Table Data - OMX Copenhagen Insurance Gross Index
| Title | OMX Copenhagen Insurance Gross Index |
|---|---|
| Series ID | NASDAQCX3030GI |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2000-01-03 to 2026-04-01 |
| Last Updated | 2026-04-01 10:42 PM CDT |
| Notes | For more information about this series, see: CX3030GI Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2000-01-03 | 246.54 |
| 2000-01-04 | 242.26 |
| 2000-01-05 | 235.25 |
| 2000-01-06 | 242.50 |
| 2000-01-07 | 241.46 |
| 2000-01-10 | 242.30 |
| 2000-01-11 | 245.30 |
| 2000-01-12 | 247.94 |
| 2000-01-13 | 252.05 |
| 2000-01-14 | 252.07 |
| 2000-01-17 | 252.07 |
| 2000-01-18 | 251.86 |
| 2000-01-19 | 250.73 |
| 2000-01-20 | 253.80 |
| 2000-01-21 | 250.52 |
| 2000-01-24 | 250.87 |
| 2000-01-25 | 254.06 |
| 2000-01-26 | 256.83 |
| 2000-01-27 | 260.06 |
| 2000-01-28 | 263.81 |
| 2000-01-31 | 250.80 |
| 2000-02-01 | 245.70 |
| 2000-02-02 | 251.54 |
| 2000-02-03 | 254.34 |
| 2000-02-04 | 245.00 |
| 2000-02-07 | 250.20 |
| 2000-02-08 | 251.39 |
| 2000-02-09 | 245.34 |
| 2000-02-10 | 241.39 |
| 2000-02-11 | 238.10 |
| 2000-02-14 | 232.19 |
| 2000-02-15 | 232.20 |
| 2000-02-16 | 237.31 |
| 2000-02-17 | 240.25 |
| 2000-02-18 | 237.57 |
| 2000-02-21 | 237.57 |
| 2000-02-22 | 238.97 |
| 2000-02-23 | 236.03 |
| 2000-02-24 | 236.37 |
| 2000-02-25 | 235.78 |
| 2000-02-28 | 232.02 |
| 2000-02-29 | 235.81 |
| 2000-03-01 | 232.02 |
| 2000-03-02 | 232.08 |
| 2000-03-03 | 234.55 |
| 2000-03-06 | 237.65 |
| 2000-03-07 | 240.74 |
| 2000-03-08 | 240.55 |
| 2000-03-09 | 243.09 |
| 2000-03-10 | 238.70 |
| 2000-03-13 | 240.95 |
| 2000-03-14 | 240.12 |
| 2000-03-15 | 239.24 |
| 2000-03-16 | 241.32 |
| 2000-03-17 | 240.21 |
| 2000-03-20 | 243.36 |
| 2000-03-21 | 241.50 |
| 2000-03-22 | 240.97 |
| 2000-03-23 | 240.01 |
| 2000-03-24 | 238.72 |
| 2000-03-27 | 239.82 |
| 2000-03-28 | 238.56 |
| 2000-03-29 | 235.65 |
| 2000-03-30 | 235.48 |
| 2000-03-31 | 234.15 |
| 2000-04-03 | 234.15 |
| 2000-04-04 | 237.45 |
| 2000-04-05 | 238.41 |
| 2000-04-06 | 241.31 |
| 2000-04-07 | 239.56 |
| 2000-04-10 | 237.70 |
| 2000-04-11 | 235.74 |
| 2000-04-12 | 236.25 |
| 2000-04-13 | 235.92 |
| 2000-04-14 | 234.86 |
| 2000-04-17 | 233.59 |
| 2000-04-18 | 229.28 |
| 2000-04-19 | 227.44 |
| 2000-04-20 | . |
| 2000-04-21 | . |
| 2000-04-24 | . |
| 2000-04-25 | 228.93 |
| 2000-04-26 | 226.48 |
| 2000-04-27 | 227.84 |
| 2000-04-28 | 229.47 |
| 2000-05-01 | 229.12 |
| 2000-05-02 | 230.38 |
| 2000-05-03 | 229.43 |
| 2000-05-04 | 229.45 |
| 2000-05-05 | 227.37 |
| 2000-05-08 | 221.24 |
| 2000-05-09 | 225.40 |
| 2000-05-10 | 225.08 |
| 2000-05-11 | 225.98 |
| 2000-05-12 | 223.54 |
| 2000-05-15 | 220.51 |
| 2000-05-16 | 219.55 |
| 2000-05-17 | 224.41 |
| 2000-05-18 | 217.79 |
| 2000-05-19 | . |
| 2000-05-22 | 222.01 |
| 2000-05-23 | 228.16 |
| 2000-05-24 | 230.60 |
| 2000-05-25 | 233.50 |
| 2000-05-26 | 235.24 |
| 2000-05-29 | 235.34 |
| 2000-05-30 | 235.34 |
| 2000-05-31 | 228.40 |
| 2000-06-01 | . |
| 2000-06-02 | 226.60 |
| 2000-06-05 | . |
| 2000-06-06 | 230.03 |
| 2000-06-07 | 229.06 |
| 2000-06-08 | 231.63 |
| 2000-06-09 | 227.90 |
| 2000-06-12 | . |
| 2000-06-13 | 233.12 |
| 2000-06-14 | 234.82 |
| 2000-06-15 | 231.44 |
| 2000-06-16 | 234.58 |
| 2000-06-19 | 227.27 |
| 2000-06-20 | 224.59 |
| 2000-06-21 | 223.27 |
| 2000-06-22 | 224.95 |
| 2000-06-23 | 224.22 |
| 2000-06-26 | 222.29 |
| 2000-06-27 | 221.76 |
| 2000-06-28 | 218.01 |
| 2000-06-29 | 221.55 |
| 2000-06-30 | 222.31 |
| 2000-07-03 | 219.13 |
| 2000-07-04 | 219.13 |
| 2000-07-05 | 224.50 |
| 2000-07-06 | 224.50 |
| 2000-07-07 | 226.46 |
| 2000-07-10 | 225.53 |
| 2000-07-11 | 231.05 |
| 2000-07-12 | 232.32 |
| 2000-07-13 | 231.79 |
| 2000-07-14 | 232.12 |
| 2000-07-17 | 230.87 |
| 2000-07-18 | 230.55 |
| 2000-07-19 | 227.86 |
| 2000-07-20 | 232.45 |
| 2000-07-21 | 236.52 |
| 2000-07-24 | 233.88 |
| 2000-07-25 | 234.12 |
| 2000-07-26 | 230.57 |
| 2000-07-27 | 228.90 |
| 2000-07-28 | 229.58 |
| 2000-07-31 | 229.51 |
| 2000-08-01 | 231.40 |
| 2000-08-02 | 232.50 |
| 2000-08-03 | 236.21 |
| 2000-08-04 | 230.97 |
| 2000-08-07 | 229.15 |
| 2000-08-08 | 226.78 |
| 2000-08-09 | 227.47 |
| 2000-08-10 | 223.31 |
| 2000-08-11 | 227.25 |
| 2000-08-14 | 226.37 |
| 2000-08-15 | 229.67 |
| 2000-08-16 | 229.50 |
| 2000-08-17 | 227.39 |
| 2000-08-18 | 233.31 |
| 2000-08-21 | 236.01 |
| 2000-08-22 | 228.67 |
| 2000-08-23 | 229.66 |
| 2000-08-24 | 229.06 |
| 2000-08-25 | 231.19 |
| 2000-08-28 | 230.99 |
| 2000-08-29 | 232.77 |
| 2000-08-30 | 233.60 |
| 2000-08-31 | 231.24 |
| 2000-09-01 | 237.91 |
| 2000-09-04 | 238.99 |
| 2000-09-05 | 240.28 |
| 2000-09-06 | 240.28 |
| 2000-09-07 | 238.51 |
| 2000-09-08 | 238.70 |
| 2000-09-11 | 231.66 |
| 2000-09-12 | 236.47 |
| 2000-09-13 | 234.42 |
| 2000-09-14 | 231.05 |
| 2000-09-15 | 231.79 |
| 2000-09-18 | 233.80 |
| 2000-09-19 | 235.01 |
| 2000-09-20 | 229.06 |
| 2000-09-21 | 234.11 |
| 2000-09-22 | 229.47 |
| 2000-09-25 | 228.81 |
| 2000-09-26 | 233.24 |
| 2000-09-27 | 230.32 |
| 2000-09-28 | 230.27 |
| 2000-09-29 | 227.47 |
| 2000-10-02 | 225.23 |
| 2000-10-03 | 226.13 |
| 2000-10-04 | 226.13 |
| 2000-10-05 | 238.13 |
| 2000-10-06 | 247.10 |
| 2000-10-09 | 253.85 |
| 2000-10-10 | 255.77 |
| 2000-10-11 | 253.97 |
| 2000-10-12 | 257.16 |
| 2000-10-13 | 264.87 |
| 2000-10-16 | 264.32 |
| 2000-10-17 | 263.77 |
| 2000-10-18 | 270.14 |
| 2000-10-19 | 268.08 |
| 2000-10-20 | 268.97 |
| 2000-10-23 | 270.91 |
| 2000-10-24 | 268.88 |
| 2000-10-25 | 268.17 |
| 2000-10-26 | 268.86 |
| 2000-10-27 | 266.11 |
| 2000-10-30 | 268.47 |
| 2000-10-31 | 265.94 |
| 2000-11-01 | 266.56 |
| 2000-11-02 | 268.95 |
| 2000-11-03 | 260.68 |
| 2000-11-06 | 259.32 |
| 2000-11-07 | 258.68 |
| 2000-11-08 | 256.57 |
| 2000-11-09 | 258.66 |
| 2000-11-10 | 255.69 |
| 2000-11-13 | 255.24 |
| 2000-11-14 | 251.02 |
| 2000-11-15 | 246.65 |
| 2000-11-16 | 250.60 |
| 2000-11-17 | 249.34 |
| 2000-11-20 | 250.35 |
| 2000-11-21 | 252.09 |
| 2000-11-22 | 253.65 |
| 2000-11-23 | 255.87 |
| 2000-11-24 | 253.35 |
| 2000-11-27 | 253.26 |
| 2000-11-28 | 253.26 |
| 2000-11-29 | 251.33 |
| 2000-11-30 | 250.08 |
| 2000-12-01 | 252.69 |
| 2000-12-04 | 253.86 |
| 2000-12-05 | 252.16 |
| 2000-12-06 | 259.18 |
| 2000-12-07 | 256.31 |
| 2000-12-08 | 265.16 |
| 2000-12-11 | 263.54 |
| 2000-12-12 | 258.12 |
| 2000-12-13 | 259.54 |
| 2000-12-14 | 255.01 |
| 2000-12-15 | 256.01 |
| 2000-12-18 | 254.42 |
| 2000-12-19 | 253.10 |
| 2000-12-20 | 253.65 |
| 2000-12-21 | 253.86 |
| 2000-12-22 | 249.20 |
| 2000-12-25 | . |
| 2000-12-26 | . |
| 2000-12-27 | 251.76 |
| 2000-12-28 | 250.03 |
| 2000-12-29 | 254.70 |
| 2001-01-01 | . |
| 2001-01-02 | 252.88 |
| 2001-01-03 | 254.83 |
| 2001-01-04 | 258.14 |
| 2001-01-05 | 272.82 |
| 2001-01-08 | 273.19 |
| 2001-01-09 | 275.25 |
| 2001-01-10 | 281.21 |
| 2001-01-11 | 277.20 |
| 2001-01-12 | 277.20 |
| 2001-01-15 | 277.20 |
| 2001-01-16 | 284.07 |
| 2001-01-17 | 288.99 |
| 2001-01-18 | 288.02 |
| 2001-01-19 | 294.71 |
| 2001-01-22 | 296.23 |
| 2001-01-23 | 308.57 |
| 2001-01-24 | 311.24 |
| 2001-01-25 | 316.59 |
| 2001-01-26 | 315.26 |
| 2001-01-29 | 314.40 |
| 2001-01-30 | 326.44 |
| 2001-01-31 | 330.70 |
| 2001-02-01 | 338.72 |
| 2001-02-02 | 378.48 |
| 2001-02-05 | 351.37 |
| 2001-02-06 | 353.07 |
| 2001-02-07 | 341.40 |
| 2001-02-08 | 355.89 |
| 2001-02-09 | 353.68 |
| 2001-02-12 | 352.34 |
| 2001-02-13 | 337.63 |
| 2001-02-14 | 339.82 |
| 2001-02-15 | 339.82 |
| 2001-02-16 | 339.82 |
| 2001-02-19 | 339.82 |
| 2001-02-20 | 328.87 |
| 2001-02-21 | 328.91 |
| 2001-02-22 | 326.93 |
| 2001-02-23 | 326.44 |
| 2001-02-26 | 326.35 |
| 2001-02-27 | 328.03 |
| 2001-02-28 | 317.81 |
| 2001-03-01 | 319.75 |
| 2001-03-02 | 318.42 |
| 2001-03-05 | 299.69 |
| 2001-03-06 | 308.08 |
| 2001-03-07 | 326.81 |
| 2001-03-08 | 340.55 |
| 2001-03-09 | 341.64 |
| 2001-03-12 | 336.90 |
| 2001-03-13 | 335.08 |
| 2001-03-14 | 332.89 |
| 2001-03-15 | 335.08 |
| 2001-03-16 | 335.08 |
| 2001-03-19 | 320.97 |
| 2001-03-20 | 302.25 |
| 2001-03-21 | 314.29 |
| 2001-03-22 | 305.75 |
| 2001-03-23 | 312.83 |
| 2001-03-26 | 312.46 |
| 2001-03-27 | 319.15 |
| 2001-03-28 | 318.79 |
| 2001-03-29 | 313.19 |
| 2001-03-30 | 319.88 |
| 2001-04-02 | 309.49 |
| 2001-04-03 | 320.93 |
| 2001-04-04 | 292.63 |
| 2001-04-05 | 313.50 |
| 2001-04-06 | 308.15 |
| 2001-04-09 | 311.86 |
| 2001-04-10 | 314.55 |
| 2001-04-11 | 314.90 |
| 2001-04-12 | . |
| 2001-04-13 | . |
| 2001-04-16 | . |
| 2001-04-17 | 317.81 |
| 2001-04-18 | 324.67 |
| 2001-04-19 | 328.70 |
| 2001-04-20 | 338.04 |
| 2001-04-23 | 334.00 |
| 2001-04-24 | 328.85 |
| 2001-04-25 | 323.67 |
| 2001-04-26 | 330.40 |
| 2001-04-27 | 333.40 |
| 2001-04-30 | 336.92 |
| 2001-05-01 | 332.43 |
| 2001-05-02 | 335.93 |
| 2001-05-03 | 340.27 |
| 2001-05-04 | 354.98 |
| 2001-05-07 | 366.41 |
| 2001-05-08 | 368.73 |
| 2001-05-09 | 348.11 |
| 2001-05-10 | 364.55 |
| 2001-05-11 | . |
| 2001-05-14 | 365.89 |
| 2001-05-15 | 363.80 |
| 2001-05-16 | 343.18 |
| 2001-05-17 | 356.33 |
| 2001-05-18 | 345.42 |
| 2001-05-21 | 348.11 |
| 2001-05-22 | 348.30 |
| 2001-05-23 | 357.07 |
| 2001-05-24 | . |
| 2001-05-25 | 351.18 |
| 2001-05-28 | 351.18 |
| 2001-05-29 | 369.04 |
| 2001-05-30 | 362.31 |
| 2001-05-31 | 367.69 |
| 2001-06-01 | 367.69 |
| 2001-06-04 | . |
| 2001-06-05 | . |
| 2001-06-06 | 369.78 |
| 2001-06-07 | 367.88 |
| 2001-06-08 | 362.50 |
| 2001-06-11 | 359.39 |
| 2001-06-12 | 354.84 |
| 2001-06-13 | 361.11 |
| 2001-06-14 | 356.56 |
| 2001-06-15 | 350.80 |
| 2001-06-18 | 348.86 |
| 2001-06-19 | 341.76 |
| 2001-06-20 | 339.07 |
| 2001-06-21 | 354.47 |
| 2001-06-22 | 341.02 |
| 2001-06-25 | 351.78 |
| 2001-06-26 | 354.47 |
| 2001-06-27 | 354.10 |
| 2001-06-28 | 358.13 |
| 2001-06-29 | 358.20 |
| 2001-07-02 | 359.32 |
| 2001-07-03 | 364.04 |
| 2001-07-04 | 364.04 |
| 2001-07-05 | 360.15 |
| 2001-07-06 | 362.10 |
| 2001-07-09 | 359.32 |
| 2001-07-10 | 363.49 |
| 2001-07-11 | 361.82 |
| 2001-07-12 | 361.56 |
| 2001-07-13 | 367.36 |
| 2001-07-16 | 363.49 |
| 2001-07-17 | 361.56 |
| 2001-07-18 | 361.15 |
| 2001-07-19 | 367.10 |
| 2001-07-20 | 364.27 |
| 2001-07-23 | 361.41 |
| 2001-07-24 | 364.86 |
| 2001-07-25 | 359.33 |
| 2001-07-26 | 357.26 |
| 2001-07-27 | 357.39 |
| 2001-07-30 | 357.67 |
| 2001-07-31 | 356.28 |
| 2001-08-01 | 357.67 |
| 2001-08-02 | 353.24 |
| 2001-08-03 | 347.70 |
| 2001-08-06 | 348.81 |
| 2001-08-07 | 352.13 |
| 2001-08-08 | 355.43 |
| 2001-08-09 | 348.25 |
| 2001-08-10 | 348.25 |
| 2001-08-13 | 347.27 |
| 2001-08-14 | 353.78 |
| 2001-08-15 | 347.74 |
| 2001-08-16 | 358.50 |
| 2001-08-17 | 364.86 |
| 2001-08-20 | 364.86 |
| 2001-08-21 | 357.67 |
| 2001-08-22 | 346.60 |
| 2001-08-23 | 346.60 |
| 2001-08-24 | 347.42 |
| 2001-08-27 | 348.12 |
| 2001-08-28 | 352.39 |
| 2001-08-29 | 349.66 |
| 2001-08-30 | 341.41 |
| 2001-08-31 | 339.76 |
| 2001-09-03 | 339.76 |
| 2001-09-04 | 337.28 |
| 2001-09-05 | 346.95 |
| 2001-09-06 | 351.66 |
| 2001-09-07 | 341.82 |
| 2001-09-10 | 338.11 |
| 2001-09-11 | 338.11 |
| 2001-09-12 | 338.11 |
| 2001-09-13 | 338.11 |
| 2001-09-14 | 338.11 |
| 2001-09-17 | 278.95 |
| 2001-09-18 | 279.77 |
| 2001-09-19 | 277.56 |
| 2001-09-20 | 267.89 |
| 2001-09-21 | 273.00 |
| 2001-09-24 | 282.25 |
| 2001-09-25 | 280.60 |
| 2001-09-26 | 293.32 |
| 2001-09-27 | 286.14 |
| 2001-09-28 | 288.63 |
| 2001-10-01 | 290.02 |
| 2001-10-02 | 295.55 |
| 2001-10-03 | 298.87 |
| 2001-10-04 | 306.61 |
| 2001-10-05 | 290.02 |
| 2001-10-08 | 297.21 |
| 2001-10-09 | 299.70 |
| 2001-10-10 | 299.42 |
| 2001-10-11 | 299.15 |
| 2001-10-12 | 295.27 |
| 2001-10-15 | 286.98 |
| 2001-10-16 | 299.43 |
| 2001-10-17 | 298.32 |
| 2001-10-18 | 296.80 |
| 2001-10-19 | 295.69 |
| 2001-10-22 | 300.81 |
| 2001-10-23 | 290.58 |
| 2001-10-24 | 290.58 |
| 2001-10-25 | 287.30 |
| 2001-10-26 | 288.64 |
| 2001-10-29 | 277.58 |
| 2001-10-30 | 284.21 |
| 2001-10-31 | 282.54 |
| 2001-11-01 | 284.48 |
| 2001-11-02 | 284.76 |
| 2001-11-05 | 288.63 |
| 2001-11-06 | 286.69 |
| 2001-11-07 | 291.39 |
| 2001-11-08 | 286.00 |
| 2001-11-09 | 283.65 |
| 2001-11-12 | 273.70 |
| 2001-11-13 | 280.61 |
| 2001-11-14 | 281.72 |
| 2001-11-15 | 279.50 |
| 2001-11-16 | 284.34 |
| 2001-11-19 | 286.56 |
| 2001-11-20 | 283.93 |
| 2001-11-21 | 282.27 |
| 2001-11-22 | 282.27 |
| 2001-11-23 | 286.42 |
| 2001-11-26 | 285.86 |
| 2001-11-27 | 283.93 |
| 2001-11-28 | 278.40 |
| 2001-11-29 | 275.92 |
| 2001-11-30 | 282.83 |
| 2001-12-03 | 271.77 |
| 2001-12-04 | 277.58 |
| 2001-12-05 | 280.34 |
| 2001-12-06 | 277.02 |
| 2001-12-07 | 283.66 |
| 2001-12-10 | 281.17 |
| 2001-12-11 | 278.40 |
| 2001-12-12 | 280.89 |
| 2001-12-13 | 278.12 |
| 2001-12-14 | 279.78 |
| 2001-12-17 | 285.58 |
| 2001-12-18 | 292.77 |
| 2001-12-19 | 287.52 |
| 2001-12-20 | 280.61 |
| 2001-12-21 | 284.48 |
| 2001-12-24 | . |
| 2001-12-25 | . |
| 2001-12-26 | . |
| 2001-12-27 | 284.34 |
| 2001-12-28 | 289.46 |
| 2001-12-31 | . |
| 2002-01-01 | . |
| 2002-01-02 | 293.61 |
| 2002-01-03 | 293.23 |
| 2002-01-04 | 302.46 |
| 2002-01-07 | 302.28 |
| 2002-01-08 | 300.77 |
| 2002-01-09 | 299.05 |
| 2002-01-10 | 302.07 |
| 2002-01-11 | 310.18 |
| 2002-01-14 | 307.82 |
| 2002-01-15 | 303.20 |
| 2002-01-16 | 304.80 |
| 2002-01-17 | 304.80 |
| 2002-01-18 | 304.78 |
| 2002-01-21 | 304.78 |
| 2002-01-22 | 324.46 |
| 2002-01-23 | 325.44 |
| 2002-01-24 | 331.72 |
| 2002-01-25 | 326.53 |
| 2002-01-28 | 332.30 |
| 2002-01-29 | 321.40 |
| 2002-01-30 | 323.06 |
| 2002-01-31 | 325.78 |
| 2002-02-01 | 329.00 |
| 2002-02-04 | 324.11 |
| 2002-02-05 | 326.12 |
| 2002-02-06 | 326.99 |
| 2002-02-07 | 324.77 |
| 2002-02-08 | 325.43 |
| 2002-02-11 | 325.86 |
| 2002-02-12 | 325.13 |
| 2002-02-13 | 322.13 |
| 2002-02-14 | 326.27 |
| 2002-02-15 | 327.62 |
| 2002-02-18 | 327.62 |
| 2002-02-19 | 325.33 |
| 2002-02-20 | 319.99 |
| 2002-02-21 | 317.61 |
| 2002-02-22 | 315.69 |
| 2002-02-25 | 319.80 |
| 2002-02-26 | 319.80 |
| 2002-02-27 | 321.86 |
| 2002-02-28 | 319.95 |
| 2002-03-01 | 320.61 |
| 2002-03-04 | 320.66 |
| 2002-03-05 | 318.96 |
| 2002-03-06 | 317.89 |
| 2002-03-07 | 314.44 |
| 2002-03-08 | 310.29 |
| 2002-03-11 | 311.64 |
| 2002-03-12 | 314.55 |
| 2002-03-13 | 317.93 |
| 2002-03-14 | 317.64 |
| 2002-03-15 | 318.34 |
| 2002-03-18 | 319.36 |
| 2002-03-19 | 319.72 |
| 2002-03-20 | 322.87 |
| 2002-03-21 | 316.60 |
| 2002-03-22 | 316.97 |
| 2002-03-25 | 320.11 |
| 2002-03-26 | 317.90 |
| 2002-03-27 | 316.04 |
| 2002-03-28 | . |
| 2002-03-29 | . |
| 2002-04-01 | . |
| 2002-04-02 | 317.61 |
| 2002-04-03 | 315.23 |
| 2002-04-04 | 320.14 |
| 2002-04-05 | 320.86 |
| 2002-04-08 | 320.72 |
| 2002-04-09 | 318.27 |
| 2002-04-10 | 318.80 |
| 2002-04-11 | 319.45 |
| 2002-04-12 | 322.02 |
| 2002-04-15 | 325.89 |
| 2002-04-16 | 332.53 |
| 2002-04-17 | 333.09 |
| 2002-04-18 | 329.15 |
| 2002-04-19 | 330.84 |
| 2002-04-22 | 326.15 |
| 2002-04-23 | 332.81 |
| 2002-04-24 | 330.23 |
| 2002-04-25 | 330.93 |
| 2002-04-26 | . |
| 2002-04-29 | 328.38 |
| 2002-04-30 | 333.18 |
| 2002-05-01 | 332.32 |
| 2002-05-02 | 333.52 |
| 2002-05-03 | 333.96 |
| 2002-05-06 | 335.78 |
| 2002-05-07 | 332.14 |
| 2002-05-08 | 343.58 |
| 2002-05-09 | . |
| 2002-05-10 | 346.20 |
| 2002-05-13 | 347.02 |
| 2002-05-14 | 341.08 |
| 2002-05-15 | 337.06 |
| 2002-05-16 | 333.08 |
| 2002-05-17 | 334.46 |
| 2002-05-20 | . |
| 2002-05-21 | 338.06 |
| 2002-05-22 | 331.97 |
| 2002-05-23 | 332.45 |
| 2002-05-24 | 331.58 |
| 2002-05-27 | 331.58 |
| 2002-05-28 | 332.54 |
| 2002-05-29 | 328.65 |
| 2002-05-30 | 335.94 |
| 2002-05-31 | 339.74 |
| 2002-06-03 | 345.98 |
| 2002-06-04 | 342.45 |
| 2002-06-05 | . |
| 2002-06-06 | 342.68 |
| 2002-06-07 | 335.14 |
| 2002-06-10 | 336.45 |
| 2002-06-11 | 332.47 |
| 2002-06-12 | 334.67 |
| 2002-06-13 | 331.08 |
| 2002-06-14 | 326.12 |
| 2002-06-17 | 324.93 |
| 2002-06-18 | 326.07 |
| 2002-06-19 | 324.36 |
| 2002-06-20 | 310.81 |
| 2002-06-21 | 307.27 |
| 2002-06-24 | 302.64 |
| 2002-06-25 | 304.21 |
| 2002-06-26 | 311.52 |
| 2002-06-27 | 311.00 |
| 2002-06-28 | 311.63 |
| 2002-07-01 | 310.40 |
| 2002-07-02 | 313.70 |
| 2002-07-03 | 309.91 |
| 2002-07-04 | 309.91 |
| 2002-07-05 | 314.42 |
| 2002-07-08 | 322.76 |
| 2002-07-09 | 321.49 |
| 2002-07-10 | 317.22 |
| 2002-07-11 | 309.56 |
