Table Data - OMX Helsinki Telecommunications Service Providers Gross Index
| Title | OMX Helsinki Telecommunications Service Providers Gross Index |
|---|---|
| Series ID | NASDAQHX151020GI |
| 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 2026-04-10 |
| Last Updated | 2026-04-10 10:42 PM CDT |
| Notes | For more information about this series, see: HX151020GI Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2000-01-03 | 2595.02 |
| 2000-01-04 | 2436.95 |
| 2000-01-05 | 2107.63 |
| 2000-01-06 | . |
| 2000-01-07 | 2114.22 |
| 2000-01-10 | 2321.69 |
| 2000-01-11 | 2213.01 |
| 2000-01-12 | 2219.60 |
| 2000-01-13 | 2229.48 |
| 2000-01-14 | 2330.91 |
| 2000-01-17 | 2404.02 |
| 2000-01-18 | 2424.43 |
| 2000-01-19 | 2476.47 |
| 2000-01-20 | 2568.68 |
| 2000-01-21 | 2535.09 |
| 2000-01-24 | 2470.54 |
| 2000-01-25 | 2562.09 |
| 2000-01-26 | 2535.09 |
| 2000-01-27 | 2436.95 |
| 2000-01-28 | 2502.81 |
| 2000-01-31 | 2423.78 |
| 2000-02-01 | 2443.53 |
| 2000-02-02 | 2476.47 |
| 2000-02-03 | 2568.68 |
| 2000-02-04 | 2799.20 |
| 2000-02-07 | 2766.26 |
| 2000-02-08 | 2799.20 |
| 2000-02-09 | 2789.32 |
| 2000-02-10 | 2693.82 |
| 2000-02-11 | 2733.33 |
| 2000-02-14 | 2634.54 |
| 2000-02-15 | 2726.75 |
| 2000-02-16 | 2739.92 |
| 2000-02-17 | 2809.08 |
| 2000-02-18 | 3259.58 |
| 2000-02-21 | 3125.22 |
| 2000-02-22 | 3095.58 |
| 2000-02-23 | 3108.76 |
| 2000-02-24 | 3141.69 |
| 2000-02-25 | 3168.03 |
| 2000-02-28 | 3127.86 |
| 2000-02-29 | 3200.96 |
| 2000-03-01 | 3095.58 |
| 2000-03-02 | 3135.10 |
| 2000-03-03 | 3490.76 |
| 2000-03-06 | 3648.84 |
| 2000-03-07 | 3754.22 |
| 2000-03-08 | 3464.42 |
| 2000-03-09 | 3721.29 |
| 2000-03-10 | 3787.15 |
| 2000-03-13 | 3662.01 |
| 2000-03-14 | 3731.17 |
| 2000-03-15 | 3621.83 |
| 2000-03-16 | 3339.28 |
| 2000-03-17 | 3425.56 |
| 2000-03-20 | 3457.83 |
| 2000-03-21 | 3326.11 |
| 2000-03-22 | 3161.45 |
| 2000-03-23 | 3193.06 |
| 2000-03-24 | 3266.17 |
| 2000-03-27 | 3260.24 |
| 2000-03-28 | 3131.81 |
| 2000-03-29 | 3120.61 |
| 2000-03-30 | 2865.06 |
| 2000-03-31 | 2881.53 |
| 2000-04-03 | 2759.68 |
| 2000-04-04 | 2568.68 |
| 2000-04-05 | 2453.41 |
| 2000-04-06 | 2799.20 |
| 2000-04-07 | 2865.06 |
| 2000-04-10 | 2601.61 |
| 2000-04-11 | 2417.69 |
| 2000-04-12 | 2366.71 |
| 2000-04-13 | 2416.36 |
| 2000-04-14 | 2350.16 |
| 2000-04-17 | 2250.86 |
| 2000-04-18 | 2151.56 |
| 2000-04-19 | 2426.29 |
| 2000-04-20 | 2681.17 |
| 2000-04-21 | . |
| 2000-04-24 | . |
| 2000-04-25 | 2730.82 |
| 2000-04-26 | 2621.59 |
| 2000-04-27 | 2502.43 |
| 2000-04-28 | 2622.25 |
| 2000-05-01 | . |
| 2000-05-02 | 2813.57 |
| 2000-05-03 | 2714.27 |
| 2000-05-04 | 2601.07 |
| 2000-05-05 | 2614.97 |
| 2000-05-08 | 2535.53 |
| 2000-05-09 | 2516.33 |
| 2000-05-10 | 2416.36 |
| 2000-05-11 | 2449.46 |
| 2000-05-12 | 2528.91 |
| 2000-05-15 | 2456.08 |
| 2000-05-16 | 2558.70 |
| 2000-05-17 | 2469.32 |
| 2000-05-18 | 2449.46 |
| 2000-05-19 | 2350.16 |
| 2000-05-22 | 2217.76 |
| 2000-05-23 | 2125.08 |
| 2000-05-24 | 2019.15 |
| 2000-05-25 | 2135.01 |
| 2000-05-26 | 2045.63 |
| 2000-05-29 | 2131.70 |
| 2000-05-30 | 2283.96 |
| 2000-05-31 | 2316.40 |
| 2000-06-01 | . |
| 2000-06-02 | 2588.49 |
| 2000-06-05 | 2697.72 |
| 2000-06-06 | 2673.89 |
| 2000-06-07 | 2581.87 |
| 2000-06-08 | 2588.49 |
| 2000-06-09 | 2562.01 |
| 2000-06-12 | 2581.87 |
| 2000-06-13 | 2687.79 |
| 2000-06-14 | 2929.43 |
| 2000-06-15 | 3045.28 |
| 2000-06-16 | 3151.20 |
| 2000-06-19 | 3085.00 |
| 2000-06-20 | 3171.06 |
| 2000-06-21 | 3091.62 |
| 2000-06-22 | 3101.55 |
| 2000-06-23 | . |
| 2000-06-26 | 3502.07 |
| 2000-06-27 | 3349.81 |
| 2000-06-28 | 3237.26 |
| 2000-06-29 | 3275.66 |
| 2000-06-30 | 3177.68 |
| 2000-07-03 | 3243.88 |
| 2000-07-04 | 3310.09 |
| 2000-07-05 | 3323.33 |
| 2000-07-06 | 3216.74 |
| 2000-07-07 | 3310.09 |
| 2000-07-10 | 3343.19 |
| 2000-07-11 | 3340.54 |
| 2000-07-12 | 3442.49 |
| 2000-07-13 | 3505.38 |
| 2000-07-14 | 3541.79 |
| 2000-07-17 | 3574.89 |
| 2000-07-18 | 3508.03 |
| 2000-07-19 | 3515.31 |
| 2000-07-20 | 3495.45 |
| 2000-07-21 | 3409.39 |
| 2000-07-24 | 3310.09 |
| 2000-07-25 | 3184.30 |
| 2000-07-26 | 3177.68 |
| 2000-07-27 | 3128.03 |
| 2000-07-28 | 2992.32 |
| 2000-07-31 | 3041.97 |
| 2000-08-01 | 3071.76 |
| 2000-08-02 | 2979.08 |
| 2000-08-03 | 2879.77 |
| 2000-08-04 | 2843.36 |
| 2000-08-07 | 2758.63 |
| 2000-08-08 | 2648.07 |
| 2000-08-09 | 2926.12 |
| 2000-08-10 | 2912.88 |
| 2000-08-11 | 2929.43 |
| 2000-08-14 | 2979.08 |
| 2000-08-15 | 3157.82 |
| 2000-08-16 | 3098.90 |
| 2000-08-17 | 2984.37 |
| 2000-08-18 | 3045.28 |
| 2000-08-21 | 2965.84 |
| 2000-08-22 | 2747.37 |
| 2000-08-23 | 2727.51 |
| 2000-08-24 | 2826.81 |
| 2000-08-25 | 2929.43 |
| 2000-08-28 | 2936.05 |
| 2000-08-29 | 2919.50 |
| 2000-08-30 | 2813.57 |
| 2000-08-31 | 2833.43 |
| 2000-09-01 | 2899.64 |
| 2000-09-04 | 2998.94 |
| 2000-09-05 | 2933.40 |
| 2000-09-06 | 2866.54 |
| 2000-09-07 | 2774.51 |
| 2000-09-08 | 2806.95 |
| 2000-09-11 | 2747.37 |
| 2000-09-12 | 2728.83 |
| 2000-09-13 | 2780.47 |
| 2000-09-14 | 2995.63 |
| 2000-09-15 | 2814.24 |
| 2000-09-18 | 2912.88 |
| 2000-09-19 | 2826.81 |
| 2000-09-20 | 2845.35 |
| 2000-09-21 | 2747.37 |
| 2000-09-22 | 2697.72 |
| 2000-09-25 | 2694.41 |
| 2000-09-26 | 2730.16 |
| 2000-09-27 | 2697.72 |
| 2000-09-28 | 2747.37 |
| 2000-09-29 | 2680.51 |
| 2000-10-02 | 2687.79 |
| 2000-10-03 | 2659.99 |
| 2000-10-04 | 2502.43 |
| 2000-10-05 | 2515.67 |
| 2000-10-06 | 2442.84 |
| 2000-10-09 | 2164.80 |
| 2000-10-10 | 2204.52 |
| 2000-10-11 | 1986.05 |
| 2000-10-12 | 1962.22 |
| 2000-10-13 | 1952.95 |
| 2000-10-16 | 2105.21 |
| 2000-10-17 | 2174.73 |
| 2000-10-18 | 2082.04 |
| 2000-10-19 | 2138.32 |
| 2000-10-20 | 2237.62 |
| 2000-10-23 | 2224.38 |
| 2000-10-24 | 2383.26 |
| 2000-10-25 | 2227.69 |
| 2000-10-26 | 2092.64 |
| 2000-10-27 | 2250.86 |
| 2000-10-30 | 2164.80 |
| 2000-10-31 | 2164.80 |
| 2000-11-01 | 2257.48 |
| 2000-11-02 | 2285.95 |
| 2000-11-03 | 2251.52 |
| 2000-11-06 | 2267.41 |
| 2000-11-07 | 2270.72 |
| 2000-11-08 | 1831.14 |
| 2000-11-09 | 1866.89 |
| 2000-11-10 | 1820.55 |
| 2000-11-13 | 1618.63 |
| 2000-11-14 | 1717.93 |
| 2000-11-15 | 1721.25 |
| 2000-11-16 | 1661.66 |
| 2000-11-17 | 1655.04 |
| 2000-11-20 | 1568.98 |
| 2000-11-21 | 1568.98 |
| 2000-11-22 | 1572.29 |
| 2000-11-23 | 1621.94 |
| 2000-11-24 | 1754.35 |
| 2000-11-27 | 1774.21 |
| 2000-11-28 | 1721.91 |
| 2000-11-29 | 1721.25 |
| 2000-11-30 | 1622.60 |
| 2000-12-01 | 1615.32 |
| 2000-12-04 | 1470.34 |
| 2000-12-05 | 1429.96 |
| 2000-12-06 | . |
| 2000-12-07 | 1500.13 |
| 2000-12-08 | 1522.64 |
| 2000-12-11 | 1605.39 |
| 2000-12-12 | 1608.70 |
| 2000-12-13 | 1562.36 |
| 2000-12-14 | 1562.36 |
| 2000-12-15 | 1615.32 |
| 2000-12-18 | 1621.94 |
| 2000-12-19 | 1654.38 |
| 2000-12-20 | 1555.74 |
| 2000-12-21 | 1522.64 |
| 2000-12-22 | 1539.19 |
| 2000-12-25 | . |
| 2000-12-26 | . |
| 2000-12-27 | 1522.64 |
| 2000-12-28 | 1476.30 |
| 2000-12-29 | 1518.01 |
| 2001-01-01 | . |
| 2001-01-02 | 1592.42 |
| 2001-01-03 | 1458.12 |
| 2001-01-04 | 1508.92 |
| 2001-01-05 | 1514.97 |
| 2001-01-08 | 1473.18 |
| 2001-01-09 | 1432.34 |
| 2001-01-10 | 1407.59 |
| 2001-01-11 | 1413.90 |
| 2001-01-12 | 1605.30 |
| 2001-01-15 | 1634.99 |
| 2001-01-16 | 1597.09 |
| 2001-01-17 | 1647.62 |
| 2001-01-18 | 1571.82 |
| 2001-01-19 | 1643.02 |
| 2001-01-22 | 1521.29 |
| 2001-01-23 | 1479.98 |
| 2001-01-24 | 1363.37 |
| 2001-01-25 | 1206.59 |
| 2001-01-26 | 1218.90 |
| 2001-01-29 | 1238.18 |
| 2001-01-30 | 1262.30 |
| 2001-01-31 | 1268.62 |
| 2001-02-01 | 1209.49 |
| 2001-02-02 | 1196.59 |
| 2001-02-05 | 1225.01 |
| 2001-02-06 | 1218.70 |
| 2001-02-07 | 1127.11 |
| 2001-02-08 | 1165.01 |
| 2001-02-09 | 1080.34 |
| 2001-02-12 | 1074.03 |
| 2001-02-13 | 1051.21 |
| 2001-02-14 | 1032.26 |
| 2001-02-15 | 1165.62 |
| 2001-02-16 | 1128.60 |
| 2001-02-19 | 1158.39 |
| 2001-02-20 | 1227.03 |
| 2001-02-21 | 1159.30 |
| 2001-02-22 | 1130.88 |
| 2001-02-23 | 1098.72 |
| 2001-02-26 | 1117.67 |
| 2001-02-27 | 1159.30 |
| 2001-02-28 | 1136.62 |
| 2001-03-01 | 1111.93 |
| 2001-03-02 | 1120.83 |
| 2001-03-05 | 1225.00 |
| 2001-03-06 | 1276.16 |
| 2001-03-07 | 1241.42 |
| 2001-03-08 | 1194.16 |
| 2001-03-09 | 1138.75 |
| 2001-03-12 | 1122.92 |
| 2001-03-13 | 1115.97 |
| 2001-03-14 | 1094.49 |
| 2001-03-15 | 1136.58 |
| 2001-03-16 | 1074.68 |
| 2001-03-19 | 1070.25 |
| 2001-03-20 | 1107.13 |
| 2001-03-21 | 1069.79 |
| 2001-03-22 | 1042.36 |
| 2001-03-23 | 1060.28 |
| 2001-03-26 | 1086.84 |
| 2001-03-27 | 1047.53 |
| 2001-03-28 | 1078.75 |
| 2001-03-29 | 1031.38 |
| 2001-03-30 | 1044.01 |
| 2001-04-02 | 1050.30 |
| 2001-04-03 | 1018.85 |
| 2001-04-04 | 1001.23 |
| 2001-04-05 | 1003.12 |
| 2001-04-06 | 1030.18 |
| 2001-04-09 | 1006.29 |
| 2001-04-10 | 1052.82 |
| 2001-04-11 | 1112.57 |
| 2001-04-12 | 1112.57 |
| 2001-04-13 | . |
| 2001-04-16 | . |
| 2001-04-17 | 1103.14 |
| 2001-04-18 | 1192.46 |
| 2001-04-19 | 1157.86 |
| 2001-04-20 | 1151.08 |
| 2001-04-23 | 1200.84 |
| 2001-04-24 | 1213.48 |
| 2001-04-25 | 1153.45 |
| 2001-04-26 | 1202.10 |
| 2001-04-27 | 1202.10 |
| 2001-04-30 | 1231.78 |
| 2001-05-01 | . |
| 2001-05-02 | 1240.00 |
| 2001-05-03 | 1193.26 |
| 2001-05-04 | 1213.48 |
| 2001-05-07 | 1222.45 |
| 2001-05-08 | 1200.08 |
| 2001-05-09 | 1161.62 |
| 2001-05-10 | 1267.12 |
| 2001-05-11 | 1315.75 |
| 2001-05-14 | 1282.91 |
| 2001-05-15 | 1290.66 |
| 2001-05-16 | 1377.01 |
| 2001-05-17 | 1407.99 |
| 2001-05-18 | 1408.12 |
| 2001-05-21 | 1354.32 |
| 2001-05-22 | 1423.66 |
| 2001-05-23 | 1405.47 |
| 2001-05-24 | . |
| 2001-05-25 | 1457.27 |
| 2001-05-28 | 1488.85 |
| 2001-05-29 | 1404.23 |
| 2001-05-30 | 1341.06 |
| 2001-05-31 | 1349.13 |
| 2001-06-01 | 1320.23 |
| 2001-06-04 | . |
| 2001-06-05 | 1380.24 |
| 2001-06-06 | 1368.09 |
| 2001-06-07 | 1374.90 |
| 2001-06-08 | 1370.12 |
| 2001-06-11 | 1347.38 |
| 2001-06-12 | 1301.28 |
| 2001-06-13 | 1301.28 |
| 2001-06-14 | 1294.94 |
| 2001-06-15 | 1241.25 |
| 2001-06-18 | 1238.09 |
| 2001-06-19 | 1259.60 |
| 2001-06-20 | 1221.70 |
| 2001-06-21 | 1195.18 |
| 2001-06-22 | . |
| 2001-06-25 | 1195.82 |
| 2001-06-26 | 1178.13 |
| 2001-06-27 | 1190.41 |
| 2001-06-28 | 1253.58 |
| 2001-06-29 | 1288.95 |
| 2001-07-02 | 1329.79 |
| 2001-07-03 | 1301.24 |
| 2001-07-04 | 1237.79 |
| 2001-07-05 | 1255.80 |
| 2001-07-06 | 1206.18 |
| 2001-07-09 | 1223.31 |
| 2001-07-10 | 1218.87 |
| 2001-07-11 | 1163.79 |
| 2001-07-12 | 1185.42 |
| 2001-07-13 | 1207.62 |
| 2001-07-16 | 1191.76 |
| 2001-07-17 | 1172.73 |
| 2001-07-18 | 1134.66 |
| 2001-07-19 | 1136.61 |
| 2001-07-20 | 1160.09 |
| 2001-07-23 | 1136.38 |
| 2001-07-24 | 1117.46 |
| 2001-07-25 | 1075.88 |
| 2001-07-26 | 1110.77 |
| 2001-07-27 | 1188.23 |
| 2001-07-30 | 1233.57 |
| 2001-07-31 | 1326.72 |
| 2001-08-01 | 1269.62 |
| 2001-08-02 | 1263.04 |
| 2001-08-03 | 1211.36 |
| 2001-08-06 | 1191.17 |
| 2001-08-07 | 1193.76 |
| 2001-08-08 | 1142.38 |
| 2001-08-09 | 1088.45 |
| 2001-08-10 | 1091.74 |
| 2001-08-13 | 1106.72 |
| 2001-08-14 | 1117.52 |
| 2001-08-15 | 1104.66 |
| 2001-08-16 | 1009.49 |
| 2001-08-17 | 954.28 |
| 2001-08-20 | 927.29 |
| 2001-08-21 | 891.77 |
| 2001-08-22 | 913.97 |
| 2001-08-23 | 907.97 |
| 2001-08-24 | 971.42 |
| 2001-08-27 | 974.82 |
| 2001-08-28 | 907.97 |
| 2001-08-29 | 904.80 |
| 2001-08-30 | 819.15 |
| 2001-08-31 | 779.18 |
| 2001-09-03 | 719.36 |
| 2001-09-04 | 687.86 |
| 2001-09-05 | 662.26 |
| 2001-09-06 | 638.33 |
| 2001-09-07 | 628.70 |
| 2001-09-10 | 647.55 |
| 2001-09-11 | 617.55 |
| 2001-09-12 | 686.48 |
| 2001-09-13 | 685.32 |
| 2001-09-14 | 685.32 |
| 2001-09-17 | 680.61 |
| 2001-09-18 | 714.23 |
| 2001-09-19 | 717.57 |
| 2001-09-20 | 699.28 |
| 2001-09-21 | 670.04 |
| 2001-09-24 | 657.93 |
| 2001-09-25 | 705.51 |
| 2001-09-26 | 717.04 |
| 2001-09-27 | 686.02 |
| 2001-09-28 | 766.08 |
| 2001-10-01 | 739.79 |
| 2001-10-02 | 730.15 |
| 2001-10-03 | 723.66 |
| 2001-10-04 | 781.41 |
| 2001-10-05 | 797.26 |
| 2001-10-08 | 787.99 |
| 2001-10-09 | 803.73 |
| 2001-10-10 | 816.43 |
| 2001-10-11 | 857.27 |
| 2001-10-12 | 827.17 |
| 2001-10-15 | 821.45 |
| 2001-10-16 | 806.47 |
| 2001-10-17 | 883.81 |
| 2001-10-18 | 833.90 |
| 2001-10-19 | 831.30 |
| 2001-10-22 | 816.56 |
| 2001-10-23 | 891.81 |
| 2001-10-24 | 968.02 |
| 2001-10-25 | 875.25 |
| 2001-10-26 | 882.40 |
| 2001-10-29 | 857.98 |
| 2001-10-30 | 807.09 |
| 2001-10-31 | 842.47 |
| 2001-11-01 | 820.38 |
| 2001-11-02 | 826.28 |
| 2001-11-05 | 861.84 |
| 2001-11-06 | 922.99 |
| 2001-11-07 | 921.60 |
| 2001-11-08 | 951.50 |
| 2001-11-09 | 945.22 |
| 2001-11-12 | 925.12 |
| 2001-11-13 | 954.17 |
| 2001-11-14 | 968.59 |
| 2001-11-15 | 953.15 |
| 2001-11-16 | 999.90 |
| 2001-11-19 | 987.96 |
| 2001-11-20 | 919.79 |
| 2001-11-21 | 962.88 |
| 2001-11-22 | 970.37 |
| 2001-11-23 | 967.76 |
| 2001-11-26 | 977.40 |
| 2001-11-27 | 904.37 |
| 2001-11-28 | 939.19 |
