|2660.41
#2024-01-30|2648.17
#2024-01-31|2683.22
#2024-02-01|2691.11
#2024-02-02|2710.08
#2024-02-05|2732.75
#2024-02-06|2754.13
#2024-02-07|2782.38
#2024-02-08|2716.39
#2024-02-09|2693.72
#2024-02-12|2695.12
#2024-02-13|2680.98
#2024-02-14|2680.98
#2024-02-15|2685.76
#2024-02-16|2697.57
#2024-02-19|2703.76
#2024-02-20|2692.63
#2024-02-21|2699.10
#2024-02-22|2704.31
#2024-02-23|2704.18
#2024-02-26|2698.12
#2024-02-27|2708.14
#2024-02-28|2694.76
#2024-02-29|2701.52
#2024-03-01|2702.10
#2024-03-04|2704.24
#2024-03-05|2704.24
#2024-03-06|2708.73
#2024-03-07|2709.86
#2024-03-08|2709.29
#2024-03-11|2706.20
#2024-03-12|2705.46
#2024-03-13|2705.18
#2024-03-14|2698.82
#2024-03-15|2705.03
#2024-03-18|2707.58
#2024-03-19|2713.05
#2024-03-20|2727.10
#2024-03-21|2731.87
#2024-03-22|2763.39
#2024-03-25|2764.21
#2024-03-26|2769.55
#2024-03-27|2779.41
#2024-03-28|2771.25
#2024-03-29| .
#2024-04-01| .
#2024-04-02|2761.39
#2024-04-03|2743.93
#2024-04-04|2770.13
#2024-04-05|2794.06
#2024-04-08|2827.40
#2024-04-09|2894.39
#2024-04-10|2911.54
#2024-04-11|2876.23
#2024-04-12|2862.16
#2024-04-15|2881.55
#2024-04-16|2877.32
#2024-04-17|2881.55
#2024-04-18|2875.35
#2024-04-19|2868.88
#2024-04-22|2877.02
#2024-04-23|2884.82
#2024-04-24|2881.61
#2024-04-25|2880.47
#2024-04-26|2885.83
#2024-04-29|2884.98
#2024-04-30|2891.72
#2024-05-01| .
#2024-05-02|2888.88
#2024-05-03|2894.52
#2024-05-06|2875.10
#2024-05-07|2874.54
#2024-05-08|2870.87
#2024-05-09| .
#2024-05-10|2890.86
#2024-05-13|2897.37
#2024-05-14|2908.33
#2024-05-15|2915.37
#2024-05-16|2915.09
#2024-05-17|2928.89
#2024-05-20|2920.15
#2024-05-21|2921.68
#2024-05-22|2932.25
#2024-05-23|2936.45
#2024-05-24|2935.36
#2024-05-27|2950.27
#2024-05-28|2957.31
#2024-05-29|2970.55
#2024-05-30|2971.14
#2024-05-31|2968.04
#2024-06-03|2971.98
#2024-06-04|2955.93
#2024-06-05|2955.65
#2024-06-06|2926.08
#2024-06-07|2930.60
#2024-06-10|2914.29
#2024-06-11|2917.31
#2024-06-12|2915.47
#2024-06-13|2916.69
#2024-06-14|2927.24
#2024-06-17|2923.62
#2024-06-18|2916.67
#2024-06-19|2920.61
#2024-06-20|2923.93
#2024-06-21|2953.83
#2024-06-24| .