| 2002-07-12 | 307.35 |
| 2002-07-15 | 309.75 |
| 2002-07-16 | 308.98 |
| 2002-07-17 | 309.55 |
| 2002-07-18 | 310.83 |
| 2002-07-19 | 307.53 |
| 2002-07-22 | 295.65 |
| 2002-07-23 | 294.27 |
| 2002-07-24 | 273.55 |
| 2002-07-25 | 292.42 |
| 2002-07-26 | 301.13 |
| 2002-07-29 | 303.90 |
| 2002-07-30 | 301.57 |
| 2002-07-31 | 299.17 |
| 2002-08-01 | 301.91 |
| 2002-08-02 | 299.80 |
| 2002-08-05 | 288.40 |
| 2002-08-06 | 287.90 |
| 2002-08-07 | 290.60 |
| 2002-08-08 | 287.47 |
| 2002-08-09 | 285.34 |
| 2002-08-12 | 284.01 |
| 2002-08-13 | 285.52 |
| 2002-08-14 | 281.78 |
| 2002-08-15 | 280.50 |
| 2002-08-16 | 279.55 |
| 2002-08-19 | 279.08 |
| 2002-08-20 | 274.77 |
| 2002-08-21 | 274.95 |
| 2002-08-22 | 284.69 |
| 2002-08-23 | 287.81 |
| 2002-08-26 | 284.39 |
| 2002-08-27 | 285.21 |
| 2002-08-28 | 285.53 |
| 2002-08-29 | 281.83 |
| 2002-08-30 | 281.43 |
| 2002-09-02 | 281.43 |
| 2002-09-03 | 278.88 |
| 2002-09-04 | 278.84 |
| 2002-09-05 | 278.33 |
| 2002-09-06 | 286.62 |
| 2002-09-09 | 289.54 |
| 2002-09-10 | 291.21 |
| 2002-09-11 | 296.66 |
| 2002-09-12 | 295.89 |
| 2002-09-13 | 297.26 |
| 2002-09-16 | 292.22 |
| 2002-09-17 | 288.80 |
| 2002-09-18 | 280.75 |
| 2002-09-19 | 275.81 |
| 2002-09-20 | 280.66 |
| 2002-09-23 | 274.68 |
| 2002-09-24 | 262.72 |
| 2002-09-25 | 258.72 |
| 2002-09-26 | 257.33 |
| 2002-09-27 | 264.28 |
| 2002-09-30 | 259.00 |
| 2002-10-01 | 258.84 |
| 2002-10-02 | 254.89 |
| 2002-10-03 | 249.72 |
| 2002-10-04 | 243.66 |
| 2002-10-07 | 246.96 |
| 2002-10-08 | 245.84 |
| 2002-10-09 | 242.86 |
| 2002-10-10 | 244.41 |
| 2002-10-11 | 253.03 |
| 2002-10-14 | 251.79 |
| 2002-10-15 | 261.37 |
| 2002-10-16 | 264.92 |
| 2002-10-17 | 266.10 |
| 2002-10-18 | 268.14 |
| 2002-10-21 | 273.98 |
| 2002-10-22 | 274.63 |
| 2002-10-23 | 271.31 |
| 2002-10-24 | 272.63 |
| 2002-10-25 | 271.38 |
| 2002-10-28 | 276.13 |
| 2002-10-29 | 267.87 |
| 2002-10-30 | 268.50 |
| 2002-10-31 | 268.82 |
| 2002-11-01 | 274.00 |
| 2002-11-04 | 277.96 |
| 2002-11-05 | 280.11 |
| 2002-11-06 | 278.98 |
| 2002-11-07 | 267.06 |
| 2002-11-08 | 264.95 |
| 2002-11-11 | 261.32 |
| 2002-11-12 | 260.05 |
| 2002-11-13 | 258.40 |
| 2002-11-14 | 259.38 |
| 2002-11-15 | 256.02 |
| 2002-11-18 | 255.39 |
| 2002-11-19 | 254.13 |
| 2002-11-20 | 255.77 |
| 2002-11-21 | 256.51 |
| 2002-11-22 | 256.75 |
| 2002-11-25 | 259.50 |
| 2002-11-26 | 260.54 |
| 2002-11-27 | 259.74 |
| 2002-11-28 | 259.74 |
| 2002-11-29 | 259.39 |
| 2002-12-02 | 259.94 |
| 2002-12-03 | 259.10 |
| 2002-12-04 | 259.23 |
| 2002-12-05 | 257.08 |
| 2002-12-06 | 257.97 |
| 2002-12-09 | 259.08 |
| 2002-12-10 | 264.49 |
| 2002-12-11 | 263.49 |
| 2002-12-12 | 265.62 |
| 2002-12-13 | 263.67 |
| 2002-12-16 | 270.82 |
| 2002-12-17 | 273.05 |
| 2002-12-18 | 269.91 |
| 2002-12-19 | 266.39 |
| 2002-12-20 | 272.44 |
| 2002-12-23 | 266.39 |
| 2002-12-24 | . |
| 2002-12-25 | . |
| 2002-12-26 | . |
| 2002-12-27 | 268.02 |
| 2002-12-30 | 274.35 |
| 2002-12-31 | . |
| 2003-01-01 | . |
| 2003-01-02 | 271.95 |
| 2003-01-03 | 277.14 |
| 2003-01-06 | 279.65 |
| 2003-01-07 | 277.61 |
| 2003-01-08 | 278.09 |
| 2003-01-09 | 278.08 |
| 2003-01-10 | 279.61 |
| 2003-01-13 | 277.89 |
| 2003-01-14 | 281.39 |
| 2003-01-15 | 282.88 |
| 2003-01-16 | 284.38 |
| 2003-01-17 | 282.15 |
| 2003-01-20 | 282.15 |
| 2003-01-21 | 284.55 |
| 2003-01-22 | 285.05 |
| 2003-01-23 | 287.12 |
| 2003-01-24 | 293.10 |
| 2003-01-27 | 284.92 |
| 2003-01-28 | 283.19 |
| 2003-01-29 | 279.16 |
| 2003-01-30 | 277.43 |
| 2003-01-31 | 280.76 |
| 2003-02-03 | 278.89 |
| 2003-02-04 | 277.58 |
| 2003-02-05 | 272.55 |
| 2003-02-06 | 269.91 |
| 2003-02-07 | 272.96 |
| 2003-02-10 | 272.67 |
| 2003-02-11 | 274.03 |
| 2003-02-12 | 272.27 |
| 2003-02-13 | 270.60 |
| 2003-02-14 | 271.45 |
| 2003-02-17 | 271.45 |
| 2003-02-18 | 273.56 |
| 2003-02-19 | 274.82 |
| 2003-02-20 | 272.07 |
| 2003-02-21 | 273.22 |
| 2003-02-24 | 271.43 |
| 2003-02-25 | 267.88 |
| 2003-02-26 | 270.90 |
| 2003-02-27 | 270.69 |
| 2003-02-28 | 276.57 |
| 2003-03-03 | 275.07 |
| 2003-03-04 | 266.98 |
| 2003-03-05 | 264.70 |
| 2003-03-06 | 258.08 |
| 2003-03-07 | 256.26 |
| 2003-03-10 | 258.62 |
| 2003-03-11 | 254.76 |
| 2003-03-12 | 255.80 |
| 2003-03-13 | 262.98 |
| 2003-03-14 | 269.13 |
| 2003-03-17 | 267.93 |
| 2003-03-18 | 276.44 |
| 2003-03-19 | 276.08 |
| 2003-03-20 | 276.11 |
| 2003-03-21 | 281.96 |
| 2003-03-24 | 281.22 |
| 2003-03-25 | 283.32 |
| 2003-03-26 | 285.46 |
| 2003-03-27 | 284.48 |
| 2003-03-28 | 282.06 |
| 2003-03-31 | 282.80 |
| 2003-04-01 | 285.53 |
| 2003-04-02 | 288.99 |
| 2003-04-03 | 292.55 |
| 2003-04-04 | 291.36 |
| 2003-04-07 | 292.98 |
| 2003-04-08 | 289.61 |
| 2003-04-09 | 290.96 |
| 2003-04-10 | 293.74 |
| 2003-04-11 | 294.70 |
| 2003-04-14 | 290.30 |
| 2003-04-15 | 294.23 |
| 2003-04-16 | 293.73 |
| 2003-04-17 | . |
| 2003-04-18 | . |
| 2003-04-21 | . |
| 2003-04-22 | 296.60 |
| 2003-04-23 | 297.76 |
| 2003-04-24 | 297.56 |
| 2003-04-25 | 301.45 |
| 2003-04-28 | 304.45 |
| 2003-04-29 | 309.10 |
| 2003-04-30 | 307.79 |
| 2003-05-01 | 305.66 |
| 2003-05-02 | 308.71 |
| 2003-05-05 | 309.71 |
| 2003-05-06 | 309.13 |
| 2003-05-07 | 310.26 |
| 2003-05-08 | 305.73 |
| 2003-05-09 | 308.09 |
| 2003-05-12 | 308.23 |
| 2003-05-13 | 309.11 |
| 2003-05-14 | 316.69 |
| 2003-05-15 | 323.35 |
| 2003-05-16 | . |
| 2003-05-19 | 320.15 |
| 2003-05-20 | 319.24 |
| 2003-05-21 | 328.75 |
| 2003-05-22 | 332.51 |
| 2003-05-23 | 335.28 |
| 2003-05-26 | 335.28 |
| 2003-05-27 | 327.64 |
| 2003-05-28 | 337.78 |
| 2003-05-29 | . |
| 2003-05-30 | 338.48 |
| 2003-06-02 | 341.97 |
| 2003-06-03 | 341.35 |
| 2003-06-04 | 347.65 |
| 2003-06-05 | . |
| 2003-06-06 | 350.00 |
| 2003-06-09 | . |
| 2003-06-10 | 348.99 |
| 2003-06-11 | 355.57 |
| 2003-06-12 | 354.76 |
| 2003-06-13 | 350.61 |
| 2003-06-16 | 352.99 |
| 2003-06-17 | 348.56 |
| 2003-06-18 | 347.52 |
| 2003-06-19 | 347.17 |
| 2003-06-20 | 344.79 |
| 2003-06-23 | 344.74 |
| 2003-06-24 | 342.83 |
| 2003-06-25 | 342.88 |
| 2003-06-26 | 348.70 |
| 2003-06-27 | 348.68 |
| 2003-06-30 | 345.13 |
| 2003-07-01 | 344.26 |
| 2003-07-02 | 347.30 |
| 2003-07-03 | 345.41 |
| 2003-07-04 | 345.41 |
| 2003-07-07 | 342.48 |
| 2003-07-08 | 347.32 |
| 2003-07-09 | 348.00 |
| 2003-07-10 | 349.52 |
| 2003-07-11 | 344.17 |
| 2003-07-14 | 344.86 |
| 2003-07-15 | 349.34 |
| 2003-07-16 | 350.57 |
| 2003-07-17 | 350.49 |
| 2003-07-18 | 349.09 |
| 2003-07-21 | 350.26 |
| 2003-07-22 | 350.84 |
| 2003-07-23 | 352.49 |
| 2003-07-24 | 354.43 |
| 2003-07-25 | 359.29 |
| 2003-07-28 | 355.09 |
| 2003-07-29 | 356.52 |
| 2003-07-30 | 357.75 |
| 2003-07-31 | 360.01 |
| 2003-08-01 | 361.46 |
| 2003-08-04 | 361.86 |
| 2003-08-05 | 362.93 |
| 2003-08-06 | 365.37 |
| 2003-08-07 | 365.20 |
| 2003-08-08 | 369.81 |
| 2003-08-11 | 369.22 |
| 2003-08-12 | 377.53 |
| 2003-08-13 | 386.51 |
| 2003-08-14 | 388.51 |
| 2003-08-15 | 400.01 |
| 2003-08-18 | 402.39 |
| 2003-08-19 | 403.85 |
| 2003-08-20 | 403.59 |
| 2003-08-21 | 412.41 |
| 2003-08-22 | 416.44 |
| 2003-08-25 | 412.69 |
| 2003-08-26 | 414.01 |
| 2003-08-27 | 410.79 |
| 2003-08-28 | 416.96 |
| 2003-08-29 | 418.64 |
| 2003-09-01 | 418.64 |
| 2003-09-02 | 424.78 |
| 2003-09-03 | 423.83 |
| 2003-09-04 | 418.83 |
| 2003-09-05 | 421.46 |
| 2003-09-08 | 424.19 |
| 2003-09-09 | 420.87 |
| 2003-09-10 | 415.57 |
| 2003-09-11 | 417.62 |
| 2003-09-12 | 423.45 |
| 2003-09-15 | 426.48 |
| 2003-09-16 | 429.07 |
| 2003-09-17 | 425.14 |
| 2003-09-18 | 427.02 |
| 2003-09-19 | 430.51 |
| 2003-09-22 | 428.74 |
| 2003-09-23 | 431.56 |
| 2003-09-24 | 430.74 |
| 2003-09-25 | 425.11 |
| 2003-09-26 | 425.59 |
| 2003-09-29 | 423.86 |
| 2003-09-30 | 424.59 |
| 2003-10-01 | 424.51 |
| 2003-10-02 | 429.36 |
| 2003-10-03 | 436.47 |
| 2003-10-06 | 439.84 |
| 2003-10-07 | 442.67 |
| 2003-10-08 | 450.38 |
| 2003-10-09 | 454.03 |
| 2003-10-10 | 449.65 |
| 2003-10-13 | 445.81 |
| 2003-10-14 | 440.00 |
| 2003-10-15 | 441.64 |
| 2003-10-16 | 442.09 |
| 2003-10-17 | 439.31 |
| 2003-10-20 | 435.36 |
| 2003-10-21 | 442.86 |
| 2003-10-22 | 443.68 |
| 2003-10-23 | 452.88 |
| 2003-10-24 | 450.80 |
| 2003-10-27 | 450.71 |
| 2003-10-28 | 458.66 |
| 2003-10-29 | 454.93 |
| 2003-10-30 | 458.74 |
| 2003-10-31 | 460.83 |
#2003-11-03| 468.90
#2003-11-04| 479.00
#2003-11-05| 473.53
#2003-11-06| 470.87
#2003-11-07| 465.28
#2003-11-10| 463.80
#2003-11-11| 463.02
#2003-11-12| 468.82
#2003-11-13| 472.16
#2003-11-14| 474.29
#2003-11-17| 468.78
#2003-11-18| 472.46
#2003-11-19| 469.15
#2003-11-20| 462.73
#2003-11-21| 465.24
#2003-11-24| 461.45
#2003-11-25| 465.72
#2003-11-26| 466.61
#2003-11-27| 466.61
#2003-11-28| 463.08
#2003-12-01| 461.10
#2003-12-02| 460.39
#2003-12-03| 465.04
#2003-12-04| 463.15
#2003-12-05| 459.82
#2003-12-08| 456.20
#2003-12-09| 461.02
#2003-12-10| 460.00
#2003-12-11| 467.72
#2003-12-12| 471.43
#2003-12-15| 476.09
#2003-12-16| 475.24
#2003-12-17| 475.24
#2003-12-18| 475.89
#2003-12-19| 473.48
#2003-12-22| 470.53
#2003-12-23| 471.83
#2003-12-24| .
#2003-12-25| .
#2003-12-26| .
#2003-12-29| 479.49
#2003-12-30| 479.15
#2003-12-31| .
#2004-01-01| .
#2004-01-02| 483.48
#2004-01-05| 489.06
#2004-01-06| 495.72
#2004-01-07| 498.88
#2004-01-08| 503.04
#2004-01-09| 495.99
#2004-01-12| 501.13
#2004-01-13| 496.12
#2004-01-14| 507.39
#2004-01-15| 515.34
#2004-01-16| 520.25
#2004-01-19| 520.25
#2004-01-20| 517.07
#2004-01-21| 516.50
#2004-01-22| 517.29
#2004-01-23| 522.11
#2004-01-26| 529.90
#2004-01-27| 532.11
#2004-01-28| 529.44
#2004-01-29| 525.92
#2004-01-30| 530.29
#2004-02-02| 533.11
#2004-02-03| 529.84
#2004-02-04| 529.23
#2004-02-05| 519.91
#2004-02-06| 521.16
#2004-02-09| 522.33
#2004-02-10| 519.64
#2004-02-11| 519.70
#2004-02-12| 518.94
#2004-02-13| 515.56
#2004-02-16| 515.56
#2004-02-17| 509.86
#2004-02-18| 508.51
#2004-02-19| 505.34
#2004-02-20| 503.02
#2004-02-23| 503.49
#2004-02-24| 499.24
#2004-02-25| 497.92
#2004-02-26| 508.63
#2004-02-27| 525.57
#2004-03-01| 517.22
#2004-03-02| 522.98
#2004-03-03| 519.19
#2004-03-04| 527.64
#2004-03-05| 532.82
#2004-03-08| 546.40
#2004-03-09| 552.92
#2004-03-10| 559.09
#2004-03-11| 567.26
#2004-03-12| 556.88
#2004-03-15| 553.47
#2004-03-16| 549.82
#2004-03-17| 558.00
#2004-03-18| 560.45
#2004-03-19| 556.17
#2004-03-22| 550.47
#2004-03-23| 554.24
#2004-03-24| 561.66
#2004-03-25| 561.57
#2004-03-26| 564.68
#2004-03-29| 554.84
#2004-03-30| 560.72
#2004-03-31| 557.25
#2004-04-01| 555.42
#2004-04-02| 554.94
#2004-04-05| 554.67
#2004-04-06| 556.70
#2004-04-07| 560.18
#2004-04-08| .
#2004-04-09| .
#2004-04-12| .
#2004-04-13| 570.57
#2004-04-14| 577.08
#2004-04-15| 583.32
#2004-04-16| 580.04
#2004-04-19| 576.93
#2004-04-20| 580.69
#2004-04-21| 579.16
#2004-04-22| 580.95
#2004-04-23| 581.85
#2004-04-26| 577.62
#2004-04-27| 571.75
#2004-04-28| 571.52
#2004-04-29| 567.86
#2004-04-30| 565.96
#2004-05-03| 567.50
#2004-05-04| 571.03
#2004-05-05| 570.43
#2004-05-06| 567.62
#2004-05-07| .
#2004-05-10| 565.26
#2004-05-11| 564.59
#2004-05-12| 560.16
#2004-05-13| 566.33
#2004-05-14| 573.70
#2004-05-17| 568.51
#2004-05-18| 568.20
#2004-05-19| 568.15
#2004-05-20| .
#2004-05-21| 573.16
#2004-05-24| 574.93
#2004-05-25| 575.56
#2004-05-26| 573.57
#2004-05-27| 571.80
#2004-05-28| 570.62
#2004-05-31| .
#2004-06-01| 573.49
#2004-06-02| 573.00
#2004-06-03| 570.13
#2004-06-04| 576.66
#2004-06-07| 574.93
#2004-06-08| 573.83
#2004-06-09| 572.07
#2004-06-10| 570.07
#2004-06-11| 570.07
#2004-06-14| 580.84
#2004-06-15| 581.92
#2004-06-16| 577.70
#2004-06-17| 572.87
#2004-06-18| 572.89
#2004-06-21| 578.07
#2004-06-22| 585.48
#2004-06-23| 590.06
#2004-06-24| 580.22
#2004-06-25| 575.22
#2004-06-28| 576.25
#2004-06-29| 579.04
#2004-06-30| 576.69
#2004-07-01| 577.60
#2004-07-02| 576.19
#2004-07-05| 576.19
#2004-07-06| 578.76
#2004-07-07| 578.27
#2004-07-08| 580.14
#2004-07-09| 583.75
#2004-07-12| 587.73
#2004-07-13| 586.27
#2004-07-14| 587.35
#2004-07-15| 595.05
#2004-07-16| 597.65
#2004-07-19| 591.96
#2004-07-20| 590.10
#2004-07-21| 586.83
#2004-07-22| 583.32
#2004-07-23| 585.77
#2004-07-26| 583.02
#2004-07-27| 578.69
#2004-07-28| 583.62
#2004-07-29| 585.58
#2004-07-30| 586.35
#2004-08-02| 590.65
#2004-08-03| 591.47
#2004-08-04| 593.14
#2004-08-05| 593.47
#2004-08-06| 587.45
#2004-08-09| 582.38
#2004-08-10| 573.15
#2004-08-11| 572.87
#2004-08-12| 581.11
#2004-08-13| 567.99
#2004-08-16| 568.85
#2004-08-17| 563.72
#2004-08-18| 561.30
#2004-08-19| 563.94
#2004-08-20| 566.92
#2004-08-23| 571.84
#2004-08-24| 574.57
#2004-08-25| 571.21
#2004-08-26| 570.44
#2004-08-27| 572.84
#2004-08-30| 574.64
#2004-08-31| 579.24
#2004-09-01| 583.58
#2004-09-02| 586.16
#2004-09-03| 586.87
#2004-09-06| 586.87
#2004-09-07| 585.30
#2004-09-08| 583.68
#2004-09-09| 580.03
#2004-09-10| 582.91
#2004-09-13| 583.41
#2004-09-14| 587.55
#2004-09-15| 583.28
#2004-09-16| 584.36
#2004-09-17| 585.81
#2004-09-20| 585.84
#2004-09-21| 585.03
#2004-09-22| 584.74
#2004-09-23| 582.92
#2004-09-24| 583.75
#2004-09-27| 584.94
#2004-09-28| 578.81
#2004-09-29| 580.09
#2004-09-30| 576.16
#2004-10-01| 578.43
#2004-10-04| 580.12
#2004-10-05| 582.39
#2004-10-06| 579.81
#2004-10-07| 582.35
#2004-10-08| 584.22
#2004-10-11| 580.84
#2004-10-12| 582.26
#2004-10-13| 587.33
#2004-10-14| 592.26
#2004-10-15| 591.18
#2004-10-18| 591.44
#2004-10-19| 592.02
#2004-10-20| 589.74
#2004-10-21| 588.42
#2004-10-22| 596.16
#2004-10-25| 591.59
#2004-10-26| 591.02
#2004-10-27| 593.86
#2004-10-28| 602.68
#2004-10-29| 603.79
#2004-11-01| 603.23
#2004-11-02| 605.99
#2004-11-03| 606.46
#2004-11-04| 608.72
#2004-11-05| 615.54
#2004-11-08| 610.68
#2004-11-09| 616.04
#2004-11-10| 620.70
#2004-11-11| 616.90
#2004-11-12| 625.97
#2004-11-15| 634.34
#2004-11-16| 634.48
#2004-11-17| 647.93
#2004-11-18| 647.38
#2004-11-19| 649.26
#2004-11-22| 659.66
#2004-11-23| 669.93
#2004-11-24| 673.37
#2004-11-25| 673.37
#2004-11-26| 660.78
#2004-11-29| 662.19
#2004-11-30| 660.90
#2004-12-01| 659.99
#2004-12-02| 666.30
#2004-12-03| 665.20
#2004-12-06| 668.60
#2004-12-07| 666.42
#2004-12-08| 664.42
#2004-12-09| 658.90
#2004-12-10| 663.51
#2004-12-13| 672.24
#2004-12-14| 674.15
#2004-12-15| 676.14
#2004-12-16| 671.06
#2004-12-17| 678.40
#2004-12-20| 681.02
#2004-12-21| 686.17
#2004-12-22| 693.36
#2004-12-23| 696.96
#2004-12-24| .
#2004-12-27| 693.39
#2004-12-28| 690.09
#2004-12-29| 690.66
#2004-12-30| 694.21
#2004-12-31| .
#2005-01-03| 708.66
#2005-01-04| 709.75
#2005-01-05| 700.61
#2005-01-06| 706.69
#2005-01-07| 718.90
#2005-01-10| 697.76
#2005-01-11| 696.69
#2005-01-12| 689.76
#2005-01-13| 690.59
#2005-01-14| 688.62
#2005-01-17| 688.62
#2005-01-18| 689.14
#2005-01-19| 693.85
#2005-01-20| 684.43
#2005-01-21| 679.44
#2005-01-24| 675.30
#2005-01-25| 684.23
#2005-01-26| 684.77
#2005-01-27| 679.42
#2005-01-28| 684.74
#2005-01-31| 679.23
#2005-02-01| 689.41
#2005-02-02| 691.67
#2005-02-03| 696.06
#2005-02-04| 696.33
#2005-02-07| 701.06
#2005-02-08| 696.89
#2005-02-09| 694.14
#2005-02-10| 693.03
#2005-02-11| 693.29
#2005-02-14| 695.53
#2005-02-15| 694.68
#2005-02-16| 690.27
#2005-02-17| 693.87
#2005-02-18| 692.19
#2005-02-21| 692.19
#2005-02-22| 684.71
#2005-02-23| 678.61
#2005-02-24| 671.55
#2005-02-25| 672.94
#2005-02-28| 672.05
#2005-03-01| 673.15
#2005-03-02| 671.99
#2005-03-03| 669.48
#2005-03-04| 672.06
#2005-03-07| 678.14
#2005-03-08| 684.80
#2005-03-09| 690.04
#2005-03-10| 669.10
#2005-03-11| 671.89
#2005-03-14| 668.32
#2005-03-15| 669.99
#2005-03-16| 663.05
#2005-03-17| 663.86
#2005-03-18| 664.43
#2005-03-21| 661.67
#2005-03-22| 660.82
#2005-03-23| 659.95
#2005-03-24| .
#2005-03-25| .
#2005-03-28| .
#2005-03-29| 662.71
#2005-03-30| 661.88
#2005-03-31| 664.09
#2005-04-01| 667.19
#2005-04-04| 661.62
#2005-04-05| 671.01
#2005-04-06| 674.38
#2005-04-07| 675.50
#2005-04-08| 677.72
#2005-04-11| 685.20
#2005-04-12| 684.64
#2005-04-13| 690.19
#2005-04-14| 684.32
#2005-04-15| 674.21
#2005-04-18| 661.36
#2005-04-19| 656.89
#2005-04-20| 659.68
#2005-04-21| 658.54
#2005-04-22| .
#2005-04-25| 662.48
#2005-04-26| 664.16
#2005-04-27| 659.95
#2005-04-28| 652.74
#2005-04-29| 644.61
#2005-05-02| 651.06
#2005-05-03| 651.61
#2005-05-04| 650.21
#2005-05-05| .
#2005-05-06| 652.44
#2005-05-09| 653.27
#2005-05-10| 659.41
#2005-05-11| 663.91
#2005-05-12| 673.43
#2005-05-13| 670.09
#2005-05-16| .