| 2001-11-29 | 920.14 |
| 2001-11-30 | 924.34 |
| 2001-12-03 | 910.61 |
| 2001-12-04 | 904.90 |
| 2001-12-05 | 939.30 |
| 2001-12-06 | . |
| 2001-12-07 | 1020.85 |
| 2001-12-10 | 973.22 |
| 2001-12-11 | 976.40 |
| 2001-12-12 | 974.11 |
| 2001-12-13 | 932.84 |
| 2001-12-14 | 923.31 |
| 2001-12-17 | 949.28 |
| 2001-12-18 | 965.16 |
| 2001-12-19 | 949.40 |
| 2001-12-20 | 940.33 |
| 2001-12-21 | 953.03 |
| 2001-12-24 | . |
| 2001-12-25 | . |
| 2001-12-26 | . |
| 2001-12-27 | 948.97 |
| 2001-12-28 | 928.84 |
| 2001-12-31 | . |
| 2002-01-01 | . |
| 2002-01-02 | 932.65 |
| 2002-01-03 | 966.30 |
| 2002-01-04 | 1020.73 |
| 2002-01-07 | 1042.65 |
| 2002-01-08 | 999.20 |
| 2002-01-09 | 999.20 |
| 2002-01-10 | 955.32 |
| 2002-01-11 | 930.11 |
| 2002-01-14 | 902.23 |
| 2002-01-15 | 876.26 |
| 2002-01-16 | 873.08 |
| 2002-01-17 | 886.99 |
| 2002-01-18 | 880.12 |
| 2002-01-21 | 858.92 |
| 2002-01-22 | 864.35 |
| 2002-01-23 | 851.42 |
| 2002-01-24 | 883.18 |
| 2002-01-25 | 888.26 |
| 2002-01-28 | 880.00 |
| 2002-01-29 | 876.83 |
| 2002-01-30 | 810.78 |
| 2002-01-31 | 826.02 |
| 2002-02-01 | 839.30 |
| 2002-02-04 | 825.79 |
| 2002-02-05 | 803.45 |
| 2002-02-06 | 751.85 |
| 2002-02-07 | 761.38 |
| 2002-02-08 | 758.20 |
| 2002-02-11 | 753.88 |
| 2002-02-12 | 734.83 |
| 2002-02-13 | 751.66 |
| 2002-02-14 | 752.74 |
| 2002-02-15 | 749.57 |
| 2002-02-18 | 714.33 |
| 2002-02-19 | 694.79 |
| 2002-02-20 | 705.47 |
| 2002-02-21 | 706.83 |
| 2002-02-22 | 695.26 |
| 2002-02-25 | 723.59 |
| 2002-02-26 | 716.10 |
| 2002-02-27 | 747.28 |
| 2002-02-28 | 730.90 |
| 2002-03-01 | 749.31 |
| 2002-03-04 | 779.47 |
| 2002-03-05 | 788.99 |
| 2002-03-06 | 816.76 |
| 2002-03-07 | 828.82 |
| 2002-03-08 | 836.51 |
| 2002-03-11 | 823.81 |
| 2002-03-12 | 799.61 |
| 2002-03-13 | 825.40 |
| 2002-03-14 | 813.05 |
| 2002-03-15 | 818.85 |
| 2002-03-18 | 829.27 |
| 2002-03-19 | 837.06 |
| 2002-03-20 | 864.76 |
| 2002-03-21 | 835.30 |
| 2002-03-22 | 832.06 |
| 2002-03-25 | 828.95 |
| 2002-03-26 | 815.67 |
| 2002-03-27 | 826.13 |
| 2002-03-28 | . |
| 2002-03-29 | . |
| 2002-04-01 | . |
| 2002-04-02 | 824.46 |
| 2002-04-03 | 847.11 |
| 2002-04-04 | 840.81 |
| 2002-04-05 | 849.68 |
| 2002-04-08 | 840.21 |
| 2002-04-09 | 838.75 |
| 2002-04-10 | 830.91 |
| 2002-04-11 | 821.77 |
| 2002-04-12 | 799.47 |
| 2002-04-15 | 802.20 |
| 2002-04-16 | 804.33 |
| 2002-04-17 | 819.97 |
| 2002-04-18 | 813.12 |
| 2002-04-19 | 776.33 |
| 2002-04-22 | 763.85 |
| 2002-04-23 | 756.26 |
| 2002-04-24 | 739.40 |
| 2002-04-25 | 724.35 |
| 2002-04-26 | 730.92 |
| 2002-04-29 | 738.39 |
| 2002-04-30 | 705.76 |
| 2002-05-01 | . |
| 2002-05-02 | 727.10 |
| 2002-05-03 | 662.55 |
| 2002-05-06 | 632.07 |
| 2002-05-07 | 610.79 |
| 2002-05-08 | 629.01 |
| 2002-05-09 | . |
| 2002-05-10 | 598.60 |
| 2002-05-13 | 580.23 |
| 2002-05-14 | 587.72 |
| 2002-05-15 | 611.87 |
| 2002-05-16 | 611.27 |
| 2002-05-17 | 617.61 |
| 2002-05-20 | 619.40 |
| 2002-05-21 | 608.70 |
| 2002-05-22 | 586.53 |
| 2002-05-23 | 592.27 |
| 2002-05-24 | 594.98 |
| 2002-05-27 | 589.91 |
| 2002-05-28 | 590.26 |
| 2002-05-29 | 581.15 |
| 2002-05-30 | 587.49 |
| 2002-05-31 | 581.78 |
| 2002-06-03 | 571.35 |
| 2002-06-04 | 573.25 |
| 2002-06-05 | 579.96 |
| 2002-06-06 | 593.26 |
| 2002-06-07 | 576.67 |
| 2002-06-10 | 577.57 |
| 2002-06-11 | 589.60 |
| 2002-06-12 | 578.87 |
| 2002-06-13 | 576.97 |
| 2002-06-14 | 561.13 |
| 2002-06-17 | 565.05 |
| 2002-06-18 | 566.09 |
| 2002-06-19 | 526.88 |
| 2002-06-20 | 510.53 |
| 2002-06-21 | . |
| 2002-06-24 | 498.38 |
| 2002-06-25 | 498.82 |
| 2002-06-26 | 479.19 |
| 2002-06-27 | 504.89 |
| 2002-06-28 | 503.52 |
| 2002-07-01 | 506.93 |
| 2002-07-02 | 500.58 |
| 2002-07-03 | 501.59 |
| 2002-07-04 | 504.10 |
| 2002-07-05 | 516.91 |
| 2002-07-08 | 508.83 |
| 2002-07-09 | 502.63 |
| 2002-07-10 | 498.82 |
| 2002-07-11 | 504.93 |
| 2002-07-12 | 508.10 |
| 2002-07-15 | 499.99 |
| 2002-07-16 | 490.47 |
| 2002-07-17 | 509.51 |
| 2002-07-18 | 502.11 |
| 2002-07-19 | 519.03 |
| 2002-07-22 | 514.45 |
| 2002-07-23 | 504.30 |
| 2002-07-24 | 463.33 |
| 2002-07-25 | 463.33 |
| 2002-07-26 | 458.16 |
| 2002-07-29 | 439.31 |
| 2002-07-30 | 442.67 |
| 2002-07-31 | 432.51 |
| 2002-08-01 | 434.35 |
| 2002-08-02 | 373.90 |
| 2002-08-05 | 357.21 |
| 2002-08-06 | 352.23 |
| 2002-08-07 | 348.73 |
| 2002-08-08 | 350.63 |
| 2002-08-09 | 354.86 |
| 2002-08-12 | 359.94 |
| 2002-08-13 | 354.86 |
| 2002-08-14 | 351.79 |
| 2002-08-15 | 353.69 |
| 2002-08-16 | 347.46 |
| 2002-08-19 | 356.28 |
| 2002-08-20 | 351.20 |
| 2002-08-21 | 381.30 |
| 2002-08-22 | 411.93 |
| 2002-08-23 | 428.03 |
| 2002-08-26 | 407.72 |
| 2002-08-27 | 418.51 |
| 2002-08-28 | 412.59 |
| 2002-08-29 | 411.72 |
| 2002-08-30 | 410.45 |
| 2002-09-02 | 408.22 |
| 2002-09-03 | 397.12 |
| 2002-09-04 | 390.94 |
| 2002-09-05 | 384.83 |
| 2002-09-06 | 394.35 |
| 2002-09-09 | 388.92 |
| 2002-09-10 | 385.42 |
| 2002-09-11 | 393.18 |
| 2002-09-12 | 383.71 |
| 2002-09-13 | 379.90 |
| 2002-09-16 | 373.67 |
| 2002-09-17 | 376.25 |
| 2002-09-18 | 358.88 |
| 2002-09-19 | 361.42 |
| 2002-09-20 | 345.53 |
| 2002-09-23 | 356.14 |
| 2002-09-24 | 336.89 |
| 2002-09-25 | 346.52 |
| 2002-09-26 | 353.34 |
| 2002-09-27 | 342.55 |
| 2002-09-30 | 327.96 |
| 2002-10-01 | 322.89 |
| 2002-10-02 | 343.16 |
| 2002-10-03 | 338.95 |
| 2002-10-04 | 332.62 |
| 2002-10-07 | 320.43 |
| 2002-10-08 | 317.38 |
| 2002-10-09 | 323.71 |
| 2002-10-10 | 319.28 |
| 2002-10-11 | 325.50 |
| 2002-10-14 | 325.93 |
| 2002-10-15 | 350.12 |
| 2002-10-16 | 355.26 |
| 2002-10-17 | 377.13 |
| 2002-10-18 | 355.75 |
| 2002-10-21 | 337.50 |
| 2002-10-22 | 358.43 |
| 2002-10-23 | 362.53 |
| 2002-10-24 | 368.20 |
| 2002-10-25 | 385.94 |
| 2002-10-28 | 386.45 |
| 2002-10-29 | 381.19 |
| 2002-10-30 | 382.30 |
| 2002-10-31 | 389.74 |
| 2002-11-01 | 372.78 |
| 2002-11-04 | 392.01 |
| 2002-11-05 | 398.82 |
| 2002-11-06 | 403.17 |
| 2002-11-07 | 402.23 |
| 2002-11-08 | 396.84 |
| 2002-11-11 | 385.56 |
| 2002-11-12 | 388.48 |
| 2002-11-13 | 359.80 |
| 2002-11-14 | 374.68 |
| 2002-11-15 | 380.26 |
| 2002-11-18 | 377.73 |
| 2002-11-19 | 365.18 |
| 2002-11-20 | 366.45 |
| 2002-11-21 | 387.35 |
| 2002-11-22 | 415.85 |
| 2002-11-25 | 442.74 |
| 2002-11-26 | 436.52 |
| 2002-11-27 | 445.96 |
| 2002-11-28 | 475.17 |
| 2002-11-29 | 464.48 |
| 2002-12-02 | 477.63 |
| 2002-12-03 | 459.41 |
| 2002-12-04 | 457.43 |
| 2002-12-05 | 459.29 |
| 2002-12-06 | . |
| 2002-12-09 | 455.28 |
| 2002-12-10 | 451.16 |
| 2002-12-11 | 456.79 |
| 2002-12-12 | 469.68 |
| 2002-12-13 | 451.88 |
| 2002-12-16 | 438.84 |
| 2002-12-17 | 422.89 |
| 2002-12-18 | 420.63 |
| 2002-12-19 | 415.72 |
| 2002-12-20 | 414.65 |
| 2002-12-23 | 413.46 |
| 2002-12-24 | . |
| 2002-12-25 | . |
| 2002-12-26 | . |
| 2002-12-27 | 400.79 |
| 2002-12-30 | 395.73 |
| 2002-12-31 | . |
| 2003-01-01 | . |
| 2003-01-02 | 405.39 |
| 2003-01-03 | 415.91 |
| 2003-01-06 | . |
| 2003-01-07 | 412.29 |
| 2003-01-08 | 395.86 |
| 2003-01-09 | 397.86 |
| 2003-01-10 | 398.93 |
| 2003-01-13 | 411.85 |
| 2003-01-14 | 421.41 |
| 2003-01-15 | 416.86 |
| 2003-01-16 | 413.56 |
| 2003-01-17 | 410.57 |
| 2003-01-20 | 412.80 |
| 2003-01-21 | 413.80 |
| 2003-01-22 | 411.74 |
| 2003-01-23 | 407.06 |
| 2003-01-24 | 407.85 |
| 2003-01-27 | 392.46 |
| 2003-01-28 | 382.45 |
| 2003-01-29 | 375.65 |
| 2003-01-30 | 383.70 |
| 2003-01-31 | 378.04 |
| 2003-02-03 | 380.76 |
| 2003-02-04 | 374.86 |
| 2003-02-05 | 388.40 |
| 2003-02-06 | 385.28 |
| 2003-02-07 | 372.46 |
| 2003-02-10 | 369.61 |
| 2003-02-11 | 375.55 |
| 2003-02-12 | 383.26 |
| 2003-02-13 | 382.94 |
| 2003-02-14 | 388.49 |
| 2003-02-17 | 403.31 |
| 2003-02-18 | 416.53 |
| 2003-02-19 | 377.60 |
| 2003-02-20 | 353.82 |
| 2003-02-21 | 346.20 |
| 2003-02-24 | 351.25 |
| 2003-02-25 | 330.40 |
| 2003-02-26 | 341.69 |
| 2003-02-27 | 352.00 |
| 2003-02-28 | 351.18 |
| 2003-03-03 | 344.18 |
| 2003-03-04 | 336.11 |
| 2003-03-05 | 338.94 |
| 2003-03-06 | 342.14 |
| 2003-03-07 | 332.22 |
| 2003-03-10 | 318.93 |
| 2003-03-11 | 304.13 |
| 2003-03-12 | 305.29 |
| 2003-03-13 | 317.96 |
| 2003-03-14 | 327.66 |
| 2003-03-17 | 335.87 |
| 2003-03-18 | 340.80 |
| 2003-03-19 | 340.16 |
| 2003-03-20 | 345.99 |
| 2003-03-21 | 363.24 |
| 2003-03-24 | 340.17 |
| 2003-03-25 | 334.41 |
| 2003-03-26 | 335.15 |
| 2003-03-27 | 324.54 |
| 2003-03-28 | 323.25 |
| 2003-03-31 | 302.43 |
| 2003-04-01 | 311.18 |
| 2003-04-02 | 339.73 |
| 2003-04-03 | 352.58 |
| 2003-04-04 | 355.85 |
| 2003-04-07 | 357.60 |
| 2003-04-08 | 353.43 |
| 2003-04-09 | 360.56 |
| 2003-04-10 | 355.17 |
| 2003-04-11 | 357.07 |
| 2003-04-14 | 354.44 |
| 2003-04-15 | 365.85 |
| 2003-04-16 | 367.77 |
| 2003-04-17 | 366.72 |
| 2003-04-18 | . |
| 2003-04-21 | . |
| 2003-04-22 | 369.34 |
| 2003-04-23 | 370.04 |
| 2003-04-24 | 373.29 |
| 2003-04-25 | 366.93 |
| 2003-04-28 | 370.96 |
| 2003-04-29 | 368.79 |
| 2003-04-30 | 380.20 |
| 2003-05-01 | . |
| 2003-05-02 | 364.53 |
| 2003-05-05 | 362.35 |
| 2003-05-06 | 368.53 |
| 2003-05-07 | 369.76 |
| 2003-05-08 | 390.37 |
| 2003-05-09 | 392.59 |
| 2003-05-12 | 394.32 |
| 2003-05-13 | 403.31 |
| 2003-05-14 | 404.52 |
| 2003-05-15 | 407.32 |
| 2003-05-16 | 406.88 |
| 2003-05-19 | 391.49 |
| 2003-05-20 | 393.74 |
| 2003-05-21 | 382.38 |
| 2003-05-22 | 385.62 |
| 2003-05-23 | 381.73 |
| 2003-05-26 | 380.20 |
| 2003-05-27 | 394.36 |
| 2003-05-28 | 399.30 |
| 2003-05-29 | . |
| 2003-05-30 | 395.16 |
| 2003-06-02 | 400.58 |
| 2003-06-03 | 397.34 |
| 2003-06-04 | 401.66 |
| 2003-06-05 | 398.49 |
| 2003-06-06 | 403.16 |
| 2003-06-09 | 396.70 |
| 2003-06-10 | 402.76 |
| 2003-06-11 | 408.58 |
| 2003-06-12 | 415.06 |
| 2003-06-13 | 413.68 |
| 2003-06-16 | 412.64 |
| 2003-06-17 | 415.97 |
| 2003-06-18 | 425.21 |
| 2003-06-19 | 426.46 |
| 2003-06-20 | . |
| 2003-06-23 | 420.37 |
| 2003-06-24 | 410.84 |
| 2003-06-25 | 414.81 |
| 2003-06-26 | 415.56 |
| 2003-06-27 | 430.67 |
| 2003-06-30 | 420.73 |
| 2003-07-01 | 412.27 |
| 2003-07-02 | 424.09 |
| 2003-07-03 | 423.64 |
| 2003-07-04 | 423.44 |
| 2003-07-07 | 422.11 |
| 2003-07-08 | 421.52 |
| 2003-07-09 | 415.42 |
| 2003-07-10 | 414.65 |
| 2003-07-11 | 418.31 |
| 2003-07-14 | 431.76 |
| 2003-07-15 | 428.29 |
| 2003-07-16 | 424.18 |
| 2003-07-17 | 414.03 |
| 2003-07-18 | 404.61 |
| 2003-07-21 | 400.01 |
| 2003-07-22 | 397.70 |
| 2003-07-23 | 398.52 |
| 2003-07-24 | 414.28 |
| 2003-07-25 | 416.11 |
| 2003-07-28 | 426.32 |
| 2003-07-29 | 428.56 |
| 2003-07-30 | 438.96 |
| 2003-07-31 | 431.51 |
| 2003-08-01 | 423.37 |
| 2003-08-04 | 429.28 |
| 2003-08-05 | 430.98 |
| 2003-08-06 | 425.45 |
| 2003-08-07 | 422.21 |
| 2003-08-08 | 419.94 |
| 2003-08-11 | 419.84 |
| 2003-08-12 | 428.94 |
| 2003-08-13 | 426.92 |
| 2003-08-14 | 433.08 |
| 2003-08-15 | 433.21 |
| 2003-08-18 | 431.89 |
| 2003-08-19 | 434.94 |
| 2003-08-20 | 432.75 |
| 2003-08-21 | 440.56 |
| 2003-08-22 | 442.63 |
| 2003-08-25 | 437.43 |
| 2003-08-26 | 430.66 |
| 2003-08-27 | 436.43 |
| 2003-08-28 | 434.55 |
| 2003-08-29 | 436.61 |
| 2003-09-01 | 446.96 |
| 2003-09-02 | 450.45 |
| 2003-09-03 | 457.93 |
| 2003-09-04 | 453.93 |
| 2003-09-05 | 460.30 |
| 2003-09-08 | 468.60 |
| 2003-09-09 | 468.41 |
| 2003-09-10 | 459.14 |
| 2003-09-11 | 458.64 |
| 2003-09-12 | 460.44 |
| 2003-09-15 | 454.68 |
| 2003-09-16 | 450.83 |
| 2003-09-17 | 455.78 |
| 2003-09-18 | 459.33 |
| 2003-09-19 | 463.50 |
| 2003-09-22 | 451.68 |
| 2003-09-23 | 463.76 |
| 2003-09-24 | 463.69 |
| 2003-09-25 | 453.38 |
| 2003-09-26 | 454.60 |
| 2003-09-29 | 451.57 |
| 2003-09-30 | 445.00 |
| 2003-10-01 | 437.15 |
| 2003-10-02 | 434.85 |
| 2003-10-03 | 441.09 |
| 2003-10-06 | 439.28 |
| 2003-10-07 | 442.06 |
| 2003-10-08 | 445.70 |
| 2003-10-09 | 455.90 |
| 2003-10-10 | 451.26 |
| 2003-10-13 | 452.92 |
| 2003-10-14 | 452.70 |
| 2003-10-15 | 454.72 |
| 2003-10-16 | 457.36 |
| 2003-10-17 | 460.66 |
| 2003-10-20 | 456.34 |
| 2003-10-21 | 462.96 |
| 2003-10-22 | 459.40 |
| 2003-10-23 | 454.42 |
| 2003-10-24 | 453.86 |
| 2003-10-27 | 465.39 |
| 2003-10-28 | 487.61 |
| 2003-10-29 | 472.66 |
| 2003-10-30 | 467.86 |
| 2003-10-31 | 468.59 |
#2003-11-03| 470.99
#2003-11-04| 469.69
#2003-11-05| 465.59
#2003-11-06| 471.78
#2003-11-07| 478.23
#2003-11-10| 476.00
#2003-11-11| 471.48
#2003-11-12| 471.44
#2003-11-13| 473.74
#2003-11-14| 473.78
#2003-11-17| 468.23
#2003-11-18| 466.84
#2003-11-19| 472.64
#2003-11-20| 469.13
#2003-11-21| 468.58
#2003-11-24| 473.39
#2003-11-25| 471.61
#2003-11-26| 468.96
#2003-11-27| 478.44
#2003-11-28| 476.57
#2003-12-01| 487.20
#2003-12-02| 487.13
#2003-12-03| 492.72
#2003-12-04| 487.55
#2003-12-05| 484.98
#2003-12-08| 481.23
#2003-12-09| 486.18
#2003-12-10| 499.24
#2003-12-11| 498.63
#2003-12-12| 502.11
#2003-12-15| 502.11
#2003-12-16| 493.33
#2003-12-17| 495.31
#2003-12-18| 495.22
#2003-12-19| 501.18
#2003-12-22| 493.99
#2003-12-23| 498.64
#2003-12-24| .