#2024-06-25|2971.63
#2024-06-26|2968.62
#2024-06-27|2968.31
#2024-06-28|2965.90
#2024-07-01|2959.23
#2024-07-02|2962.24
#2024-07-03|2961.33
#2024-07-04|2961.34
#2024-07-05|2968.29
#2024-07-08|3000.31
#2024-07-09|3012.11
#2024-07-10|3011.23
#2024-07-11|3009.70
#2024-07-12|3014.55
#2024-07-15|3019.98
#2024-07-16|3015.74
#2024-07-17|3013.01
#2024-07-18|3018.77
#2024-07-19|3017.85
#2024-07-22|3004.55
#2024-07-23|2997.91
#2024-07-24|3008.49
#2024-07-25|2971.63
#2024-07-26|2964.67
#2024-07-29|2941.71
#2024-07-30|2955.62
#2024-07-31|2969.22
#2024-08-01|2958.04
#2024-08-02|2954.71
#2024-08-05|2895.45
#2024-08-06|2923.56
#2024-08-07|2942.27
#2024-08-08|2990.07
#2024-08-09|3018.57
#2024-08-12|3034.08
#2024-08-13|3013.21
#2024-08-14|3019.88
#2024-08-15|3030.80
#2024-08-16|3012.36
#2024-08-19|3001.21
#2024-08-20|3001.21
#2024-08-21|3005.45
#2024-08-22|2993.94
#2024-08-23|3000.00
#2024-08-26|2990.61
#2024-08-27|2988.46
#2024-08-28|2998.43
#2024-08-29|3010.51
#2024-08-30|3006.58
#2024-09-02|3004.68
#2024-09-03|2993.34
#2024-09-04|2983.18
#2024-09-05|2977.74
#2024-09-06|2979.83
#2024-09-09|2964.10
#2024-09-10|2969.67
#2024-09-11|2986.15
#2024-09-12|2978.13
#2024-09-13|2984.50
#2024-09-16|2994.08
#2024-09-17|2982.87
#2024-09-18|2994.98
#2024-09-19|2993.75
#2024-09-20|2991.17
#2024-09-23|2985.55
#2024-09-24|2984.91
#2024-09-25|2984.34
#2024-09-26|3002.38
#2024-09-27|3006.76
#2024-09-30|3006.13
#2024-10-01|3009.04
#2024-10-02|3008.71
#2024-10-03|3008.42
#2024-10-04|3020.66
#2024-10-07|3038.04
#2024-10-08|3104.54
#2024-10-09|3128.24
#2024-10-10|3110.69
#2024-10-11|3104.65
#2024-10-14|3113.90
#2024-10-15|3114.49
#2024-10-16|3119.79
#2024-10-17|3141.57
#2024-10-18|3157.74
#2024-10-21|3149.43
#2024-10-22|3156.56
#2024-10-23|3139.02
#2024-10-24|3154.42
#2024-10-25|3157.77
#2024-10-28|3158.69
#2024-10-29|3156.89
#2024-10-30|3146.32
#2024-10-31|3154.62
#2024-11-01|3161.59
#2024-11-04|3173.85
#2024-11-05|3172.17
#2024-11-06|3192.27
#2024-11-07|3467.79
#2024-11-08|3415.65
#2024-11-11|3449.03
#2024-11-12|3439.97
#2024-11-13|3418.20
#2024-11-14|3414.88
#2024-11-15|3445.26
#2024-11-18|3455.97
#2024-11-19|3468.35
#2024-11-20|3479.24
#2024-11-21|3486.50
#2024-11-22|3470.14
#2024-11-25|3468.94
#2024-11-26|3462.88
#2024-11-27|3468.44
#2024-11-28|3454.39
#2024-11-29|3455.01
#2024-12-02|3472.97
#2024-12-03|3480.36
#2024-12-04|3476.89
#2024-12-05|3489.72
#2024-12-06|3518.74
#2024-12-09|3581.58
#2024-12-10|3602.44
#2024-12-11|3619.68
#2024-12-12|3634.23
#2024-12-13|3765.65
#2024-12-16|3782.12
#2024-12-17|3815.36
#2024-12-18|3806.13
#2024-12-19|3756.29
#2024-12-20|3646.14
#2024-12-23|3813.23
#2024-12-24| .
#2024-12-25| .
#2024-12-26| .
#2024-12-27|3761.70
#2024-12-30|3745.08
#2024-12-31| .
#2025-01-01| .
#2025-01-02|3782.43
#2025-01-03|3817.81
#2025-01-06|3847.90
#2025-01-07|3907.88
#2025-01-08|3964.82
#2025-01-09|4055.84
#2025-01-10|4103.86
#2025-01-13|4086.93
#2025-01-14|3988.45
#2025-01-15|4031.85
#2025-01-16|3992.13
#2025-01-17|4050.61
#2025-01-20|4002.26
#2025-01-21|3982.24
#2025-01-22|3993.91
#2025-01-23|4040.59
#2025-01-24|4037.17
#2025-01-27|4032.88
#2025-01-28|4040.91
#2025-01-29|4075.07
#2025-01-30|4038.17
#2025-01-31|4066.76
#2025-02-03|4074.45
#2025-02-04|4101.50
#2025-02-05|4155.81
#2025-02-06|4256.33
#2025-02-07|4565.60
#2025-02-10|4542.91
#2025-02-11|4536.83
#2025-02-12|4459.72
#2025-02-13|4496.90
#2025-02-14|4560.24
#2025-02-17|4570.07
#2025-02-18|4595.61
#2025-02-19|4562.07
#2025-02-20|4518.70
#2025-02-21|4528.54
#2025-02-24|4528.54
#2025-02-25|4507.67
#2025-02-26|4450.81
#2025-02-27|4516.06
#2025-02-28|4550.72
#2025-03-03|4535.62
#2025-03-04|4388.43
#2025-03-05|4430.19
#2025-03-06|4531.21
#2025-03-07|4564.75
#2025-03-10|4562.33
#2025-03-11|4551.59
#2025-03-12|4530.93
#2025-03-13|4653.75
#2025-03-14|4705.13
#2025-03-17|4714.34
#2025-03-18|4673.72
#2025-03-19|4656.17
#2025-03-20|4673.40
#2025-03-21|4722.34
#2025-03-24|4726.97
#2025-03-25|4731.25
#2025-03-26|4750.95
#2025-03-27|4724.76
#2025-03-28|4742.60
#2025-03-31|4708.45
#2025-04-01|4792.75
#2025-04-02|4821.93
#2025-04-03|4815.53
#2025-04-04|4812.47
#2025-04-07|4696.52
#2025-04-08|4747.90
#2025-04-09|4684.59
#2025-04-10|4794.94
#2025-04-11|4820.84
#2025-04-14|4861.39
#2025-04-15|4894.63
#2025-04-16|4959.26
#2025-04-17|5006.38
#2025-04-18| .