#2005-05-17| 673.18
#2005-05-18| 677.92
#2005-05-19| 682.63
#2005-05-20| 681.26
#2005-05-23| 688.57
#2005-05-24| 688.26
#2005-05-25| 689.94
#2005-05-26| 686.33
#2005-05-27| 688.00
#2005-05-30| 688.00
#2005-05-31| 689.98
#2005-06-01| 688.31
#2005-06-02| 684.39
#2005-06-03| 683.85
#2005-06-06| 685.24
#2005-06-07| 688.29
#2005-06-08| 688.02
#2005-06-09| 690.57
#2005-06-10| 689.99
#2005-06-13| 695.04
#2005-06-14| 700.92
#2005-06-15| 699.23
#2005-06-16| 702.30
#2005-06-17| 722.18
#2005-06-20| 724.94
#2005-06-21| 729.17
#2005-06-22| 729.18
#2005-06-23| 729.20
#2005-06-24| 721.91
#2005-06-27| 720.21
#2005-06-28| 719.12
#2005-06-29| 725.57
#2005-06-30| 721.65
#2005-07-01| 724.76
#2005-07-04| 724.76
#2005-07-05| 737.04
#2005-07-06| 743.83
#2005-07-07| 729.77
#2005-07-08| 735.09
#2005-07-11| 732.30
#2005-07-12| 738.99
#2005-07-13| 734.52
#2005-07-14| 731.77
#2005-07-15| 733.46
#2005-07-18| 733.16
#2005-07-19| 731.17
#2005-07-20| 726.44
#2005-07-21| 726.72
#2005-07-22| 722.55
#2005-07-25| 718.89
#2005-07-26| 719.99
#2005-07-27| 725.76
#2005-07-28| 740.68
#2005-07-29| 742.46
#2005-08-01| 750.34
#2005-08-02| 756.27
#2005-08-03| 766.82
#2005-08-04| 768.31
#2005-08-05| 764.40
#2005-08-08| 767.65
#2005-08-09| 774.84
#2005-08-10| 770.92
#2005-08-11| 771.99
#2005-08-12| 767.16
#2005-08-15| 762.94
#2005-08-16| 767.50
#2005-08-17| 768.14
#2005-08-18| 765.34
#2005-08-19| 772.03
#2005-08-22| 772.51
#2005-08-23| 766.35
#2005-08-24| 761.36
#2005-08-25| 755.84
#2005-08-26| 755.41
#2005-08-29| 749.47
#2005-08-30| 746.40
#2005-08-31| 746.39
#2005-09-01| 762.43
#2005-09-02| 763.76
#2005-09-05| 763.76
#2005-09-06| 766.52
#2005-09-07| 769.61
#2005-09-08| 776.44
#2005-09-09| 781.47
#2005-09-12| 782.58
#2005-09-13| 776.65
#2005-09-14| 788.05
#2005-09-15| 790.74
#2005-09-16| 789.18
#2005-09-19| 781.71
#2005-09-20| 780.22
#2005-09-21| 782.41
#2005-09-22| 780.86
#2005-09-23| 787.13
#2005-09-26| 795.70
#2005-09-27| 792.35
#2005-09-28| 788.52
#2005-09-29| 784.77
#2005-09-30| 791.94
#2005-10-03| 789.15
#2005-10-04| 787.17
#2005-10-05| 788.88
#2005-10-06| 784.03
#2005-10-07| 781.05
#2005-10-10| 783.96
#2005-10-11| 783.80
#2005-10-12| 780.50
#2005-10-13| 771.87
#2005-10-14| 763.88
#2005-10-17| 764.06
#2005-10-18| 761.04
#2005-10-19| 739.70
#2005-10-20| 735.68
#2005-10-21| 727.83
#2005-10-24| 747.72
#2005-10-25| 748.27
#2005-10-26| 754.30
#2005-10-27| 742.98
#2005-10-28| 739.20
#2005-10-31| 748.58
#2005-11-01| 755.62
#2005-11-02| 756.09
#2005-11-03| 765.24
#2005-11-04| 774.39
#2005-11-07| 774.11
#2005-11-08| 778.76
#2005-11-09| 778.01
#2005-11-10| 773.30
#2005-11-11| 770.81
#2005-11-14| 775.84
#2005-11-15| 771.91
#2005-11-16| 774.39
#2005-11-17| 786.26
#2005-11-18| 779.10
#2005-11-21| 780.04
#2005-11-22| 785.92
#2005-11-23| 795.79
#2005-11-24| 795.79
#2005-11-25| 797.35
#2005-11-28| 797.85
#2005-11-29| 800.04
#2005-11-30| 801.41
#2005-12-01| 816.01
#2005-12-02| 823.83
#2005-12-05| 824.20
#2005-12-06| 830.27
#2005-12-07| 840.29
#2005-12-08| 837.57
#2005-12-09| 831.91
#2005-12-12| 826.04
#2005-12-13| 823.03
#2005-12-14| 817.76
#2005-12-15| 824.85
#2005-12-16| 830.04
#2005-12-19| 834.37
#2005-12-20| 847.89
#2005-12-21| 850.34
#2005-12-22| 847.78
#2005-12-23| 858.56
#2005-12-26| .
#2005-12-27| 860.37
#2005-12-28| 858.66
#2005-12-29| 864.93
#2005-12-30| 862.91
#2006-01-02| 862.91
#2006-01-03| 882.84
#2006-01-04| 893.89
#2006-01-05| 891.52
#2006-01-06| 885.79
#2006-01-09| 882.52
#2006-01-10| 868.56
#2006-01-11| 873.30
#2006-01-12| 891.38
#2006-01-13| 902.35
#2006-01-16| 902.35
#2006-01-17| 898.87
#2006-01-18| 890.33
#2006-01-19| 900.50
#2006-01-20| 904.70
#2006-01-23| 890.88
#2006-01-24| 899.09
#2006-01-25| 903.06
#2006-01-26| 907.52
#2006-01-27| 924.65
#2006-01-30| 916.97
#2006-01-31| 921.26
#2006-02-01| 937.98
#2006-02-02| 936.57
#2006-02-03| 933.88
#2006-02-06| 939.33
#2006-02-07| 927.49
#2006-02-08| 918.50
#2006-02-09| 924.91
#2006-02-10| 927.70
#2006-02-13| 929.89
#2006-02-14| 940.98
#2006-02-15| 951.05
#2006-02-16| 962.21
#2006-02-17| 960.92
#2006-02-20| 960.92
#2006-02-21| 967.93
#2006-02-22| 975.90
#2006-02-23| 980.32
#2006-02-24| 976.46
#2006-02-27| 999.10
#2006-02-28| 977.89
#2006-03-01| 993.14
#2006-03-02| 992.20
#2006-03-03| 987.86
#2006-03-06| 996.69
#2006-03-07|1003.45
#2006-03-08|1016.25
#2006-03-09|1032.99
#2006-03-10|1038.15
#2006-03-13|1040.81
#2006-03-14|1079.87
#2006-03-15|1103.43
#2006-03-16|1101.08
#2006-03-17|1101.39
#2006-03-20|1131.28
#2006-03-21|1129.69
#2006-03-22|1136.70
#2006-03-23|1123.56
#2006-03-24|1117.93
#2006-03-27|1121.62
#2006-03-28|1122.56
#2006-03-29|1109.59
#2006-03-30|1107.94
#2006-03-31|1117.29
#2006-04-03|1120.55
#2006-04-04|1113.30
#2006-04-05|1103.87
#2006-04-06|1112.90
#2006-04-07|1113.10
#2006-04-10|1109.26
#2006-04-11|1102.84
#2006-04-12|1084.80
#2006-04-13| .
#2006-04-14| .
#2006-04-17| .
#2006-04-18|1087.48
#2006-04-19|1089.70
#2006-04-20|1111.71
#2006-04-21|1125.96
#2006-04-24|1119.33
#2006-04-25|1123.16
#2006-04-26|1124.35
#2006-04-27|1115.81
#2006-04-28|1124.68
#2006-05-01|1140.17
#2006-05-02|1136.02
#2006-05-03|1128.53
#2006-05-04|1137.56
#2006-05-05|1143.15
#2006-05-08|1176.59
#2006-05-09|1181.60
#2006-05-10|1158.34
#2006-05-11|1178.13
#2006-05-12| .
#2006-05-15|1141.11
#2006-05-16|1134.55
#2006-05-17|1083.98
#2006-05-18|1061.60
#2006-05-19|1091.10
#2006-05-22|1025.82
#2006-05-23|1071.44
#2006-05-24|1063.43
#2006-05-25| .
#2006-05-26|1103.26
#2006-05-29|1103.26
#2006-05-30|1093.01
#2006-05-31|1093.97
#2006-06-01|1088.31
#2006-06-02|1091.60
#2006-06-05| .
#2006-06-06|1070.33
#2006-06-07|1082.94
#2006-06-08|1030.26
#2006-06-09|1035.59
#2006-06-12|1022.33
#2006-06-13| 980.75
#2006-06-14| 987.89
#2006-06-15|1018.74
#2006-06-16|1012.59
#2006-06-19|1047.14
#2006-06-20|1029.84
#2006-06-21|1034.32
#2006-06-22|1041.80
#2006-06-23|1045.61
#2006-06-26|1061.38
#2006-06-27|1075.91
#2006-06-28|1066.99
#2006-06-29|1077.17
#2006-06-30|1108.80
#2006-07-03|1121.37
#2006-07-04|1121.37
#2006-07-05|1109.67
#2006-07-06|1115.80
#2006-07-07|1109.63
#2006-07-10|1112.44
#2006-07-11|1116.30
#2006-07-12|1118.98
#2006-07-13|1108.23
#2006-07-14|1102.64
#2006-07-17|1088.48
#2006-07-18|1089.61
#2006-07-19|1101.93
#2006-07-20|1114.02
#2006-07-21|1098.67
#2006-07-24|1107.91
#2006-07-25|1116.23
#2006-07-26|1120.76
#2006-07-27|1134.96
#2006-07-28|1131.30
#2006-07-31|1107.93
#2006-08-01|1120.07
#2006-08-02|1126.31
#2006-08-03|1136.33
#2006-08-04|1158.18
#2006-08-07|1145.82
#2006-08-08|1143.25
#2006-08-09|1148.53
#2006-08-10|1139.01
#2006-08-11|1151.48
#2006-08-14|1157.63
#2006-08-15|1162.45
#2006-08-16|1174.01
#2006-08-17|1160.68
#2006-08-18|1145.05
#2006-08-21|1138.76
#2006-08-22|1147.53
#2006-08-23|1139.84
#2006-08-24|1125.85
#2006-08-25|1120.35
#2006-08-28|1118.60
#2006-08-29|1123.38
#2006-08-30|1124.87
#2006-08-31|1123.88
#2006-09-01|1113.60
#2006-09-04|1113.60
#2006-09-05|1127.60
#2006-09-06|1127.36
#2006-09-07|1110.51
#2006-09-08|1102.00
#2006-09-11|1081.66
#2006-09-12|1098.85
#2006-09-13|1102.73
#2006-09-14|1098.13
#2006-09-15|1098.42
#2006-09-18|1096.81
#2006-09-19|1085.72
#2006-09-20|1085.78
#2006-09-21|1102.39
#2006-09-22|1090.18
#2006-09-25|1085.67
#2006-09-26|1092.43
#2006-09-27|1092.58
#2006-09-28|1094.95
#2006-09-29|1098.65
#2006-10-02|1099.26
#2006-10-03|1104.28
#2006-10-04|1103.18
#2006-10-05|1096.41
#2006-10-06|1091.56
#2006-10-09|1094.82
#2006-10-10|1112.36
#2006-10-11|1112.98
#2006-10-12|1120.94
#2006-10-13|1131.75
#2006-10-16|1136.05
#2006-10-17|1120.01
#2006-10-18|1139.82
#2006-10-19|1150.53
#2006-10-20|1158.84
#2006-10-23|1162.29
#2006-10-24|1162.73
#2006-10-25|1162.30
#2006-10-26|1164.62
#2006-10-27|1152.42
#2006-10-30|1143.75
#2006-10-31|1155.95
#2006-11-01|1167.52
#2006-11-02|1155.95
#2006-11-03|1153.58
#2006-11-06|1203.06
#2006-11-07|1209.18
#2006-11-08|1214.32
#2006-11-09|1206.27
#2006-11-10|1217.57
#2006-11-13|1229.91
#2006-11-14|1230.18
#2006-11-15|1248.64
#2006-11-16|1259.30
#2006-11-17|1240.16
#2006-11-20|1237.28
#2006-11-21|1271.46
#2006-11-22|1286.92
#2006-11-23|1286.92
#2006-11-24|1282.55
#2006-11-27|1258.13
#2006-11-28|1237.66
#2006-11-29|1251.24
#2006-11-30|1265.54
#2006-12-01|1264.84
#2006-12-04|1280.90
#2006-12-05|1291.71
#2006-12-06|1279.78
#2006-12-07|1285.21
#2006-12-08|1278.91
#2006-12-11|1287.92
#2006-12-12|1291.75
#2006-12-13|1304.86
#2006-12-14|1326.83
#2006-12-15|1326.72
#2006-12-18|1332.15
#2006-12-19|1317.16
#2006-12-20|1322.55
#2006-12-21|1318.17
#2006-12-22|1311.69
#2006-12-25| .
#2006-12-26| .
#2006-12-27|1325.86
#2006-12-28|1329.75
#2006-12-29|1328.01
#2007-01-01| .
#2007-01-02|1328.01
#2007-01-03|1362.20
#2007-01-04|1354.30
#2007-01-05|1351.67
#2007-01-08|1353.32
#2007-01-09|1404.59
#2007-01-10|1396.22
#2007-01-11|1429.96
#2007-01-12|1416.05
#2007-01-15|1416.05
#2007-01-16|1401.05
#2007-01-17|1403.37
#2007-01-18|1402.89
#2007-01-19|1394.92
#2007-01-22|1391.69
#2007-01-23|1380.50
#2007-01-24|1402.91
#2007-01-25|1404.63
#2007-01-26|1425.78
#2007-01-29|1444.19
#2007-01-30|1449.44
#2007-01-31|1450.10
#2007-02-01|1454.42
#2007-02-02|1459.77
#2007-02-05|1461.91
#2007-02-06|1457.15
#2007-02-07|1464.89
#2007-02-08|1451.99
#2007-02-09|1470.40
#2007-02-12|1450.05
#2007-02-13|1456.77
#2007-02-14|1480.48
#2007-02-15|1490.91
#2007-02-16|1509.28
#2007-02-19|1509.28
#2007-02-20|1481.49
#2007-02-21|1457.47
#2007-02-22|1481.99
#2007-02-23|1463.81
#2007-02-26|1467.52
#2007-02-27|1407.36
#2007-02-28|1377.08
#2007-03-01|1349.19
#2007-03-02|1354.83
#2007-03-05|1325.68
#2007-03-06|1352.14
#2007-03-07|1359.18
#2007-03-08|1386.71
#2007-03-09|1399.21
#2007-03-12|1407.68
#2007-03-13|1408.18
#2007-03-14|1372.90
#2007-03-15|1372.62
#2007-03-16|1380.81
#2007-03-19|1393.24
#2007-03-20|1408.03
#2007-03-21|1432.80
#2007-03-22|1457.47
#2007-03-23|1450.98
#2007-03-26|1456.05
#2007-03-27|1455.58
#2007-03-28|1445.35
#2007-03-29|1459.00
#2007-03-30|1478.72
#2007-04-02|1478.92
#2007-04-03|1499.88
#2007-04-04|1493.50
#2007-04-05| .
#2007-04-06| .
#2007-04-09| .
#2007-04-10|1507.70
#2007-04-11|1504.72
#2007-04-12|1501.45
#2007-04-13|1505.88
#2007-04-16|1506.33
#2007-04-17|1499.67
#2007-04-18|1490.81
#2007-04-19|1498.47
#2007-04-20|1513.70
#2007-04-23|1521.03
#2007-04-24|1499.51
#2007-04-25|1502.41
#2007-04-26|1501.21
#2007-04-27|1495.08
#2007-04-30|1498.47
#2007-05-01|1491.56
#2007-05-02|1502.77
#2007-05-03|1497.14
#2007-05-04| .
#2007-05-07|1516.56
#2007-05-08|1505.50
#2007-05-09|1481.87
#2007-05-10|1476.69
#2007-05-11|1471.93
#2007-05-14|1446.47
#2007-05-15|1464.11
#2007-05-16|1451.77
#2007-05-17| .
#2007-05-18|1445.69
#2007-05-21|1454.42
#2007-05-22|1469.41
#2007-05-23|1468.17
#2007-05-24|1478.52
#2007-05-25|1480.75
#2007-05-28| .
#2007-05-29|1473.38
#2007-05-30|1464.06
#2007-05-31|1482.98
#2007-06-01|1456.32
#2007-06-04|1438.48
#2007-06-05| .
#2007-06-06|1405.61
#2007-06-07|1368.15
#2007-06-08|1357.84
#2007-06-11|1378.33
#2007-06-12|1378.04
#2007-06-13|1378.29
#2007-06-14|1406.40
#2007-06-15|1415.63
#2007-06-18|1398.66
#2007-06-19|1395.71
#2007-06-20|1389.84
#2007-06-21|1389.58
#2007-06-22|1376.79
#2007-06-25|1380.68
#2007-06-26|1355.85
#2007-06-27|1341.85
#2007-06-28|1345.95
#2007-06-29|1350.26
#2007-07-02|1345.87
#2007-07-03|1346.20
#2007-07-04|1346.20
#2007-07-05|1345.04
#2007-07-06|1342.56
#2007-07-09|1338.71
#2007-07-10|1339.50
#2007-07-11|1332.50
#2007-07-12|1334.40
#2007-07-13|1324.01
#2007-07-16|1354.23
#2007-07-17|1346.61
#2007-07-18|1355.80
#2007-07-19|1369.75
#2007-07-20|1369.88
#2007-07-23|1374.68
#2007-07-24|1359.49
#2007-07-25|1348.47
#2007-07-26|1324.26
#2007-07-27|1304.97
#2007-07-30|1323.92
#2007-07-31|1352.16
#2007-08-01|1348.01
#2007-08-02|1346.82
#2007-08-03|1328.19
#2007-08-06|1308.65
#2007-08-07|1318.71
#2007-08-08|1363.63
#2007-08-09|1343.96
#2007-08-10|1338.78
#2007-08-13|1334.52
#2007-08-14|1333.32
#2007-08-15|1305.42
#2007-08-16|1270.05
#2007-08-17|1310.63
#2007-08-20|1328.68
#2007-08-21|1298.33
#2007-08-22|1321.01
#2007-08-23|1321.22
#2007-08-24|1332.23
#2007-08-27|1349.96
#2007-08-28|1311.20
#2007-08-29|1297.71
#2007-08-30|1291.08
#2007-08-31|1315.80
#2007-09-03|1315.80
#2007-09-04|1335.75
#2007-09-05|1319.15
#2007-09-06|1318.69
#2007-09-07|1291.41
#2007-09-10|1263.22
#2007-09-11|1283.67
#2007-09-12|1295.51
#2007-09-13|1287.94
#2007-09-14|1270.02
#2007-09-17|1250.65
#2007-09-18|1261.49
#2007-09-19|1285.96
#2007-09-20|1271.80
#2007-09-21|1273.90
#2007-09-24|1280.40
#2007-09-25|1263.93
#2007-09-26|1266.04
#2007-09-27|1280.94
#2007-09-28|1276.47
#2007-10-01|1285.60
#2007-10-02|1282.93
#2007-10-03|1283.19
#2007-10-04|1286.92
#2007-10-05|1308.58
#2007-10-08|1320.05
#2007-10-09|1313.88
#2007-10-10|1328.53
#2007-10-11|1342.92
#2007-10-12|1337.05
#2007-10-15|1326.91
#2007-10-16|1307.00
#2007-10-17|1305.82
#2007-10-18|1288.01
#2007-10-19|1276.54
#2007-10-22|1263.18
#2007-10-23|1283.06
#2007-10-24|1278.70
#2007-10-25|1281.56
#2007-10-26|1280.09
#2007-10-29|1286.16
#2007-10-30|1275.29
#2007-10-31|1274.79
#2007-11-01|1272.57
#2007-11-02|1247.50
#2007-11-05|1229.71
#2007-11-06|1208.71
#2007-11-07|1180.04
#2007-11-08|1169.47
#2007-11-09|1142.08
#2007-11-12|1158.78
#2007-11-13|1149.73
#2007-11-14|1167.34
#2007-11-15|1157.75
#2007-11-16|1168.01
#2007-11-19|1122.06
#2007-11-20|1143.64
#2007-11-21|1105.20
#2007-11-22|1105.20
#2007-11-23|1143.15
#2007-11-26|1139.55
#2007-11-27|1167.93
#2007-11-28|1179.69
#2007-11-29|1157.19
#2007-11-30|1182.17
#2007-12-03|1168.80
#2007-12-04|1156.30
#2007-12-05|1172.11
#2007-12-06|1177.50
#2007-12-07|1188.79
#2007-12-10|1197.07
#2007-12-11|1210.75
#2007-12-12|1217.85
#2007-12-13|1204.03
#2007-12-14|1179.34
#2007-12-17|1137.84
#2007-12-18|1146.47
#2007-12-19|1144.60
#2007-12-20|1144.62
#2007-12-21|1137.10
#2007-12-24| .
#2007-12-25| .
#2007-12-26| .
#2007-12-27|1132.55
#2007-12-28|1141.67
#2007-12-31| .
#2008-01-01| .
#2008-01-02|1151.44
#2008-01-03|1142.65
#2008-01-04|1124.18
#2008-01-07|1119.27
#2008-01-08|1119.99
#2008-01-09|1109.38
#2008-01-10|1112.98
#2008-01-11|1101.67
#2008-01-14|1132.09
#2008-01-15|1108.89
#2008-01-16|1088.79
#2008-01-17|1101.72
#2008-01-18|1080.96
#2008-01-21|1080.96
#2008-01-22|1087.27
#2008-01-23|1066.70
#2008-01-24|1104.24
#2008-01-25|1122.96
#2008-01-28|1125.35
#2008-01-29|1120.01
#2008-01-30|1109.28
#2008-01-31|1078.96
#2008-02-01|1099.84
#2008-02-04|1107.03
#2008-02-05|1083.86
#2008-02-06|1086.41
#2008-02-07|1067.81
#2008-02-08|1062.20
#2008-02-11|1049.96
#2008-02-12|1071.26
#2008-02-13|1093.95
#2008-02-14|1082.08
#2008-02-15|1081.17
#2008-02-18|1081.17
#2008-02-19|1115.79
#2008-02-20|1104.54
#2008-02-21|1120.53
#2008-02-22|1130.44
#2008-02-25|1138.18
#2008-02-26|1158.67
#2008-02-27|1174.60
#2008-02-28|1148.29
#2008-02-29|1131.17
#2008-03-03|1122.80
#2008-03-04|1115.08
#2008-03-05|1148.32
#2008-03-06|1149.84
#2008-03-07|1129.38
#2008-03-10|1114.67
#2008-03-11|1116.35
#2008-03-12|1144.99
#2008-03-13|1126.51
#2008-03-14|1125.43
#2008-03-17|1100.02
#2008-03-18|1176.06
#2008-03-19|1175.12
#2008-03-20| .
#2008-03-21| .
#2008-03-24| .
#2008-03-25|1196.17
#2008-03-26|1184.49
#2008-03-27|1205.29
#2008-03-28|1210.31
#2008-03-31|1220.83
#2008-04-01|1250.45
#2008-04-02|1237.19
#2008-04-03|1230.61
#2008-04-04|1237.73
#2008-04-07|1252.87
#2008-04-08|1245.37
#2008-04-09|1225.91
#2008-04-10|1235.34
#2008-04-11|1217.98
#2008-04-14|1217.43
#2008-04-15|1228.30
#2008-04-16|1232.66
#2008-04-17|1231.45
#2008-04-18| .
#2008-04-21|1229.08
#2008-04-22|1227.46
#2008-04-23|1239.37
#2008-04-24|1238.91
#2008-04-25|1260.63
#2008-04-28|1269.71
#2008-04-29|1256.40
#2008-04-30|1268.75
#2008-05-01| .
#2008-05-02|1295.50
#2008-05-05|1303.04
#2008-05-06|1288.04
#2008-05-07|1279.93
#2008-05-08|1271.91
#2008-05-09|1262.30
#2008-05-12| .
#2008-05-13|1254.30
#2008-05-14|1262.19
#2008-05-15|1254.11
#2008-05-16|1270.82
#2008-05-19|1249.40
#2008-05-20|1231.44
#2008-05-21|1212.20
#2008-05-22|1211.62
#2008-05-23|1202.49
#2008-05-26|1202.49
#2008-05-27|1190.25
#2008-05-28|1199.49
#2008-05-29|1196.78
#2008-05-30|1199.24
#2008-06-02|1203.28
#2008-06-03|1200.65
#2008-06-04|1190.96
#2008-06-05| .
#2008-06-06|1179.09
#2008-06-09|1176.66
#2008-06-10|1165.88
#2008-06-11|1157.84
#2008-06-12|1163.58
#2008-06-13|1166.53
#2008-06-16|1171.12
#2008-06-17|1198.31
#2008-06-18|1172.90
#2008-06-19|1152.02
#2008-06-20|1118.60
#2008-06-23|1107.71
#2008-06-24|1085.91
#2008-06-25|1104.22
#2008-06-26|1073.93
#2008-06-27|1065.59
#2008-06-30|1047.86
#2008-07-01|1011.30
#2008-07-02|1006.70
#2008-07-03|1018.79
#2008-07-04|1018.79
#2008-07-07|1008.31
#2008-07-08| 995.57
#2008-07-09|1023.38
#2008-07-10|1025.05
#2008-07-11| 997.03
#2008-07-14| 989.70
#2008-07-15| 957.46
#2008-07-16| 971.57
#2008-07-17|1005.21
#2008-07-18|1013.50
#2008-07-21|1031.16
#2008-07-22|1018.31
#2008-07-23|1055.92
#2008-07-24|1066.20
#2008-07-25|1047.73
#2008-07-28|1034.05
#2008-07-29|1024.14
#2008-07-30|1050.88
#2008-07-31|1036.47
#2008-08-01|1039.73
#2008-08-04|1047.80
#2008-08-05|1072.35
#2008-08-06|1097.03
#2008-08-07|1090.82
#2008-08-08|1077.96
#2008-08-11|1091.48
#2008-08-12|1087.72
#2008-08-13|1059.39
#2008-08-14|1072.38
#2008-08-15|1073.13
#2008-08-18|1063.38
#2008-08-19|1004.96
#2008-08-20| 980.79
#2008-08-21| 973.02
#2008-08-22| 976.48
#2008-08-25| 975.08
#2008-08-26|1009.57
#2008-08-27| 994.62
#2008-08-28|1018.31
#2008-08-29|1030.50
#2008-09-01|1030.50
#2008-09-02|1062.02
#2008-09-03|1056.03
#2008-09-04| 999.53
#2008-09-05| 995.91
#2008-09-08|1025.24
#2008-09-09|1023.46
#2008-09-10|1014.36
#2008-09-11| 991.17
#2008-09-12| 984.95
#2008-09-15| 947.77
#2008-09-16| 948.62
#2008-09-17| 938.87
#2008-09-18| 962.76
#2008-09-19|1008.60
#2008-09-22|1031.49
#2008-09-23|1013.64
#2008-09-24|1042.58
#2008-09-25|1036.85
#2008-09-26|1025.44
#2008-09-29| 990.72
#2008-09-30| 976.07
#2008-10-01| 955.60
#2008-10-02| 951.14
#2008-10-03| 956.45
#2008-10-06| 909.81
#2008-10-07| 867.81
#2008-10-08| 863.83
#2008-10-09| 873.55
#2008-10-10| 864.12
#2008-10-13| 914.19
#2008-10-14| 938.71
#2008-10-15| 934.54
#2008-10-16| 907.52
#2008-10-17| 916.16
#2008-10-20| 967.13
#2008-10-21| 923.31
#2008-10-22| 878.23
#2008-10-23| 869.24
#2008-10-24| 821.33
#2008-10-27| 805.70
#2008-10-28| 830.16
#2008-10-29| 885.36
#2008-10-30| 924.15
#2008-10-31| 941.22
#2008-11-03| 958.88
#2008-11-04| 989.05
#2008-11-05| 990.37
#2008-11-06| 918.38
#2008-11-07| 898.81
#2008-11-10| 902.19
#2008-11-11| 800.33
#2008-11-12| 823.94
#2008-11-13| 845.94
#2008-11-14| 869.68
#2008-11-17| 840.94
#2008-11-18| 861.80
#2008-11-19| 846.89
#2008-11-20| 808.28
#2008-11-21| 825.90
#2008-11-24| 857.35
#2008-11-25| 890.95
#2008-11-26| 918.16
#2008-11-27| 918.16
#2008-11-28| 946.72
#2008-12-01| 934.45
#2008-12-02| 940.42
#2008-12-03| 942.02
#2008-12-04| 953.06
#2008-12-05| 908.84
#2008-12-08| 939.62
#2008-12-09| 918.95
#2008-12-10| 908.16
#2008-12-11| 910.83
#2008-12-12| 893.17
#2008-12-15| 905.55
#2008-12-16| 900.63
#2008-12-17| 919.81
#2008-12-18| 911.58
#2008-12-19| 907.18
#2008-12-22| 920.51
#2008-12-23| 922.24
#2008-12-24| .
#2008-12-25| .
#2008-12-26| .
#2008-12-29| 922.70
#2008-12-30| 922.04
#2008-12-31| .
#2009-01-01| .