#2003-12-25| .
#2003-12-26| .
#2003-12-29| 513.49
#2003-12-30| 506.35
#2003-12-31| .
#2004-01-01| .
#2004-01-02| 520.94
#2004-01-05| 529.74
#2004-01-06| .
#2004-01-07| 520.53
#2004-01-08| 529.81
#2004-01-09| 513.27
#2004-01-12| 508.96
#2004-01-13| 509.02
#2004-01-14| 520.07
#2004-01-15| 522.88
#2004-01-16| 526.26
#2004-01-19| 530.36
#2004-01-20| 531.51
#2004-01-21| 523.78
#2004-01-22| 523.84
#2004-01-23| 521.35
#2004-01-26| 515.86
#2004-01-27| 512.95
#2004-01-28| 513.50
#2004-01-29| 507.33
#2004-01-30| 502.55
#2004-02-02| 502.51
#2004-02-03| 502.23
#2004-02-04| 498.69
#2004-02-05| 505.46
#2004-02-06| 504.11
#2004-02-09| 498.98
#2004-02-10| 504.49
#2004-02-11| 476.31
#2004-02-12| 492.79
#2004-02-13| 493.21
#2004-02-16| 496.58
#2004-02-17| 498.96
#2004-02-18| 498.97
#2004-02-19| 501.25
#2004-02-20| 497.76
#2004-02-23| 499.20
#2004-02-24| 494.42
#2004-02-25| 488.00
#2004-02-26| 490.18
#2004-02-27| 493.00
#2004-03-01| 500.76
#2004-03-02| 499.54
#2004-03-03| 504.24
#2004-03-04| 504.35
#2004-03-05| 502.45
#2004-03-08| 507.80
#2004-03-09| 505.28
#2004-03-10| 503.83
#2004-03-11| 492.93
#2004-03-12| 489.09
#2004-03-15| 476.00
#2004-03-16| 476.57
#2004-03-17| 487.78
#2004-03-18| 483.11
#2004-03-19| 482.12
#2004-03-22| 479.18
#2004-03-23| 483.22
#2004-03-24| 477.34
#2004-03-25| 476.78
#2004-03-26| 481.80
#2004-03-29| 480.36
#2004-03-30| 478.24
#2004-03-31| 488.08
#2004-04-01| 501.29
#2004-04-02| 506.83
#2004-04-05| 510.78
#2004-04-06| 506.06
#2004-04-07| 504.59
#2004-04-08| 511.00
#2004-04-09| .
#2004-04-12| .
#2004-04-13| 508.00
#2004-04-14| 507.34
#2004-04-15| 507.74
#2004-04-16| 502.48
#2004-04-19| 504.83
#2004-04-20| 505.51
#2004-04-21| 502.36
#2004-04-22| 507.57
#2004-04-23| 510.72
#2004-04-26| 514.03
#2004-04-27| 508.09
#2004-04-28| 486.86
#2004-04-29| 468.37
#2004-04-30| 463.77
#2004-05-03| 458.03
#2004-05-04| 457.27
#2004-05-05| 456.44
#2004-05-06| 451.42
#2004-05-07| 446.60
#2004-05-10| 435.08
#2004-05-11| 439.46
#2004-05-12| 432.05
#2004-05-13| 442.10
#2004-05-14| 434.05
#2004-05-17| 431.88
#2004-05-18| 434.10
#2004-05-19| 450.10
#2004-05-20| .
#2004-05-21| 456.01
#2004-05-24| 451.13
#2004-05-25| 444.68
#2004-05-26| 441.63
#2004-05-27| 444.80
#2004-05-28| 450.92
#2004-05-31| 447.99
#2004-06-01| 447.27
#2004-06-02| 450.09
#2004-06-03| 450.93
#2004-06-04| 456.59
#2004-06-07| 461.67
#2004-06-08| 453.94
#2004-06-09| 456.13
#2004-06-10| 457.99
#2004-06-11| 455.19
#2004-06-14| 452.59
#2004-06-15| 455.47
#2004-06-16| 454.06
#2004-06-17| 455.37
#2004-06-18| 454.66
#2004-06-21| 449.46
#2004-06-22| 445.14
#2004-06-23| 445.14
#2004-06-24| 450.85
#2004-06-25| .
#2004-06-28| 458.25
#2004-06-29| 463.45
#2004-06-30| 460.99
#2004-07-01| 457.94
#2004-07-02| 458.65
#2004-07-05| 467.68
#2004-07-06| 458.38
#2004-07-07| 460.28
#2004-07-08| 459.88
#2004-07-09| 465.14
#2004-07-12| 454.80
#2004-07-13| 456.62
#2004-07-14| 457.23
#2004-07-15| 449.31
#2004-07-16| 459.16
#2004-07-19| 454.09
#2004-07-20| 452.13
#2004-07-21| 456.87
#2004-07-22| 448.29
#2004-07-23| 446.94
#2004-07-26| 447.74
#2004-07-27| 448.42
#2004-07-28| 474.30
#2004-07-29| 476.43
#2004-07-30| 479.60
#2004-08-02| 476.40
#2004-08-03| 470.60
#2004-08-04| 469.53
#2004-08-05| 461.35
#2004-08-06| 457.46
#2004-08-09| 455.38
#2004-08-10| 463.12
#2004-08-11| 455.30
#2004-08-12| 453.02
#2004-08-13| 455.45
#2004-08-16| 458.62
#2004-08-17| 464.41
#2004-08-18| 460.69
#2004-08-19| 464.71
#2004-08-20| 466.87
#2004-08-23| 477.57
#2004-08-24| 480.20
#2004-08-25| 484.43
#2004-08-26| 491.69
#2004-08-27| 491.76
#2004-08-30| 489.50
#2004-08-31| 486.14
#2004-09-01| 487.92
#2004-09-02| 493.66
#2004-09-03| 492.41
#2004-09-06| 495.70
#2004-09-07| 504.25
#2004-09-08| 500.11
#2004-09-09| 494.87
#2004-09-10| 496.85
#2004-09-13| 505.54
#2004-09-14| 499.18
#2004-09-15| 503.95
#2004-09-16| 502.67
#2004-09-17| 508.92
#2004-09-20| 506.73
#2004-09-21| 500.37
#2004-09-22| 496.68
#2004-09-23| 497.49
#2004-09-24| 492.82
#2004-09-27| 493.42
#2004-09-28| 490.33
#2004-09-29| 496.51
#2004-09-30| 500.83
#2004-10-01| 512.79
#2004-10-04| 519.59
#2004-10-05| 522.41
#2004-10-06| 524.25
#2004-10-07| 520.49
#2004-10-08| 516.00
#2004-10-11| 524.64
#2004-10-12| 519.40
#2004-10-13| 524.52
#2004-10-14| 521.92
#2004-10-15| 521.11
#2004-10-18| 516.95
#2004-10-19| 521.96
#2004-10-20| 512.86
#2004-10-21| 514.13
#2004-10-22| 513.92
#2004-10-25| 509.07
#2004-10-26| 510.67
#2004-10-27| 544.68
#2004-10-28| 547.07
#2004-10-29| 539.82
#2004-11-01| 550.42
#2004-11-02| 553.73
#2004-11-03| 557.36
#2004-11-04| 548.04
#2004-11-05| 557.00
#2004-11-08| 560.39
#2004-11-09| 556.63
#2004-11-10| 565.94
#2004-11-11| 577.93
#2004-11-12| 580.63
#2004-11-15| 583.02
#2004-11-16| 583.95
#2004-11-17| 584.34
#2004-11-18| 591.26
#2004-11-19| 586.91
#2004-11-22| 572.35
#2004-11-23| 577.52
#2004-11-24| 587.38
#2004-11-25| 587.53
#2004-11-26| 594.08
#2004-11-29| 593.72
#2004-11-30| 588.22
#2004-12-01| 587.69
#2004-12-02| 587.16
#2004-12-03| 586.25
#2004-12-06| .
#2004-12-07| 583.77
#2004-12-08| 563.62
#2004-12-09| 554.18
#2004-12-10| 547.08
#2004-12-13| 557.62
#2004-12-14| 560.85
#2004-12-15| 552.70
#2004-12-16| 561.36
#2004-12-17| 559.61
#2004-12-20| 567.86
#2004-12-21| 571.17
#2004-12-22| 574.49
#2004-12-23| 573.19
#2004-12-24| .
#2004-12-27| 570.79
#2004-12-28| 570.79
#2004-12-29| 566.65
#2004-12-30| 561.60
#2004-12-31| .
#2005-01-03| 564.67
#2005-01-04| 562.89
#2005-01-05| 555.74
#2005-01-06| .
#2005-01-07| 567.15
#2005-01-10| 573.01
#2005-01-11| 563.90
#2005-01-12| 562.82
#2005-01-13| 564.88
#2005-01-14| 565.75
#2005-01-17| 569.79
#2005-01-18| 574.91
#2005-01-19| 570.65
#2005-01-20| 564.35
#2005-01-21| 567.78
#2005-01-24| 557.31
#2005-01-25| 567.59
#2005-01-26| 572.91
#2005-01-27| 571.16
#2005-01-28| 569.80
#2005-01-31| 572.34
#2005-02-01| 583.93
#2005-02-02| 582.43
#2005-02-03| 585.40
#2005-02-04| 586.65
#2005-02-07| 595.47
#2005-02-08| 597.73
#2005-02-09| 594.99
#2005-02-10| 594.58
#2005-02-11| 608.08
#2005-02-14| 602.24
#2005-02-15| 605.82
#2005-02-16| 601.08
#2005-02-17| 593.70
#2005-02-18| 594.46
#2005-02-21| 587.95
#2005-02-22| 586.80
#2005-02-23| 584.26
#2005-02-24| 588.04
#2005-02-25| 593.70
#2005-02-28| 593.70
#2005-03-01| 595.32
#2005-03-02| 594.21
#2005-03-03| 593.02
#2005-03-04| 593.37
#2005-03-07| 593.45
#2005-03-08| 591.83
#2005-03-09| 591.72
#2005-03-10| 576.85
#2005-03-11| 577.66
#2005-03-14| 580.59
#2005-03-15| 581.90
#2005-03-16| 574.46
#2005-03-17| 573.82
#2005-03-18| 576.44
#2005-03-21| 569.13
#2005-03-22| 570.07
#2005-03-23| 564.35
#2005-03-24| 570.85
#2005-03-25| .
#2005-03-28| .
#2005-03-29| 596.12
#2005-03-30| 600.92
#2005-03-31| 604.11
#2005-04-01| 602.64
#2005-04-04| 605.56
#2005-04-05| 607.15
#2005-04-06| 604.49
#2005-04-07| 607.45
#2005-04-08| 613.70
#2005-04-11| 614.23
#2005-04-12| 606.90
#2005-04-13| 606.11
#2005-04-14| 617.68
#2005-04-15| 605.03
#2005-04-18| 596.49
#2005-04-19| 591.55
#2005-04-20| 587.04
#2005-04-21| 589.16
#2005-04-22| 592.65
#2005-04-25| 594.87
#2005-04-26| 556.91
#2005-04-27| 538.39
#2005-04-28| 536.02
#2005-04-29| 536.58
#2005-05-02| 539.32
#2005-05-03| 548.69
#2005-05-04| 552.85
#2005-05-05| .
#2005-05-06| 556.56
#2005-05-09| 556.31
#2005-05-10| 559.06
#2005-05-11| 556.13
#2005-05-12| 563.29
#2005-05-13| 566.26
#2005-05-16| 556.00
#2005-05-17| 555.01
#2005-05-18| 552.71
#2005-05-19| 555.12
#2005-05-20| 564.69
#2005-05-23| 566.43
#2005-05-24| 556.53
#2005-05-25| 549.73
#2005-05-26| 553.50
#2005-05-27| 555.15
#2005-05-30| 555.70
#2005-05-31| 549.10
#2005-06-01| 546.90
#2005-06-02| 540.87
#2005-06-03| 539.13
#2005-06-06| 538.47
#2005-06-07| 541.14
#2005-06-08| 539.04
#2005-06-09| 535.92
#2005-06-10| 539.77
#2005-06-13| 539.53
#2005-06-14| 547.07
#2005-06-15| 539.18
#2005-06-16| 544.91
#2005-06-17| 547.16
#2005-06-20| 544.84
#2005-06-21| 543.03
#2005-06-22| 539.59
#2005-06-23| 543.08
#2005-06-24| .