#2025-04-21| .
#2025-04-22|5074.68
#2025-04-23|5095.87
#2025-04-24|5048.35
#2025-04-25|5075.40
#2025-04-28|5057.58
#2025-04-29|4982.20
#2025-04-30|4960.02
#2025-05-01| .
#2025-05-02|5021.02
#2025-05-05|5022.84
#2025-05-06|5065.29
#2025-05-07|5067.72
#2025-05-08|5057.40
#2025-05-09|5090.90
#2025-05-12|5223.29
#2025-05-13|5183.57
#2025-05-14|5274.65
#2025-05-15|5317.73
#2025-05-16|5648.47
#2025-05-19|5827.84
#2025-05-20|5769.98
#2025-05-21|5710.60
#2025-05-22|5712.75
#2025-05-23|5725.08
#2025-05-26|5760.47
#2025-05-27|5784.77
#2025-05-28|5759.85
#2025-05-29| .
#2025-05-30|5794.96
#2025-06-02|5855.82
#2025-06-03|6049.16
#2025-06-04|6119.15
#2025-06-05|6146.15
#2025-06-06|6145.83
#2025-06-09|6160.83
#2025-06-10|6162.80
#2025-06-11|6094.10
#2025-06-12|5927.46
#2025-06-13|5786.53
#2025-06-16|5504.68
#2025-06-17|5751.05
#2025-06-18|5731.87
#2025-06-19|5633.60
#2025-06-20|5696.40
#2025-06-23|5696.40
#2025-06-24| .
#2025-06-25|5763.81
#2025-06-26|5833.47
#2025-06-27|5843.54
#2025-06-30|5873.11
#2025-07-01|5801.53
#2025-07-02|5694.79
#2025-07-03|5615.71
#2025-07-04|5640.78
#2025-07-07|5613.13
#2025-07-08|5594.59
#2025-07-09|5490.42
#2025-07-10|5629.74
#2025-07-11|5699.40
#2025-07-14|5771.74
#2025-07-15|5788.67
#2025-07-16|5805.28
#2025-07-17|5808.82
#2025-07-18|5772.06
#2025-07-21|5788.35
#2025-07-22|5772.70
#2025-07-23|5797.46
#2025-07-24|5771.41
#2025-07-25|5771.73
#2025-07-28|5767.45
#2025-07-29|5765.52
#2025-07-30|5711.51
#2025-07-31|5711.83
#2025-08-01|5729.41
#2025-08-04|5660.39
#2025-08-05|5660.39
#2025-08-06|5713.12
#2025-08-07|5691.04
#2025-08-08|5699.50
#2025-08-11|5699.83
#2025-08-12|5707.00
#2025-08-13|5707.98
#2025-08-14|5708.62
#2025-08-15|5699.83
#2025-08-18|5674.75
#2025-08-19|5665.32
#2025-08-20|5666.29
#2025-08-21|5647.43
#2025-08-22|5630.18
#2025-08-25|5574.23
#2025-08-26|5608.74
#2025-08-27|5626.97
#2025-08-28|5599.63
#2025-08-29|5609.38
#2025-09-01|5571.98
#2025-09-02|5529.97
#2025-09-03|5517.97
#2025-09-04|5511.76
#2025-09-05|5459.03
#2025-09-08|5440.82
#2025-09-09|5475.00
#2025-09-10|5467.18
#2025-09-11|5447.35
#2025-09-12|5458.39
#2025-09-15|5466.22
#2025-09-16|5474.68
#2025-09-17|5456.46
#2025-09-18|5439.21
#2025-09-19|5421.95
#2025-09-22|5404.70
#2025-09-23|5387.45
#2025-09-24|5278.78
#2025-09-25|5235.59
#2025-09-26|5091.78
#2025-09-29|4985.67
#2025-09-30|5132.71
#2025-10-01|5266.78
#2025-10-02|5300.63
#2025-10-03|5354.97
#2025-10-06|5402.83
#2025-10-07|5397.62
#2025-10-08|5424.04
#2025-10-09|5426.61