#2009-01-02| 945.88
#2009-01-05| 984.87
#2009-01-06|1007.76
#2009-01-07| 979.14
#2009-01-08| 966.44
#2009-01-09| 957.57
#2009-01-12| 957.08
#2009-01-13| 951.22
#2009-01-14| 937.67
#2009-01-15| 946.97
#2009-01-16| 961.35
#2009-01-19| 961.35
#2009-01-20| 953.54
#2009-01-21| 955.75
#2009-01-22| 954.52
#2009-01-23| 947.98
#2009-01-26| 966.69
#2009-01-27| 950.59
#2009-01-28| 959.42
#2009-01-29| 953.20
#2009-01-30| 964.91
#2009-02-02| 962.56
#2009-02-03| 960.41
#2009-02-04| 959.74
#2009-02-05| 953.29
#2009-02-06| 963.52
#2009-02-09| 955.74
#2009-02-10| 968.60
#2009-02-11| 983.40
#2009-02-12| 959.67
#2009-02-13| 956.94
#2009-02-16| 956.94
#2009-02-17| 940.37
#2009-02-18| 943.90
#2009-02-19| 932.48
#2009-02-20| 927.88
#2009-02-23| 941.56
#2009-02-24| 898.71
#2009-02-25| 843.72
#2009-02-26| 853.20
#2009-02-27| 843.74
#2009-03-02| 829.04
#2009-03-03| 817.68
#2009-03-04| 828.64
#2009-03-05| 791.63
#2009-03-06| 751.02
#2009-03-09| 721.92
#2009-03-10| 764.72
#2009-03-11| 761.04
#2009-03-12| 755.31
#2009-03-13| 772.57
#2009-03-16| 783.10
#2009-03-17| 773.73
#2009-03-18| 772.91
#2009-03-19| 806.33
#2009-03-20| 790.20
#2009-03-23| 817.88
#2009-03-24| 795.87
#2009-03-25| 784.87
#2009-03-26| 784.86
#2009-03-27| 783.12
#2009-03-30| 763.07
#2009-03-31| 778.12
#2009-04-01| 789.76
#2009-04-02| 804.06
#2009-04-03| 789.26
#2009-04-06| 793.08
#2009-04-07| 786.26
#2009-04-08| 773.23
#2009-04-09| .
#2009-04-10| .
#2009-04-13| .
#2009-04-14| 782.71
#2009-04-15| 794.81
#2009-04-16| 835.17
#2009-04-17| 885.15
#2009-04-20| 861.00
#2009-04-21| 856.47
#2009-04-22| 897.91
#2009-04-23| 912.60
#2009-04-24| 922.88
#2009-04-27| 905.78
#2009-04-28| 899.03
#2009-04-29| 887.06
#2009-04-30| 902.42
#2009-05-01| 904.25
#2009-05-04| 918.95
#2009-05-05| 875.35
#2009-05-06| 874.79
#2009-05-07| 882.84
#2009-05-08| .
#2009-05-11| 890.38
#2009-05-12| 914.05
#2009-05-13| 896.51
#2009-05-14| 896.61
#2009-05-15| 905.63
#2009-05-18| 911.63
#2009-05-19| 931.44
#2009-05-20| 936.55
#2009-05-21| .
#2009-05-22| .
#2009-05-25| 936.55
#2009-05-26| 910.01
#2009-05-27| 914.88
#2009-05-28| 896.36
#2009-05-29| 899.11
#2009-06-01| .
#2009-06-02| 910.63
#2009-06-03| 911.31
#2009-06-04| 905.21
#2009-06-05| .
#2009-06-08| 888.94
#2009-06-09| 891.76
#2009-06-10| 895.47
#2009-06-11| 905.17
#2009-06-12| 898.75
#2009-06-15| 893.80
#2009-06-16| 895.80
#2009-06-17| 884.88
#2009-06-18| 886.29
#2009-06-19| 892.93
#2009-06-22| 885.99
#2009-06-23| 876.50
#2009-06-24| 884.79
#2009-06-25| 889.62
#2009-06-26| 891.62
#2009-06-29| 912.03
#2009-06-30| 889.87
#2009-07-01| 908.81
#2009-07-02| 905.33
#2009-07-03| 905.33
#2009-07-06| 893.65
#2009-07-07| 903.20
#2009-07-08| 902.16
#2009-07-09| 903.56
#2009-07-10| 890.69
#2009-07-13| 892.97
#2009-07-14| 896.20
#2009-07-15| 921.01
#2009-07-16| 933.45
#2009-07-17| 933.35
#2009-07-20| 938.50
#2009-07-21| 960.57
#2009-07-22| 964.26
#2009-07-23| 969.06
#2009-07-24| 969.14
#2009-07-27| 978.45
#2009-07-28| 981.37
#2009-07-29| 984.17
#2009-07-30|1013.58
#2009-07-31|1004.40
#2009-08-03|1025.37
#2009-08-04|1025.87
#2009-08-05|1028.69
#2009-08-06|1025.93
#2009-08-07|1030.74
#2009-08-10|1037.24
#2009-08-11|1034.43
#2009-08-12|1038.87
#2009-08-13|1048.92
#2009-08-14|1046.95
#2009-08-17|1033.98
#2009-08-18| 992.69
#2009-08-19| 973.23
#2009-08-20|1005.28
#2009-08-21|1011.78
#2009-08-24|1027.67
#2009-08-25|1023.63
#2009-08-26|1011.86
#2009-08-27| 989.70
#2009-08-28| 982.45
#2009-08-31| 967.42
#2009-09-01| 979.38
#2009-09-02| 970.88
#2009-09-03| 968.62
#2009-09-04| 979.92
#2009-09-07| 979.92
#2009-09-08| 997.93
#2009-09-09| 988.69
#2009-09-10|1015.45
#2009-09-11|1020.76
#2009-09-14|1026.88
#2009-09-15|1033.20
#2009-09-16|1057.54
#2009-09-17|1071.67
#2009-09-18|1066.04
#2009-09-21|1068.30
#2009-09-22|1081.83
#2009-09-23|1080.70
#2009-09-24|1084.36
#2009-09-25|1077.95
#2009-09-28|1089.32
#2009-09-29|1105.94
#2009-09-30|1105.20
#2009-10-01|1099.57
#2009-10-02|1084.08
#2009-10-05|1083.35
#2009-10-06|1104.58
#2009-10-07|1100.75
#2009-10-08|1108.02
#2009-10-09|1118.10
#2009-10-12|1128.97
#2009-10-13|1118.60
#2009-10-14|1127.20
#2009-10-15|1119.19
#2009-10-16|1111.40
#2009-10-19|1115.60
#2009-10-20|1094.99
#2009-10-21|1106.86
#2009-10-22|1096.41
#2009-10-23|1099.39
#2009-10-26|1092.89
#2009-10-27|1085.53
#2009-10-28|1063.99
#2009-10-29|1070.23
#2009-10-30|1048.74
#2009-11-02|1050.49
#2009-11-03|1039.23
#2009-11-04|1053.23
#2009-11-05|1058.72
#2009-11-06|1056.79
#2009-11-09|1076.77
#2009-11-10|1031.76
#2009-11-11|1019.47
#2009-11-12|1033.41
#2009-11-13|1034.95
#2009-11-16|1034.85
#2009-11-17|1024.07
#2009-11-18|1022.94
#2009-11-19|1003.40
#2009-11-20| 996.80
#2009-11-23|1011.48
#2009-11-24|1010.12
#2009-11-25|1017.78
#2009-11-26|1017.78
#2009-11-27|1007.14
#2009-11-30| 988.55
#2009-12-01| 998.27
#2009-12-02|1008.76
#2009-12-03| 995.50
#2009-12-04| 993.33
#2009-12-07| 992.25
#2009-12-08| 978.82
#2009-12-09| 963.02
#2009-12-10| 965.59
#2009-12-11| 950.14
#2009-12-14| 963.51
#2009-12-15| 973.91
#2009-12-16| 991.13
#2009-12-17|1001.65
#2009-12-18| 989.47
#2009-12-21| 978.93
#2009-12-22| 981.65
#2009-12-23| 981.01
#2009-12-24| .
#2009-12-25| .
#2009-12-28| 988.05
#2009-12-29| 990.94
#2009-12-30| 978.54
#2009-12-31| .
#2010-01-01| .
#2010-01-04|1000.73
#2010-01-05| 985.82
#2010-01-06| 979.89
#2010-01-07| 971.99
#2010-01-08| 978.03
#2010-01-11| 974.85
#2010-01-12| 975.03
#2010-01-13| 956.48
#2010-01-14| 957.50
#2010-01-15| 965.11
#2010-01-18| 965.11
#2010-01-19| 956.58
#2010-01-20| 958.49
#2010-01-21| 961.50
#2010-01-22| 943.87
#2010-01-25| 937.42
#2010-01-26| 936.10
#2010-01-27| 933.73
#2010-01-28| 934.05
#2010-01-29| 933.50
#2010-02-01| 947.58
#2010-02-02| 952.19
#2010-02-03| 960.94
#2010-02-04| 943.41
#2010-02-05| 931.20
#2010-02-08| 922.12
#2010-02-09| 910.51
#2010-02-10| 907.52
#2010-02-11| 916.24
#2010-02-12| 909.39
#2010-02-15| 909.39
#2010-02-16| 917.99
#2010-02-17| 911.72
#2010-02-18| 906.64
#2010-02-19| 900.09
#2010-02-22| 903.99
#2010-02-23| 912.32
#2010-02-24| 912.86
#2010-02-25| 948.92
#2010-02-26| 975.25
#2010-03-01| 970.69
#2010-03-02| 978.86
#2010-03-03| 980.99
#2010-03-04| 981.13
#2010-03-05| 984.24
#2010-03-08| 986.22
#2010-03-09| 990.20
#2010-03-10|1002.60
#2010-03-11|1003.53
#2010-03-12|1015.16
#2010-03-15|1003.25
#2010-03-16|1002.83
#2010-03-17|1002.00
#2010-03-18| 998.53
#2010-03-19| 997.14
#2010-03-22| 993.63
#2010-03-23| 997.23
#2010-03-24|1007.59
#2010-03-25|1018.80
#2010-03-26|1020.98
#2010-03-29|1014.30
#2010-03-30|1023.07
#2010-03-31|1023.98
#2010-04-01| .
#2010-04-02| .
#2010-04-05| .
#2010-04-06|1022.46
#2010-04-07|1043.43
#2010-04-08|1039.43
#2010-04-09|1032.61
#2010-04-12|1044.42
#2010-04-13|1032.97
#2010-04-14|1043.68
#2010-04-15|1046.55
#2010-04-16|1033.57
#2010-04-19|1018.21
#2010-04-20|1025.98
#2010-04-21|1020.83
#2010-04-22|1010.65
#2010-04-23|1013.58
#2010-04-26|1008.37
#2010-04-27| 995.55
#2010-04-28| 989.01
#2010-04-29| 999.49
#2010-04-30| .
#2010-05-03|1001.50
#2010-05-04| 994.81
#2010-05-05| 988.75
#2010-05-06| 982.44
#2010-05-07| 957.25
#2010-05-10|1020.89
#2010-05-11|1009.89
#2010-05-12|1023.66
#2010-05-13| .
#2010-05-14| .
#2010-05-17|1017.03
#2010-05-18|1023.90
#2010-05-19|1021.48
#2010-05-20|1018.21
#2010-05-21| 947.74
#2010-05-24| .
#2010-05-25| 937.06
#2010-05-26| 958.05
#2010-05-27| 985.01
#2010-05-28| 962.06
#2010-05-31| 962.06
#2010-06-01| 961.46
#2010-06-02| 949.77
#2010-06-03| 956.94
#2010-06-04| 953.81
#2010-06-07| 944.73
#2010-06-08| 943.54
#2010-06-09| 959.59
#2010-06-10| 976.51
#2010-06-11| 977.40
#2010-06-14| 981.28
#2010-06-15| 979.10
#2010-06-16| 977.61
#2010-06-17| 968.88
#2010-06-18| 972.22
#2010-06-21| 973.68
#2010-06-22| 961.62
#2010-06-23| 955.06
#2010-06-24| 946.73
#2010-06-25| 941.40
#2010-06-28| 944.99
#2010-06-29| 929.10
#2010-06-30| 936.35
#2010-07-01| 922.70
#2010-07-02| 932.13
#2010-07-05| 932.13
#2010-07-06| 947.25
#2010-07-07| 948.60
#2010-07-08| 957.29
#2010-07-09| 958.54
#2010-07-12| 963.62
#2010-07-13| 973.46
#2010-07-14| 976.80
#2010-07-15| 980.44
#2010-07-16| 973.00
#2010-07-19| 967.69
#2010-07-20| 965.38
#2010-07-21| 976.59
#2010-07-22| 994.19
#2010-07-23| 999.94
#2010-07-26|1007.93
#2010-07-27|1021.03
#2010-07-28|1011.09
#2010-07-29|1012.30
#2010-07-30| 999.77
#2010-08-02|1028.56
#2010-08-03|1031.28
#2010-08-04|1032.03
#2010-08-05|1028.80
#2010-08-06|1024.83
#2010-08-09|1032.25
#2010-08-10|1020.28
#2010-08-11|1005.14
#2010-08-12|1008.01
#2010-08-13|1003.06
#2010-08-16| 993.12
#2010-08-17| 967.41
#2010-08-18| 959.35
#2010-08-19| 959.03
#2010-08-20| 939.38
#2010-08-23| 944.24
#2010-08-24| 924.46
#2010-08-25| 900.90
#2010-08-26| 936.15
#2010-08-27| 925.10
#2010-08-30| 928.69
#2010-08-31| 923.76
#2010-09-01| 937.26
#2010-09-02| 938.45
#2010-09-03| 941.15
#2010-09-06| 941.15
#2010-09-07| 949.00
#2010-09-08| 955.32
#2010-09-09| 959.25
#2010-09-10| 963.60
#2010-09-13| 978.88
#2010-09-14| 977.80
#2010-09-15| 974.81
#2010-09-16| 976.16
#2010-09-17| 978.02
#2010-09-20| 970.42
#2010-09-21| 970.11
#2010-09-22| 971.01
#2010-09-23| 972.53
#2010-09-24| 978.04
#2010-09-27| 970.20
#2010-09-28| 964.74
#2010-09-29| 959.24
#2010-09-30| 950.29
#2010-10-01| 942.50
#2010-10-04| 938.30
#2010-10-05| 935.85
#2010-10-06| 934.47
#2010-10-07| 936.10
#2010-10-08| 935.55
#2010-10-11| 935.53
#2010-10-12| 931.11
#2010-10-13| 933.82
#2010-10-14| 929.31
#2010-10-15| 865.06
#2010-10-18| 852.83
#2010-10-19| 851.20
#2010-10-20| 847.71
#2010-10-21| 853.35
#2010-10-22| 841.03
#2010-10-25| 846.56
#2010-10-26| 840.43
#2010-10-27| 834.07
#2010-10-28| 819.99
#2010-10-29| 818.99
#2010-11-01| 829.09
#2010-11-02| 829.64
#2010-11-03| 818.95
#2010-11-04| 835.52
#2010-11-05| 832.25
#2010-11-08| 832.75
#2010-11-09| 833.67
#2010-11-10| 827.90
#2010-11-11| 827.78
#2010-11-12| 823.79
#2010-11-15| 827.10
#2010-11-16| 823.15
#2010-11-17| 825.06
#2010-11-18| 832.23
#2010-11-19| 832.53
#2010-11-22| 825.13
#2010-11-23| 822.00
#2010-11-24| 828.93
#2010-11-25| 828.93
#2010-11-26| 820.84
#2010-11-29| 813.83
#2010-11-30| 805.18
#2010-12-01| 804.41
#2010-12-02| 816.48
#2010-12-03| 807.53
#2010-12-06| 807.95
#2010-12-07| 811.23
#2010-12-08| 805.76
#2010-12-09| 805.83
#2010-12-10| 834.47
#2010-12-13| 841.48
#2010-12-14| 841.28
#2010-12-15| 837.67
#2010-12-16| 824.62
#2010-12-17| 829.20
#2010-12-20| 832.34
#2010-12-21| 829.82
#2010-12-22| 825.77
#2010-12-23| 836.93
#2010-12-24| .
#2010-12-27| 837.71
#2010-12-28| 843.76
#2010-12-29| 845.96
#2010-12-30| 841.26
#2010-12-31| .
#2011-01-03| 843.14
#2011-01-04| 847.46
#2011-01-05| 844.93
#2011-01-06| 862.87
#2011-01-07| 856.20
#2011-01-10| 865.49
#2011-01-11| 892.25
#2011-01-12| 900.52
#2011-01-13| 899.33
#2011-01-14| 901.76
#2011-01-17| 901.76
#2011-01-18| 912.40
#2011-01-19| 907.66
#2011-01-20| 913.46
#2011-01-21| 922.07
#2011-01-24| 918.77
#2011-01-25| 909.59
#2011-01-26| 912.80
#2011-01-27| 915.94
#2011-01-28| 915.02
#2011-01-31| 918.83
#2011-02-01| 923.67
#2011-02-02| 921.55
#2011-02-03| 918.97
#2011-02-04| 923.40
#2011-02-07| 925.41
#2011-02-08| 919.06
#2011-02-09| 918.47
#2011-02-10| 901.95
#2011-02-11| 899.64
#2011-02-14| 905.04
#2011-02-15| 907.26
#2011-02-16| 908.81
#2011-02-17| 902.96
#2011-02-18| 909.88
#2011-02-21| 909.88
#2011-02-22| 889.63
#2011-02-23| 879.54
#2011-02-24| 869.43
#2011-02-25| 877.68
#2011-02-28| 874.50
#2011-03-01| 880.92
#2011-03-02| 879.55
#2011-03-03| 880.78
#2011-03-04| 881.67
#2011-03-07| 881.90
#2011-03-08| 925.35
#2011-03-09| 951.57
#2011-03-10| 952.80
#2011-03-11| 949.95
#2011-03-14| 943.43
#2011-03-15| 923.13
#2011-03-16| 910.42
#2011-03-17| 910.30
#2011-03-18| 922.56
#2011-03-21| 937.89
#2011-03-22| 941.71
#2011-03-23| 944.83
#2011-03-24| 960.01
#2011-03-25| 960.93
#2011-03-28| 971.24
#2011-03-29| 965.26
#2011-03-30| 970.80
#2011-03-31| 978.40
#2011-04-01| 993.65
#2011-04-04| 986.99
#2011-04-05| 990.36
#2011-04-06|1002.75
#2011-04-07|1011.63
#2011-04-08|1025.15
#2011-04-11|1023.06
#2011-04-12|1018.29
#2011-04-13|1024.47
#2011-04-14|1023.03
#2011-04-15|1029.15
#2011-04-18|1004.87
#2011-04-19|1007.93
#2011-04-20|1021.98
#2011-04-21| .
#2011-04-22| .
#2011-04-25| .
#2011-04-26|1026.36
#2011-04-27|1021.90
#2011-04-28|1029.29
#2011-04-29|1028.84
#2011-05-02|1030.21
#2011-05-03|1025.72
#2011-05-04|1020.06
#2011-05-05|1020.72
#2011-05-06|1021.13
#2011-05-09|1010.65
#2011-05-10|1010.58
#2011-05-11|1025.04
#2011-05-12| 994.35
#2011-05-13| 998.29
#2011-05-16|1021.94
#2011-05-17|1022.17
#2011-05-18|1021.65
#2011-05-19|1028.92
#2011-05-20| .
#2011-05-23|1028.13
#2011-05-24|1018.86
#2011-05-25|1026.18
#2011-05-26|1024.42
#2011-05-27|1028.95
#2011-05-30|1028.95
#2011-05-31|1036.30
#2011-06-01|1028.33
#2011-06-02| .
#2011-06-03| .
#2011-06-06|1021.61
#2011-06-07|1017.09
#2011-06-08|1005.67
#2011-06-09|1016.81
#2011-06-10|1008.97
#2011-06-13| .
#2011-06-14|1014.91
#2011-06-15| 999.10
#2011-06-16| 982.27
#2011-06-17| 981.74
#2011-06-20| 971.87
#2011-06-21| 980.88
#2011-06-22| 978.81
#2011-06-23| 970.83
#2011-06-24| 962.34
#2011-06-27| 956.47
#2011-06-28| 966.76
#2011-06-29| 988.62
#2011-06-30|1000.00
#2011-07-01|1003.60
#2011-07-04| 996.65
#2011-07-05|1000.61
#2011-07-06| 996.18
#2011-07-07|1000.15
#2011-07-08| 995.68
#2011-07-11| 983.74
#2011-07-12| 972.33
#2011-07-13| 975.48
#2011-07-14| 966.29
#2011-07-15| 976.83
#2011-07-18| 958.22
#2011-07-19| 959.53
#2011-07-20| 970.43
#2011-07-21| 983.85
#2011-07-22| 985.02
#2011-07-25| 980.01
#2011-07-26| 975.05
#2011-07-27| 963.52
#2011-07-28| 964.51
#2011-07-29| 962.52
#2011-08-01| 958.37
#2011-08-02| 918.00
#2011-08-03| 905.32
#2011-08-04| 882.27
#2011-08-05| 867.43
#2011-08-08| 824.18
#2011-08-09| 827.90
#2011-08-10| 830.71
#2011-08-11| 846.20
#2011-08-12| 889.12
#2011-08-15| 910.29
#2011-08-16| 889.12
#2011-08-17| 878.79
#2011-08-18| 883.60
#2011-08-19| 905.79
#2011-08-22| 906.53
#2011-08-23| 911.62
#2011-08-24| 900.08
#2011-08-25| 887.59
#2011-08-26| 888.37
#2011-08-29| 913.11
#2011-08-30| 907.49
#2011-08-31| 918.91
#2011-09-01| 920.90
#2011-09-02| 899.94
#2011-09-05| 881.75
#2011-09-06| 882.97
#2011-09-07| 904.56
#2011-09-08| 913.13
#2011-09-09| 900.24
#2011-09-12| 872.94
#2011-09-13| 877.98
#2011-09-14| 878.04
#2011-09-15| 882.30
#2011-09-16| 894.01
#2011-09-19| 874.01
#2011-09-20| 913.50
#2011-09-21| 919.60
#2011-09-22| 910.06
#2011-09-23| 908.01
#2011-09-26| 924.20
#2011-09-27| 952.23
#2011-09-28| 952.49
#2011-09-29| 959.57
#2011-09-30| 935.23
#2011-10-03| 923.99
#2011-10-04| 913.30
#2011-10-05| 912.57
#2011-10-06| 918.31
#2011-10-07| 933.98
#2011-10-10| 947.88
#2011-10-11| 933.94
#2011-10-12| 950.17
#2011-10-13| 947.88
#2011-10-14| 956.47
#2011-10-17| 942.82
#2011-10-18| 947.12
#2011-10-19| 952.30
#2011-10-20| 951.86
#2011-10-21| 958.81
#2011-10-24| 971.92
#2011-10-25| 965.60
#2011-10-26| 966.15
#2011-10-27| 971.77
#2011-10-28| 960.44
#2011-10-31| 959.47
#2011-11-01| 924.28
#2011-11-02| 932.93
#2011-11-03| 949.47
#2011-11-04| 946.48
#2011-11-07| 951.94
#2011-11-08| 956.08
#2011-11-09| 943.45
#2011-11-10| 951.50
#2011-11-11| 970.40
#2011-11-14| 965.67
#2011-11-15| 968.46
#2011-11-16| 980.34
#2011-11-17| 989.61
#2011-11-18| 978.15
#2011-11-21| 965.00
#2011-11-22| 970.59
#2011-11-23| 962.13
#2011-11-24| 957.32
#2011-11-25| 961.61
#2011-11-28| 977.68
#2011-11-29| 968.92
#2011-11-30| 993.82
#2011-12-01| 985.11
#2011-12-02| 998.70
#2011-12-05| 997.84
#2011-12-06|1008.60
#2011-12-07|1005.98
#2011-12-08|1006.00
#2011-12-09|1003.70
#2011-12-12| 989.18
#2011-12-13| 990.77
#2011-12-14| 977.65
#2011-12-15| 990.92
#2011-12-16| 983.31
#2011-12-19| 982.49
#2011-12-20| 991.05
#2011-12-21| 991.78
#2011-12-22| 986.63
#2011-12-23| 993.05
#2011-12-26| .
#2011-12-27| 982.91
#2011-12-28| 982.31
#2011-12-29| 992.16
#2011-12-30| 995.85
#2012-01-02|1002.47
#2012-01-03|1015.02
#2012-01-04|1008.37
#2012-01-05|1006.75
#2012-01-06| 998.85
#2012-01-09| 997.00
#2012-01-10|1010.74
#2012-01-11|1008.24
#2012-01-12|1019.41
#2012-01-13|1011.39
#2012-01-16|1014.96
#2012-01-17|1014.43
#2012-01-18|1009.87
#2012-01-19|1002.68
#2012-01-20| 985.29
#2012-01-23| 978.51
#2012-01-24| 978.77
#2012-01-25| 979.78
#2012-01-26| 985.48
#2012-01-27| 985.04
#2012-01-30| 983.34
#2012-01-31| 982.64
#2012-02-01| 994.14
#2012-02-02| 995.74
#2012-02-03| 999.08
#2012-02-06|1011.37
#2012-02-07|1025.14
#2012-02-08|1014.78
#2012-02-09| 980.40
#2012-02-10| 983.03
#2012-02-13| 978.50
#2012-02-14| 976.46
#2012-02-15| 983.19
#2012-02-16| 979.91
#2012-02-17| 981.97
#2012-02-20| 976.99
#2012-02-21| 979.47
#2012-02-22| 976.48
#2012-02-23| 979.22
#2012-02-24| 985.42
#2012-02-27| 977.89
#2012-02-28| 985.72
#2012-02-29| 999.43
#2012-03-01|1012.08
#2012-03-02|1012.60
#2012-03-05|1003.81
#2012-03-06| 986.26
#2012-03-07| 996.29
#2012-03-08|1000.90
#2012-03-09|1015.33
#2012-03-12|1019.48
#2012-03-13|1025.37
#2012-03-14|1040.54
#2012-03-15|1039.20
#2012-03-16|1043.51
#2012-03-19|1047.47
#2012-03-20|1042.83
#2012-03-21|1044.93
#2012-03-22|1042.40
#2012-03-23|1052.15
#2012-03-26|1056.74
#2012-03-27|1052.45
#2012-03-28|1051.28
#2012-03-29|1026.24
#2012-03-30|1036.81
#2012-04-02|1058.05
#2012-04-03|1055.76
#2012-04-04|1038.69
#2012-04-05| .
#2012-04-06| .
#2012-04-09| .
#2012-04-10|1014.05
#2012-04-11|1023.72
#2012-04-12|1032.44
#2012-04-13|1030.07
#2012-04-16|1018.96
#2012-04-17|1044.44
#2012-04-18|1035.62
#2012-04-19|1039.08
#2012-04-20|1055.04
#2012-04-23|1041.62
#2012-04-24|1041.14
#2012-04-25|1049.50
#2012-04-26|1050.18
#2012-04-27|1041.98
#2012-04-30|1042.92
#2012-05-01|1044.39
#2012-05-02|1057.49
#2012-05-03|1068.06
#2012-05-04| .
#2012-05-07|1063.67
#2012-05-08|1069.05
#2012-05-09|1055.63
#2012-05-10|1062.53
#2012-05-11|1062.62
#2012-05-14|1051.41
#2012-05-15|1030.05
#2012-05-16|1053.64
#2012-05-17| .
#2012-05-18| .
#2012-05-21|1043.91
#2012-05-22|1077.30
#2012-05-23|1054.74
#2012-05-24|1090.55
#2012-05-25|1070.12
#2012-05-28| .
#2012-05-29|1081.52
#2012-05-30|1062.79
#2012-05-31|1051.59
#2012-06-01|1030.32
#2012-06-04|1031.32
#2012-06-05| .