#2005-06-27| 529.05
#2005-06-28| 531.72
#2005-06-29| 541.60
#2005-06-30| 550.08
#2005-07-01| 555.25
#2005-07-04| 553.75
#2005-07-05| 549.82
#2005-07-06| 546.95
#2005-07-07| 541.25
#2005-07-08| 573.40
#2005-07-11| 580.89
#2005-07-12| 578.98
#2005-07-13| 577.32
#2005-07-14| 570.12
#2005-07-15| 567.54
#2005-07-18| 568.60
#2005-07-19| 572.00
#2005-07-20| 570.92
#2005-07-21| 567.48
#2005-07-22| 575.63
#2005-07-25| 578.12
#2005-07-26| 596.10
#2005-07-27| 587.68
#2005-07-28| 587.78
#2005-07-29| 590.20
#2005-08-01| 591.43
#2005-08-02| 600.43
#2005-08-03| 579.44
#2005-08-04| 574.28
#2005-08-05| 569.83
#2005-08-08| 571.18
#2005-08-09| 570.47
#2005-08-10| 571.47
#2005-08-11| 569.69
#2005-08-12| 562.93
#2005-08-15| 565.68
#2005-08-16| 558.32
#2005-08-17| 564.93
#2005-08-18| 570.91
#2005-08-19| 576.03
#2005-08-22| 573.29
#2005-08-23| 581.81
#2005-08-24| 575.17
#2005-08-25| 572.19
#2005-08-26| 577.53
#2005-08-29| 582.16
#2005-08-30| 582.43
#2005-08-31| 583.94
#2005-09-01| 587.34
#2005-09-02| 586.11
#2005-09-05| 584.34
#2005-09-06| 581.07
#2005-09-07| 583.24
#2005-09-08| 580.77
#2005-09-09| 583.36
#2005-09-12| 582.14
#2005-09-13| 585.38
#2005-09-14| 597.40
#2005-09-15| 585.98
#2005-09-16| 580.57
#2005-09-19| 578.83
#2005-09-20| 581.22
#2005-09-21| 576.30
#2005-09-22| 577.80
#2005-09-23| 572.22
#2005-09-26| 576.88
#2005-09-27| 573.18
#2005-09-28| 570.62
#2005-09-29| 569.11
#2005-09-30| 571.44
#2005-10-03| 570.81
#2005-10-04| 568.31
#2005-10-05| 572.06
#2005-10-06| 573.94
#2005-10-07| 575.23
#2005-10-10| 574.54
#2005-10-11| 578.78
#2005-10-12| 571.72
#2005-10-13| 563.54
#2005-10-14| 560.37
#2005-10-17| 560.44
#2005-10-18| 559.47
#2005-10-19| 554.45
#2005-10-20| 558.42
#2005-10-21| 552.78
#2005-10-24| 561.73
#2005-10-25| 583.97
#2005-10-26| 581.99
#2005-10-27| 581.85
#2005-10-28| 575.65
#2005-10-31| 585.92
#2005-11-01| 583.97
#2005-11-02| 584.32
#2005-11-03| 583.66
#2005-11-04| 590.90
#2005-11-07| 590.65
#2005-11-08| 593.16
#2005-11-09| 593.23
#2005-11-10| 602.10
#2005-11-11| 610.04
#2005-11-14| 603.71
#2005-11-15| 596.05
#2005-11-16| 599.91
#2005-11-17| 612.13
#2005-11-18| 610.04
#2005-11-21| 611.33
#2005-11-22| 608.40
#2005-11-23| 623.09
#2005-11-24| 627.02
#2005-11-25| 628.03
#2005-11-28| 625.04
#2005-11-29| 630.61
#2005-11-30| 631.41
#2005-12-01| 640.84
#2005-12-02| 640.98
#2005-12-05| 638.65
#2005-12-06| .
#2005-12-07| 642.86
#2005-12-08| 642.27
#2005-12-09| 637.06
#2005-12-12| 635.24
#2005-12-13| 638.73
#2005-12-14| 644.72
#2005-12-15| 644.52
#2005-12-16| 648.62
#2005-12-19| 637.50
#2005-12-20| 640.13
#2005-12-21| 645.46
#2005-12-22| 644.72
#2005-12-23| 647.09
#2005-12-26| .
#2005-12-27| 652.76
#2005-12-28| 652.81
#2005-12-29| 657.03
#2005-12-30| 651.13
#2006-01-02| 659.45
#2006-01-03| 674.02
#2006-01-04| 691.49
#2006-01-05| 695.65
#2006-01-06| .
#2006-01-09| 698.15
#2006-01-10| 674.85
#2006-01-11| 675.26
#2006-01-12| 672.77
#2006-01-13| 692.74
#2006-01-16| 689.83
#2006-01-17| 684.42
#2006-01-18| 698.15
#2006-01-19| 688.58
#2006-01-20| 676.10
#2006-01-23| 681.51
#2006-01-24| 678.18
#2006-01-25| 683.59
#2006-01-26| 674.85
#2006-01-27| 679.42
#2006-01-30| 678.18
#2006-01-31| 675.26
#2006-02-01| 677.34
#2006-02-02| 684.00
#2006-02-03| 674.02
#2006-02-06| 683.17
#2006-02-07| 680.67
#2006-02-08| 686.50
#2006-02-09| 703.14
#2006-02-10| 686.50
#2006-02-13| 676.93
#2006-02-14| 676.10
#2006-02-15| 678.59
#2006-02-16| 678.18
#2006-02-17| 696.90
#2006-02-20| 695.65
#2006-02-21| 707.30
#2006-02-22| 723.94
#2006-02-23| 711.46
#2006-02-24| 722.28
#2006-02-27| 727.69
#2006-02-28| 704.80
#2006-03-01| 718.95
#2006-03-02| 709.38
#2006-03-03| 716.04
#2006-03-06| 732.26
#2006-03-07| 755.15
#2006-03-08| 743.08
#2006-03-09| 745.58
#2006-03-10| 743.91
#2006-03-13| 742.67
#2006-03-14| 733.51
#2006-03-15| 732.26
#2006-03-16| 726.02
#2006-03-17| 728.10
#2006-03-20| 728.52
#2006-03-21| 728.10
#2006-03-22| 728.10
#2006-03-23| 724.78
#2006-03-24| 724.36
#2006-03-27| 731.43
#2006-03-28| 712.80
#2006-03-29| 704.13
#2006-03-30| 708.47
#2006-03-31| 709.77
#2006-04-03| 709.33
#2006-04-04| 714.97
#2006-04-05| 736.63
#2006-04-06| 743.13
#2006-04-07| 732.30
#2006-04-10| 742.27
#2006-04-11| 733.60
#2006-04-12| 724.07
#2006-04-13| 722.77
#2006-04-14| .
#2006-04-17| .
#2006-04-18| 719.73
#2006-04-19| 723.20
#2006-04-20| 720.17
#2006-04-21| 718.00
#2006-04-24| 712.37
#2006-04-25| 711.07
#2006-04-26| 725.37
#2006-04-27| 715.83
#2006-04-28| 705.43
#2006-05-01| .
#2006-05-02| 706.30
#2006-05-03| 692.87
#2006-05-04| 699.37
#2006-05-05| 705.00
#2006-05-08| 707.60
#2006-05-09| 724.93
#2006-05-10| 725.37
#2006-05-11| 702.40
#2006-05-12| 701.97
#2006-05-15| 696.77
#2006-05-16| 684.20
#2006-05-17| 672.07
#2006-05-18| 658.64
#2006-05-19| 669.04
#2006-05-22| 645.20
#2006-05-23| 645.64
#2006-05-24| 649.97
#2006-05-25| .
#2006-05-26| 665.14
#2006-05-29| 669.04
#2006-05-30| 654.30
#2006-05-31| 659.07
#2006-06-01| 656.47
#2006-06-02| 675.10
#2006-06-05| 662.97
#2006-06-06| 653.00
#2006-06-07| 650.40
#2006-06-08| 636.97
#2006-06-09| 647.37
#2006-06-12| 642.17
#2006-06-13| 623.10
#2006-06-14| 630.47
#2006-06-15| 647.80
#2006-06-16| 640.44
#2006-06-19| 632.64
#2006-06-20| 631.34
#2006-06-21| 630.47
#2006-06-22| 633.94
#2006-06-23| .
#2006-06-26| 634.80
#2006-06-27| 631.34
#2006-06-28| 631.34
#2006-06-29| 638.70
#2006-06-30| 645.20
#2006-07-03| 664.70
#2006-07-04| 649.97
#2006-07-05| 655.60
#2006-07-06| 676.40
#2006-07-07| 665.57
#2006-07-10| 672.07
#2006-07-11| 661.67
#2006-07-12| 664.70
#2006-07-13| 656.90
#2006-07-14| 643.90
#2006-07-17| 644.77
#2006-07-18| 641.74
#2006-07-19| 671.64
#2006-07-20| 677.27
#2006-07-21| 669.04
#2006-07-24| 688.97
#2006-07-25| 682.47
#2006-07-26| 677.27
#2006-07-27| 673.80
#2006-07-28| 679.00
#2006-07-31| 674.23
#2006-08-01| 675.97
#2006-08-02| 685.93
#2006-08-03| 677.70
#2006-08-04| 692.00
#2006-08-07| 685.93
#2006-08-08| 685.50
#2006-08-09| 676.40
#2006-08-10| 662.97
#2006-08-11| 672.94
#2006-08-14| 672.94
#2006-08-15| 664.70
#2006-08-16| 679.00
#2006-08-17| 681.17
#2006-08-18| 689.40
#2006-08-21| 685.07
#2006-08-22| 693.30
#2006-08-23| 692.43
#2006-08-24| 692.00
#2006-08-25| 685.50
#2006-08-28| 691.57
#2006-08-29| 679.87
#2006-08-30| 678.13
#2006-08-31| 685.93
#2006-09-01| 694.60
#2006-09-04| 689.83
#2006-09-05| 698.07
#2006-09-06| 708.90
#2006-09-07| 697.63
#2006-09-08| 710.63
#2006-09-11| 727.53
#2006-09-12| 725.37
#2006-09-13| 734.90
#2006-09-14| 722.33
#2006-09-15| 712.80
#2006-09-18| 721.47
#2006-09-19| 718.00
#2006-09-20| 732.30
#2006-09-21| 738.80
#2006-09-22| 727.10
#2006-09-25| 724.50
#2006-09-26| 732.30
#2006-09-27| 742.70
#2006-09-28| 752.23
#2006-09-29| 753.96
#2006-10-02| 744.00
#2006-10-03| 736.20
#2006-10-04| 755.70
#2006-10-05| 758.30
#2006-10-06| 760.03
#2006-10-09| 755.26
#2006-10-10| 767.40
#2006-10-11| 773.90
#2006-10-12| 784.30
#2006-10-13| 762.63
#2006-10-16| 774.76
#2006-10-17| 763.50
#2006-10-18| 764.80
#2006-10-19| 768.70
#2006-10-20| 823.29
#2006-10-23| 833.26
#2006-10-24| 841.06
#2006-10-25| 824.16
#2006-10-26| 836.29
#2006-10-27| 842.36
#2006-10-30| 851.89
#2006-10-31| 857.96
#2006-11-01| 858.39
#2006-11-02| 851.46
#2006-11-03| 857.96
#2006-11-06| 864.46
#2006-11-07| 853.63
#2006-11-08| 864.89
#2006-11-09| 861.86
#2006-11-10| 854.93
#2006-11-13| 856.66
#2006-11-14| 866.63
#2006-11-15| 866.63
#2006-11-16| 864.46
#2006-11-17| 866.19
#2006-11-20| 866.19
#2006-11-21| 869.66
#2006-11-22| 873.56
#2006-11-23| 868.79
#2006-11-24| 868.79
#2006-11-27| 856.66
#2006-11-28| 845.83
#2006-11-29| 860.13
#2006-11-30| 851.89
#2006-12-01| 851.89
#2006-12-04| 851.03
#2006-12-05| 860.56
#2006-12-06| .
#2006-12-07| 866.63
#2006-12-08| 866.63
#2006-12-11| 864.03
#2006-12-12| 870.53
#2006-12-13| 875.29
#2006-12-14| 880.93
#2006-12-15| 879.63
#2006-12-18| 888.29
#2006-12-19| 886.99
#2006-12-20| 887.86
#2006-12-21| 879.19
#2006-12-22| 888.29
#2006-12-25| .
#2006-12-26| .
#2006-12-27| 893.06
#2006-12-28| 899.56
#2006-12-29| 899.12
#2007-01-01| .
#2007-01-02| 914.29
#2007-01-03| 918.62
#2007-01-04| 914.29
#2007-01-05| 915.16
#2007-01-08| 923.39
#2007-01-09| 945.49
#2007-01-10| 941.16
#2007-01-11| 950.26
#2007-01-12| 955.46
#2007-01-15| 949.82
#2007-01-16| 961.52
#2007-01-17| 967.15
#2007-01-18| 957.62
#2007-01-19| 952.42
#2007-01-22| 938.12
#2007-01-23| 977.99
#2007-01-24| 975.39
#2007-01-25| 966.72
#2007-01-26| 968.89
#2007-01-29| 960.65
#2007-01-30| 961.95
#2007-01-31| 978.42
#2007-02-01| 983.62
#2007-02-02|1000.09
#2007-02-05| 987.95
#2007-02-06|1003.99
#2007-02-07|1031.29
#2007-02-08| 988.82
#2007-02-09| 998.79
#2007-02-12| 992.72
#2007-02-13| 959.79
#2007-02-14| 993.15
#2007-02-15| 970.62
#2007-02-16| 984.05
#2007-02-19| 994.45
#2007-02-20| 988.82
#2007-02-21| 984.49
#2007-02-22| 998.79
#2007-02-23| 998.35
#2007-02-26|1011.35
#2007-02-27| 977.55
#2007-02-28| 967.15
#2007-03-01| 960.65
#2007-03-02| 965.85
#2007-03-05| 935.09
#2007-03-06| 928.59
#2007-03-07| 954.59
#2007-03-08| 963.69
#2007-03-09| 948.52
#2007-03-12| 951.56
#2007-03-13| 951.56
#2007-03-14| 929.46
#2007-03-15| 949.39
#2007-03-16| 958.49
#2007-03-19| 972.79
#2007-03-20| 951.89
#2007-03-21| 960.71
#2007-03-22| 981.15
#2007-03-23| 982.54
#2007-03-26| 997.86
#2007-03-27| 989.04
#2007-03-28| 979.75
#2007-03-29| 985.32
#2007-03-30|1007.15
#2007-04-02|1000.65
#2007-04-03|1019.69
#2007-04-04|1032.69
#2007-04-05|1035.47
#2007-04-06| .
#2007-04-09| .
#2007-04-10|1046.62
#2007-04-11|1038.26
#2007-04-12|1048.48
#2007-04-13|1054.51
#2007-04-16|1066.58
#2007-04-17|1067.98
#2007-04-18|1066.12
#2007-04-19|1071.69
#2007-04-20|1062.41
#2007-04-23|1060.55
#2007-04-24|1010.40
#2007-04-25|1002.51
#2007-04-26|1015.51
#2007-04-27| 996.93
#2007-04-30| 996.93
#2007-05-01| .
#2007-05-02|1007.61
#2007-05-03|1013.19
#2007-05-04| 991.36
#2007-05-07| 994.15
#2007-05-08| 966.29
#2007-05-09| 963.50
#2007-05-10| 967.68
#2007-05-11| 963.50
#2007-05-14| 975.11
#2007-05-15| 973.72
#2007-05-16| 950.96
#2007-05-17| .
#2007-05-18| 937.03
#2007-05-21| 946.32
#2007-05-22| 964.89
#2007-05-23| 992.29
#2007-05-24| 990.90
#2007-05-25| 966.29
#2007-05-28| 984.86
#2007-05-29| 992.29
#2007-05-30| 984.40
#2007-05-31| 996.47
#2007-06-01|1001.58
#2007-06-04| 996.00
#2007-06-05| 998.33
#2007-06-06| 985.32
#2007-06-07| 959.79
#2007-06-08| 972.32
#2007-06-11| 968.61
#2007-06-12| 955.61
#2007-06-13| 957.46
#2007-06-14| 965.36
#2007-06-15| 977.43
#2007-06-18| 970.00
#2007-06-19| 974.64
#2007-06-20| 956.54
#2007-06-21| 956.54
#2007-06-22| .
#2007-06-25| 940.28
#2007-06-26| 944.93
#2007-06-27| 935.64
#2007-06-28| 940.28
#2007-06-29| 938.89
#2007-07-02| 948.18
#2007-07-03| 958.86
#2007-07-04| 957.00
#2007-07-05| 947.71
#2007-07-06| 950.50
#2007-07-09| 959.32
#2007-07-10| 941.68
#2007-07-11| 960.25
#2007-07-12| 963.97
#2007-07-13| 973.72
#2007-07-16| 975.11
#2007-07-17| 989.04
#2007-07-18| 975.11
#2007-07-19| 975.11
#2007-07-20| 964.89
#2007-07-23| 966.75
#2007-07-24| 947.25
#2007-07-25| 937.03
#2007-07-26| 910.10
#2007-07-27| 907.78
#2007-07-30| 902.67
#2007-07-31| 968.14
#2007-08-01| 951.89
#2007-08-02| 938.89
#2007-08-03| 922.64
#2007-08-06| 905.92
#2007-08-07| 926.82
#2007-08-08| 942.61
#2007-08-09| 930.53
#2007-08-10| 893.85
#2007-08-13| 928.21
#2007-08-14| 906.85
#2007-08-15| 954.68
#2007-08-16| 905.46
#2007-08-17| 888.74
#2007-08-20| 906.39
#2007-08-21| 890.14
#2007-08-22| 887.81
#2007-08-23| 912.42
#2007-08-24| 905.46
#2007-08-27| 917.53
#2007-08-28| 910.57
#2007-08-29| 931.00
#2007-08-30| 939.82
#2007-08-31| 948.18
#2007-09-03| 957.00
#2007-09-04| 970.47
#2007-09-05| 961.18
#2007-09-06| 979.29
#2007-09-07| 959.32
#2007-09-10| 967.22
#2007-09-11| 979.75
#2007-09-12| 982.07
#2007-09-13| 976.50
#2007-09-14| 973.25
#2007-09-17| 980.22
#2007-09-18| 974.64
#2007-09-19| 988.58
#2007-09-20| 979.29
#2007-09-21| 978.82
#2007-09-24| 981.15
#2007-09-25| 969.54
#2007-09-26| 990.90
#2007-09-27| 996.93
#2007-09-28|1012.26
#2007-10-01| 998.33
#2007-10-02|1010.40
#2007-10-03|1003.90
#2007-10-04| 990.90
#2007-10-05|1007.15
#2007-10-08|1002.51
#2007-10-09|1044.76
#2007-10-10|1044.76
#2007-10-11|1049.40
#2007-10-12|1051.73
#2007-10-15|1041.05
#2007-10-16|1032.78
#2007-10-17|1053.20
#2007-10-18|1040.07
#2007-10-19|1035.21
#2007-10-22|1025.49
#2007-10-23|1037.64
#2007-10-24|1027.92
#2007-10-25|1056.60
#2007-10-26|1042.50
#2007-10-29|1005.08
#2007-10-30| 988.07
#2007-10-31| 994.87
#2007-11-01| 991.96
#2007-11-02|1005.57
#2007-11-05|1003.62
#2007-11-06|1010.91
#2007-11-07|1013.34
#2007-11-08|1025.49
#2007-11-09|1003.62
#2007-11-12|1003.62
#2007-11-13| 991.96
#2007-11-14|1014.32
#2007-11-15|1022.09
#2007-11-16|1042.50
#2007-11-19| 986.13
#2007-11-20|1003.14
#2007-11-21| 988.56
#2007-11-22|1014.80
#2007-11-23|1005.57
#2007-11-26|1003.62
#2007-11-27| 996.82
#2007-11-28|1017.23
#2007-11-29|1021.12
#2007-11-30|1037.64
#2007-12-03|1012.86
#2007-12-04|1005.57
#2007-12-05| 979.81
#2007-12-06| .
#2007-12-07| 983.70
#2007-12-10| 982.72
#2007-12-11| 989.04
#2007-12-12|1008.48
#2007-12-13| 972.03
#2007-12-14| 977.86
#2007-12-17| 973.49
#2007-12-18| 978.35
#2007-12-19| 962.31
#2007-12-20| 975.92
#2007-12-21| 995.36
#2007-12-24| .