#2025-10-10|5379.77
#2025-10-13|5341.72
#2025-10-14|5308.19
#2025-10-15|5272.05
#2025-10-16|5324.80
#2025-10-17|5280.95
#2025-10-20|5271.20
#2025-10-21|5271.17
#2025-10-22|5246.44
#2025-10-23|5282.88
#2025-10-24|5313.73
#2025-10-27|5322.84
#2025-10-28|5349.21
#2025-10-29|5347.92
#2025-10-30|5371.01
#2025-10-31|5353.11
#2025-11-03|5361.90
#2025-11-04|5336.19
#2025-11-05|5339.43
#2025-11-06|5269.14
#2025-11-07|5248.32
#2025-11-10|5194.34
#2025-11-11|5124.68
#2025-11-12|5116.55
#2025-11-13|5088.53
#2025-11-14|5072.58
#2025-11-17|5072.26
#2025-11-18|5116.86
#2025-11-19|5116.57
#2025-11-20|5114.91
#2025-11-21|5128.59
#2025-11-24|5094.09
#2025-11-25|5120.77
#2025-11-26|5125.33
#2025-11-27|5187.19
#2025-11-28|5220.71
#2025-12-01|5263.36
#2025-12-02|5269.55
#2025-12-03|5322.94
#2025-12-04|5385.74
#2025-12-05|5515.94
#2025-12-08|5474.26
#2025-12-09|5413.06
#2025-12-10|5354.84
#2025-12-11|5371.12
#2025-12-12|5563.16
#2025-12-15|5589.71
#2025-12-16|5661.39
#2025-12-17|5607.63
#2025-12-18|5607.96
#2025-12-19|5598.67
#2025-12-22|5608.94
#2025-12-23|5632.44
#2025-12-24| .
#2025-12-25| .
#2025-12-26| .
#2025-12-29|5731.22
#2025-12-30|5836.01
#2025-12-31| .
#2026-01-01| .
#2026-01-02|5956.10
#2026-01-05|5835.35
#2026-01-06|5815.47
#2026-01-07|5833.39
#2026-01-08|5816.12
#2026-01-09|5877.10
#2026-01-12|5871.41
#2026-01-13|5869.12
#2026-01-14|6011.83
#2026-01-15|6119.02
#2026-01-16|6073.90
#2026-01-19|6001.23
#2026-01-20|5990.96
#2026-01-21|6009.53
#2026-01-22|6028.77
#2026-01-23|6027.78
#2026-01-26|6012.16
#2026-01-27|6029.42
#2026-01-28|6038.05
#2026-01-29|6015.76
#2026-01-30|6021.66
#2026-02-02|6037.62
#2026-02-03|6135.41
#2026-02-04|6122.19
#2026-02-05|5716.46
#2026-02-06|5608.61
#2026-02-09|5632.54
#2026-02-10|5651.45
#2026-02-11|5622.93
#2026-02-12|5632.22
#2026-02-13|5620.96
#2026-02-16|5595.17
#2026-02-17|5624.35
#2026-02-18|5661.83
#2026-02-19|5633.31
#2026-02-20|5624.68
#2026-02-23|5563.27
#2026-02-24|5563.27
#2026-02-25|5552.34
#2026-02-26|5399.68
#2026-02-27|5301.12
#2026-03-02|5292.82
#2026-03-03|5353.90
#2026-03-04|5399.03
#2026-03-05|5371.49
#2026-03-06|5370.18
#2026-03-09|5304.18
#2026-03-10|5325.38
#2026-03-11|5361.22
#2026-03-12|5353.57
#2026-03-13|5342.97
#2026-03-16|5298.83
#2026-03-17|5290.19
#2026-03-18|5225.94
#2026-03-19|5221.68
#2026-03-20|5273.80
#2026-03-23|5192.18
#2026-03-24|5200.15
#2026-03-25|5196.55
#2026-03-26|5127.27
#2026-03-27|5037.67
#2026-03-30|5046.63
#2026-03-31|5046.63
#2026-04-01|5085.64
#2026-04-02|5038.21