#2012-06-06|1039.07
#2012-06-07|1063.69
#2012-06-08|1071.88
#2012-06-11|1070.45
#2012-06-12|1065.41
#2012-06-13|1075.46
#2012-06-14|1071.07
#2012-06-15|1083.90
#2012-06-18|1074.99
#2012-06-19|1097.06
#2012-06-20|1105.31
#2012-06-21|1090.08
#2012-06-22|1084.26
#2012-06-25|1073.11
#2012-06-26|1066.79
#2012-06-27|1077.48
#2012-06-28|1076.71
#2012-06-29|1092.01
#2012-07-02|1100.78
#2012-07-03|1110.45
#2012-07-04|1102.75
#2012-07-05|1103.23
#2012-07-06|1099.00
#2012-07-09|1097.35
#2012-07-10|1100.94
#2012-07-11|1101.50
#2012-07-12|1098.61
#2012-07-13|1105.96
#2012-07-16|1120.90
#2012-07-17|1121.00
#2012-07-18|1133.07
#2012-07-19|1140.29
#2012-07-20|1131.55
#2012-07-23|1114.69
#2012-07-24|1123.86
#2012-07-25|1112.53
#2012-07-26|1135.25
#2012-07-27|1143.36
#2012-07-30|1142.26
#2012-07-31|1128.57
#2012-08-01|1135.39
#2012-08-02|1130.56
#2012-08-03|1146.40
#2012-08-06|1155.16
#2012-08-07|1146.28
#2012-08-08|1127.25
#2012-08-09|1148.31
#2012-08-10|1153.46
#2012-08-13|1148.05
#2012-08-14|1151.51
#2012-08-15|1190.17
#2012-08-16|1202.65
#2012-08-17|1198.71
#2012-08-20|1190.44
#2012-08-21|1206.91
#2012-08-22|1200.75
#2012-08-23|1195.16
#2012-08-24|1190.63
#2012-08-27|1198.46
#2012-08-28|1200.90
#2012-08-29|1213.12
#2012-08-30|1216.06
#2012-08-31|1225.05
#2012-09-03|1228.92
#2012-09-04|1227.65
#2012-09-05|1233.84
#2012-09-06|1244.41
#2012-09-07|1253.30
#2012-09-10|1252.89
#2012-09-11|1247.91
#2012-09-12|1262.67
#2012-09-13|1255.57
#2012-09-14|1266.79
#2012-09-17|1259.04
#2012-09-18|1246.97
#2012-09-19|1248.25
#2012-09-20|1251.49
#2012-09-21|1245.24
#2012-09-24|1256.27
#2012-09-25|1260.71
#2012-09-26|1238.42
#2012-09-27|1245.68
#2012-09-28|1250.45
#2012-10-01|1255.70
#2012-10-02|1252.63
#2012-10-03|1252.07
#2012-10-04|1257.15
#2012-10-05|1266.37
#2012-10-08|1257.44
#2012-10-09|1255.07
#2012-10-10|1255.33
#2012-10-11|1260.63
#2012-10-12|1254.97
#2012-10-15|1255.16
#2012-10-16|1263.76
#2012-10-17|1258.46
#2012-10-18|1259.64
#2012-10-19|1258.35
#2012-10-22|1267.61
#2012-10-23|1264.40
#2012-10-24|1260.02
#2012-10-25|1267.82
#2012-10-26|1267.14
#2012-10-29|1260.53
#2012-10-30|1265.25
#2012-10-31|1260.01
#2012-11-01|1268.94
#2012-11-02|1271.17
#2012-11-05|1259.71
#2012-11-06|1260.59
#2012-11-07|1256.63
#2012-11-08|1298.77
#2012-11-09|1291.39
#2012-11-12|1317.44
#2012-11-13|1305.43
#2012-11-14|1298.56
#2012-11-15|1282.71
#2012-11-16|1277.88
#2012-11-19|1281.22
#2012-11-20|1296.86
#2012-11-21|1308.32
#2012-11-22|1312.58
#2012-11-23|1320.16
#2012-11-26|1320.39
#2012-11-27|1317.94
#2012-11-28|1306.50
#2012-11-29|1322.81
#2012-11-30|1329.27
#2012-12-03|1341.42
#2012-12-04|1348.24
#2012-12-05|1359.21
#2012-12-06|1358.53
#2012-12-07|1358.71
#2012-12-10|1354.94
#2012-12-11|1355.53
#2012-12-12|1357.57
#2012-12-13|1347.31
#2012-12-14|1360.01
#2012-12-17|1352.46
#2012-12-18|1352.27
#2012-12-19|1358.54
#2012-12-20|1370.16
#2012-12-21|1372.46
#2012-12-24| .
#2012-12-25| .
#2012-12-26| .
#2012-12-27|1377.68
#2012-12-28|1370.97
#2012-12-31| .
#2013-01-01| .
#2013-01-02|1384.22
#2013-01-03|1401.79
#2013-01-04|1413.18
#2013-01-07|1409.34
#2013-01-08|1421.22
#2013-01-09|1417.19
#2013-01-10|1405.17
#2013-01-11|1396.60
#2013-01-14|1391.42
#2013-01-15|1384.43
#2013-01-16|1372.79
#2013-01-17|1373.67
#2013-01-18|1369.63
#2013-01-21|1370.68
#2013-01-22|1372.71
#2013-01-23|1359.38
#2013-01-24|1362.99
#2013-01-25|1370.56
#2013-01-28|1375.61
#2013-01-29|1382.79
#2013-01-30|1399.32
#2013-01-31|1394.44
#2013-02-01|1404.99
#2013-02-04|1393.35
#2013-02-05|1405.46
#2013-02-06|1406.96
#2013-02-07|1438.08
#2013-02-08|1438.05
#2013-02-11|1430.48
#2013-02-12|1433.20
#2013-02-13|1442.85
#2013-02-14|1449.00
#2013-02-15|1460.31
#2013-02-18|1452.65
#2013-02-19|1466.70
#2013-02-20|1468.52
#2013-02-21|1461.35
#2013-02-22|1472.93
#2013-02-25|1469.99
#2013-02-26|1461.17
#2013-02-27|1476.35
#2013-02-28|1496.73
#2013-03-01|1508.55
#2013-03-04|1515.97
#2013-03-05|1538.22
#2013-03-06|1552.38
#2013-03-07|1555.03
#2013-03-08|1577.52
#2013-03-11|1579.53
#2013-03-12|1587.22
#2013-03-13|1599.60
#2013-03-14|1597.46
#2013-03-15|1587.66
#2013-03-18|1577.30
#2013-03-19|1583.46
#2013-03-20|1580.70
#2013-03-21|1571.19
#2013-03-22|1566.23
#2013-03-25|1562.37
#2013-03-26|1562.01
#2013-03-27|1557.79
#2013-03-28| .
#2013-03-29| .
#2013-04-01| .
#2013-04-02|1569.08
#2013-04-03|1568.39
#2013-04-04|1559.34
#2013-04-05|1533.81
#2013-04-08|1536.35
#2013-04-09|1539.57
#2013-04-10|1575.71
#2013-04-11|1599.97
#2013-04-12|1590.26
#2013-04-15|1590.80
#2013-04-16|1575.68
#2013-04-17|1572.55
#2013-04-18|1578.24
#2013-04-19|1582.29
#2013-04-22|1592.36
#2013-04-23|1626.06
#2013-04-24|1631.45
#2013-04-25|1640.12
#2013-04-26| .
#2013-04-29|1630.84
#2013-04-30|1673.68
#2013-05-01| .
#2013-05-02|1676.18
#2013-05-03|1685.45
#2013-05-06|1692.32
#2013-05-07|1692.64
#2013-05-08|1688.24
#2013-05-09| .
#2013-05-10| .
#2013-05-13|1699.67
#2013-05-14|1717.20
#2013-05-15|1728.19
#2013-05-16|1722.34
#2013-05-17|1724.49
#2013-05-20| .
#2013-05-21|1719.83
#2013-05-22|1706.94
#2013-05-23|1679.38
#2013-05-24|1677.16
#2013-05-27|1680.44
#2013-05-28|1684.33
#2013-05-29|1668.98
#2013-05-30|1666.63
#2013-05-31|1660.97
#2013-06-03|1656.69
#2013-06-04|1660.40
#2013-06-05| .
#2013-06-06|1635.43
#2013-06-07|1646.54
#2013-06-10|1652.69
#2013-06-11|1623.27
#2013-06-12|1633.65
#2013-06-13|1635.41
#2013-06-14|1639.16
#2013-06-17|1658.55
#2013-06-18|1667.20
#2013-06-19|1667.38
#2013-06-20|1639.54
#2013-06-21|1630.37
#2013-06-24|1606.76
#2013-06-25|1612.73
#2013-06-26|1637.02
#2013-06-27|1634.10
#2013-06-28|1627.39
#2013-07-01|1647.23
#2013-07-02|1648.71
#2013-07-03|1649.00
#2013-07-04|1671.64
#2013-07-05|1671.57
#2013-07-08|1695.62
#2013-07-09|1692.94
#2013-07-10|1734.42
#2013-07-11|1750.01
#2013-07-12|1768.44
#2013-07-15|1766.68
#2013-07-16|1754.31
#2013-07-17|1764.79
#2013-07-18|1800.70
#2013-07-19|1786.89
#2013-07-22|1776.54
#2013-07-23|1762.29
#2013-07-24|1766.27
#2013-07-25|1760.67
#2013-07-26|1749.80
#2013-07-29|1748.31
#2013-07-30|1757.51
#2013-07-31|1752.95
#2013-08-01|1757.51
#2013-08-02|1754.43
#2013-08-05|1758.64
#2013-08-06|1739.71
#2013-08-07|1741.36
#2013-08-08|1742.56
#2013-08-09|1744.15
#2013-08-12|1745.74
#2013-08-13|1743.72
#2013-08-14|1731.91
#2013-08-15|1709.68
#2013-08-16|1713.80
#2013-08-19|1715.36
#2013-08-20|1707.73
#2013-08-21|1679.76
#2013-08-22|1685.79
#2013-08-23|1691.43
#2013-08-26|1692.21
#2013-08-27|1666.98
#2013-08-28|1650.50
#2013-08-29|1659.50
#2013-08-30|1635.02
#2013-09-02|1660.62
#2013-09-03|1659.65
#2013-09-04|1649.36
#2013-09-05|1647.36
#2013-09-06|1638.76
#2013-09-09|1646.45
#2013-09-10|1662.50
#2013-09-11|1659.67
#2013-09-12|1655.92
#2013-09-13|1660.23
#2013-09-16|1681.13
#2013-09-17|1686.19
#2013-09-18|1681.89
#2013-09-19|1693.62
#2013-09-20|1693.15
#2013-09-23|1694.34
#2013-09-24|1701.84
#2013-09-25|1695.45
#2013-09-26|1701.70
#2013-09-27|1694.91
#2013-09-30|1692.32
#2013-10-01|1716.01
#2013-10-02|1704.40
#2013-10-03|1714.96
#2013-10-04|1716.73
#2013-10-07|1729.48
#2013-10-08|1713.96
#2013-10-09|1714.87
#2013-10-10|1736.30
#2013-10-11|1714.31
#2013-10-14|1714.27
#2013-10-15|1730.55
#2013-10-16|1741.28
#2013-10-17|1751.01
#2013-10-18|1764.33
#2013-10-21|1762.39
#2013-10-22|1772.77
#2013-10-23|1779.48
#2013-10-24|1793.97
#2013-10-25|1786.76
#2013-10-28|1754.52
#2013-10-29|1774.48
#2013-10-30|1764.92
#2013-10-31|1722.83
#2013-11-01|1737.39
#2013-11-04|1737.00
#2013-11-05|1719.27
#2013-11-06|1712.64
#2013-11-07|1711.93
#2013-11-08|1703.75
#2013-11-11|1706.97
#2013-11-12|1712.53
#2013-11-13|1693.10
#2013-11-14|1702.20
#2013-11-15|1696.13
#2013-11-18|1707.64
#2013-11-19|1703.90
#2013-11-20|1692.79
#2013-11-21|1676.79
#2013-11-22|1686.14
#2013-11-25|1698.48
#2013-11-26|1684.22
#2013-11-27|1685.47
#2013-11-28|1690.70
#2013-11-29|1694.84
#2013-12-02|1692.70
#2013-12-03|1681.17
#2013-12-04|1675.83
#2013-12-05|1665.65
#2013-12-06|1658.19
#2013-12-09|1669.66
#2013-12-10|1652.27
#2013-12-11|1652.46
#2013-12-12|1662.79
#2013-12-13|1655.74
#2013-12-16|1652.67
#2013-12-17|1635.10
#2013-12-18|1634.64
#2013-12-19|1690.92
#2013-12-20|1729.42
#2013-12-23|1740.76
#2013-12-24| .
#2013-12-25| .
#2013-12-26| .
#2013-12-27|1750.96
#2013-12-30|1754.59
#2013-12-31| .
#2014-01-01| .
#2014-01-02|1745.50
#2014-01-03|1750.36
#2014-01-06|1750.85
#2014-01-07|1740.99
#2014-01-08|1753.18
#2014-01-09|1749.79
#2014-01-10|1748.24
#2014-01-13|1737.95
#2014-01-14|1736.91
#2014-01-15|1768.16
#2014-01-16|1760.77
#2014-01-17|1764.33
#2014-01-20|1752.30
#2014-01-21|1756.54
#2014-01-22|1743.28
#2014-01-23|1729.37
#2014-01-24|1712.27
#2014-01-27|1678.09
#2014-01-28|1709.65
#2014-01-29|1702.58
#2014-01-30|1777.90
#2014-01-31|1785.97
#2014-02-03|1764.29
#2014-02-04|1769.51
#2014-02-05|1768.31
#2014-02-06|1758.31
#2014-02-07|1762.79
#2014-02-10|1754.57
#2014-02-11|1768.64
#2014-02-12|1766.11
#2014-02-13|1772.95
#2014-02-14|1776.56
#2014-02-17|1780.58
#2014-02-18|1772.25
#2014-02-19|1770.83
#2014-02-20|1765.49
#2014-02-21|1775.26
#2014-02-24|1785.64
#2014-02-25|1799.86
#2014-02-26|1799.16
#2014-02-27|1775.20
#2014-02-28|1797.48
#2014-03-03|1777.23
#2014-03-04|1809.69
#2014-03-05|1819.43
#2014-03-06|1840.56
#2014-03-07|1826.89
#2014-03-10|1818.74
#2014-03-11|1812.57
#2014-03-12|1801.26
#2014-03-13|1785.49
#2014-03-14|1773.39
#2014-03-17|1791.82
#2014-03-18|1817.47
#2014-03-19|1810.76
#2014-03-20|1801.99
#2014-03-21|1814.01
#2014-03-24|1805.22
#2014-03-25|1813.67
#2014-03-26|1833.19
#2014-03-27|1840.87
#2014-03-28|1837.33
#2014-03-31|1851.04
#2014-04-01|1861.22
#2014-04-02|1893.11
#2014-04-03|1885.93
#2014-04-04|1897.08
#2014-04-07|1893.34
#2014-04-08|1877.76
#2014-04-09|1895.84
#2014-04-10|1846.87
#2014-04-11|1825.86
#2014-04-14|1809.80
#2014-04-15|1796.88
#2014-04-16|1798.71
#2014-04-17| .
#2014-04-18| .
#2014-04-21| .
#2014-04-22|1824.55
#2014-04-23|1835.70
#2014-04-24|1844.99
#2014-04-25|1832.98
#2014-04-28|1842.07
#2014-04-29|1854.14
#2014-04-30|1850.29
#2014-05-01|1853.69
#2014-05-02|1844.65
#2014-05-05|1841.84
#2014-05-06|1837.19
#2014-05-07|1827.69
#2014-05-08|1829.62
#2014-05-09|1835.67
#2014-05-12|1841.41
#2014-05-13|1845.41
#2014-05-14|1846.02
#2014-05-15|1834.78
#2014-05-16| .
#2014-05-19|1829.54
#2014-05-20|1862.01
#2014-05-21|1891.76
#2014-05-22|1905.94
#2014-05-23|1895.69
#2014-05-26|1897.28
#2014-05-27|1912.95
#2014-05-28|1917.67
#2014-05-29| .
#2014-05-30| .
#2014-06-02|1920.23
#2014-06-03|1922.31
#2014-06-04|1921.86
#2014-06-05| .
#2014-06-06|1948.05
#2014-06-09| .
#2014-06-10|1949.76
#2014-06-11|1939.40
#2014-06-12|1936.29
#2014-06-13|1922.73
#2014-06-16|1920.45
#2014-06-17|1919.40
#2014-06-18|1934.48
#2014-06-19|1943.58
#2014-06-20|1933.10
#2014-06-23|1941.63
#2014-06-24|1931.33
#2014-06-25|1925.57
#2014-06-26|1953.86
#2014-06-27|1964.29
#2014-06-30|1977.69
#2014-07-01|2015.22
#2014-07-02|2015.49
#2014-07-03|2015.90
#2014-07-04|2012.40
#2014-07-07|2013.01
#2014-07-08|1993.93
#2014-07-09|1972.68
#2014-07-10|1994.01
#2014-07-11|2021.63
#2014-07-14|2028.69
#2014-07-15|2020.89
#2014-07-16|2038.44
#2014-07-17|2037.72
#2014-07-18|2017.39
#2014-07-21|2020.48
#2014-07-22|2036.33
#2014-07-23|2027.04
#2014-07-24|2039.84
#2014-07-25|2034.71
#2014-07-28|2035.48
#2014-07-29|2050.42
#2014-07-30|2045.35
#2014-07-31|2027.54
#2014-08-01|1994.05
#2014-08-04|1999.57
#2014-08-05|2004.39
#2014-08-06|1991.93
#2014-08-07|1984.71
#2014-08-08|1950.66
#2014-08-11|1975.12
#2014-08-12|1986.17
#2014-08-13|1999.17
#2014-08-14|2004.29
#2014-08-15|2002.93
#2014-08-18|2017.61
#2014-08-19|2055.51
#2014-08-20|2023.57
#2014-08-21|2037.25
#2014-08-22|2051.37
#2014-08-25|2059.25
#2014-08-26|2060.49
#2014-08-27|2073.06
#2014-08-28|2065.29
#2014-08-29|2060.01
#2014-09-01|2065.80
#2014-09-02|2077.76
#2014-09-03|2079.48
#2014-09-04|2080.20
#2014-09-05|2072.92
#2014-09-08|2079.04
#2014-09-09|2073.79
#2014-09-10|2077.67
#2014-09-11|2091.13
#2014-09-12|2102.60
#2014-09-15|2107.27
#2014-09-16|2101.74
#2014-09-17|2111.47
#2014-09-18|2123.94
#2014-09-19|2145.34
#2014-09-22|2160.83
#2014-09-23|2153.18
#2014-09-24|2160.29
#2014-09-25|2172.44
#2014-09-26|2219.51
#2014-09-29|2185.14
#2014-09-30|2192.60
#2014-10-01|2204.52
#2014-10-02|2190.09
#2014-10-03|2193.09
#2014-10-06|2180.89
#2014-10-07|2158.99
#2014-10-08|2134.80
#2014-10-09|2129.34
#2014-10-10|2163.41
#2014-10-13|2156.36
#2014-10-14|2170.74
#2014-10-15|2148.14
#2014-10-16|2084.69
#2014-10-17|2111.62
#2014-10-20|2122.41
#2014-10-21|2161.81
#2014-10-22|2203.37
#2014-10-23|2238.20
#2014-10-24|2236.10
#2014-10-27|2240.21
#2014-10-28|2246.23
#2014-10-29|2252.82
#2014-10-30|2267.29
#2014-10-31|2288.20
#2014-11-03|2264.43
#2014-11-04|2275.75
#2014-11-05|2362.15
#2014-11-06|2368.66
#2014-11-07|2348.34
#2014-11-10|2368.68
#2014-11-11|2384.52
#2014-11-12|2361.37
#2014-11-13|2366.72
#2014-11-14|2377.83
#2014-11-17|2373.54
#2014-11-18|2393.75
#2014-11-19|2405.79
#2014-11-20| .
#2014-11-21|2395.80
#2014-11-24|2392.92
#2014-11-25|2413.63
#2014-11-26|2407.53
#2014-11-27|2420.38
#2014-11-28|2397.40
#2014-12-01|2401.65
#2014-12-02|2436.91
#2014-12-03|2440.20
#2014-12-04|2420.26
#2014-12-05| .
#2014-12-08|2448.04
#2014-12-09|2478.79
#2014-12-10|2463.12
#2014-12-11|2464.72
#2014-12-12|2427.59
#2014-12-15|2385.72
#2014-12-16|2366.91
#2014-12-17|2387.67
#2014-12-18|2430.88
#2014-12-19|2445.55
#2014-12-22|2470.74
#2014-12-23|2468.19
#2014-12-24| .
#2014-12-25| .
#2014-12-26| .
#2014-12-29|2458.12
#2014-12-30|2432.63
#2014-12-31| .
#2015-01-01| .
#2015-01-02|2475.66
#2015-01-05|2476.57
#2015-01-06|2449.56
#2015-01-07|2465.11
#2015-01-08|2488.76
#2015-01-09|2485.33
#2015-01-12|2497.49
#2015-01-13|2494.51
#2015-01-14|2466.36
#2015-01-15|2479.16
#2015-01-16|2504.16
#2015-01-19|2533.27
#2015-01-20|2549.70
#2015-01-21|2555.08
#2015-01-22|2561.09
#2015-01-23|2609.07
#2015-01-26|2662.36
#2015-01-27|2644.20
#2015-01-28|2709.34
#2015-01-29|2699.46
#2015-01-30|2698.92
#2015-02-02|2724.52
#2015-02-03|2759.27
#2015-02-04|2745.02
#2015-02-05|2769.25
#2015-02-06|2778.90
#2015-02-09|2750.06
#2015-02-10|2781.67
#2015-02-11|2792.07
#2015-02-12|2820.63
#2015-02-13|2813.90
#2015-02-16|2810.87
#2015-02-17|2798.13
#2015-02-18|2857.72
#2015-02-19|2875.55
#2015-02-20|2808.15
#2015-02-23|2833.21
#2015-02-24|2848.06
#2015-02-25|2860.73
#2015-02-26|2856.84
#2015-02-27|2851.67
#2015-03-02|2844.10
#2015-03-03|2817.71
#2015-03-04|2807.74
#2015-03-05|2842.32
#2015-03-06|2842.45
#2015-03-09|2812.89
#2015-03-10|2824.44
#2015-03-11|2866.42
#2015-03-12|2863.82
#2015-03-13|2864.67
#2015-03-16|2908.10
#2015-03-17|2858.09
#2015-03-18|2864.90
#2015-03-19|2871.42
#2015-03-20|2881.75
#2015-03-23|2887.59
#2015-03-24|2910.01
#2015-03-25|2929.17
#2015-03-26|2885.86
#2015-03-27|2856.91
#2015-03-30|2894.90
#2015-03-31|2874.79
#2015-04-01|2895.82
#2015-04-02| .
#2015-04-03| .
#2015-04-06| .
#2015-04-07|2937.14
#2015-04-08|2903.78
#2015-04-09|2899.77
#2015-04-10|2945.22
#2015-04-13|2960.79
#2015-04-14|2989.20
#2015-04-15|2907.07
#2015-04-16|2831.38
#2015-04-17|2781.25
#2015-04-20|2818.47
#2015-04-21|2829.01
#2015-04-22|2769.72
#2015-04-23|2743.85
#2015-04-24|2731.43
#2015-04-27|2752.66
#2015-04-28|2699.50
#2015-04-29|2631.96
#2015-04-30|2624.16
#2015-05-01| .
#2015-05-04|2611.86
#2015-05-05|2605.45
#2015-05-06|2603.72
#2015-05-07|2619.68
#2015-05-08|2644.36
#2015-05-11|2682.35
#2015-05-12|2656.39
#2015-05-13|2666.59
#2015-05-14| .
#2015-05-15| .
#2015-05-18|2672.16
#2015-05-19|2706.15
#2015-05-20|2627.95
#2015-05-21|2592.28
#2015-05-22|2616.03
#2015-05-25| .
#2015-05-26|2588.13
#2015-05-27|2563.42
#2015-05-28|2548.68
#2015-05-29|2486.82
#2015-06-01|2492.48
#2015-06-02|2489.18
#2015-06-03|2497.42
#2015-06-04|2474.40
#2015-06-05| .
#2015-06-08|2423.75
#2015-06-09|2402.63
#2015-06-10|2423.22
#2015-06-11|2497.98
#2015-06-12|2488.37
#2015-06-15|2419.49
#2015-06-16|2438.47
#2015-06-17|2441.36
#2015-06-18|2432.62
#2015-06-19|2443.21
#2015-06-22|2483.09
#2015-06-23|2496.82
#2015-06-24|2472.96
#2015-06-25|2494.82
#2015-06-26|2521.25
#2015-06-29|2478.34
#2015-06-30|2482.68
#2015-07-01|2493.89
#2015-07-02|2484.91
#2015-07-03|2471.78
#2015-07-06|2451.68
#2015-07-07|2451.69
#2015-07-08|2453.44
#2015-07-09|2501.73
#2015-07-10|2546.39
#2015-07-13|2599.82
#2015-07-14|2584.93
#2015-07-15|2599.14
#2015-07-16|2635.25
#2015-07-17|2634.93
#2015-07-20|2641.85
#2015-07-21|2603.99
#2015-07-22|2602.20
#2015-07-23|2597.70
#2015-07-24|2588.98
#2015-07-27|2533.83
#2015-07-28|2529.96
#2015-07-29|2530.90
#2015-07-30|2522.81
#2015-07-31|2520.58
#2015-08-03|2539.28
#2015-08-04|2578.21
#2015-08-05|2598.54
#2015-08-06|2568.89
#2015-08-07|2538.14
#2015-08-10|2546.07
#2015-08-11|2526.02
#2015-08-12|2486.45
#2015-08-13|2494.68
#2015-08-14|2486.53
#2015-08-17|2480.24
#2015-08-18|2488.64
#2015-08-19|2495.61
#2015-08-20|2468.74
#2015-08-21|2404.52
#2015-08-24|2284.53
#2015-08-25|2365.16
#2015-08-26|2369.98
#2015-08-27|2419.44
#2015-08-28|2408.29
#2015-08-31|2417.79
#2015-09-01|2380.96
#2015-09-02|2393.45
#2015-09-03|2441.89
#2015-09-04|2400.26
#2015-09-07|2394.04
#2015-09-08|2424.11
#2015-09-09|2431.32
#2015-09-10|2423.36
#2015-09-11|2431.68
#2015-09-14|2434.73
#2015-09-15|2439.50
#2015-09-16|2453.31
#2015-09-17|2487.53
#2015-09-18|2468.27
#2015-09-21|2478.05
#2015-09-22|2437.66
#2015-09-23|2430.96
#2015-09-24|2397.05
#2015-09-25|2434.86
#2015-09-28|2409.03
#2015-09-29|2371.18
#2015-09-30|2414.04
#2015-10-01|2376.68
#2015-10-02|2362.44
#2015-10-05|2399.10
#2015-10-06|2416.68
#2015-10-07|2420.73
#2015-10-08|2435.38
#2015-10-09|2334.66
#2015-10-12|2326.87
#2015-10-13|2279.86
#2015-10-14|2226.21
#2015-10-15|2239.92
#2015-10-16|2251.11
#2015-10-19|2266.71
#2015-10-20|2260.87
#2015-10-21|2255.04
#2015-10-22|2243.33
#2015-10-23|2287.04
#2015-10-26|2331.36
#2015-10-27|2306.88
#2015-10-28|2316.35
#2015-10-29|2321.14
#2015-10-30|2296.23
#2015-11-02|2296.12
#2015-11-03|2298.01
#2015-11-04|2316.17
#2015-11-05|2352.89
#2015-11-06|2378.59
#2015-11-09|2363.12
#2015-11-10|2364.60
#2015-11-11|2404.02
#2015-11-12|2405.83
#2015-11-13|2369.18
#2015-11-16|2387.09
#2015-11-17|2422.22
#2015-11-18|2433.15
#2015-11-19|2485.85
#2015-11-20|2503.06
#2015-11-23|2484.51
#2015-11-24|2449.42
#2015-11-25|2518.10
#2015-11-26|2542.72
#2015-11-27|2543.08
#2015-11-30|2573.74
#2015-12-01|2590.26
#2015-12-02|2601.38
#2015-12-03|2568.43
#2015-12-04|2565.78
#2015-12-07|2601.03
#2015-12-08|2565.44
#2015-12-09|2554.65
#2015-12-10|2518.12
#2015-12-11|2478.27
#2015-12-14|2486.74
#2015-12-15|2472.85
#2015-12-16|2493.22
#2015-12-17|2503.31
#2015-12-18|2481.21
#2015-12-21|2463.91
#2015-12-22|2453.52
#2015-12-23|2480.81
#2015-12-24| .