#2007-12-25| .
#2007-12-26| .
#2007-12-27|1015.77
#2007-12-28|1020.63
#2007-12-31| .
#2008-01-01| .
#2008-01-02|1022.09
#2008-01-03|1025.49
#2008-01-04|1051.74
#2008-01-07|1042.50
#2008-01-08|1038.62
#2008-01-09|1040.07
#2008-01-10|1028.90
#2008-01-11| 994.87
#2008-01-14| 986.13
#2008-01-15| 961.82
#2008-01-16| 929.75
#2008-01-17| 943.84
#2008-01-18| 932.18
#2008-01-21| 882.12
#2008-01-22| 891.84
#2008-01-23| 899.13
#2008-01-24| 903.02
#2008-01-25| 896.21
#2008-01-28| 924.40
#2008-01-29| 921.49
#2008-01-30| 918.57
#2008-01-31| 924.40
#2008-02-01| 938.98
#2008-02-04| 955.02
#2008-02-05| 934.12
#2008-02-06| 967.17
#2008-02-07| 957.45
#2008-02-08| 924.89
#2008-02-11| 926.83
#2008-02-12| 991.47
#2008-02-13| 986.61
#2008-02-14|1027.92
#2008-02-15|1020.63
#2008-02-18|1015.77
#2008-02-19|1010.91
#2008-02-20| 974.46
#2008-02-21| 969.60
#2008-02-22| 959.88
#2008-02-25| 979.81
#2008-02-26| 996.33
#2008-02-27|1004.59
#2008-02-28| 994.39
#2008-02-29| 983.21
#2008-03-03| 955.51
#2008-03-04| 933.64
#2008-03-05| 950.65
#2008-03-06| 938.98
#2008-03-07| 929.26
#2008-03-10| 907.88
#2008-03-11| 910.79
#2008-03-12| 933.15
#2008-03-13| 925.37
#2008-03-14| 906.90
#2008-03-17| 911.28
#2008-03-18| 926.35
#2008-03-19| 898.97
#2008-03-20| 888.78
#2008-03-21| .
#2008-03-24| .
#2008-03-25| 892.00
#2008-03-26| 892.00
#2008-03-27| 865.70
#2008-03-28| 865.16
#2008-03-31| 849.06
#2008-04-01| 897.90
#2008-04-02| 905.95
#2008-04-03| 885.56
#2008-04-04| 874.82
#2008-04-07| 850.67
#2008-04-08| 872.14
#2008-04-09| 872.68
#2008-04-10| 903.80
#2008-04-11| 889.85
#2008-04-14| 896.29
#2008-04-15| 882.87
#2008-04-16| 903.27
#2008-04-17| 894.14
#2008-04-18| 911.85
#2008-04-21| 892.00
#2008-04-22| 806.12
#2008-04-23| 762.12
#2008-04-24| 761.04
#2008-04-25| 763.19
#2008-04-28| 775.00
#2008-04-29| 768.02
#2008-04-30| 776.07
#2008-05-01| .
#2008-05-02| 778.22
#2008-05-05| 786.27
#2008-05-06| 771.78
#2008-05-07| 777.68
#2008-05-08| 790.02
#2008-05-09| 788.95
#2008-05-12| 789.49
#2008-05-13| 765.34
#2008-05-14| 770.70
#2008-05-15| 750.31
#2008-05-16| 751.38
#2008-05-19| 751.38
#2008-05-20| 744.94
#2008-05-21| 730.45
#2008-05-22| 743.87
#2008-05-23| 747.62
#2008-05-26| 755.67
#2008-05-27| 750.84
#2008-05-28| 751.38
#2008-05-29| 761.58
#2008-05-30| 768.56
#2008-06-02| 786.27
#2008-06-03| 798.61
#2008-06-04| 793.78
#2008-06-05| 794.32
#2008-06-06| 791.63
#2008-06-09| 776.07
#2008-06-10| 763.19
#2008-06-11| 756.75
#2008-06-12| 757.82
#2008-06-13| 761.04
#2008-06-16| 744.40
#2008-06-17| 744.40
#2008-06-18| 728.30
#2008-06-19| 715.96
#2008-06-20| .
#2008-06-23| 706.30
#2008-06-24| 681.07
#2008-06-25| 706.30
#2008-06-26| 688.05
#2008-06-27| 701.47
#2008-06-30| 715.42
#2008-07-01| 731.52
#2008-07-02| 734.74
#2008-07-03| 736.89
#2008-07-04| 737.96
#2008-07-07| 743.87
#2008-07-08| 743.87
#2008-07-09| 743.33
#2008-07-10| 729.91
#2008-07-11| 708.45
#2008-07-14| 717.03
#2008-07-15| 703.08
#2008-07-16| 724.55
#2008-07-17| 731.52
#2008-07-18| 751.92
#2008-07-21| 757.82
#2008-07-22| 736.35
#2008-07-23| 740.11
#2008-07-24| 725.08
#2008-07-25| 733.13
#2008-07-28| 713.81
#2008-07-29| 712.74
#2008-07-30| 725.62
#2008-07-31| 732.06
#2008-08-01| 668.19
#2008-08-04| 695.56
#2008-08-05| 702.54
#2008-08-06| 740.65
#2008-08-07| 728.30
#2008-08-08| 748.70
#2008-08-11| 773.92
#2008-08-12| 783.58
#2008-08-13| 787.88
#2008-08-14| 785.19
#2008-08-15| 805.05
#2008-08-18| 785.73
#2008-08-19| 768.02
#2008-08-20| 768.56
#2008-08-21| 751.38
#2008-08-22| 754.06
#2008-08-25| 762.12
#2008-08-26| 766.95
#2008-08-27| 779.83
#2008-08-28| 788.95
#2008-08-29| 782.51
#2008-09-01| 785.73
#2008-09-02| 786.27
#2008-09-03| 804.51
#2008-09-04| 776.61
#2008-09-05| 748.70
#2008-09-08| 761.58
#2008-09-09| 769.09
#2008-09-10| 763.19
#2008-09-11| 765.34
#2008-09-12| 771.24
#2008-09-15| 749.77
#2008-09-16| 750.84
#2008-09-17| 701.47
#2008-09-18| 733.67
#2008-09-19| 759.43
#2008-09-22| 743.87
#2008-09-23| 724.55
#2008-09-24| 724.55
#2008-09-25| 704.15
#2008-09-26| 713.28
#2008-09-29| 701.47
#2008-09-30| 737.43
#2008-10-01| 721.86
#2008-10-02| 717.57
#2008-10-03| 723.47
#2008-10-06| 679.46
#2008-10-07| 626.33
#2008-10-08| 614.52
#2008-10-09| 651.02
#2008-10-10| 612.38
#2008-10-13| 666.05
#2008-10-14| 632.23
#2008-10-15| 610.23
#2008-10-16| 609.16
#2008-10-17| 659.07
#2008-10-20| 668.19
#2008-10-21| 662.29
#2008-10-22| 611.84
#2008-10-23| 604.86
#2008-10-24| 573.73
#2008-10-27| 528.65
#2008-10-28| 531.33
#2008-10-29| 616.67
#2008-10-30| 626.87
#2008-10-31| 631.70
#2008-11-03| 676.24
#2008-11-04| 712.20
#2008-11-05| 691.81
#2008-11-06| 627.94
#2008-11-07| 640.28
#2008-11-10| 681.07
#2008-11-11| 671.95
#2008-11-12| 655.31
#2008-11-13| 667.66
#2008-11-14| 655.85
#2008-11-17| 649.41
#2008-11-18| 624.72
#2008-11-19| 632.23
#2008-11-20| 621.50
#2008-11-21| 604.33
#2008-11-24| 629.01
#2008-11-25| 594.66
#2008-11-26| 620.96
#2008-11-27| 642.97
#2008-11-28| 605.94
#2008-12-01| 596.27
#2008-12-02| 590.37
#2008-12-03| 613.99
#2008-12-04| 593.05
#2008-12-05| 573.73
#2008-12-08| 601.10
#2008-12-09| 608.62
#2008-12-10| 619.89
#2008-12-11| 606.47
#2008-12-12| 601.10
#2008-12-15| 601.64
#2008-12-16| 620.43
#2008-12-17| 644.58
#2008-12-18| 642.43
#2008-12-19| 639.21
#2008-12-22| 638.67
#2008-12-23| 633.31
#2008-12-24| .
#2008-12-25| .
#2008-12-26| .
#2008-12-29| 662.29
#2008-12-30| 660.14
#2008-12-31| .
#2009-01-01| .
#2009-01-02| 704.15
#2009-01-05| 721.33
#2009-01-06| .
#2009-01-07| 660.14
#2009-01-08| 664.44
#2009-01-09| 674.63
#2009-01-12| 663.90
#2009-01-13| 659.61
#2009-01-14| 647.80
#2009-01-15| 634.92
#2009-01-16| 638.67
#2009-01-19| 646.72
#2009-01-20| 649.94
#2009-01-21| 659.61
#2009-01-22| 654.78
#2009-01-23| 646.72
#2009-01-26| 632.23
#2009-01-27| 657.46
#2009-01-28| 681.07
#2009-01-29| 656.92
#2009-01-30| 664.97
#2009-02-02| 659.61
#2009-02-03| 657.46
#2009-02-04| 686.98
#2009-02-05| 694.49
#2009-02-06| 683.76
#2009-02-09| 695.03
#2009-02-10| 697.17
#2009-02-11| 700.39
#2009-02-12| 697.17
#2009-02-13| 625.26
#2009-02-16| 622.57
#2009-02-17| 590.91
#2009-02-18| 591.98
#2009-02-19| 588.22
#2009-02-20| 590.37
#2009-02-23| 579.64
#2009-02-24| 574.81
#2009-02-25| 551.19
#2009-02-26| 560.85
#2009-02-27| 544.75
#2009-03-02| 556.02
#2009-03-03| 533.48
#2009-03-04| 545.82
#2009-03-05| 544.75
#2009-03-06| 547.43
#2009-03-09| 547.43
#2009-03-10| 552.80
#2009-03-11| 557.10
#2009-03-12| 558.17
#2009-03-13| 559.24
#2009-03-16| 561.39
#2009-03-17| 583.39
#2009-03-18| 595.20
#2009-03-19| 586.12
#2009-03-20| 565.13
#2009-03-23| 602.01
#2009-03-24| 598.04
#2009-03-25| 606.55
#2009-03-26| 612.79
#2009-03-27| 615.06
#2009-03-30| 606.55
#2009-03-31| 623.57
#2009-04-01| 616.19
#2009-04-02| 630.95
#2009-04-03| 607.12
#2009-04-06| 615.63
#2009-04-07| 579.88
#2009-04-08| 567.40
#2009-04-09| 554.92
#2009-04-10| .
#2009-04-13| .
#2009-04-14| 570.80
#2009-04-15| 579.88
#2009-04-16| 594.07
#2009-04-17| 593.50
#2009-04-20| 599.17
#2009-04-21| 603.71
#2009-04-22| 591.80
#2009-04-23| 584.42
#2009-04-24| 570.24
#2009-04-27| 583.85
#2009-04-28| 579.88
#2009-04-29| 571.37
#2009-04-30| 571.94
#2009-05-01| .
#2009-05-04| 581.58
#2009-05-05| 583.85
#2009-05-06| 604.85
#2009-05-07| 600.31
#2009-05-08| 605.98
#2009-05-11| 587.82
#2009-05-12| 582.72
#2009-05-13| 566.83
#2009-05-14| 567.40
#2009-05-15| 567.40
#2009-05-18| 575.91
#2009-05-19| 573.07
#2009-05-20| 584.99
#2009-05-21| .
#2009-05-22| 573.07
#2009-05-25| 582.72
#2009-05-26| 583.85
#2009-05-27| 592.93
#2009-05-28| 596.34
#2009-05-29| 595.77
#2009-06-01| 595.20
#2009-06-02| 596.34
#2009-06-03| 594.63
#2009-06-04| 595.77
#2009-06-05| 590.09
#2009-06-08| 595.20
#2009-06-09| 604.28
#2009-06-10| 611.09
#2009-06-11| 615.06
#2009-06-12| 625.84
#2009-06-15| 628.11
#2009-06-16| 648.54
#2009-06-17| 625.84
#2009-06-18| 626.41
#2009-06-19| .
#2009-06-22| 626.98
#2009-06-23| 620.17
#2009-06-24| 634.35
#2009-06-25| 632.65
#2009-06-26| 635.49
#2009-06-29| 676.34
#2009-06-30| 665.56
#2009-07-01| 684.85
#2009-07-02| 661.59
#2009-07-03| 654.78
#2009-07-06| 651.37
#2009-07-07| 652.51
#2009-07-08| 641.73
#2009-07-09| 638.32
#2009-07-10| 638.32
#2009-07-13| 643.43
#2009-07-14| 645.13
#2009-07-15| 653.08
#2009-07-16| 645.13
#2009-07-17| 668.40
#2009-07-20| 679.74
#2009-07-21| 703.57
#2009-07-22| 710.38
#2009-07-23| 713.22
#2009-07-24| 709.82
#2009-07-27| 701.87
#2009-07-28| 701.87
#2009-07-29| 713.79
#2009-07-30| 718.89
#2009-07-31| 730.24
#2009-08-03| 741.02
#2009-08-04| 730.81
#2009-08-05| 721.73
#2009-08-06| 724.57
#2009-08-07| 725.70
#2009-08-10| 713.22
#2009-08-11| 709.82
#2009-08-12| 725.14
#2009-08-13| 740.46
#2009-08-14| 739.32
#2009-08-17| 717.19
#2009-08-18| 727.41
#2009-08-19| 727.41
#2009-08-20| 734.78
#2009-08-21| 752.94
#2009-08-24| 764.85
#2009-08-25| 779.61
#2009-08-26| 770.53
#2009-08-27| 780.17
#2009-08-28| 794.93
#2009-08-31| 780.74
#2009-09-01| 774.50
#2009-09-02| 768.83
#2009-09-03| 781.88
#2009-09-04| 777.90
#2009-09-07| 788.68
#2009-09-08| 798.90
#2009-09-09| 810.25
#2009-09-10| 799.46
#2009-09-11| 799.46
#2009-09-14| 798.33
#2009-09-15| 790.95
#2009-09-16| 792.66
#2009-09-17| 798.90
#2009-09-18| 805.14
#2009-09-21| 802.87
#2009-09-22| 818.19
#2009-09-23| 814.78
#2009-09-24| 799.46
#2009-09-25| 813.65
#2009-09-28| 804.00
#2009-09-29| 801.73
#2009-09-30| 795.49
#2009-10-01| 800.03
#2009-10-02| 785.28
#2009-10-05| 808.54
#2009-10-06| 800.03
#2009-10-07| 787.55
#2009-10-08| 790.95
#2009-10-09| 791.52
#2009-10-12| 789.25
#2009-10-13| 796.63
#2009-10-14| 809.68
#2009-10-15| 817.05
#2009-10-16| 818.19
#2009-10-19| 812.51
#2009-10-20| 839.18
#2009-10-21| 843.72
#2009-10-22| 842.59
#2009-10-23| 835.21
#2009-10-26| 810.71
#2009-10-27| 804.30
#2009-10-28| 783.30
#2009-10-29| 788.55
#2009-10-30| 769.30
#2009-11-02| 778.64
#2009-11-03| 773.97
#2009-11-04| 793.80
#2009-11-05| 796.72
#2009-11-06| 787.38
#2009-11-09| 796.13
#2009-11-10| 802.55
#2009-11-11| 820.63
#2009-11-12| 832.88
#2009-11-13| 824.71
#2009-11-16| 822.38
#2009-11-17| 823.55
#2009-11-18| 849.21
#2009-11-19| 827.63
#2009-11-20| 842.21
#2009-11-23| 857.96
#2009-11-24| 851.54
#2009-11-25| 855.62
#2009-11-26| 832.29
#2009-11-27| 838.13
#2009-11-30| 838.13
#2009-12-01| 845.13
#2009-12-02| 845.71
#2009-12-03| 848.04
#2009-12-04| 850.38
#2009-12-07| 848.63
#2009-12-08| 853.87
#2009-12-09| 859.12
#2009-12-10| 845.71
#2009-12-11| 869.62
#2009-12-14| 870.21
#2009-12-15| 882.45
#2009-12-16| 876.62
#2009-12-17| 880.12
#2009-12-18| 884.20
#2009-12-21| 903.45
#2009-12-22| 911.03
#2009-12-23| 905.78
#2009-12-24| .
#2009-12-25| .
#2009-12-28| 902.28
#2009-12-29| 915.70
#2009-12-30| 930.86
#2009-12-31| .
#2010-01-01| .
#2010-01-04| 927.36
#2010-01-05| 927.95
#2010-01-06| .
#2010-01-07| 909.87
#2010-01-08| 901.70
#2010-01-11| 901.70
#2010-01-12| 908.70
#2010-01-13| 913.95
#2010-01-14| 915.12
#2010-01-15| 909.28
#2010-01-18| 918.62
#2010-01-19| 939.61
#2010-01-20| 933.20
#2010-01-21| 944.86
#2010-01-22| 928.53
#2010-01-25| 926.78
#2010-01-26| 907.53
#2010-01-27| 911.62
#2010-01-28| 928.53
#2010-01-29| 920.95
#2010-02-01| 956.53
#2010-02-02| 952.44
#2010-02-03| 958.86
#2010-02-04| 946.03
#2010-02-05| 937.28
#2010-02-08| 933.20
#2010-02-09| 930.86
#2010-02-10| 950.11
#2010-02-11| 951.28
#2010-02-12| 902.28
#2010-02-15| 897.04
#2010-02-16| 884.79
#2010-02-17| 889.45
#2010-02-18| 897.04
#2010-02-19| 902.28
#2010-02-22| 898.20
#2010-02-23| 895.29
#2010-02-24| 892.37
#2010-02-25| 887.12
#2010-02-26| 891.79
#2010-03-01| 905.20
#2010-03-02| 925.61
#2010-03-03| 935.53
#2010-03-04| 934.95
#2010-03-05| 942.53
#2010-03-08| 961.78
#2010-03-09| 955.94
#2010-03-10| 962.94
#2010-03-11| 958.28
#2010-03-12| 979.86
#2010-03-15| 972.86
#2010-03-16| 981.61
#2010-03-17| 986.27
#2010-03-18| 963.53
#2010-03-19| 932.64
#2010-03-22| 945.61
#2010-03-23| 940.05
#2010-03-24| 930.17
#2010-03-25| 951.17
#2010-03-26| 946.85
#2010-03-29| 949.32
#2010-03-30| 948.08
#2010-03-31| 943.14
#2010-04-01| 944.38
#2010-04-02| .
#2010-04-05| .
#2010-04-06| 952.41
#2010-04-07| 945.00
#2010-04-08| 943.14
#2010-04-09| 963.53
#2010-04-12| 960.44
#2010-04-13| 957.97
#2010-04-14| 957.35
#2010-04-15| 954.88
#2010-04-16| 932.03
#2010-04-19| 931.41
#2010-04-20| 946.85
#2010-04-21| 935.11
#2010-04-22| 928.94
#2010-04-23| 907.94
#2010-04-26| 914.11
#2010-04-27| 895.58
#2010-04-28| 878.91
#2010-04-29| 898.05
#2010-04-30| 892.50
#2010-05-03| 888.79
#2010-05-04| 875.20
#2010-05-05| 861.00
#2010-05-06| 830.11
#2010-05-07| 807.88
#2010-05-10| 867.17
#2010-05-11| 857.91
#2010-05-12| 853.58
#2010-05-13| .
#2010-05-14| 825.17
#2010-05-17| 823.94
#2010-05-18| 833.20
#2010-05-19| 817.14
#2010-05-20| 809.11
#2010-05-21| 802.32
#2010-05-24| 796.76
#2010-05-25| 796.14
#2010-05-26| 804.79
#2010-05-27| 838.14
#2010-05-28| 848.64
#2010-05-31| 844.94
#2010-06-01| 847.41
#2010-06-02| 870.88
#2010-06-03| 880.14
#2010-06-04| 867.79
#2010-06-07| 864.70
#2010-06-08| 854.82
#2010-06-09| 862.23
#2010-06-10| 877.06
#2010-06-11| 883.23
#2010-06-14| 881.38
#2010-06-15| 889.41
#2010-06-16| 888.79
#2010-06-17| 894.35
#2010-06-18| 906.08
#2010-06-21| 905.47
#2010-06-22| 897.44
#2010-06-23| 890.03
#2010-06-24| 881.38
#2010-06-25| .
#2010-06-28| 887.55
#2010-06-29| 873.97
#2010-06-30| 878.29
#2010-07-01| 902.38
#2010-07-02| 898.67
#2010-07-05| 919.67
#2010-07-06| 924.61
#2010-07-07| 927.08
#2010-07-08| 931.41
#2010-07-09| 934.50
#2010-07-12| 933.26
#2010-07-13| 939.44
#2010-07-14| 954.26
#2010-07-15| 952.41
#2010-07-16| 931.41
#2010-07-19| 935.11
#2010-07-20| 924.00
#2010-07-21| 936.35
#2010-07-22| 951.17
#2010-07-23| 945.00
#2010-07-26| 947.47
#2010-07-27| 941.91
#2010-07-28| 938.82
#2010-07-29| 943.14
#2010-07-30| 940.05
#2010-08-02| 951.79
#2010-08-03| 949.32
#2010-08-04| 950.55
#2010-08-05| 953.64
#2010-08-06| 949.32
#2010-08-09| 953.03
#2010-08-10| 945.61
#2010-08-11| 936.97
#2010-08-12| 940.67
#2010-08-13| 966.00
#2010-08-16| 954.88
#2010-08-17| 987.61
#2010-08-18| 972.79
#2010-08-19| 957.35
#2010-08-20| 953.03
#2010-08-23| 954.26
#2010-08-24| 940.67
#2010-08-25| 936.35
#2010-08-26| 943.14
#2010-08-27| 960.44
#2010-08-30| 963.53
#2010-08-31| 966.00
#2010-09-01| 962.91
#2010-09-02| 958.58
#2010-09-03| 964.76
#2010-09-06| 956.11
#2010-09-07| 961.67
#2010-09-08| 964.14
#2010-09-09| 962.29
#2010-09-10| 964.76
#2010-09-13| 971.55
#2010-09-14| 972.17
#2010-09-15| 973.41
#2010-09-16| 968.47
#2010-09-17| 967.85
#2010-09-20| 974.03
#2010-09-21| 971.55
#2010-09-22| 966.61
#2010-09-23| 966.00
#2010-09-24| 967.23
#2010-09-27| 987.00
#2010-09-28|1037.64
#2010-09-29|1025.29
#2010-09-30|1040.73
#2010-10-01|1043.82
#2010-10-04|1030.85
#2010-10-05|1040.73
#2010-10-06|1040.11
#2010-10-07|1051.85
#2010-10-08|1051.85
#2010-10-11|1061.73
#2010-10-12|1053.08
#2010-10-13|1050.00
#2010-10-14|1033.32
#2010-10-15|1037.03
#2010-10-18|1053.08
#2010-10-19|1046.91
#2010-10-20|1054.32
#2010-10-21|1073.47
#2010-10-22|1008.61
#2010-10-25| 999.06
#2010-10-26| 999.69
#2010-10-27| 994.60
#2010-10-28| 988.86
#2010-10-29| 979.30
#2010-11-01| 988.22
#2010-11-02| 979.94
#2010-11-03| 976.76
#2010-11-04| 995.23
#2010-11-05| 996.51
#2010-11-08| 993.32
#2010-11-09|1000.33
#2010-11-10|1009.89
#2010-11-11| 997.78
#2010-11-12| 997.14
#2010-11-15|1009.89
#2010-11-16|1002.24
#2010-11-17|1008.61
#2010-11-18|1011.16
#2010-11-19|1004.79
#2010-11-22| 999.06
#2010-11-23| 984.40
#2010-11-24| 991.41
#2010-11-25| 995.87
#2010-11-26| 998.42
#2010-11-29| 981.85
#2010-11-30| 969.11
#2010-12-01| 983.13
#2010-12-02| 976.76
#2010-12-03| 971.66
#2010-12-06| .
#2010-12-07| 968.47
#2010-12-08| 976.12
#2010-12-09| 993.96
#2010-12-10| 979.94
#2010-12-13| 991.41
#2010-12-14| 993.32
#2010-12-15| 991.41
#2010-12-16| 995.23
#2010-12-17| 994.60
#2010-12-20|1007.98
#2010-12-21|1013.71
#2010-12-22|1017.53
#2010-12-23|1034.10
#2010-12-24| .
#2010-12-27|1029.00
#2010-12-28|1039.20
#2010-12-29|1044.29
#2010-12-30|1036.65
#2010-12-31| .
#2011-01-03|1053.21
#2011-01-04|1051.30
#2011-01-05|1042.38
#2011-01-06| .
#2011-01-07|1033.46
#2011-01-10|1014.99
#2011-01-11|1018.81
#2011-01-12|1028.37
#2011-01-13|1030.91
#2011-01-14|1031.55
#2011-01-17|1027.73
#2011-01-18|1034.10
#2011-01-19|1025.82
#2011-01-20|1003.52
#2011-01-21|1019.45
#2011-01-24|1022.63
#2011-01-25|1021.99
#2011-01-26|1034.74
#2011-01-27|1037.92
#2011-01-28|1034.10
#2011-01-31|1024.54
#2011-02-01|1044.93
#2011-02-02|1048.75
#2011-02-03|1033.46
#2011-02-04|1031.55
#2011-02-07|1037.92
#2011-02-08|1030.91
#2011-02-09|1030.28
#2011-02-10|1030.91
#2011-02-11|1071.05
#2011-02-14|1055.76
#2011-02-15|1057.04
#2011-02-16|1061.50
#2011-02-17|1060.86
#2011-02-18|1065.96
#2011-02-21|1068.51
#2011-02-22|1060.22
#2011-02-23|1055.76
#2011-02-24|1053.21
#2011-02-25|1045.57
#2011-02-28|1054.49
#2011-03-01|1070.42
#2011-03-02|1060.22
#2011-03-03|1045.57
#2011-03-04|1055.13
#2011-03-07|1048.12
#2011-03-08|1053.21
#2011-03-09|1049.39
#2011-03-10|1051.30
#2011-03-11|1035.37
#2011-03-14|1019.45
#2011-03-15|1011.80
#2011-03-16| 993.96
#2011-03-17|1011.16
#2011-03-18|1011.80
#2011-03-21|1049.39
#2011-03-22|1045.57
#2011-03-23|1061.50
#2011-03-24|1064.68
#2011-03-25|1065.32
#2011-03-28|1066.67
#2011-03-29|1060.61
#2011-03-30|1063.30
#2011-03-31|1045.79
#2011-04-01|1055.89
#2011-04-04|1059.26
#2011-04-05|1073.40
#2011-04-06|1063.30
#2011-04-07|1061.95
#2011-04-08|1062.63
#2011-04-11|1070.71
#2011-04-12|1057.24
#2011-04-13|1073.40
#2011-04-14|1069.36
#2011-04-15|1067.34
#2011-04-18|1063.30
#2011-04-19|1058.59
#2011-04-20|1090.91
#2011-04-21|1076.77
#2011-04-22| .
#2011-04-25| .
#2011-04-26|1080.81
#2011-04-27|1092.26
#2011-04-28|1102.36
#2011-04-29|1094.28
#2011-05-02|1102.36
#2011-05-03|1103.03
#2011-05-04|1096.97
#2011-05-05|1096.30
#2011-05-06|1096.30
#2011-05-09|1097.64
#2011-05-10|1101.01
#2011-05-11|1107.74
#2011-05-12|1101.68
#2011-05-13|1098.32
#2011-05-16|1090.24
#2011-05-17|1089.56
#2011-05-18|1086.87
#2011-05-19|1087.54
#2011-05-20|1089.56
#2011-05-23|1072.73
#2011-05-24|1067.34
#2011-05-25|1047.14
#2011-05-26|1049.83
#2011-05-27|1031.65
#2011-05-30|1023.57
#2011-05-31|1033.00
#2011-06-01|1030.98
#2011-06-02| .
#2011-06-03|1017.51
#2011-06-06|1022.22
#2011-06-07|1016.16
#2011-06-08|1003.37
#2011-06-09|1005.39
#2011-06-10| 997.31
#2011-06-13| 993.94
#2011-06-14| 987.88
#2011-06-15| 978.45
#2011-06-16| 960.94
#2011-06-17| 966.33
#2011-06-20| 954.88
#2011-06-21| 964.31
#2011-06-22| 953.54
#2011-06-23| 952.86
#2011-06-24| .
#2011-06-27| 948.15
#2011-06-28| 948.15
#2011-06-29| 961.62
#2011-06-30|1000.00
#2011-07-01|1001.35
#2011-07-04|1001.35
#2011-07-05|1005.39
#2011-07-06|1004.04
#2011-07-07|1009.43
#2011-07-08| 996.63
#2011-07-11| 967.68
#2011-07-12| 982.49
#2011-07-13| 989.23
#2011-07-14|1011.45
#2011-07-15|1011.45
#2011-07-18| 997.98
#2011-07-19| 992.59
#2011-07-20|1000.00
#2011-07-21|1020.20
#2011-07-22|1025.59
#2011-07-25|1013.47
#2011-07-26|1008.75
#2011-07-27|1000.67
#2011-07-28|1004.71
#2011-07-29|1008.75
#2011-08-01| 986.53
#2011-08-02| 972.39
#2011-08-03| 960.27
#2011-08-04| 929.29
#2011-08-05| 920.54
#2011-08-08| 901.01
#2011-08-09| 913.13
#2011-08-10| 909.76
#2011-08-11| 940.74
#2011-08-12| 962.96
#2011-08-15| 975.08
#2011-08-16| 957.58
#2011-08-17| 962.29
#2011-08-18| 946.13
#2011-08-19| 929.97
#2011-08-22| 946.13
#2011-08-23| 967.00
#2011-08-24| 982.49
#2011-08-25| 972.39
#2011-08-26| 967.68
#2011-08-29| 989.90
#2011-08-30| 989.23
#2011-08-31| 993.27
#2011-09-01| 991.25
#2011-09-02| 994.61
#2011-09-05| 973.74
#2011-09-06| 984.51
#2011-09-07|1013.47
#2011-09-08|1018.18
#2011-09-09|1002.69
#2011-09-12| 977.78
#2011-09-13| 999.33
#2011-09-14|1003.37
#2011-09-15|1017.51
#2011-09-16|1032.32
#2011-09-19|1002.02
#2011-09-20|1012.12
#2011-09-21|1024.92
#2011-09-22| 993.27
#2011-09-23| 989.23
#2011-09-26| 993.27
#2011-09-27|1024.24
#2011-09-28|1026.26
#2011-09-29|1035.69
#2011-09-30|1035.02
#2011-10-03|1030.30
#2011-10-04|1018.18
#2011-10-05|1026.26
#2011-10-06|1037.04
#2011-10-07|1024.92
#2011-10-10|1033.67
#2011-10-11|1024.92
#2011-10-12|1036.36
#2011-10-13|1047.81
#2011-10-14|1063.30
#2011-10-17|1039.06
#2011-10-18|1039.06
#2011-10-19|1043.10
#2011-10-20|1032.32
#2011-10-21|1046.47
#2011-10-24|1075.50
#2011-10-25|1060.98
#2011-10-26|1076.19
#2011-10-27|1095.54
#2011-10-28|1079.64
#2011-10-31|1055.45
#2011-11-01|1045.77
#2011-11-02|1056.83
#2011-11-03|1067.20
#2011-11-04|1053.38
#2011-11-07|1053.38
#2011-11-08|1057.52
#2011-11-09|1042.32
#2011-11-10|1047.16
#2011-11-11|1067.20
#2011-11-14|1068.58
#2011-11-15|1067.89
#2011-11-16|1057.52
#2011-11-17|1051.30
#2011-11-18|1054.07
#2011-11-21|1042.32
#2011-11-22|1049.23
#2011-11-23|1045.08
#2011-11-24|1047.16
#2011-11-25|1044.39
#2011-11-28|1085.17
#2011-11-29|1084.48
#2011-11-30|1114.89
#2011-12-01|1091.39
#2011-12-02|1078.95
#2011-12-05|1072.04
#2011-12-06| .
#2011-12-07|1061.67
#2011-12-08|1084.48
#2011-12-09|1090.70
#2011-12-12|1079.64
#2011-12-13|1083.79
#2011-12-14|1076.88
#2011-12-15|1077.57
#2011-12-16|1077.57
#2011-12-19|1078.26
#2011-12-20|1085.86
#2011-12-21|1087.94
#2011-12-22|1090.01
#2011-12-23|1104.53
#2011-12-26| .
#2011-12-27|1097.61
#2011-12-28|1100.38
#2011-12-29|1101.07
#2011-12-30|1114.89
#2012-01-02|1124.57
#2012-01-03|1126.64
#2012-01-04|1123.88
#2012-01-05|1125.95
#2012-01-06| .
#2012-01-09|1133.56
#2012-01-10|1134.94
#2012-01-11|1130.10
#2012-01-12|1114.89
#2012-01-13|1105.91
#2012-01-16|1121.81
#2012-01-17|1140.47
#2012-01-18|1132.17
#2012-01-19|1144.61
#2012-01-20|1134.25
#2012-01-23|1124.57
#2012-01-24|1104.53
#2012-01-25|1097.61
#2012-01-26|1111.44
#2012-01-27|1105.22
#2012-01-30|1104.53
#2012-01-31|1111.44
#2012-02-01|1115.58
#2012-02-02|1111.44
#2012-02-03|1164.66
#2012-02-06|1159.82
#2012-02-07|1166.04
#2012-02-08|1163.97
#2012-02-09|1161.89
#2012-02-10|1159.13
#2012-02-13|1161.89
#2012-02-14|1164.66
#2012-02-15|1171.57
#2012-02-16|1174.34
#2012-02-17|1177.10
#2012-02-20|1185.39
#2012-02-21|1197.14
#2012-02-22|1173.64
#2012-02-23|1177.79
#2012-02-24|1187.47
#2012-02-27|1188.85
#2012-02-28|1177.10
#2012-02-29|1181.25
#2012-03-01|1193.69
#2012-03-02|1195.76
#2012-03-05|1200.60
#2012-03-06|1188.16
#2012-03-07|1197.84
#2012-03-08|1204.75
#2012-03-09|1196.45
#2012-03-12|1192.31
#2012-03-13|1203.37
#2012-03-14|1201.98
#2012-03-15|1208.89
#2012-03-16|1209.59
#2012-03-19|1215.81
#2012-03-20|1227.56
#2012-03-21|1224.10
#2012-03-22|1236.54
#2012-03-23|1228.25
#2012-03-26|1241.38
#2012-03-27|1230.32
#2012-03-28|1238.62
#2012-03-29|1225.48
#2012-03-30|1242.07
#2012-04-02|1239.31
#2012-04-03|1234.47
#2012-04-04|1202.67
#2012-04-05|1187.73
#2012-04-06| .
#2012-04-09| .
#2012-04-10|1176.53
#2012-04-11|1179.52
#2012-04-12|1172.79
#2012-04-13|1165.32
#2012-04-16|1198.94
#2012-04-17|1210.89
#2012-04-18|1213.88
#2012-04-19|1199.69
#2012-04-20|1218.36
#2012-04-23|1201.18
#2012-04-24|1214.63
#2012-04-25|1225.08
#2012-04-26|1225.08
#2012-04-27|1261.69
#2012-04-30|1272.89
#2012-05-01| .
#2012-05-02|1260.19
#2012-05-03|1259.45
#2012-05-04|1249.74
#2012-05-07|1247.49
#2012-05-08|1243.76
#2012-05-09|1236.29
#2012-05-10|1241.52
#2012-05-11|1244.51
#2012-05-14|1220.60
#2012-05-15|1206.41
#2012-05-16|1192.96
#2012-05-17| .
#2012-05-18|1170.55
#2012-05-21|1198.94
#2012-05-22|1218.36
#2012-05-23|1207.16
#2012-05-24|1207.90
#2012-05-25|1195.20
#2012-05-28|1188.48
#2012-05-29|1180.26
#2012-05-30|1178.77
#2012-05-31|1183.25
#2012-06-01|1174.29
#2012-06-04|1139.18
#2012-06-05|1108.55
#2012-06-06|1122.74
#2012-06-07|1130.21
#2012-06-08|1167.56
#2012-06-11|1162.34
#2012-06-12|1165.32
#2012-06-13|1157.11
#2012-06-14|1172.79
#2012-06-15|1175.78
#2012-06-18|1177.28
#2012-06-19|1186.24
#2012-06-20|1189.23
#2012-06-21|1195.95
#2012-06-22| .