#2015-12-25| .
#2015-12-28|2483.25
#2015-12-29|2551.07
#2015-12-30|2589.76
#2015-12-31| .
#2016-01-01| .
#2016-01-04|2524.85
#2016-01-05|2512.36
#2016-01-06|2428.17
#2016-01-07|2378.22
#2016-01-08|2334.97
#2016-01-11|2293.95
#2016-01-12|2333.56
#2016-01-13|2333.07
#2016-01-14|2264.93
#2016-01-15|2210.74
#2016-01-18|2170.67
#2016-01-19|2211.69
#2016-01-20|2155.17
#2016-01-21|2265.84
#2016-01-22|2350.38
#2016-01-25|2353.44
#2016-01-26|2375.28
#2016-01-27|2375.85
#2016-01-28|2363.34
#2016-01-29|2417.38
#2016-02-01|2393.96
#2016-02-02|2351.69
#2016-02-03|2310.45
#2016-02-04|2315.67
#2016-02-05|2312.34
#2016-02-08|2232.20
#2016-02-09|2148.07
#2016-02-10|2214.80
#2016-02-11|2103.64
#2016-02-12|2118.81
#2016-02-15|2178.22
#2016-02-16|2167.60
#2016-02-17|2253.09
#2016-02-18|2270.87
#2016-02-19|2222.99
#2016-02-22|2269.18
#2016-02-23|2257.11
#2016-02-24|2206.10
#2016-02-25|2238.58
#2016-02-26|2281.57
#2016-02-29|2279.89
#2016-03-01|2321.48
#2016-03-02|2317.07
#2016-03-03|2328.67
#2016-03-04|2354.94
#2016-03-07|2340.38
#2016-03-08|2309.28
#2016-03-09|2300.95
#2016-03-10|2279.45
#2016-03-11|2332.70
#2016-03-14|2365.89
#2016-03-15|2359.92
#2016-03-16|2360.57
#2016-03-17|2358.49
#2016-03-18|2382.97
#2016-03-21|2385.55
#2016-03-22|2385.87
#2016-03-23|2397.91
#2016-03-24| .
#2016-03-25| .
#2016-03-28| .
#2016-03-29|2393.64
#2016-03-30|2422.06
#2016-03-31|2397.76
#2016-04-01|2375.61
#2016-04-04|2365.01
#2016-04-05|2322.21
#2016-04-06|2391.12
#2016-04-07|2379.88
#2016-04-08|2387.70
#2016-04-11|2384.83
#2016-04-12|2387.30
#2016-04-13|2410.14
#2016-04-14|2422.87
#2016-04-15|2423.96
#2016-04-18|2413.53
#2016-04-19|2446.67
#2016-04-20|2435.96
#2016-04-21|2435.31
#2016-04-22| .
#2016-04-25|2387.40
#2016-04-26|2399.38
#2016-04-27|2418.04
#2016-04-28|2409.18
#2016-04-29|2372.28
#2016-05-02|2398.38
#2016-05-03|2378.20
#2016-05-04|2377.34
#2016-05-05| .
#2016-05-06| .
#2016-05-09|2394.40
#2016-05-10|2408.09
#2016-05-11|2406.35
#2016-05-12|2395.67
#2016-05-13|2417.97
#2016-05-16| .
#2016-05-17|2453.54
#2016-05-18|2464.53
#2016-05-19|2440.59
#2016-05-20|2458.71
#2016-05-23|2464.12
#2016-05-24|2479.28
#2016-05-25|2515.05
#2016-05-26|2518.68
#2016-05-27|2534.72
#2016-05-30|2544.37
#2016-05-31|2547.44
#2016-06-01|2521.25
#2016-06-02|2499.99
#2016-06-03|2482.66
#2016-06-06|2466.41
#2016-06-07|2455.68
#2016-06-08|2432.55
#2016-06-09|2398.53
#2016-06-10|2326.80
#2016-06-13|2280.29
#2016-06-14|2222.57
#2016-06-15|2252.52
#2016-06-16|2213.63
#2016-06-17|2250.56
#2016-06-20|2315.57
#2016-06-21|2318.09
#2016-06-22|2331.99
#2016-06-23|2328.45
#2016-06-24|2225.51
#2016-06-27|2136.02
#2016-06-28|2214.17
#2016-06-29|2252.86
#2016-06-30|2271.40
#2016-07-01|2328.73
#2016-07-04|2318.20
#2016-07-05|2276.92
#2016-07-06|2210.32
#2016-07-07|2250.90
#2016-07-08|2297.35
#2016-07-11|2342.83
#2016-07-12|2385.72
#2016-07-13|2371.49
#2016-07-14|2366.29
#2016-07-15|2346.52
#2016-07-18|2376.96
#2016-07-19|2361.26
#2016-07-20|2390.39
#2016-07-21|2376.00
#2016-07-22|2365.22
#2016-07-25|2376.14
#2016-07-26|2378.26
#2016-07-27|2390.63
#2016-07-28|2374.89
#2016-07-29|2387.77
#2016-08-01|2385.79
#2016-08-02|2369.46
#2016-08-03|2363.36
#2016-08-04|2388.96
#2016-08-05|2407.57
#2016-08-08|2436.97
#2016-08-09|2495.39
#2016-08-10|2496.31
#2016-08-11|2493.11
#2016-08-12|2510.43
#2016-08-15|2517.27
#2016-08-16|2491.05
#2016-08-17|2464.25
#2016-08-18|2487.55
#2016-08-19|2509.30
#2016-08-22|2521.75
#2016-08-23|2541.73
#2016-08-24|2540.87
#2016-08-25|2533.47
#2016-08-26|2527.29
#2016-08-29|2534.21
#2016-08-30|2550.19
#2016-08-31|2576.34
#2016-09-01|2572.76
#2016-09-02|2627.23
#2016-09-05|2628.83
#2016-09-06|2626.18
#2016-09-07|2662.28
#2016-09-08|2688.19
#2016-09-09|2649.08
#2016-09-12|2622.80
#2016-09-13|2619.17
#2016-09-14|2617.96
#2016-09-15|2604.17
#2016-09-16|2603.83
#2016-09-19|2619.12
#2016-09-20|2627.18
#2016-09-21|2639.17
#2016-09-22|2630.52
#2016-09-23|2622.38
#2016-09-26|2613.84
#2016-09-27|2595.12
#2016-09-28|2624.88
#2016-09-29|2612.78
#2016-09-30|2607.77
#2016-10-03|2632.82
#2016-10-04|2678.85
#2016-10-05|2665.68
#2016-10-06|2688.96
#2016-10-07|2668.38
#2016-10-10|2687.67
#2016-10-11|2653.39
#2016-10-12|2635.73
#2016-10-13|2617.98
#2016-10-14|2641.51
#2016-10-17|2613.84
#2016-10-18|2630.05
#2016-10-19|2639.73
#2016-10-20|2629.36
#2016-10-21|2634.35
#2016-10-24|2630.51
#2016-10-25|2604.37
#2016-10-26|2568.92
#2016-10-27|2573.69
#2016-10-28|2576.66
#2016-10-31|2592.78
#2016-11-01|2586.54
#2016-11-02|2538.20
#2016-11-03|2569.84
#2016-11-04|2492.18
#2016-11-07|2528.55
#2016-11-08|2521.96
#2016-11-09|2529.89
#2016-11-10|2521.03
#2016-11-11|2523.36
#2016-11-14|2526.91
#2016-11-15|2532.12
#2016-11-16|2552.64
#2016-11-17|2532.22
#2016-11-18|2551.54
#2016-11-21|2555.31
#2016-11-22|2579.31
#2016-11-23|2587.79
#2016-11-24|2569.03
#2016-11-25|2544.28
#2016-11-28|2507.54
#2016-11-29|2513.68
#2016-11-30|2515.30
#2016-12-01|2495.70
#2016-12-02|2493.07
#2016-12-05|2516.84
#2016-12-06|2541.90
#2016-12-07|2528.85
#2016-12-08|2562.00
#2016-12-09|2547.02
#2016-12-12|2543.55
#2016-12-13|2546.79
#2016-12-14|2522.71
#2016-12-15|2515.04
#2016-12-16|2529.27
#2016-12-19|2522.48
#2016-12-20|2528.68
#2016-12-21|2500.79
#2016-12-22|2528.89
#2016-12-23|2552.82
#2016-12-26| .
#2016-12-27|2556.67
#2016-12-28|2540.88
#2016-12-29|2544.79
#2016-12-30|2547.46
#2017-01-02|2560.92
#2017-01-03|2546.96
#2017-01-04|2565.18
#2017-01-05|2570.37
#2017-01-06|2578.50
#2017-01-09|2576.63
#2017-01-10|2552.60
#2017-01-11|2558.47
#2017-01-12|2567.65
#2017-01-13|2574.86
#2017-01-16|2617.46
#2017-01-17|2604.35
#2017-01-18|2619.50
#2017-01-19|2633.35
#2017-01-20|2582.91
#2017-01-23|2510.28
#2017-01-24|2509.15
#2017-01-25|2566.46
#2017-01-26|2592.31
#2017-01-27|2590.96
#2017-01-30|2598.12
#2017-01-31|2598.60
#2017-02-01|2610.90
#2017-02-02|2619.89
#2017-02-03|2643.38
#2017-02-06|2641.93
#2017-02-07|2655.47
#2017-02-08|2663.28
#2017-02-09|2662.93
#2017-02-10|2654.72
#2017-02-13|2649.07
#2017-02-14|2657.94
#2017-02-15|2644.85
#2017-02-16|2626.36
#2017-02-17|2613.21
#2017-02-20|2631.98
#2017-02-21|2643.36
#2017-02-22|2635.30
#2017-02-23|2625.20
#2017-02-24|2580.20
#2017-02-27|2591.03
#2017-02-28|2602.20
#2017-03-01|2620.87
#2017-03-02|2614.09
#2017-03-03|2614.77
#2017-03-06|2605.84
#2017-03-07|2593.16
#2017-03-08|2590.84
#2017-03-09|2624.64
#2017-03-10|2615.10
#2017-03-13|2602.70
#2017-03-14|2595.06
#2017-03-15|2622.55
#2017-03-16|2620.39
#2017-03-17|2624.54
#2017-03-20|2637.28
#2017-03-21|2616.05
#2017-03-22|2592.21
#2017-03-23|2620.49
#2017-03-24|2623.85
#2017-03-27|2612.54
#2017-03-28|2615.72
#2017-03-29|2617.71
#2017-03-30|2626.11
#2017-03-31|2624.41
#2017-04-03|2640.69
#2017-04-04|2648.28
#2017-04-05|2667.06
#2017-04-06|2668.10
#2017-04-07|2635.51
#2017-04-10|2649.79
#2017-04-11|2633.85
#2017-04-12|2681.68
#2017-04-13| .
#2017-04-14| .
#2017-04-17| .
#2017-04-18|2687.73
#2017-04-19|2710.29
#2017-04-20|2701.75
#2017-04-21|2701.44
#2017-04-24|2744.40
#2017-04-25|2762.90
#2017-04-26|2776.48
#2017-04-27|2791.70
#2017-04-28|2770.97
#2017-05-01|2781.63
#2017-05-02|2797.41
#2017-05-03|2788.47
#2017-05-04|2787.28
#2017-05-05|2805.98
#2017-05-08|2821.88
#2017-05-09|2819.86
#2017-05-10|2826.47
#2017-05-11|2826.22
#2017-05-12| .
#2017-05-15|2834.44
#2017-05-16|2802.68
#2017-05-17|2764.87
#2017-05-18|2789.04
#2017-05-19|2803.22
#2017-05-22|2804.02
#2017-05-23|2846.01
#2017-05-24|2866.35
#2017-05-25| .
#2017-05-26| .
#2017-05-29|2871.22
#2017-05-30|2872.05
#2017-05-31|2895.09
#2017-06-01|2906.44
#2017-06-02|2913.79
#2017-06-05| .
#2017-06-06|2892.61
#2017-06-07|2907.61
#2017-06-08|2897.82
#2017-06-09|2952.13
#2017-06-12|2948.04
#2017-06-13|2986.04
#2017-06-14|2989.78
#2017-06-15|2954.31
#2017-06-16|2992.69
#2017-06-19|3038.89
#2017-06-20|3017.31
#2017-06-21|3015.72
#2017-06-22|2998.63
#2017-06-23|3010.38
#2017-06-26|3018.50
#2017-06-27|2987.66
#2017-06-28|3003.94
#2017-06-29|3001.50
#2017-06-30|3010.02
#2017-07-03|3018.40
#2017-07-04|3047.00
#2017-07-05|3004.17
#2017-07-06|2998.93
#2017-07-07|2981.40
#2017-07-10|3006.19
#2017-07-11|3076.38
#2017-07-12|3012.66
#2017-07-13|3033.97
#2017-07-14|3036.01
#2017-07-17|3044.16
#2017-07-18|3043.32
#2017-07-19|3062.15
#2017-07-20|3071.64
#2017-07-21|3035.27
#2017-07-24|3044.71
#2017-07-25|3046.77
#2017-07-26|3055.45
#2017-07-27|3081.38
#2017-07-28|3064.63
#2017-07-31|3087.28
#2017-08-01|3114.64
#2017-08-02|3131.06
#2017-08-03|3120.76
#2017-08-04|3135.55
#2017-08-07|3135.17
#2017-08-08|3150.68
#2017-08-09|3115.48
#2017-08-10|3076.39
#2017-08-11|3044.38
#2017-08-14|3066.51
#2017-08-15|3127.48
#2017-08-16|3128.57
#2017-08-17|3128.29
#2017-08-18|3173.76
#2017-08-21|3142.77
#2017-08-22|3148.93
#2017-08-23|3148.94
#2017-08-24|3170.91
#2017-08-25|3182.47
#2017-08-28|3162.65
#2017-08-29|3128.46
#2017-08-30|3151.07
#2017-08-31|3224.83
#2017-09-01|3266.62
#2017-09-04|3209.67
#2017-09-05|3194.92
#2017-09-06|3136.26
#2017-09-07|3119.49
#2017-09-08|3112.51
#2017-09-11|3140.79
#2017-09-12|3152.96
#2017-09-13|3155.78
#2017-09-14|3172.27
#2017-09-15|3139.32
#2017-09-18|3159.49
#2017-09-19|3181.32
#2017-09-20|3170.45
#2017-09-21|3198.23
#2017-09-22|3200.04
#2017-09-25|3217.01
#2017-09-26|3210.66
#2017-09-27|3215.25
#2017-09-28|3252.87
#2017-09-29|3260.63
#2017-10-02|3283.79
#2017-10-03|3222.09
#2017-10-04|3192.07
#2017-10-05|3214.90
#2017-10-06|3231.70
#2017-10-09|3261.77
#2017-10-10|3264.07
#2017-10-11|3275.54
#2017-10-12|3304.01
#2017-10-13|3279.60
#2017-10-16|3323.73
#2017-10-17|3366.02
#2017-10-18|3398.65
#2017-10-19|3375.04
#2017-10-20|3399.90
#2017-10-23|3402.93
#2017-10-24|3387.45
#2017-10-25|3387.72
#2017-10-26|3425.96
#2017-10-27|3411.93
#2017-10-30|3437.37
#2017-10-31|3454.60
#2017-11-01|3467.72
#2017-11-02|3435.47
#2017-11-03|3435.47
#2017-11-06|3433.59
#2017-11-07|3449.13
#2017-11-08|3473.08
#2017-11-09|3446.96
#2017-11-10|3468.63
#2017-11-13|3439.91
#2017-11-14|3466.21
#2017-11-15|3476.96
#2017-11-16|3528.14
#2017-11-17|3527.14
#2017-11-20|3537.76
#2017-11-21|3539.71
#2017-11-22|3496.24
#2017-11-23|3489.88
#2017-11-24|3499.95
#2017-11-27|3480.99
#2017-11-28|3528.80
#2017-11-29|3551.64
#2017-11-30|3522.54
#2017-12-01|3514.75
#2017-12-04|3594.58
#2017-12-05|3537.93
#2017-12-06|3541.47
#2017-12-07|3540.09
#2017-12-08|3584.87
#2017-12-11|3608.40
#2017-12-12|3575.29
#2017-12-13|3583.57
#2017-12-14|3602.85
#2017-12-15|3572.35
#2017-12-18|3599.81
#2017-12-19|3622.13
#2017-12-20|3595.91
#2017-12-21|3575.51
#2017-12-22|3595.36
#2017-12-25| .
#2017-12-26| .
#2017-12-27|3624.90
#2017-12-28|3626.52
#2017-12-29|3629.80
#2018-01-01| .
#2018-01-02|3600.93
#2018-01-03|3579.22
#2018-01-04|3638.59
#2018-01-05|3570.74
#2018-01-08|3567.82
#2018-01-09|3593.12
#2018-01-10|3620.88
#2018-01-11|3621.68
#2018-01-12|3604.87
#2018-01-15|3613.48
#2018-01-16|3627.22
#2018-01-17|3621.44
#2018-01-18|3626.18
#2018-01-19|3649.79
#2018-01-22|3636.60
#2018-01-23|3562.84
#2018-01-24|3596.42
#2018-01-25|3660.98
#2018-01-26|3593.32
#2018-01-29|3591.86
#2018-01-30|3526.01
#2018-01-31|3528.40
#2018-02-01|3479.88
#2018-02-02|3494.39
#2018-02-05|3442.09
#2018-02-06|3382.79
#2018-02-07|3442.50
#2018-02-08|3403.28
#2018-02-09|3399.20
#2018-02-12|3438.22
#2018-02-13|3434.96
#2018-02-14|3454.65
#2018-02-15|3469.52
#2018-02-16|3513.68
#2018-02-19|3513.18
#2018-02-20|3511.95
#2018-02-21|3529.53
#2018-02-22|3524.43
#2018-02-23|3566.39
#2018-02-26|3594.72
#2018-02-27|3554.08
#2018-02-28|3540.67
#2018-03-01|3483.98
#2018-03-02|3419.48
#2018-03-05|3436.24
#2018-03-06|3456.56
#2018-03-07|3497.29
#2018-03-08|3519.38
#2018-03-09|3512.21
#2018-03-12|3493.02
#2018-03-13|3506.32
#2018-03-14|3484.40
#2018-03-15|3492.80
#2018-03-16|3505.83
#2018-03-19|3463.35
#2018-03-20|3480.42
#2018-03-21|3477.40
#2018-03-22|3417.84
#2018-03-23|3397.10
#2018-03-26|3398.33
#2018-03-27|3394.61
#2018-03-28|3422.53
#2018-03-29| .
#2018-03-30| .
#2018-04-02| .
#2018-04-03|3462.40
#2018-04-04|3390.52
#2018-04-05|3415.29
#2018-04-06|3393.00
#2018-04-09|3427.37
#2018-04-10|3432.23
#2018-04-11|3449.29
#2018-04-12|3443.60
#2018-04-13|3477.64
#2018-04-16|3521.64
#2018-04-17|3559.63
#2018-04-18|3552.44
#2018-04-19|3561.72
#2018-04-20|3524.22
#2018-04-23|3625.00
#2018-04-24|3649.12
#2018-04-25|3645.70
#2018-04-26|3660.82
#2018-04-27| .
#2018-04-30|3657.88
#2018-05-01|3648.63
#2018-05-02|3676.56
#2018-05-03|3668.29
#2018-05-04|3647.54
#2018-05-07|3663.38
#2018-05-08|3718.40
#2018-05-09|3718.36
#2018-05-10| .
#2018-05-11| .
#2018-05-14|3707.11
#2018-05-15|3660.53
#2018-05-16|3634.38
#2018-05-17|3657.80
#2018-05-18|3664.18
#2018-05-21| .
#2018-05-22|3687.43
#2018-05-23|3677.75
#2018-05-24|3675.27
#2018-05-25|3713.97
#2018-05-28|3683.02
#2018-05-29|3630.79
#2018-05-30|3650.50
#2018-05-31|3655.20
#2018-06-01|3709.06
#2018-06-04|3751.28
#2018-06-05| .
#2018-06-06|3707.43
#2018-06-07|3725.73
#2018-06-08|3698.43
#2018-06-11|3730.51
#2018-06-12|3717.25
#2018-06-13|3755.52
#2018-06-14|3730.31
#2018-06-15|3709.94
#2018-06-18|3683.13
#2018-06-19|3685.70
#2018-06-20|3696.71
#2018-06-21|3682.27
#2018-06-22|3711.82
#2018-06-25|3662.27
#2018-06-26|3631.52
#2018-06-27|3625.52
#2018-06-28|3603.59
#2018-06-29|3657.22
#2018-07-02|3632.99
#2018-07-03|3673.35
#2018-07-04|3720.73
#2018-07-05|3714.18
#2018-07-06|3718.77
#2018-07-09|3763.96
#2018-07-10|3810.01
#2018-07-11|3864.06
#2018-07-12|3887.55
#2018-07-13|3889.27
#2018-07-16|3867.10
#2018-07-17|3924.22
#2018-07-18|3909.47
#2018-07-19|3894.96
#2018-07-20|3796.99
#2018-07-23|3797.12
#2018-07-24|3758.98
#2018-07-25|3757.71
#2018-07-26|3767.04
#2018-07-27|3785.65
#2018-07-30|3799.28
#2018-07-31|3763.61
#2018-08-01|3791.86
#2018-08-02|3777.18
#2018-08-03|3778.06
#2018-08-06|3776.75
#2018-08-07|3787.79
#2018-08-08|3790.71
#2018-08-09|3812.96
#2018-08-10|3779.37
#2018-08-13|3817.32
#2018-08-14|3818.14
#2018-08-15|3814.85
#2018-08-16|3831.88
#2018-08-17|3811.81
#2018-08-20|3739.45
#2018-08-21|3765.92
#2018-08-22|3756.35
#2018-08-23|3710.86
#2018-08-24|3721.36
#2018-08-27|3734.84
#2018-08-28|3728.71
#2018-08-29|3715.08
#2018-08-30|3703.48
#2018-08-31|3716.89
#2018-09-03|3704.32
#2018-09-04|3682.14
#2018-09-05|3677.28
#2018-09-06|3673.37
#2018-09-07|3675.37
#2018-09-10|3677.48
#2018-09-11|3665.08
#2018-09-12|3670.25
#2018-09-13|3681.91
#2018-09-14|3670.96
#2018-09-17|3684.73
#2018-09-18|3692.08
#2018-09-19|3712.15
#2018-09-20|3772.05
#2018-09-21|3790.57
#2018-09-24|3848.23
#2018-09-25|3828.51
#2018-09-26|3822.64
#2018-09-27|3832.19
#2018-09-28|3818.36
#2018-10-01|3785.28
#2018-10-02|3722.79
#2018-10-03|3729.10
#2018-10-04|3688.70
#2018-10-05|3657.94
#2018-10-08|3607.81
#2018-10-09|3617.07
#2018-10-10|3614.63
#2018-10-11|3660.85
#2018-10-12|3655.76
#2018-10-15|3700.59
#2018-10-16|3764.37
#2018-10-17|3768.91
#2018-10-18|3816.72
#2018-10-19|3801.62
#2018-10-22|3891.61
#2018-10-23|3785.22
#2018-10-24|3884.57
#2018-10-25|3856.94
#2018-10-26|3796.55
#2018-10-29|3829.77
#2018-10-30|3843.68
#2018-10-31|3920.79
#2018-11-01|3919.09
#2018-11-02|3934.24
#2018-11-05|3924.74
#2018-11-06|3975.38
#2018-11-07|4066.74
#2018-11-08|4095.39
#2018-11-09|4146.18
#2018-11-12|4120.78
#2018-11-13|4070.23
#2018-11-14|4070.52
#2018-11-15|3968.11
#2018-11-16|3961.56
#2018-11-19|3953.87
#2018-11-20|3825.97
#2018-11-21|3860.27
#2018-11-22|3832.59
#2018-11-23|3846.13
#2018-11-26|3893.85
#2018-11-27|3879.47
#2018-11-28|3893.36
#2018-11-29|3914.29
#2018-11-30|3904.85
#2018-12-03|3900.68
#2018-12-04|3932.31
#2018-12-05|3893.74
#2018-12-06|3825.90
#2018-12-07|3847.14
#2018-12-10|3826.22
#2018-12-11|3836.82
#2018-12-12|3895.39
#2018-12-13|3943.57
#2018-12-14|3965.16
#2018-12-17|3953.10
#2018-12-18|3835.59
#2018-12-19|3893.84
#2018-12-20|3882.44
#2018-12-21|3834.45
#2018-12-24| .
#2018-12-25| .
#2018-12-26| .
#2018-12-27|3817.42
#2018-12-28|3899.48
#2018-12-31| .
#2019-01-01| .
#2019-01-02|3917.89
#2019-01-03|3916.23
#2019-01-04|3920.64
#2019-01-07|3891.72
#2019-01-08|3896.01
#2019-01-09|3922.35
#2019-01-10|3938.19
#2019-01-11|3942.10
#2019-01-14|3898.05
#2019-01-15|3893.21
#2019-01-16|3984.92
#2019-01-17|3972.75
#2019-01-18|4031.28
#2019-01-21|4046.83
#2019-01-22|4089.93
#2019-01-23|4094.51
#2019-01-24|4081.19
#2019-01-25|4096.22
#2019-01-28|4085.24
#2019-01-29|4102.83
#2019-01-30|4087.22
#2019-01-31|4032.39
#2019-02-01|4081.83
#2019-02-04|4104.45
#2019-02-05|4130.99
#2019-02-06|4120.14
#2019-02-07|4121.78
#2019-02-08|4114.51
#2019-02-11|4098.20
#2019-02-12|4139.89
#2019-02-13|4146.73
#2019-02-14|4122.44
#2019-02-15|4130.34
#2019-02-18|4131.44
#2019-02-19|4140.33
#2019-02-20|4181.09
#2019-02-21|4235.04
#2019-02-22|4236.53
#2019-02-25|4252.50
#2019-02-26|4294.06
#2019-02-27|4284.99
#2019-02-28|4263.29
#2019-03-01|4295.97
#2019-03-04|4297.45
#2019-03-05|4297.77
#2019-03-06|4284.93
#2019-03-07|4251.96
#2019-03-08|4276.67
#2019-03-11|4293.79
#2019-03-12|4289.22
#2019-03-13|4354.82
#2019-03-14|4398.17
#2019-03-15|4441.68
#2019-03-18|4459.19
#2019-03-19|4475.79
#2019-03-20|4459.70
#2019-03-21|4414.45
#2019-03-22|4372.73
#2019-03-25|4361.37
#2019-03-26|4350.31
#2019-03-27|4371.93
#2019-03-28|4368.98
#2019-03-29|4362.03
#2019-04-01|4430.03
#2019-04-02|4501.62
#2019-04-03|4531.23
#2019-04-04|4515.36
#2019-04-05|4550.23
#2019-04-08|4571.56
#2019-04-09|4507.09
#2019-04-10|4617.22
#2019-04-11|4724.89
#2019-04-12|4750.87
#2019-04-15|4747.90
#2019-04-16|4811.35
#2019-04-17|4806.13
#2019-04-18| .
#2019-04-19| .
#2019-04-22| .
#2019-04-23|4834.64
#2019-04-24|4798.34
#2019-04-25|4870.30
#2019-04-26|4941.14
#2019-04-29|4926.13
#2019-04-30|4921.84
#2019-05-01|4912.61
#2019-05-02|4867.21
#2019-05-03|4868.14
#2019-05-06|4863.37
#2019-05-07|4853.86
#2019-05-08|4870.11
#2019-05-09|4852.30
#2019-05-10|4881.16
#2019-05-13|4863.72
#2019-05-14|4864.20
#2019-05-15|4877.22
#2019-05-16|5010.76
#2019-05-17| .
#2019-05-20|4962.84
#2019-05-21|4959.72
#2019-05-22|4967.65
#2019-05-23|4981.19
#2019-05-24|5019.42
#2019-05-27|5019.14
#2019-05-28|5020.48
#2019-05-29|4964.79
#2019-05-30| .
#2019-05-31| .
#2019-06-03|4976.85
#2019-06-04|5065.57
#2019-06-05| .
#2019-06-06|5056.02
#2019-06-07|5075.77
#2019-06-10| .
#2019-06-11|5085.31
#2019-06-12|5150.18
#2019-06-13|5106.19
#2019-06-14|5133.85
#2019-06-17|5150.81
#2019-06-18|5189.04
#2019-06-19|5198.66
#2019-06-20|5169.59
#2019-06-21|5142.53
#2019-06-24|5193.64
#2019-06-25|5213.56
#2019-06-26|5227.38
#2019-06-27|5105.33
#2019-06-28|5072.41
#2019-07-01|5121.50
#2019-07-02|5207.68
#2019-07-03|5213.42
#2019-07-04|5199.99
#2019-07-05|5173.23
#2019-07-08|5219.01
#2019-07-09|5254.34
#2019-07-10|5207.26
#2019-07-11|5175.10
#2019-07-12|5186.21
#2019-07-15|5222.59
#2019-07-16|5216.51
#2019-07-17|5206.26
#2019-07-18|5244.50
#2019-07-19|5183.40
#2019-07-22|5085.01
#2019-07-23|5021.88
#2019-07-24|4994.60
#2019-07-25|5017.00
#2019-07-26|4965.11
#2019-07-29|4997.59
#2019-07-30|4915.64
#2019-07-31|4911.35
#2019-08-01|4948.39
#2019-08-02|4972.03
#2019-08-05|4837.36
#2019-08-06|4827.14
#2019-08-07|4842.50
#2019-08-08|4844.80
#2019-08-09|4841.83
#2019-08-12|4814.03
#2019-08-13|4748.70
#2019-08-14|4653.57
#2019-08-15|4602.73
#2019-08-16|4708.36
#2019-08-19|4757.36
#2019-08-20|4752.67
#2019-08-21|4742.76
#2019-08-22|4757.74
#2019-08-23|4806.87
#2019-08-26|4711.29
#2019-08-27|4706.29
#2019-08-28|4687.87
#2019-08-29|4704.70
#2019-08-30|4765.35
#2019-09-02|4770.45
#2019-09-03|4781.26
#2019-09-04|4780.44
#2019-09-05|4823.48
#2019-09-06|4829.67
#2019-09-09|4832.12
#2019-09-10|4707.40
#2019-09-11|4696.46
#2019-09-12|4678.60
#2019-09-13|4661.86
#2019-09-16|4648.92
#2019-09-17|4737.85
#2019-09-18|4758.46
#2019-09-19|4742.49
#2019-09-20|4778.24
#2019-09-23|4771.73
#2019-09-24|4784.24
#2019-09-25|4719.01
#2019-09-26|4748.42
#2019-09-27|4673.98
#2019-09-30|4649.61
#2019-10-01|4686.05
#2019-10-02|4562.73
#2019-10-03|4490.55
#2019-10-04|4532.21
#2019-10-07|4543.68
#2019-10-08|4548.01
#2019-10-09|4517.43
#2019-10-10|4388.06
#2019-10-11|4440.43
#2019-10-14|4464.16
#2019-10-15|4464.57
#2019-10-16|4372.17
#2019-10-17|4432.42
#2019-10-18|4423.70
#2019-10-21|4450.49
#2019-10-22|4483.95
#2019-10-23|4486.13
#2019-10-24|4438.54
#2019-10-25|4394.80
#2019-10-28|4401.90
#2019-10-29|4439.20
#2019-10-30|4419.08
#2019-10-31|4415.63
#2019-11-01|4477.28
#2019-11-04|4433.23
#2019-11-05|4414.88
#2019-11-06|4424.87
#2019-11-07|4437.64
#2019-11-08|4413.23
#2019-11-11|4373.06
#2019-11-12|4413.71
#2019-11-13|4385.63
#2019-11-14|4376.41
#2019-11-15|4349.59
#2019-11-18|4335.84
#2019-11-19|4304.26
#2019-11-20|4298.85
#2019-11-21|4384.75
#2019-11-22|4458.41
#2019-11-25|4446.62
#2019-11-26|4556.77
#2019-11-27|4558.80
#2019-11-28|4609.33
#2019-11-29|4597.13
#2019-12-02|4577.60
#2019-12-03|4606.31
#2019-12-04|4632.27
#2019-12-05|4647.61
#2019-12-06|4698.00
#2019-12-09|4696.09
#2019-12-10|4688.27
#2019-12-11|4670.09
#2019-12-12|4687.37
#2019-12-13|4679.99
#2019-12-16|4728.15
#2019-12-17|4732.13
#2019-12-18|4694.31
#2019-12-19|4638.40
#2019-12-20|4722.88
#2019-12-23|4745.28
#2019-12-24| .
#2019-12-25| .
#2019-12-26| .
#2019-12-27|4761.37
#2019-12-30|4724.03
#2019-12-31| .
#2020-01-01| .
#2020-01-02|4704.03
#2020-01-03|4689.00
#2020-01-06|4669.91
#2020-01-07|4759.79
#2020-01-08|4707.90
#2020-01-09|4721.11
#2020-01-10|4745.31
#2020-01-13|4792.30
#2020-01-14|4841.27
#2020-01-15|4857.05
#2020-01-16|4898.64
#2020-01-17|4945.74
#2020-01-20|4965.88
#2020-01-21|4974.02
#2020-01-22|5128.20
#2020-01-23|5023.10
#2020-01-24|4945.46
#2020-01-27|4836.94
#2020-01-28|4830.02
#2020-01-29|4825.04
#2020-01-30|4785.34
#2020-01-31|4830.95
#2020-02-03|4792.06
#2020-02-04|4868.53
#2020-02-05|4900.60
#2020-02-06|4921.82
#2020-02-07|4906.01
#2020-02-10|4910.01
#2020-02-11|4857.83
#2020-02-12|4905.51
#2020-02-13|4883.20
#2020-02-14|4905.54
#2020-02-17|4870.17
#2020-02-18|4904.53
#2020-02-19|4942.39
#2020-02-20|4968.68
#2020-02-21|4930.08
#2020-02-24|4787.40
#2020-02-25|4707.33
#2020-02-26|4658.17
#2020-02-27|4475.44
#2020-02-28|4443.48
#2020-03-02|4448.94
#2020-03-03|4532.86
#2020-03-04|4577.60
#2020-03-05|4457.67
#2020-03-06|4393.98
#2020-03-09|4161.06
#2020-03-10|4112.68
#2020-03-11|3991.61
#2020-03-12|3587.02
#2020-03-13|3789.00
#2020-03-16|3654.22
#2020-03-17|3916.08
#2020-03-18|3937.10
#2020-03-19|3948.82
#2020-03-20|3766.10
#2020-03-23|3554.33
#2020-03-24|3688.18
#2020-03-25|3778.56
#2020-03-26|3823.30
#2020-03-27|3833.13
#2020-03-30|3904.69
#2020-03-31|4017.12
#2020-04-01|4003.18
#2020-04-02|4130.54
#2020-04-03|4141.49
#2020-04-06|4242.45
#2020-04-07|4416.23
#2020-04-08|4425.31
#2020-04-09| .
#2020-04-10| .
#2020-04-13| .
#2020-04-14|4478.50
#2020-04-15|4440.48
#2020-04-16|4304.36
#2020-04-17|4313.04
#2020-04-20|4378.49
#2020-04-21|4365.67
#2020-04-22|4340.03
#2020-04-23|4309.68
#2020-04-24|4205.48
#2020-04-27|4238.22
#2020-04-28|4210.09
#2020-04-29|4307.04
#2020-04-30|4279.73
#2020-05-01|4245.41
#2020-05-04|4183.31
#2020-05-05|4173.79
#2020-05-06|4242.99
#2020-05-07|4286.36
#2020-05-08|4286.36
#2020-05-11|4284.73
#2020-05-12|4237.13
#2020-05-13|4174.04
#2020-05-14|4107.42
#2020-05-15|4179.55
#2020-05-18|4276.53
#2020-05-19|4325.08
#2020-05-20|4370.77
#2020-05-21|4370.77
#2020-05-22|4370.77
#2020-05-25|4409.90
#2020-05-26|4435.80
#2020-05-27|4464.97
#2020-05-28|4464.38
#2020-05-29|4448.54
#2020-06-01|4448.54
#2020-06-02|4491.48
#2020-06-03|4689.32
#2020-06-04|4724.17
#2020-06-05|4724.17
#2020-06-08|4681.11
#2020-06-09|4595.29
#2020-06-10|4603.56
#2020-06-11|4527.67
#2020-06-12|4518.35
#2020-06-15|4258.98
#2020-06-16|4373.98
#2020-06-17|4393.00
#2020-06-18|4326.97
#2020-06-19|4349.60
#2020-06-22|4326.28
#2020-06-23|4385.10
#2020-06-24|4366.44
#2020-06-25|4439.88
#2020-06-26|4397.37
#2020-06-29|4408.92
#2020-06-30|4513.39
#2020-07-01|4473.65
#2020-07-02|4564.96
#2020-07-03|4627.78
#2020-07-06|4685.56
#2020-07-07|4701.17
#2020-07-08|4761.95
#2020-07-09|4575.46
#2020-07-10|4666.96
#2020-07-13|4666.96
#2020-07-14|4666.96
#2020-07-15|4666.96
#2020-07-16|4714.57
#2020-07-17|4653.67
#2020-07-20|4650.06
#2020-07-21|4655.28
#2020-07-22|4658.06
#2020-07-23|4616.46
#2020-07-24|4560.30
#2020-07-27|4511.05
#2020-07-28|4522.42
#2020-07-29|4520.88
#2020-07-30|4414.28
#2020-07-31|4427.79
#2020-08-03|4492.58
#2020-08-04|4488.71
#2020-08-05|4435.71
#2020-08-06|4440.81
#2020-08-07|4422.75
#2020-08-10|4476.76
#2020-08-11|4493.95
#2020-08-12|4562.13
#2020-08-13|4617.37
#2020-08-14|4551.15
#2020-08-17|4550.80
#2020-08-18|4530.32
#2020-08-19|4557.38
#2020-08-20|4537.40
#2020-08-21|4571.93
#2020-08-24|4632.45
#2020-08-25|4613.73
#2020-08-26|4604.34
#2020-08-27|4613.64
#2020-08-28|4575.16
#2020-08-31|4523.96
#2020-09-01|4518.97
#2020-09-02|4585.75
#2020-09-03|4577.98
#2020-09-04|4430.00
#2020-09-07|4487.90
#2020-09-08|4427.71
#2020-09-09|4555.82
#2020-09-10|4595.27
#2020-09-11|4590.48
#2020-09-14|4586.84
#2020-09-15|4599.24
#2020-09-16|4618.14
#2020-09-17|4635.39
#2020-09-18|4636.07
#2020-09-21|4597.45
#2020-09-22|4594.17
#2020-09-23|4607.54
#2020-09-24|4625.58
#2020-09-25|4668.07
#2020-09-28|4799.30
#2020-09-29|4828.97
#2020-09-30|4865.49
#2020-10-01|4988.38
#2020-10-02|4977.67
#2020-10-05|5063.92
#2020-10-06|5047.20
#2020-10-07|5064.09
#2020-10-08|5066.82
#2020-10-09|4937.10
#2020-10-12|5071.75
#2020-10-13|5044.19
#2020-10-14|5042.84
#2020-10-15|4976.00
#2020-10-16|4979.75
#2020-10-19|4930.79
#2020-10-20|4913.89
#2020-10-21|4810.45
#2020-10-22|4759.99
#2020-10-23|4601.23
#2020-10-26|4395.30
#2020-10-27|4391.78
#2020-10-28|4282.23
#2020-10-29|4306.41
#2020-10-30|4277.26
#2020-11-02|4306.37
#2020-11-03|4343.14
#2020-11-04|4462.64
#2020-11-05|4464.22
#2020-11-06|4613.52
#2020-11-09|4628.74
#2020-11-10|4589.31
#2020-11-11|4660.49
#2020-11-12|4624.27
#2020-11-13|4668.48
#2020-11-16|4680.71
#2020-11-17|4621.70
#2020-11-18|4489.58
#2020-11-19|4543.22
#2020-11-20|4562.54
#2020-11-23|4518.46
#2020-11-24|4441.73
#2020-11-25|4422.04
#2020-11-26|4420.09
#2020-11-27|4499.59
#2020-11-30|4475.57
#2020-12-01|4440.36
#2020-12-02|4447.32
#2020-12-03|4374.19
#2020-12-04|4354.72
#2020-12-07|4327.15
#2020-12-08|4352.78
#2020-12-09|4347.95
#2020-12-10|4333.69
#2020-12-11|4382.66
#2020-12-14|4429.13
#2020-12-15|4475.05
#2020-12-16|4547.91
#2020-12-17|4547.94
#2020-12-18|4632.17
#2020-12-21|4564.28
#2020-12-22|4542.78
#2020-12-23|4549.39
#2020-12-24|4549.39
#2020-12-25|4549.39
#2020-12-28|4604.81
#2020-12-29|4634.10
#2020-12-30|4638.62
#2020-12-31|4638.62
#2021-01-01|4638.62
#2021-01-04|4663.83
#2021-01-05|4685.49
#2021-01-06|4698.50
#2021-01-07|4815.75
#2021-01-08|4845.79
#2021-01-11|4847.74
#2021-01-12|4822.37
#2021-01-13|4853.59
#2021-01-14|4884.54
#2021-01-15|4868.83
#2021-01-18|4854.27
#2021-01-19|4916.74
#2021-01-20|4939.87
#2021-01-21|4974.64
#2021-01-22|5030.02
#2021-01-25|5020.10
#2021-01-26|4943.27
#2021-01-27|4842.50
#2021-01-28|4855.33
#2021-01-29|4766.61
#2021-02-01|4840.79
#2021-02-02|4889.17
#2021-02-03|4902.55
#2021-02-04|4913.33
#2021-02-05|4892.15
#2021-02-08|4845.11
#2021-02-09|4922.72
#2021-02-10|4936.49
#2021-02-11|4925.53
#2021-02-12|5009.05
#2021-02-15|5057.72
#2021-02-16|5058.90
#2021-02-17|5012.25
#2021-02-18|4953.50
#2021-02-19|4959.08
#2021-02-22|4935.89
#2021-02-23|4873.03
#2021-02-24|4914.06
#2021-02-25|4920.65
#2021-02-26|4849.14
#2021-03-01|4702.10
#2021-03-02|4740.01
#2021-03-03|4592.81
#2021-03-04|4510.82
#2021-03-05|4506.39
#2021-03-08|4467.64
#2021-03-09|4514.32
#2021-03-10|4522.33
#2021-03-11|4729.26
#2021-03-12|4735.54
#2021-03-15|4765.32
#2021-03-16|4837.89
#2021-03-17|4741.19
#2021-03-18|4796.88
#2021-03-19|4811.40
#2021-03-22|4831.81
#2021-03-23|4805.73
#2021-03-24|4815.80
#2021-03-25|4819.11
#2021-03-26|4866.48
#2021-03-29|4928.66
#2021-03-30|4959.23
#2021-03-31|4947.22
#2021-04-01| .
#2021-04-02| .
#2021-04-05| .
#2021-04-06|5003.13
#2021-04-07|5020.25
#2021-04-08|5057.92
#2021-04-09|5053.50
#2021-04-12|5017.47
#2021-04-13|4983.17
#2021-04-14|4968.19
#2021-04-15|4934.80
#2021-04-16|5011.23
#2021-04-19|4996.55
#2021-04-20|4911.72
#2021-04-21|4943.01
#2021-04-22|4948.22
#2021-04-23|4909.80
#2021-04-26|4915.24
#2021-04-27|4870.63
#2021-04-28|4919.83
#2021-04-29|4834.37
#2021-04-30| .
#2021-05-03|4857.01
#2021-05-04|4845.95
#2021-05-05|4863.20
#2021-05-06|4837.53
#2021-05-07|4947.17
#2021-05-10|4909.82
#2021-05-11|4844.04
#2021-05-12|4908.00
#2021-05-13| .
#2021-05-14| .
#2021-05-17|4990.14
#2021-05-18|4984.84
#2021-05-19|4941.60
#2021-05-20|5029.64
#2021-05-21|5006.76
#2021-05-24| .
#2021-05-25|4988.66
#2021-05-26|4968.81
#2021-05-27|4914.00
#2021-05-28|4917.99
#2021-05-31|4851.97
#2021-06-01|4904.03
#2021-06-02|4906.43
#2021-06-03|4908.68
#2021-06-04|4956.86
#2021-06-07|4949.37
#2021-06-08|4897.22
#2021-06-09|4910.01
#2021-06-10|4865.21
#2021-06-11|4984.94
#2021-06-14|5017.09
#2021-06-15|5045.33
#2021-06-16|5047.77
#2021-06-17|5069.66
#2021-06-18|5064.33
#2021-06-21|5097.75
#2021-06-22|5096.05
#2021-06-23|5096.14
#2021-06-24|5135.83
#2021-06-25|5140.10
#2021-06-28|5169.37
#2021-06-29|5076.78
#2021-06-30|5073.95
#2021-07-01|5103.02
#2021-07-02|5134.82
#2021-07-05|5218.50
#2021-07-06|5224.67
#2021-07-07|5268.43
#2021-07-08|5197.19
#2021-07-09|5219.54
#2021-07-12|5270.99
#2021-07-13|5190.75
#2021-07-14|5222.28
#2021-07-15|5199.39
#2021-07-16|5151.36
#2021-07-19|5045.52
#2021-07-20|5043.72
#2021-07-21|5073.36
#2021-07-22|5103.48
#2021-07-23|5122.60
#2021-07-26|5137.36
#2021-07-27|5141.45
#2021-07-28|5111.26
#2021-07-29|5095.98
#2021-07-30|5103.90
#2021-08-02|5131.31
#2021-08-03|5145.21
#2021-08-04|5185.21
#2021-08-05|5164.33
#2021-08-06|5173.24
#2021-08-09|5214.68
#2021-08-10|5283.88
#2021-08-11|5292.06
#2021-08-12|5279.89
#2021-08-13|5319.99
#2021-08-16|5281.08
#2021-08-17|5277.71
#2021-08-18|5341.42
#2021-08-19|5281.25
#2021-08-20|5287.85
#2021-08-23|5311.26
#2021-08-24|5334.20
#2021-08-25|5260.35
#2021-08-26|5224.63
#2021-08-27|5235.80
#2021-08-30|5262.98
#2021-08-31|5189.16
#2021-09-01|5217.11
#2021-09-02|5247.53
#2021-09-03|5168.65
#2021-09-06|5163.19
#2021-09-07|5131.10
#2021-09-08|5159.23
#2021-09-09|5141.86
#2021-09-10|5115.28
#2021-09-13|5128.55
#2021-09-14|5103.98
#2021-09-15|5058.68
#2021-09-16|5092.96
#2021-09-17|5070.65
#2021-09-20|4957.91
#2021-09-21|4970.23
#2021-09-22|5008.00
#2021-09-23|5065.94
#2021-09-24|5035.78
#2021-09-27|5001.54
#2021-09-28|4942.89
#2021-09-29|4887.47
#2021-09-30|4919.55
#2021-10-01|4921.56
#2021-10-04|4924.45
#2021-10-05|4950.50
#2021-10-06|4989.94
#2021-10-07|5063.40
#2021-10-08|4998.44
#2021-10-11|4994.39
#2021-10-12|4981.23
#2021-10-13|5063.42
#2021-10-14|5109.29
#2021-10-15|5193.31
#2021-10-18|5135.90
#2021-10-19|5195.88
#2021-10-20|5213.22
#2021-10-21|5181.31
#2021-10-22|5213.27
#2021-10-25|5224.41
#2021-10-26|5226.17
#2021-10-27|5197.09
#2021-10-28|5198.77
#2021-10-29|5167.11
#2021-11-01|5179.73
#2021-11-02|5197.45
#2021-11-03|5254.30
#2021-11-04|5253.84
#2021-11-05|5258.21
#2021-11-08|5272.28
#2021-11-09|5234.32
#2021-11-10|5267.48
#2021-11-11|5280.96
#2021-11-12|5292.65
#2021-11-15|5308.72
#2021-11-16|5300.98
#2021-11-17|5346.19
#2021-11-18|5336.77
#2021-11-19|5372.53
#2021-11-22|5359.37
#2021-11-23|5314.53
#2021-11-24|5299.50
#2021-11-25|5388.77
#2021-11-26|5334.29
#2021-11-29|5332.13
#2021-11-30|5337.89
#2021-12-01|5415.64
#2021-12-02|5430.83
#2021-12-03|5402.77
#2021-12-06|5410.21
#2021-12-07|5500.56
#2021-12-08|5500.74
#2021-12-09|5542.36
#2021-12-10|5580.71
#2021-12-13|5538.54
#2021-12-14|5452.26
#2021-12-15|5466.01
#2021-12-16|5529.24
#2021-12-17|5446.42
#2021-12-20|5373.60
#2021-12-21|5405.27
#2021-12-22|5389.01
#2021-12-23|5394.64
#2021-12-24| .
#2021-12-27|5453.92
#2021-12-28|5472.73
#2021-12-29|5480.82
#2021-12-30|5509.56
#2021-12-31| .
#2022-01-03|5531.50
#2022-01-04|5553.88
#2022-01-05|5618.53
#2022-01-06|5615.42
#2022-01-07|5611.60
#2022-01-10|5561.58
#2022-01-11|5593.76
#2022-01-12|5642.17
#2022-01-13|5709.17
#2022-01-14|5706.26
#2022-01-17|5644.70
#2022-01-18|5546.85
#2022-01-19|5613.80
#2022-01-20|5554.89
#2022-01-21|5506.16
#2022-01-24|5362.36
#2022-01-25|5205.44
#2022-01-26|5285.76
#2022-01-27|5299.55
#2022-01-28|5320.35
#2022-01-31|5442.92
#2022-02-01|5448.09
#2022-02-02|5476.27
#2022-02-03|5404.51
#2022-02-04|5285.45
#2022-02-07|5354.25
#2022-02-08|5275.12
#2022-02-09|5417.20
#2022-02-10|5358.98
#2022-02-11|5364.91
#2022-02-14|5314.20
#2022-02-15|5408.81
#2022-02-16|5364.67
#2022-02-17|5304.10
#2022-02-18|5290.07
#2022-02-21|5227.94
#2022-02-22|5236.29
#2022-02-23|5236.98
#2022-02-24|5012.08
#2022-02-25|5221.26
#2022-02-28|5221.13
#2022-03-01|5239.79
#2022-03-02|5175.75
#2022-03-03|5132.58
#2022-03-04|5036.16
#2022-03-07|4919.52
#2022-03-08|4888.83
#2022-03-09|4979.11
#2022-03-10|5007.59
#2022-03-11|5133.58
#2022-03-14|5217.68
#2022-03-15|5216.45
#2022-03-16|5342.62
#2022-03-17|5486.00
#2022-03-18|5581.59
#2022-03-21|5579.99
#2022-03-22|5673.79
#2022-03-23|5715.48
#2022-03-24|5603.12
#2022-03-25|5603.23
#2022-03-28|5564.73
#2022-03-29|5543.12
#2022-03-30|5637.24
#2022-03-31|5673.87
#2022-04-01|5766.34
#2022-04-04|5721.26
#2022-04-05|5795.04
#2022-04-06|5739.27
#2022-04-07|5899.84
#2022-04-08|5929.32
#2022-04-11|5884.18
#2022-04-12|5832.91
#2022-04-13|5803.40
#2022-04-14| .
#2022-04-15| .
#2022-04-18| .
#2022-04-19|5794.25
#2022-04-20|5871.99
#2022-04-21|6028.85
#2022-04-22|5971.35
#2022-04-25|5877.49
#2022-04-26|5705.52
#2022-04-27|5820.51
#2022-04-28|5854.42
#2022-04-29|5942.75
#2022-05-02|5854.93
#2022-05-03|5929.55
#2022-05-04|5787.48
#2022-05-05|5696.35
#2022-05-06|5580.47
#2022-05-09|5394.55
#2022-05-10|5443.42
#2022-05-11|5424.90
#2022-05-12|5417.40
#2022-05-13| .
#2022-05-16|5571.80
#2022-05-17|5641.90
#2022-05-18|5596.84
#2022-05-19|5435.10
#2022-05-20|5519.18
#2022-05-23|5558.76
#2022-05-24|5526.50
#2022-05-25|5604.87
#2022-05-26| .
#2022-05-27| .
#2022-05-30|5717.43
#2022-05-31|5664.57
#2022-06-01|5540.47
#2022-06-02|5608.74
#2022-06-03|5608.83
#2022-06-06| .
#2022-06-07|5643.18
#2022-06-08|5625.33
#2022-06-09|5542.18
#2022-06-10|5475.32
#2022-06-13|5440.46
#2022-06-14|5391.49
#2022-06-15|5520.90
#2022-06-16|5432.47
#2022-06-17|5418.68
#2022-06-20|5499.09
#2022-06-21|5548.56
#2022-06-22|5353.75
#2022-06-23|5305.95
#2022-06-24|5416.35
#2022-06-27|5507.17
#2022-06-28|5471.14
#2022-06-29|5456.71
#2022-06-30|5523.82
#2022-07-01|5499.94
#2022-07-04|5585.76
#2022-07-05|5421.50
#2022-07-06|5471.99
#2022-07-07|5553.11
#2022-07-08|5596.89
#2022-07-11|5543.27
#2022-07-12|5674.83
#2022-07-13|5680.37
#2022-07-14|5564.39
#2022-07-15|5432.57
#2022-07-18|5500.40
#2022-07-19|5585.58
#2022-07-20|5546.80
#2022-07-21|5546.12
#2022-07-22|5620.67
#2022-07-25|5549.77
#2022-07-26|5589.13
#2022-07-27|5573.70
#2022-07-28|5636.56
#2022-07-29|5693.51
#2022-08-01|5666.00
#2022-08-02|5632.13
#2022-08-03|5636.45
#2022-08-04|5732.58
#2022-08-05|5693.81
#2022-08-08|5713.98
#2022-08-09|5730.24
#2022-08-10|5783.17
#2022-08-11|5796.36
#2022-08-12|5761.30
#2022-08-15|5813.19
#2022-08-16|5887.66
#2022-08-17|5940.32
#2022-08-18|5939.28
#2022-08-19|5917.08
#2022-08-22|5885.78
#2022-08-23|5875.95
#2022-08-24|5995.98
#2022-08-25|6022.81
#2022-08-26|5950.44
#2022-08-29|5834.29
#2022-08-30|5835.61
#2022-08-31|5843.98
#2022-09-01|5762.29
#2022-09-02|5824.94
#2022-09-05|5805.06
#2022-09-06|5839.45
#2022-09-07|5837.86
#2022-09-08|5904.79
#2022-09-09|5914.48
#2022-09-12|5965.13
#2022-09-13|5966.35
#2022-09-14|5908.50
#2022-09-15|5919.64
#2022-09-16|5824.27
#2022-09-19|5811.23
#2022-09-20|5707.46
#2022-09-21|5720.23
#2022-09-22|5661.09
#2022-09-23|5592.19
#2022-09-26|5535.43
#2022-09-27|5585.35
#2022-09-28|5534.98
#2022-09-29|5428.43
#2022-09-30|5394.19
#2022-10-03|5432.61
#2022-10-04|5547.33
#2022-10-05|5539.63
#2022-10-06|5593.62
#2022-10-07|5441.06
#2022-10-10|5441.03
#2022-10-11|5498.50
#2022-10-12|5451.29
#2022-10-13|5306.81
#2022-10-14|5357.08
#2022-10-17|5510.92
#2022-10-18|5502.50
#2022-10-19|5548.22
#2022-10-20|5485.54
#2022-10-21|5389.81
#2022-10-24|5490.24
#2022-10-25|5449.47
#2022-10-26|5503.91
#2022-10-27|5527.05
#2022-10-28|5640.18
#2022-10-31|5610.80
#2022-11-01|5601.28
#2022-11-02|5523.05
#2022-11-03|5611.83
#2022-11-04|5619.20
#2022-11-07|5707.84
#2022-11-08|5736.68
#2022-11-09|5748.36
#2022-11-10|5821.19
#2022-11-11|5699.37
#2022-11-14|5719.81
#2022-11-15|5737.84
#2022-11-16|5713.94
#2022-11-17|5659.06
#2022-11-18|5680.38
#2022-11-21|5693.19
#2022-11-22|5762.48
#2022-11-23|5801.14
#2022-11-24|5790.30
#2022-11-25|5804.43
#2022-11-28|5748.54
#2022-11-29|5777.07
#2022-11-30|5827.94
#2022-12-01|5933.28
#2022-12-02|5870.76
#2022-12-05|5877.07
#2022-12-06|5854.24
#2022-12-07|5781.44
#2022-12-08|5754.86
#2022-12-09|5737.56
#2022-12-12|5745.62
#2022-12-13|5738.78
#2022-12-14|5786.45
#2022-12-15|5705.82
#2022-12-16|5648.71
#2022-12-19|5688.22
#2022-12-20|5669.65
#2022-12-21|5735.15
#2022-12-22|5731.41
#2022-12-23|5764.43
#2022-12-26| .