#2012-06-25|1184.00
#2012-06-26|1184.00
#2012-06-27|1182.50
#2012-06-28|1184.00
#2012-06-29|1186.24
#2012-07-02|1187.73
#2012-07-03|1187.73
#2012-07-04|1187.73
#2012-07-05|1187.73
#2012-07-06|1187.73
#2012-07-09|1198.94
#2012-07-10|1206.41
#2012-07-11|1209.40
#2012-07-12|1187.73
#2012-07-13|1254.96
#2012-07-16|1278.87
#2012-07-17|1258.70
#2012-07-18|1282.60
#2012-07-19|1281.11
#2012-07-20|1261.69
#2012-07-23|1248.24
#2012-07-24|1236.29
#2012-07-25|1239.28
#2012-07-26|1264.68
#2012-07-27|1275.13
#2012-07-30|1274.39
#2012-07-31|1263.18
#2012-08-01|1265.42
#2012-08-02|1246.75
#2012-08-03|1275.13
#2012-08-06|1277.37
#2012-08-07|1279.62
#2012-08-08|1287.09
#2012-08-09|1278.12
#2012-08-10|1269.16
#2012-08-13|1272.89
#2012-08-14|1273.64
#2012-08-15|1274.39
#2012-08-16|1271.40
#2012-08-17|1283.35
#2012-08-20|1284.84
#2012-08-21|1282.60
#2012-08-22|1263.18
#2012-08-23|1256.46
#2012-08-24|1257.21
#2012-08-27|1269.90
#2012-08-28|1257.95
#2012-08-29|1244.51
#2012-08-30|1228.82
#2012-08-31|1255.71
#2012-09-03|1262.43
#2012-09-04|1258.70
#2012-09-05|1244.51
#2012-09-06|1253.47
#2012-09-07|1244.51
#2012-09-10|1232.55
#2012-09-11|1240.77
#2012-09-12|1250.48
#2012-09-13|1251.23
#2012-09-14|1251.23
#2012-09-17|1246.00
#2012-09-18|1239.28
#2012-09-19|1248.24
#2012-09-20|1266.17
#2012-09-21|1282.60
#2012-09-24|1284.84
#2012-09-25|1301.28
#2012-09-26|1305.01
#2012-09-27|1310.99
#2012-09-28|1313.98
#2012-10-01|1306.51
#2012-10-02|1306.51
#2012-10-03|1308.75
#2012-10-04|1307.25
#2012-10-05|1324.44
#2012-10-08|1315.47
#2012-10-09|1305.01
#2012-10-10|1315.47
#2012-10-11|1332.65
#2012-10-12|1319.21
#2012-10-15|1324.44
#2012-10-16|1336.39
#2012-10-17|1325.93
#2012-10-18|1328.17
#2012-10-19|1248.99
#2012-10-22|1243.76
#2012-10-23|1225.08
#2012-10-24|1237.78
#2012-10-25|1232.55
#2012-10-26|1219.11
#2012-10-29|1229.57
#2012-10-30|1231.81
#2012-10-31|1235.54
#2012-11-01|1243.01
#2012-11-02|1248.24
#2012-11-05|1226.58
#2012-11-06|1232.55
#2012-11-07|1214.63
#2012-11-08|1221.35
#2012-11-09|1228.82
#2012-11-12|1211.64
#2012-11-13|1213.88
#2012-11-14|1218.36
#2012-11-15|1207.90
#2012-11-16|1192.22
#2012-11-19|1210.14
#2012-11-20|1217.61
#2012-11-21|1234.05
#2012-11-22|1255.71
#2012-11-23|1250.48
#2012-11-26|1222.84
#2012-11-27|1204.17
#2012-11-28|1199.69
#2012-11-29|1211.64
#2012-11-30|1219.86
#2012-12-03|1215.37
#2012-12-04|1217.61
#2012-12-05|1219.86
#2012-12-06| .
#2012-12-07|1228.07
#2012-12-10|1216.12
#2012-12-11|1246.75
#2012-12-12|1251.98
#2012-12-13|1249.74
#2012-12-14|1246.00
#2012-12-17|1240.02
#2012-12-18|1238.53
#2012-12-19|1250.48
#2012-12-20|1263.18
#2012-12-21|1252.72
#2012-12-24| .
#2012-12-25| .
#2012-12-26| .
#2012-12-27|1256.46
#2012-12-28|1249.74
#2012-12-31| .
#2013-01-01| .
#2013-01-02|1278.12
#2013-01-03|1283.35
#2013-01-04|1272.89
#2013-01-07|1262.43
#2013-01-08|1269.16
#2013-01-09|1282.60
#2013-01-10|1277.37
#2013-01-11|1268.41
#2013-01-14|1260.94
#2013-01-15|1263.18
#2013-01-16|1260.19
#2013-01-17|1262.43
#2013-01-18|1271.40
#2013-01-21|1288.58
#2013-01-22|1288.58
#2013-01-23|1278.12
#2013-01-24|1288.58
#2013-01-25|1292.31
#2013-01-28|1300.53
#2013-01-29|1298.29
#2013-01-30|1304.27
#2013-01-31|1308.75
#2013-02-01|1290.07
#2013-02-04|1284.84
#2013-02-05|1274.39
#2013-02-06|1205.66
#2013-02-07|1169.06
#2013-02-08|1172.79
#2013-02-11|1174.29
#2013-02-12|1178.02
#2013-02-13|1193.71
#2013-02-14|1189.23
#2013-02-15|1188.48
#2013-02-18|1189.97
#2013-02-19|1198.94
#2013-02-20|1189.97
#2013-02-21|1184.75
#2013-02-22|1216.87
#2013-02-25|1205.66
#2013-02-26|1189.23
#2013-02-27|1204.92
#2013-02-28|1205.66
#2013-03-01|1207.16
#2013-03-04|1233.30
#2013-03-05|1251.23
#2013-03-06|1256.46
#2013-03-07|1245.25
#2013-03-08|1255.71
#2013-03-11|1257.95
#2013-03-12|1254.96
#2013-03-13|1249.74
#2013-03-14|1253.47
#2013-03-15|1244.51
#2013-03-18|1241.52
#2013-03-19|1246.00
#2013-03-20|1226.58
#2013-03-21|1236.29
#2013-03-22|1222.10
#2013-03-25|1223.59
#2013-03-26|1191.95
#2013-03-27|1158.68
#2013-03-28|1175.72
#2013-03-29| .
#2013-04-01| .
#2013-04-02|1169.23
#2013-04-03|1172.47
#2013-04-04|1178.96
#2013-04-05|1161.11
#2013-04-08|1157.87
#2013-04-09|1161.92
#2013-04-10|1182.21
#2013-04-11|1191.13
#2013-04-12|1183.02
#2013-04-15|1150.56
#2013-04-16|1144.88
#2013-04-17|1138.39
#2013-04-18|1159.49
#2013-04-19|1090.52
#2013-04-22|1102.69
#2013-04-23|1109.99
#2013-04-24|1128.66
#2013-04-25|1144.88
#2013-04-26|1163.55
#2013-04-29|1162.74
#2013-04-30|1168.41
#2013-05-01| .
#2013-05-02|1161.11
#2013-05-03|1168.41
#2013-05-06|1161.11
#2013-05-07|1157.87
#2013-05-08|1159.49
#2013-05-09| .
#2013-05-10|1177.34
#2013-05-13|1175.72
#2013-05-14|1174.09
#2013-05-15|1169.23
#2013-05-16|1205.74
#2013-05-17|1209.80
#2013-05-20|1205.74
#2013-05-21|1214.66
#2013-05-22|1219.53
#2013-05-23|1193.57
#2013-05-24|1221.97
#2013-05-27|1230.89
#2013-05-28|1229.27
#2013-05-29|1223.59
#2013-05-30|1214.66
#2013-05-31|1191.95
#2013-06-03|1193.57
#2013-06-04|1178.15
#2013-06-05|1175.72
#2013-06-06|1183.02
#2013-06-07|1193.57
#2013-06-10|1187.89
#2013-06-11|1183.02
#2013-06-12|1208.17
#2013-06-13|1213.04
#2013-06-14|1206.55
#2013-06-17|1228.46
#2013-06-18|1232.52
#2013-06-19|1197.63
#2013-06-20|1212.23
#2013-06-21| .
#2013-06-24|1184.64
#2013-06-25|1189.51
#2013-06-26|1218.72
#2013-06-27|1222.78
#2013-06-28|1217.91
#2013-07-01|1239.01
#2013-07-02|1232.52
#2013-07-03|1251.18
#2013-07-04|1266.59
#2013-07-05|1237.38
#2013-07-08|1247.12
#2013-07-09|1264.16
#2013-07-10|1267.41
#2013-07-11|1257.67
#2013-07-12|1317.71
#2013-07-15|1299.86
#2013-07-16|1288.50
#2013-07-17|1277.95
#2013-07-18|1291.75
#2013-07-19|1303.11
#2013-07-22|1298.24
#2013-07-23|1307.98
#2013-07-24|1306.35
#2013-07-25|1299.05
#2013-07-26|1306.35
#2013-07-29|1308.79
#2013-07-30|1314.47
#2013-07-31|1310.41
#2013-08-01|1318.52
#2013-08-02|1320.15
#2013-08-05|1324.20
#2013-08-06|1305.54
#2013-08-07|1313.66
#2013-08-08|1329.88
#2013-08-09|1342.05
#2013-08-12|1339.62
#2013-08-13|1333.94
#2013-08-14|1346.92
#2013-08-15|1333.94
#2013-08-16|1338.81
#2013-08-19|1338.81
#2013-08-20|1338.00
#2013-08-21|1338.81
#2013-08-22|1332.32
#2013-08-23|1332.32
#2013-08-26|1336.37
#2013-08-27|1313.66
#2013-08-28|1320.96
#2013-08-29|1314.47
#2013-08-30|1290.94
#2013-09-02|1323.39
#2013-09-03|1333.13
#2013-09-04|1335.56
#2013-09-05|1346.92
#2013-09-06|1341.24
#2013-09-09|1343.68
#2013-09-10|1359.09
#2013-09-11|1364.77
#2013-09-12|1370.45
#2013-09-13|1371.26
#2013-09-16|1372.89
#2013-09-17|1388.30
#2013-09-18|1386.68
#2013-09-19|1386.68
#2013-09-20|1407.78
#2013-09-23|1398.85
#2013-09-24|1401.29
#2013-09-25|1428.87
#2013-09-26|1458.08
#2013-09-27|1451.59
#2013-09-30|1429.69
#2013-10-01|1449.97
#2013-10-02|1444.29
#2013-10-03|1449.97
#2013-10-04|1447.54
#2013-10-07|1446.72
#2013-10-08|1442.67
#2013-10-09|1476.75
#2013-10-10|1476.75
#2013-10-11|1467.01
#2013-10-14|1470.26
#2013-10-15|1488.11
#2013-10-16|1493.79
#2013-10-17|1492.97
#2013-10-18|1510.83
#2013-10-21|1480.80
#2013-10-22|1468.63
#2013-10-23|1460.52
#2013-10-24|1475.12
#2013-10-25|1468.63
#2013-10-28|1479.18
#2013-10-29|1500.28
#2013-10-30|1492.16
#2013-10-31|1495.41
#2013-11-01|1484.05
#2013-11-04|1488.11
#2013-11-05|1481.62
#2013-11-06|1497.03
#2013-11-07|1484.05
#2013-11-08|1492.16
#2013-11-11|1495.41
#2013-11-12|1486.48
#2013-11-13|1479.18
#2013-11-14|1486.48
#2013-11-15|1525.43
#2013-11-18|1527.05
#2013-11-19|1521.37
#2013-11-20|1505.96
#2013-11-21|1517.32
#2013-11-22|1514.07
#2013-11-25|1515.69
#2013-11-26|1505.15
#2013-11-27|1507.58
#2013-11-28|1503.52
#2013-11-29|1502.71
#2013-12-02|1505.96
#2013-12-03|1484.05
#2013-12-04|1473.50
#2013-12-05|1444.29
#2013-12-06| .
#2013-12-09|1456.46
#2013-12-10|1466.20
#2013-12-11|1470.26
#2013-12-12|1454.03
#2013-12-13|1447.54
#2013-12-16|1498.65
#2013-12-17|1514.88
#2013-12-18|1505.15
#2013-12-19|1535.98
#2013-12-20|1553.83
#2013-12-23|1561.13
#2013-12-24| .
#2013-12-25| .
#2013-12-26| .
#2013-12-27|1570.06
#2013-12-30|1562.75
#2013-12-31| .
#2014-01-01| .
#2014-01-02|1557.89
#2014-01-03|1570.06
#2014-01-06| .
#2014-01-07|1570.87
#2014-01-08|1565.19
#2014-01-09|1582.23
#2014-01-10|1583.85
#2014-01-13|1582.23
#2014-01-14|1589.53
#2014-01-15|1587.91
#2014-01-16|1589.53
#2014-01-17|1581.42
#2014-01-20|1582.23
#2014-01-21|1583.85
#2014-01-22|1586.29
#2014-01-23|1577.36
#2014-01-24|1537.60
#2014-01-27|1543.28
#2014-01-28|1548.15
#2014-01-29|1531.92
#2014-01-30|1554.64
#2014-01-31|1544.09
#2014-02-03|1523.81
#2014-02-04|1533.54
#2014-02-05|1532.73
#2014-02-06|1556.26
#2014-02-07|1570.87
#2014-02-10|1585.47
#2014-02-11|1604.95
#2014-02-12|1617.93
#2014-02-13|1621.18
#2014-02-14|1617.93
#2014-02-17|1632.54
#2014-02-18|1642.27
#2014-02-19|1653.63
#2014-02-20|1656.88
#2014-02-21|1658.50
#2014-02-24|1665.80
#2014-02-25|1677.97
#2014-02-26|1655.25
#2014-02-27|1639.84
#2014-02-28|1645.52
#2014-03-03|1613.87
#2014-03-04|1652.01
#2014-03-05|1656.88
#2014-03-06|1660.12
#2014-03-07|1662.56
#2014-03-10|1665.80
#2014-03-11|1673.11
#2014-03-12|1674.73
#2014-03-13|1634.16
#2014-03-14|1619.55
#2014-03-17|1670.67
#2014-03-18|1690.14
#2014-03-19|1689.33
#2014-03-20|1699.88
#2014-03-21|1695.01
#2014-03-24|1676.35
#2014-03-25|1656.07
#2014-03-26|1677.97
#2014-03-27|1675.54
#2014-03-28|1694.20
#2014-03-31|1695.01
#2014-04-01|1699.07
#2014-04-02|1703.13
#2014-04-03|1669.39
#2014-04-04|1667.66
#2014-04-07|1676.31
#2014-04-08|1647.77
#2014-04-09|1665.93
#2014-04-10|1685.83
#2014-04-11|1666.80
#2014-04-14|1663.34
#2014-04-15|1662.47
#2014-04-16|1686.69
#2014-04-17|1703.13
#2014-04-18| .
#2014-04-21| .
#2014-04-22|1731.67
#2014-04-23|1742.05
#2014-04-24|1821.63
#2014-04-25|1824.22
#2014-04-28|1833.74
#2014-04-29|1871.80
#2014-04-30|1862.28
#2014-05-01| .
#2014-05-02|1889.10
#2014-05-05|1884.77
#2014-05-06|1905.53
#2014-05-07|1904.67
#2014-05-08|1907.26
#2014-05-09|1902.07
#2014-05-12|1916.77
#2014-05-13|1923.69
#2014-05-14|1916.77
#2014-05-15|1907.26
#2014-05-16|1899.48
#2014-05-19|1944.45
#2014-05-20|1958.29
#2014-05-21|1946.18
#2014-05-22|1928.88
#2014-05-23|1937.53
#2014-05-26|1934.94
#2014-05-27|1911.58
#2014-05-28|1908.13
#2014-05-29| .
#2014-05-30|1889.10
#2014-06-02|1919.37
#2014-06-03|1909.86
#2014-06-04|1910.72
#2014-06-05|1929.75
#2014-06-06|1958.29
#2014-06-09|1966.94
#2014-06-10|1971.27
#2014-06-11|1946.18
#2014-06-12|1961.75
#2014-06-13|1921.10
#2014-06-16|1920.23
#2014-06-17|1915.91
#2014-06-18|1925.42
#2014-06-19|1939.26
#2014-06-20| .
#2014-06-23|1946.18
#2014-06-24|1948.78
#2014-06-25|1936.67
#2014-06-26|1946.18
#2014-06-27|1934.94
#2014-06-30|1932.34
#2014-07-01|1950.51
#2014-07-02|1927.15
#2014-07-03|1960.89
#2014-07-04|1944.45
#2014-07-07|1946.18
#2014-07-08|1953.97
#2014-07-09|1963.48
#2014-07-10|1947.91
#2014-07-11|1922.83
#2014-07-14|1953.10
#2014-07-15|1957.43
#2014-07-16|1878.72
#2014-07-17|1830.28
#2014-07-18|1836.33
#2014-07-21|1833.74
#2014-07-22|1855.36
#2014-07-23|1860.55
#2014-07-24|1868.34
#2014-07-25|1864.88
#2014-07-28|1864.88
#2014-07-29|1870.93
#2014-07-30|1865.74
#2014-07-31|1853.63
#2014-08-01|1815.57
#2014-08-04|1820.76
#2014-08-05|1834.60
#2014-08-06|1798.27
#2014-08-07|1788.76
#2014-08-08|1760.22
#2014-08-11|1789.62
#2014-08-12|1790.49
#2014-08-13|1793.08
#2014-08-14|1788.76
#2014-08-15|1787.89
#2014-08-18|1787.03
#2014-08-19|1793.08
#2014-08-20|1788.76
#2014-08-21|1791.35
#2014-08-22|1800.00
#2014-08-25|1803.46
#2014-08-26|1805.19
#2014-08-27|1824.22
#2014-08-28|1808.65
#2014-08-29|1792.22
#2014-09-01|1789.62
#2014-09-02|1781.84
#2014-09-03|1772.32
#2014-09-04|1807.79
#2014-09-05|1816.44
#2014-09-08|1812.98
#2014-09-09|1797.41
#2014-09-10|1782.70
#2014-09-11|1774.92
#2014-09-12|1768.86
#2014-09-15|1769.73
#2014-09-16|1766.27
#2014-09-17|1815.57
#2014-09-18|1812.98
#2014-09-19|1818.17
#2014-09-22|1808.65
#2014-09-23|1792.22
#2014-09-24|1816.44
#2014-09-25|1805.19
#2014-09-26|1824.22
#2014-09-29|1811.25
#2014-09-30|1818.17
#2014-10-01|1790.49
#2014-10-02|1763.68
#2014-10-03|1769.73
#2014-10-06|1742.05
#2014-10-07|1702.26
#2014-10-08|1667.66
#2014-10-09|1643.44
#2014-10-10|1660.74
#2014-10-13|1633.06
#2014-10-14|1646.90
#2014-10-15|1607.12
#2014-10-16|1612.31
#2014-10-17|1691.02
#2014-10-20|1691.88
#2014-10-21|1729.94
#2014-10-22|1771.46
#2014-10-23|1803.46
#2014-10-24|1787.89
#2014-10-27|1799.14
#2014-10-28|1846.71
#2014-10-29|1852.77
#2014-10-30|1867.47
#2014-10-31|1894.29
#2014-11-03|1889.96
#2014-11-04|1893.42
#2014-11-05|1921.10
#2014-11-06|1915.91
#2014-11-07|1888.23
#2014-11-10|1902.94
#2014-11-11|1951.37
#2014-11-12|1925.42
#2014-11-13|1935.80
#2014-11-14|1944.45
#2014-11-17|1957.43
#2014-11-18|1968.67
#2014-11-19|1978.19
#2014-11-20| .
#2014-11-21|2010.19
#2014-11-24|2023.17
#2014-11-25|1992.03
#2014-11-26|1992.03
#2014-11-27|2019.71
#2014-11-28|2017.11
#2014-12-01|2006.73
#2014-12-02|2005.00
#2014-12-03|2015.38
#2014-12-04|2028.36
#2014-12-05| .