#2022-12-27|5789.53
#2022-12-28|5773.54
#2022-12-29|5798.52
#2022-12-30|5776.12
#2023-01-02|5862.83
#2023-01-03|5830.44
#2023-01-04|5808.63
#2023-01-05|5650.34
#2023-01-06|5689.66
#2023-01-09|5670.60
#2023-01-10|5634.54
#2023-01-11|5594.56
#2023-01-12|5647.57
#2023-01-13|5603.49
#2023-01-16|5663.60
#2023-01-17|5665.23
#2023-01-18|5698.20
#2023-01-19|5767.02
#2023-01-20|5799.27
#2023-01-23|5811.56
#2023-01-24|5862.07
#2023-01-25|5687.34
#2023-01-26|5721.92
#2023-01-27|5687.96
#2023-01-30|5685.03
#2023-01-31|5693.52
#2023-02-01|5779.31
#2023-02-02|5746.00
#2023-02-03|5737.73
#2023-02-06|5792.64
#2023-02-07|5729.63
#2023-02-08|5691.33
#2023-02-09|5760.31
#2023-02-10|5692.22
#2023-02-13|5770.69
#2023-02-14|5737.37
#2023-02-15|5753.10
#2023-02-16|5670.37
#2023-02-17|5667.93
#2023-02-20|5711.73
#2023-02-21|5809.45
#2023-02-22|5705.78
#2023-02-23|5715.38
#2023-02-24|5721.81
#2023-02-27|5728.39
#2023-02-28|5730.86
#2023-03-01|5745.23
#2023-03-02|5757.20
#2023-03-03|5689.44
#2023-03-06|5646.37
#2023-03-07|5639.78
#2023-03-08|5603.74
#2023-03-09|5619.17
#2023-03-10|5539.49
#2023-03-13|5414.94
#2023-03-14|5436.65
#2023-03-15|5341.35
#2023-03-16|5347.39
#2023-03-17|5332.38
#2023-03-20|5474.03
#2023-03-21|5531.95
#2023-03-22|5480.59
#2023-03-23|5444.72
#2023-03-24|5353.75
#2023-03-27|5401.88
#2023-03-28|5360.23
#2023-03-29|5453.53
#2023-03-30|5489.31
#2023-03-31|5537.41
#2023-04-03|5469.40
#2023-04-04|5489.62
#2023-04-05|5517.23
#2023-04-06| .
#2023-04-07| .
#2023-04-10| .
#2023-04-11|5617.92
#2023-04-12|5579.42
#2023-04-13|5526.02
#2023-04-14|5607.07
#2023-04-17|5558.98
#2023-04-18|5566.59
#2023-04-19|5547.32
#2023-04-20|5790.88
#2023-04-21|5854.93
#2023-04-24|5866.13
#2023-04-25|5848.27
#2023-04-26|5865.14
#2023-04-27|5848.83
#2023-04-28|5879.44
#2023-05-01|5856.91
#2023-05-02|5793.94
#2023-05-03|5775.86
#2023-05-04|5746.81
#2023-05-05| .
#2023-05-08|5827.65
#2023-05-09|5817.48
#2023-05-10|5778.64
#2023-05-11|5759.10
#2023-05-12|5818.88
#2023-05-15|5846.44
#2023-05-16|5831.15
#2023-05-17|5821.25
#2023-05-18| .
#2023-05-19| .
#2023-05-22|5877.25
#2023-05-23|5836.33
#2023-05-24|5842.92
#2023-05-25|5800.78
#2023-05-26|5823.19
#2023-05-29| .
#2023-05-30|5853.31
#2023-05-31|5793.25
#2023-06-01|5748.00
#2023-06-02|5788.50
#2023-06-05| .
#2023-06-06|5799.97
#2023-06-07|5734.83
#2023-06-08|5741.70
#2023-06-09|5731.81
#2023-06-12|5638.90
#2023-06-13|5647.34
#2023-06-14|5659.67
#2023-06-15|5630.88
#2023-06-16|5662.87
#2023-06-19|5645.14
#2023-06-20|5608.02
#2023-06-21|5564.68
#2023-06-22|5480.73
#2023-06-23|5463.99
#2023-06-26|5454.55
#2023-06-27|5452.91
#2023-06-28|5414.93
#2023-06-29|5388.05
#2023-06-30|5408.84
#2023-07-03|5406.24
#2023-07-04|5433.10
#2023-07-05|5360.12
#2023-07-06|5303.49
#2023-07-07|5324.73
#2023-07-10|5307.47
#2023-07-11|5032.13
#2023-07-12|5059.91
#2023-07-13|5092.69
#2023-07-14|4999.11
#2023-07-17|4967.91
#2023-07-18|4958.34
#2023-07-19|4995.41
#2023-07-20|5012.92
#2023-07-21|5075.87
#2023-07-24|5092.10
#2023-07-25|5111.48
#2023-07-26|5038.08
#2023-07-27|5060.97
#2023-07-28|5015.73
#2023-07-31|5028.75
#2023-08-01|5020.82
#2023-08-02|4957.80
#2023-08-03|4918.43
#2023-08-04|4947.25
#2023-08-07|4929.25
#2023-08-08|4862.22
#2023-08-09|4867.02
#2023-08-10|4926.37
#2023-08-11|4902.31
#2023-08-14|4933.80
#2023-08-15|4881.37
#2023-08-16|4852.80
#2023-08-17|4921.00
#2023-08-18|4917.79
#2023-08-21|4921.82
#2023-08-22|4879.75
#2023-08-23|4876.20
#2023-08-24|4907.78
#2023-08-25|4974.05
#2023-08-28|4984.69
#2023-08-29|5019.09
#2023-08-30|5028.16
#2023-08-31|5061.18
#2023-09-01|5026.69
#2023-09-04|4994.34
#2023-09-05|5066.05
#2023-09-06|5021.64
#2023-09-07|4999.93
#2023-09-08|5072.61
#2023-09-11|5114.23
#2023-09-12|5134.19
#2023-09-13|5115.49
#2023-09-14|5209.51
#2023-09-15|5169.03
#2023-09-18|5137.66
#2023-09-19|5142.86
#2023-09-20|5175.94
#2023-09-21|5138.20
#2023-09-22|5124.19
#2023-09-25|5048.21
#2023-09-26|5023.85
#2023-09-27|4907.71
#2023-09-28|4864.41
#2023-09-29|4901.15
#2023-10-02|4820.78
#2023-10-03|4795.50
#2023-10-04|4788.97
#2023-10-05|4901.54
#2023-10-06|4974.54
#2023-10-09|4989.58
#2023-10-10|4988.21
#2023-10-11|4931.46
#2023-10-12|4946.69
#2023-10-13|5152.11
#2023-10-16|5159.50
#2023-10-17|5145.89
#2023-10-18|5246.51
#2023-10-19|5140.25
#2023-10-20|5068.73
#2023-10-23|4999.20
#2023-10-24|5120.72
#2023-10-25|5134.63
#2023-10-26|5125.79
#2023-10-27|5088.37
#2023-10-30|5143.35
#2023-10-31|5160.53
#2023-11-01|5238.92
#2023-11-02|5262.08
#2023-11-03|5241.22
#2023-11-06|5255.15
#2023-11-07|5242.32
#2023-11-08|5265.77
#2023-11-09|5234.04
#2023-11-10|5270.46
#2023-11-13|5338.07
#2023-11-14|5379.44
#2023-11-15|5415.42
#2023-11-16|5337.82
#2023-11-17|5374.17
#2023-11-20|5400.57
#2023-11-21|5387.44
#2023-11-22|5397.05
#2023-11-23|5434.74
#2023-11-24|5487.58
#2023-11-27|5512.27
#2023-11-28|5475.38
#2023-11-29|5443.64
#2023-11-30|5496.90
#2023-12-01|5523.30
#2023-12-04|5552.94
#2023-12-05|5599.31
#2023-12-06|5659.86
#2023-12-07|5634.68
#2023-12-08|5656.44
#2023-12-11|5692.83
#2023-12-12|5690.88
#2023-12-13|5690.83
#2023-12-14|5682.52
#2023-12-15|5660.54
#2023-12-18|5619.54
#2023-12-19|5500.38
#2023-12-20|5506.11
#2023-12-21|5476.99
#2023-12-22|5481.25
#2023-12-25| .
#2023-12-26| .
#2023-12-27|5513.13
#2023-12-28|5523.84
#2023-12-29|5518.09
#2024-01-01| .
#2024-01-02|5551.61
#2024-01-03|5522.02
#2024-01-04|5535.20
#2024-01-05|5517.80
#2024-01-08|5506.79
#2024-01-09|5438.20
#2024-01-10|5461.16
#2024-01-11|5434.52
#2024-01-12|5464.12
#2024-01-15|5436.50
#2024-01-16|5367.84
#2024-01-17|5328.36
#2024-01-18|5310.49
#2024-01-19|5321.49
#2024-01-22|5432.40
#2024-01-23|5397.78
#2024-01-24|5341.58
#2024-01-25|5497.41
#2024-01-26|5526.76
#2024-01-29|5519.02
#2024-01-30|5516.60
#2024-01-31|5560.42
#2024-02-01|5495.32
#2024-02-02|5533.47
#2024-02-05|5530.55
#2024-02-06|5528.57
#2024-02-07|5437.43
#2024-02-08|5443.59
#2024-02-09|5419.67
#2024-02-12|5458.25
#2024-02-13|5481.05
#2024-02-14|5468.31
#2024-02-15|5536.61
#2024-02-16|5554.22
#2024-02-19|5498.03
#2024-02-20|5510.12
#2024-02-21|5537.97
#2024-02-22|5538.06
#2024-02-23|5588.50
#2024-02-26|5538.21
#2024-02-27|5502.26
#2024-02-28|5513.85
#2024-02-29|5575.52
#2024-03-01|5620.60
#2024-03-04|5553.90
#2024-03-05|5544.21
#2024-03-06|5475.44
#2024-03-07|5502.08
#2024-03-08|5538.67
#2024-03-11|5518.43
#2024-03-12|5587.51
#2024-03-13|5623.60
#2024-03-14|5555.71
#2024-03-15|5457.84
#2024-03-18|5482.07
#2024-03-19|5470.70
#2024-03-20|5467.60
#2024-03-21|5437.75
#2024-03-22|5379.49
#2024-03-25|5445.53
#2024-03-26|5406.58
#2024-03-27|5423.88
#2024-03-28| .
#2024-03-29| .
#2024-04-01| .
#2024-04-02|5462.83
#2024-04-03|5441.32
#2024-04-04|5393.38
#2024-04-05|5408.32
#2024-04-08|5366.22
#2024-04-09|5317.24
#2024-04-10|5264.20
#2024-04-11|5284.82
#2024-04-12|5227.32
#2024-04-15|5245.75
#2024-04-16|5318.56
#2024-04-17|5336.90
#2024-04-18|5333.26
#2024-04-19|5312.56
#2024-04-22|5375.69
#2024-04-23|5390.22
#2024-04-24|5362.11
#2024-04-25|5323.68
#2024-04-26|5369.09
#2024-04-29|5419.01
#2024-04-30|5381.76
#2024-05-01|5374.00
#2024-05-02|5434.05
#2024-05-03|5503.13
#2024-05-06|5550.54
#2024-05-07|5562.84
#2024-05-08|5614.81
#2024-05-09| .
#2024-05-10| .
#2024-05-13|5690.11
#2024-05-14|5598.57
#2024-05-15|5580.22
#2024-05-16|5588.07
#2024-05-17|5568.24
#2024-05-20| .
#2024-05-21|5617.65
#2024-05-22|5640.43
#2024-05-23|5583.25
#2024-05-24|5612.85
#2024-05-27|5604.05
#2024-05-28|5550.80
#2024-05-29|5495.00
#2024-05-30|5520.15
#2024-05-31|5553.04
#2024-06-03|5567.78
#2024-06-04|5594.40
#2024-06-05| .
#2024-06-06|5683.39
#2024-06-07|5650.07
#2024-06-10|5617.71
#2024-06-11|5555.55
#2024-06-12|5644.13
#2024-06-13|5598.41
#2024-06-14|5567.76
#2024-06-17|5991.60
#2024-06-18|6020.66
#2024-06-19|6136.08
#2024-06-20|6163.35
#2024-06-21|6083.04
#2024-06-24|6172.91
#2024-06-25|6139.93
#2024-06-26|6074.04
#2024-06-27|6078.61
#2024-06-28|6121.15
#2024-07-01|6151.69
#2024-07-02|6057.50
#2024-07-03|6049.34
#2024-07-04|6132.70
#2024-07-05|6083.07
#2024-07-08|6104.18
#2024-07-09|6081.99
#2024-07-10|6083.59
#2024-07-11|6180.96
#2024-07-12|6176.51
#2024-07-15|6140.39
#2024-07-16|6061.89
#2024-07-17|6039.66
#2024-07-18|6000.62
#2024-07-19|5964.17
#2024-07-22|6003.64
#2024-07-23|6019.57
#2024-07-24|5985.99
#2024-07-25|5992.83
#2024-07-26|6033.47
#2024-07-29|6078.92
#2024-07-30|6155.17
#2024-07-31|6124.90
#2024-08-01|6056.78
#2024-08-02|6032.50
#2024-08-05|5854.46
#2024-08-06|5870.49
#2024-08-07|5976.91
#2024-08-08|5960.78
#2024-08-09|5991.78
#2024-08-12|6033.17
#2024-08-13|6025.04
#2024-08-14|6054.54
#2024-08-15|6056.91
#2024-08-16|6061.61
#2024-08-19|6088.24
#2024-08-20|6058.94
#2024-08-21|6055.30
#2024-08-22|5954.04
#2024-08-23|5972.23
#2024-08-26|5942.17
#2024-08-27|5942.07
#2024-08-28|5988.47
#2024-08-29|5981.84
#2024-08-30|6040.96
#2024-09-02|6117.21
#2024-09-03|6140.62
#2024-09-04|6089.62
#2024-09-05|6154.31
#2024-09-06|6139.86
#2024-09-09|6192.69
#2024-09-10|6200.70
#2024-09-11|6138.87
#2024-09-12|6186.02
#2024-09-13|6248.35
#2024-09-16|6228.87
#2024-09-17|6221.70
#2024-09-18|6221.70
#2024-09-19|6207.12
#2024-09-20|6161.90
#2024-09-23|6233.49
#2024-09-24|6226.91
#2024-09-25|6242.08
#2024-09-26|6274.24
#2024-09-27|6343.64
#2024-09-30|6312.72
#2024-10-01|6315.63
#2024-10-02|6306.23
#2024-10-03|6247.57
#2024-10-04|6248.97
#2024-10-07|6204.31
#2024-10-08|6282.86
#2024-10-09|6279.22
#2024-10-10|6276.47
#2024-10-11|6437.62
#2024-10-14|6485.03
#2024-10-15|6546.65
#2024-10-16|6491.34
#2024-10-17|6474.83
#2024-10-18|6486.02
#2024-10-21|6446.91
#2024-10-22|6391.18
#2024-10-23|6412.55
#2024-10-24|6432.05
#2024-10-25|6426.37
#2024-10-28|6484.42
#2024-10-29|6497.22
#2024-10-30|6447.72
#2024-10-31|6419.22
#2024-11-01|6504.33
#2024-11-04|6393.28
#2024-11-05|6440.45
#2024-11-06|6425.01
#2024-11-07|6386.64
#2024-11-08|6390.55
#2024-11-11|6356.95
#2024-11-12|6246.03
#2024-11-13|6206.66
#2024-11-14|6266.13
#2024-11-15|6293.52
#2024-11-18|6302.67
#2024-11-19|6290.38
#2024-11-20|6330.06
#2024-11-21|6359.11
#2024-11-22|6440.60
#2024-11-25|6458.19
#2024-11-26|6400.05
#2024-11-27|6458.62
#2024-11-28|6456.62
#2024-11-29|6480.81
#2024-12-02|6533.49
#2024-12-03|6548.13
#2024-12-04|6521.20
#2024-12-05|6547.46
#2024-12-06|6406.02
#2024-12-09|6324.21
#2024-12-10|6245.33
#2024-12-11|6254.79
#2024-12-12|6230.62
#2024-12-13|6280.97
#2024-12-16|6267.38
#2024-12-17|6178.95
#2024-12-18|6121.94
#2024-12-19|6093.34
#2024-12-20|6047.82
#2024-12-23|6127.00
#2024-12-24| .
#2024-12-25| .
#2024-12-26| .
#2024-12-27|6180.71
#2024-12-30|6150.29
#2024-12-31| .
#2025-01-01| .
#2025-01-02|6238.22
#2025-01-03|6235.59
#2025-01-06|6211.70
#2025-01-07|6200.00
#2025-01-08|6229.04
#2025-01-09|6234.94
#2025-01-10|6139.04
#2025-01-13|6152.28
#2025-01-14|6170.09
#2025-01-15|6280.82
#2025-01-16|6289.18
#2025-01-17|6288.84
#2025-01-20|6248.00
#2025-01-21|6315.81
#2025-01-22|6448.37
#2025-01-23|6077.14
#2025-01-24|6124.95
#2025-01-27|6127.83
#2025-01-28|6153.25
#2025-01-29|6133.60
#2025-01-30|6134.50
#2025-01-31|6116.84
#2025-02-03|6075.72
#2025-02-04|6073.87
#2025-02-05|6113.53
#2025-02-06|6214.83
#2025-02-07|6237.56
#2025-02-10|6253.59
#2025-02-11|6298.96
#2025-02-12|6265.79
#2025-02-13|6281.57
#2025-02-14|6277.33
#2025-02-17|6320.22
#2025-02-18|6310.27
#2025-02-19|6272.73
#2025-02-20|6224.31
#2025-02-21|6299.18
#2025-02-24|6392.75
#2025-02-25|6480.15
#2025-02-26|6582.46
#2025-02-27|6584.69
#2025-02-28|6575.87
#2025-03-03|6665.28
#2025-03-04|6639.56
#2025-03-05|6625.22
#2025-03-06|6495.03
#2025-03-07|6545.45
#2025-03-10|6581.25
#2025-03-11|6620.08
#2025-03-12|6613.23
#2025-03-13|6696.74
#2025-03-14|6720.84
#2025-03-17|6780.16
#2025-03-18|6782.38
#2025-03-19|6769.70
#2025-03-20|6788.14
#2025-03-21|6754.15
#2025-03-24|6738.33
#2025-03-25|6777.77
#2025-03-26|6829.25
#2025-03-27|6898.48
#2025-03-28|6890.57
#2025-03-31|6848.40
#2025-04-01|6614.41
#2025-04-02|6397.70
#2025-04-03|6414.16
#2025-04-04|6360.45
#2025-04-07|6035.81
#2025-04-08|6266.41
#2025-04-09|6095.75
#2025-04-10|6237.02
#2025-04-11|6325.60
#2025-04-14|6367.03
#2025-04-15|6474.37
#2025-04-16|6436.78
#2025-04-17| .
#2025-04-18| .
#2025-04-21| .
#2025-04-22|6512.83
#2025-04-23|6534.66
#2025-04-24|6562.75
#2025-04-25|6497.48
#2025-04-28|6531.64
#2025-04-29|6553.74
#2025-04-30|6684.43
#2025-05-01|6714.97
#2025-05-02|6802.75
#2025-05-05|6887.36
#2025-05-06|6870.22
#2025-05-07|6970.66
#2025-05-08|6943.82
#2025-05-09|6892.99
#2025-05-12|6849.04
#2025-05-13|6815.45
#2025-05-14|6844.48
#2025-05-15|7012.91
#2025-05-16|7093.00
#2025-05-19|7123.46
#2025-05-20|7169.68
#2025-05-21|7236.93
#2025-05-22|7227.13
#2025-05-23|7255.75
#2025-05-26|7307.07
#2025-05-27|7268.20
#2025-05-28|7135.39
#2025-05-29| .
#2025-05-30| .
#2025-06-02|7152.88
#2025-06-03|7067.45
#2025-06-04|7123.31
#2025-06-05| .
#2025-06-06|7153.96
#2025-06-09| .
#2025-06-10|7080.65
#2025-06-11|7049.32
#2025-06-12|7044.08
#2025-06-13|6993.31
#2025-06-16|7006.63
#2025-06-17|6961.52
#2025-06-18|6987.67
#2025-06-19|6966.83
#2025-06-20|7019.33
#2025-06-23|7064.82
#2025-06-24|7048.47
#2025-06-25|7024.79
#2025-06-26|6987.26
#2025-06-27|7008.71
#2025-06-30|7006.60
#2025-07-01|7032.29
#2025-07-02|6857.07
#2025-07-03|6988.88
#2025-07-04|7006.66
#2025-07-07|7017.92
#2025-07-08|6981.37
#2025-07-09|6980.91
#2025-07-10|6994.73
#2025-07-11|7051.19
#2025-07-14|6960.70
#2025-07-15|6933.15
#2025-07-16|7015.62
#2025-07-17|7051.42
#2025-07-18|7068.69
#2025-07-21|7062.76
#2025-07-22|7031.67
#2025-07-23|7052.66
#2025-07-24|6989.76
#2025-07-25|6980.77
#2025-07-28|6951.01
#2025-07-29|6967.03
#2025-07-30|6950.96
#2025-07-31|6988.87
#2025-08-01|6973.06
#2025-08-04|7090.59
#2025-08-05|7108.68
#2025-08-06|7153.94
#2025-08-07|7189.35
#2025-08-08|7173.48
#2025-08-11|7195.31
#2025-08-12|7146.84
#2025-08-13|7159.66
#2025-08-14|7182.55
#2025-08-15|7229.50
#2025-08-18|7311.88
#2025-08-19|7355.23
#2025-08-20|7413.54
#2025-08-21|7412.51
#2025-08-22|7440.51
#2025-08-25|7426.24
#2025-08-26|7394.45
#2025-08-27|7369.86
#2025-08-28|7319.95
#2025-08-29|7311.89
#2025-09-01|7312.48
#2025-09-02|7245.93
#2025-09-03|7224.14
#2025-09-04|7333.37
#2025-09-05|7292.90
#2025-09-08|7265.14
#2025-09-09|7221.24
#2025-09-10|7294.20
#2025-09-11|7266.74
#2025-09-12|7380.82
#2025-09-15|7393.47
#2025-09-16|7293.81
#2025-09-17|7312.09
#2025-09-18|7205.91
#2025-09-19|7238.81
#2025-09-22|7182.39
#2025-09-23|7165.26
#2025-09-24|7127.17
#2025-09-25|7098.92
#2025-09-26|7046.51
#2025-09-29|7049.92
#2025-09-30|7088.65
#2025-10-01|7121.41
#2025-10-02|7005.98
#2025-10-03|7058.70
#2025-10-06|7163.60
#2025-10-07|7209.06
#2025-10-08|7321.49
#2025-10-09|7339.31
#2025-10-10|7252.85
#2025-10-13|7216.83
#2025-10-14|7250.44
#2025-10-15|7211.04
#2025-10-16|7134.13
#2025-10-17|7105.11
#2025-10-20|7158.85
#2025-10-21|7185.74
#2025-10-22|7200.51
#2025-10-23|7232.18
#2025-10-24|7186.75
#2025-10-27|7205.53
#2025-10-28|7194.90
#2025-10-29|7166.86
#2025-10-30|7203.50
#2025-10-31|7139.13
#2025-11-03|7208.77
#2025-11-04|7192.47
#2025-11-05|7187.34
#2025-11-06|7205.03
#2025-11-07|7174.80
#2025-11-10|7167.97
#2025-11-11|7249.76
#2025-11-12|7225.68
#2025-11-13|7216.08
#2025-11-14|7171.73
#2025-11-17|7205.26
#2025-11-18|7084.22
#2025-11-19|7035.96
#2025-11-20|7112.88
#2025-11-21|7126.43
#2025-11-24|7105.38
#2025-11-25|7124.89
#2025-11-26|7160.62
#2025-11-27|7188.33
#2025-11-28|7137.79
#2025-12-01|7162.36
#2025-12-02|7164.62
#2025-12-03|6994.83
#2025-12-04|7042.90
#2025-12-05|7064.80
#2025-12-08|7052.50
#2025-12-09|7056.52
#2025-12-10|7130.61
#2025-12-11|7146.70
#2025-12-12|7143.52
#2025-12-15|7202.52
#2025-12-16|7167.66
#2025-12-17|7117.65
#2025-12-18|7183.43
#2025-12-19|7289.95
#2025-12-22|7312.39
#2025-12-23|7382.15
#2025-12-24| .
#2025-12-25| .
#2025-12-26| .
#2025-12-29|7407.93
#2025-12-30|7443.89
#2025-12-31| .
#2026-01-01| .
#2026-01-02|7369.93
#2026-01-05|7240.35
#2026-01-06|7315.29
#2026-01-07|7135.61
#2026-01-08|7139.46
#2026-01-09|7116.94
#2026-01-12|7163.21
#2026-01-13|7130.25
#2026-01-14|7173.20
#2026-01-15|7243.26
#2026-01-16|7232.23
#2026-01-19|7188.79
#2026-01-20|7193.95
#2026-01-21|7199.53
#2026-01-22|7230.52
#2026-01-23|6961.09
#2026-01-26|6906.78
#2026-01-27|6929.52
#2026-01-28|6894.37
#2026-01-29|6898.05
#2026-01-30|6914.50
#2026-02-02|6983.03
#2026-02-03|6981.90
#2026-02-04|7042.78
#2026-02-05|6977.88
#2026-02-06|7013.95
#2026-02-09|6931.07
#2026-02-10|6814.74
#2026-02-11|6780.32
#2026-02-12|6786.19
#2026-02-13|6767.74
#2026-02-16|6845.19
#2026-02-17|6850.76
#2026-02-18|6880.32
#2026-02-19|6890.38
#2026-02-20|6951.02
#2026-02-23|6971.93
#2026-02-24|6837.27
#2026-02-25|6831.43
#2026-02-26|6917.81
#2026-02-27|6949.88
#2026-03-02|6951.77
#2026-03-03|6768.29
#2026-03-04|6877.43
#2026-03-05|6829.03
#2026-03-06|6810.42
#2026-03-09|6852.40
#2026-03-10|6845.14
#2026-03-11|6783.83
#2026-03-12|6751.19
#2026-03-13|6843.06
#2026-03-16|6872.18
#2026-03-17|6924.94
#2026-03-18|6929.82
#2026-03-19|6846.59
#2026-03-20|6851.07
#2026-03-23|6709.84
#2026-03-24|6665.54
#2026-03-25|6687.42
#2026-03-26|6619.85
#2026-03-27|6688.13
#2026-03-30|6721.47
#2026-03-31|6802.91
#2026-04-01|6782.00