#2014-12-08|2053.44
#2014-12-09|2041.33
#2014-12-10|2050.85
#2014-12-11|2066.41
#2014-12-12|2015.38
#2014-12-15|1949.64
#2014-12-16|1921.96
#2014-12-17|1915.04
#2014-12-18|1964.35
#2014-12-19|1979.05
#2014-12-22|1985.11
#2014-12-23|1985.11
#2014-12-24| .
#2014-12-25| .
#2014-12-26| .
#2014-12-29|1985.11
#2014-12-30|1955.70
#2014-12-31| .
#2015-01-01| .
#2015-01-02|1961.75
#2015-01-05|1937.53
#2015-01-06| .
#2015-01-07|1982.51
#2015-01-08|1974.73
#2015-01-09|1977.32
#2015-01-12|1993.76
#2015-01-13|2049.98
#2015-01-14|2005.00
#2015-01-15|2030.09
#2015-01-16|2013.65
#2015-01-19|2069.01
#2015-01-20|2109.66
#2015-01-21|2113.12
#2015-01-22|2132.15
#2015-01-23|2190.11
#2015-01-26|2207.40
#2015-01-27|2169.35
#2015-01-28|2141.67
#2015-01-29|2139.07
#2015-01-30|2038.74
#2015-02-02|2038.74
#2015-02-03|2020.57
#2015-02-04|2020.57
#2015-02-05|2024.03
#2015-02-06|2031.82
#2015-02-09|2036.14
#2015-02-10|2060.36
#2015-02-11|2052.58
#2015-02-12|2048.25
#2015-02-13|2027.49
#2015-02-16|2040.47
#2015-02-17|2042.20
#2015-02-18|2057.77
#2015-02-19|2056.90
#2015-02-20|2062.09
#2015-02-23|2067.28
#2015-02-24|2075.93
#2015-02-25|2079.39
#2015-02-26|2094.09
#2015-02-27|2102.74
#2015-03-02|2110.53
#2015-03-03|2104.47
#2015-03-04|2118.31
#2015-03-05|2140.80
#2015-03-06|2126.10
#2015-03-09|2103.61
#2015-03-10|2084.58
#2015-03-11|2145.99
#2015-03-12|2129.56
#2015-03-13|2133.02
#2015-03-16|2131.29
#2015-03-17|2145.13
#2015-03-18|2124.37
#2015-03-19|2133.88
#2015-03-20|2140.80
#2015-03-23|2153.78
#2015-03-24|2174.54
#2015-03-25|2196.16
#2015-03-26|2171.08
#2015-03-27|2120.91
#2015-03-30|2145.59
#2015-03-31|2139.19
#2015-04-01|2132.79
#2015-04-02|2134.62
#2015-04-03| .
#2015-04-06| .
#2015-04-07|2130.05
#2015-04-08|2146.51
#2015-04-09|2171.19
#2015-04-10|2224.21
#2015-04-13|2228.78
#2015-04-14|2248.89
#2015-04-15|2253.46
#2015-04-16|2379.62
#2015-04-17|2348.54
#2015-04-20|2398.82
#2015-04-21|2479.27
#2015-04-22|2474.70
#2015-04-23|2501.21
#2015-04-24|2501.21
#2015-04-27|2525.89
#2015-04-28|2529.55
#2015-04-29|2489.32
#2015-04-30|2494.81
#2015-05-01| .
#2015-05-04|2514.01
#2015-05-05|2483.84
#2015-05-06|2495.72
#2015-05-07|2489.32
#2015-05-08|2505.78
#2015-05-11|2500.29
#2015-05-12|2482.92
#2015-05-13|2503.95
#2015-05-14| .
#2015-05-15|2502.12
#2015-05-18|2516.75
#2015-05-19|2502.12
#2015-05-20|2514.92
#2015-05-21|2503.04
#2015-05-22|2503.04
#2015-05-25|2501.21
#2015-05-26|2484.75
#2015-05-27|2515.84
#2015-05-28|2511.26
#2015-05-29|2555.15
#2015-06-01|2563.37
#2015-06-02|2576.17
#2015-06-03|2566.12
#2015-06-04|2566.12
#2015-06-05|2525.89
#2015-06-08|2514.01
#2015-06-09|2482.01
#2015-06-10|2493.90
#2015-06-11|2496.64
#2015-06-12|2489.32
#2015-06-15|2465.56
#2015-06-16|2482.01
#2015-06-17|2453.67
#2015-06-18|2510.35
#2015-06-19| .
#2015-06-22|2590.80
#2015-06-23|2621.88
#2015-06-24|2641.99
#2015-06-25|2665.76
#2015-06-26|2673.08
#2015-06-29|2616.40
#2015-06-30|2599.03
#2015-07-01|2611.82
#2015-07-02|2632.85
#2015-07-03|2564.29
#2015-07-06|2568.86
#2015-07-07|2545.09
#2015-07-08|2567.94
#2015-07-09|2631.02
#2015-07-10|2701.41
#2015-07-13|2730.67
#2015-07-14|2787.35
#2015-07-15|2756.27
#2015-07-16|2744.38
#2015-07-17|2844.94
#2015-07-20|2861.40
#2015-07-21|2767.24
#2015-07-22|2793.75
#2015-07-23|2766.32
#2015-07-24|2773.64
#2015-07-27|2718.78
#2015-07-28|2749.87
#2015-07-29|2824.83
#2015-07-30|2801.06
#2015-07-31|2803.80
#2015-08-03|2857.74
#2015-08-04|2879.68
#2015-08-05|2871.45
#2015-08-06|2852.26
#2015-08-07|2835.80
#2015-08-10|2849.51
#2015-08-11|2855.91
#2015-08-12|2753.52
#2015-08-13|2799.23
#2015-08-14|2801.98
#2015-08-17|2803.80
#2015-08-18|2812.95
#2015-08-19|2768.15
#2015-08-20|2701.41
#2015-08-21|2651.13
#2015-08-24|2504.87
#2015-08-25|2669.42
#2015-08-26|2641.08
#2015-08-27|2717.87
#2015-08-28|2705.07
#2015-08-31|2715.13
#2015-09-01|2644.74
#2015-09-02|2590.80
#2015-09-03|2740.72
#2015-09-04|2696.84
#2015-09-07|2720.61
#2015-09-08|2755.35
#2015-09-09|2804.72
#2015-09-10|2786.43
#2015-09-11|2750.78
#2015-09-14|2735.24
#2015-09-15|2727.01
#2015-09-16|2732.50
#2015-09-17|2733.41
#2015-09-18|2714.21
#2015-09-21|2759.01
#2015-09-22|2702.33
#2015-09-23|2714.21
#2015-09-24|2677.65
#2015-09-25|2843.11
#2015-09-28|2771.81
#2015-09-29|2737.07
#2015-09-30|2762.67
#2015-10-01|2750.78
#2015-10-02|2773.64
#2015-10-05|2886.99
#2015-10-06|2916.25
#2015-10-07|2918.08
#2015-10-08|2864.14
#2015-10-09|2806.55
#2015-10-12|2827.57
#2015-10-13|2865.05
#2015-10-14|2833.97
#2015-10-15|2898.88
#2015-10-16|2957.39
#2015-10-19|2979.33
#2015-10-20|3031.44
#2015-10-21|3060.69
#2015-10-22|3077.14
#2015-10-23|3147.54
#2015-10-26|3144.79
#2015-10-27|3133.82
#2015-10-28|3147.54
#2015-10-29|3153.94
#2015-10-30|3133.82
#2015-11-02|3139.31
#2015-11-03|3129.25
#2015-11-04|3125.60
#2015-11-05|3151.19
#2015-11-06|3160.34
#2015-11-09|3123.77
#2015-11-10|3162.16
#2015-11-11|3189.59
#2015-11-12|3162.16
#2015-11-13|3147.54
#2015-11-16|3207.87
#2015-11-17|3287.41
#2015-11-18|3238.04
#2015-11-19|3241.70
#2015-11-20|3199.65
#2015-11-23|3217.93
#2015-11-24|3176.79
#2015-11-25|3195.99
#2015-11-26|3217.01
#2015-11-27|3217.01
#2015-11-30|3223.41
#2015-12-01|3202.39
#2015-12-02|3221.59
#2015-12-03|3182.28
#2015-12-04|3162.16
#2015-12-07|3207.87
#2015-12-08|3145.71
#2015-12-09|3112.80
#2015-12-10|3111.88
#2015-12-11|3047.89
#2015-12-14|3018.64
#2015-12-15|3116.45
#2015-12-16|3156.68
#2015-12-17|3227.07
#2015-12-18|3181.36
#2015-12-21|3100.91
#2015-12-22|3076.23
#2015-12-23|3156.68
#2015-12-24| .
#2015-12-25| .
#2015-12-28|3174.05
#2015-12-29|3215.19
#2015-12-30|3180.45
#2015-12-31| .
#2016-01-01| .
#2016-01-04|3100.00
#2016-01-05|3096.34
#2016-01-06| .
#2016-01-07|3147.54
#2016-01-08|3174.05
#2016-01-11|3172.22
#2016-01-12|3215.19
#2016-01-13|3211.53
#2016-01-14|3121.94
#2016-01-15|3047.89
#2016-01-18|3028.69
#2016-01-19|3078.06
#2016-01-20|2937.27
#2016-01-21|2997.61
#2016-01-22|3152.11
#2016-01-25|3139.31
#2016-01-26|3153.94
#2016-01-27|3175.88
#2016-01-28|3072.57
#2016-01-29|3045.15
#2016-02-01|3142.05
#2016-02-02|3097.26
#2016-02-03|3048.81
#2016-02-04|3014.98
#2016-02-05|2983.90
#2016-02-08|2866.88
#2016-02-09|2864.14
#2016-02-10|2889.74
#2016-02-11|2804.72
#2016-02-12|2828.49
#2016-02-15|2908.02
#2016-02-16|2864.14
#2016-02-17|2961.04
#2016-02-18|2996.70
#2016-02-19|2965.61
#2016-02-22|3050.63
#2016-02-23|3025.95
#2016-02-24|2952.82
#2016-02-25|3034.18
#2016-02-26|3009.50
#2016-02-29|3006.75
#2016-03-01|3066.17
#2016-03-02|3004.01
#2016-03-03|2942.76
#2016-03-04|2948.24
#2016-03-07|2931.79
#2016-03-08|2942.76
#2016-03-09|2961.04
#2016-03-10|2958.30
#2016-03-11|3022.29
#2016-03-14|3026.86
#2016-03-15|3027.78
#2016-03-16|3029.61
#2016-03-17|3050.63
#2016-03-18|3057.03
#2016-03-21|3058.86
#2016-03-22|3055.20
#2016-03-23|3069.83
#2016-03-24|3033.26
#2016-03-25| .
#2016-03-28| .
#2016-03-29|3088.11
#2016-03-30|3137.48
#2016-03-31|3123.77
#2016-04-01|3089.03
#2016-04-04|3081.40
#2016-04-05|3040.39
#2016-04-06|3072.82
#2016-04-07|3033.71
#2016-04-08|3098.57
#2016-04-11|3125.27
#2016-04-12|3160.56
#2016-04-13|3118.59
#2016-04-14|3134.81
#2016-04-15|3212.06
#2016-04-18|3238.76
#2016-04-19|3318.87
#2016-04-20|3317.92
#2016-04-21|3273.09
#2016-04-22|3169.14
#2016-04-25|3159.60
#2016-04-26|3169.14
#2016-04-27|3164.37
#2016-04-28|3140.53
#2016-04-29|3110.01
#2016-05-02|3104.29
#2016-05-03|3111.92
#2016-05-04|3059.46
#2016-05-05|3059.46
#2016-05-06|3024.18
#2016-05-09|3078.54
#2016-05-10|3063.28
#2016-05-11|3094.75
#2016-05-12|3097.61
#2016-05-13|3107.15
#2016-05-16|3108.10
#2016-05-17|3131.95
#2016-05-18|3116.69
#2016-05-19|3088.08
#2016-05-20|3138.62
#2016-05-23|3089.03
#2016-05-24|3112.87
#2016-05-25|3157.70
#2016-05-26|3207.29
#2016-05-27|3211.10
#2016-05-30|3201.57
#2016-05-31|3265.46
#2016-06-01|3259.74
#2016-06-02|3259.74
#2016-06-03|3284.54
#2016-06-06|3281.68
#2016-06-07|3318.87
#2016-06-08|3299.80
#2016-06-09|3264.51
#2016-06-10|3239.71
#2016-06-13|3197.75
#2016-06-14|3140.53
#2016-06-15|3157.70
#2016-06-16|3123.36
#2016-06-17|3145.30
#2016-06-20|3254.02
#2016-06-21|3209.20
#2016-06-22|3201.57
#2016-06-23|3210.15
#2016-06-24| .
#2016-06-27|3062.33
#2016-06-28|3152.93
#2016-06-29|3275.00
#2016-06-30|3280.72
#2016-07-01|3307.43
#2016-07-04|3286.44
#2016-07-05|3277.86
#2016-07-06|3203.47
#2016-07-07|3206.33
#2016-07-08|3270.23
#2016-07-11|3312.19
#2016-07-12|3320.78
#2016-07-13|3337.94
#2016-07-14|3351.30
#2016-07-15|3254.97
#2016-07-18|3254.97
#2016-07-19|3239.71
#2016-07-20|3238.76
#2016-07-21|3182.49
#2016-07-22|3206.33
#2016-07-25|3187.26
#2016-07-26|3161.51
#2016-07-27|3107.15
#2016-07-28|3091.89
#2016-07-29|3093.80
#2016-08-01|3075.68
#2016-08-02|3038.48
#2016-08-03|3024.18
#2016-08-04|3040.39
#2016-08-05|3048.02
#2016-08-08|3041.34
#2016-08-09|3079.49
#2016-08-10|3048.97
#2016-08-11|3101.43
#2016-08-12|3083.31
#2016-08-15|3079.49
#2016-08-16|3034.67
#2016-08-17|2988.89
#2016-08-18|2996.52
#2016-08-19|2984.12
#2016-08-22|3087.12
#2016-08-23|3083.31
#2016-08-24|3065.19
#2016-08-25|3090.94
#2016-08-26|3107.15
#2016-08-29|3081.40
#2016-08-30|3046.11
#2016-08-31|3007.96
#2016-09-01|2986.98
#2016-09-02|3039.44
#2016-09-05|3027.04
#2016-09-06|3091.89
#2016-09-07|3086.17
#2016-09-08|3109.06
#2016-09-09|3050.88
#2016-09-12|3031.81
#2016-09-13|3003.20
#2016-09-14|2999.38
#2016-09-15|3015.59
#2016-09-16|3038.48
#2016-09-19|3043.25
#2016-09-20|3044.21
#2016-09-21|3067.09
#2016-09-22|3123.36
#2016-09-23|3125.27
#2016-09-26|3105.24
#2016-09-27|3106.20
#2016-09-28|3105.24
#2016-09-29|3104.29
#2016-09-30|3130.99
#2016-10-03|3103.33
#2016-10-04|3093.80
#2016-10-05|3053.74
#2016-10-06|3011.78
#2016-10-07|2975.54
#2016-10-10|3027.99
#2016-10-11|3042.30
#2016-10-12|2997.47
#2016-10-13|3014.64
#2016-10-14|3018.46
#2016-10-17|3048.97
#2016-10-18|3081.40
#2016-10-19|3022.27
#2016-10-20|3040.39
#2016-10-21|3063.28
#2016-10-24|3039.44
#2016-10-25|3061.37
#2016-10-26|3027.04
#2016-10-27|3013.69
#2016-10-28|2987.94
#2016-10-31|2927.85
#2016-11-01|2873.49
#2016-11-02|2874.45
#2016-11-03|2878.26
#2016-11-04|2841.07
#2016-11-07|2857.28
#2016-11-08|2863.00
#2016-11-09|2909.73
#2016-11-10|2799.10
#2016-11-11|2797.20
#2016-11-14|2708.50
#2016-11-15|2744.74
#2016-11-16|2743.79
#2016-11-17|2781.94
#2016-11-18|2776.22
#2016-11-21|2790.52
#2016-11-22|2821.99
#2016-11-23|2822.95
#2016-11-24|2822.95
#2016-11-25|2856.33
#2016-11-28|2856.33
#2016-11-29|2850.60
#2016-11-30|2824.85
#2016-12-01|2794.34
#2016-12-02|2794.34
#2016-12-05|2760.96
#2016-12-06| .
#2016-12-07|2837.25
#2016-12-08|2832.48
#2016-12-09|2862.05
#2016-12-12|2898.29
#2016-12-13|2929.76
#2016-12-14|2966.00
#2016-12-15|2871.59
#2016-12-16|2878.26
#2016-12-19|2927.85
#2016-12-20|2905.92
#2016-12-21|2894.47
#2016-12-22|2875.40
#2016-12-23|2924.04
#2016-12-26| .
#2016-12-27|2931.67
#2016-12-28|2909.73
#2016-12-29|2935.48
#2016-12-30|2949.79
#2017-01-02|2981.26
#2017-01-03|2926.90
#2017-01-04|2960.28
#2017-01-05|2992.71
#2017-01-06| .
#2017-01-09|2992.71
#2017-01-10|2983.17
#2017-01-11|2994.61
#2017-01-12|2987.94
#2017-01-13|3007.01
#2017-01-16|3009.87
#2017-01-17|2982.21
#2017-01-18|2998.43
#2017-01-19|2997.47
#2017-01-20|3041.34
#2017-01-23|3017.50
#2017-01-24|3018.46
#2017-01-25|3047.07
#2017-01-26|3051.83
#2017-01-27|2999.38
#2017-01-30|2975.54
#2017-01-31|2978.40
#2017-02-01|2998.43
#2017-02-02|2963.14
#2017-02-03|2946.93
#2017-02-06|2924.99
#2017-02-07|2933.58
#2017-02-08|2955.51
#2017-02-09|2982.21
#2017-02-10|2972.68
#2017-02-13|2945.97
#2017-02-14|2957.42
#2017-02-15|2956.47
#2017-02-16|2985.08
#2017-02-17|2979.35
#2017-02-20|3016.55
#2017-02-21|3022.27
#2017-02-22|3018.46
#2017-02-23|3027.99
#2017-02-24|3009.87
#2017-02-27|2993.66
#2017-02-28|3001.29
#2017-03-01|3003.20
#2017-03-02|3046.11
#2017-03-03|3048.02
#2017-03-06|3061.37
#2017-03-07|3075.68
#2017-03-08|3064.23
#2017-03-09|3107.15
#2017-03-10|3123.36
#2017-03-13|3123.36
#2017-03-14|3118.59
#2017-03-15|3113.83
#2017-03-16|3142.44
#2017-03-17|3167.23
#2017-03-20|3162.46
#2017-03-21|3153.88
#2017-03-22|3161.51
#2017-03-23|3177.72
#2017-03-24|3141.48
#2017-03-27|3153.88
#2017-03-28|3166.28
#2017-03-29|3154.83
#2017-03-30|3157.70
#2017-03-31|3161.51
#2017-04-03|3192.98
#2017-04-04|3195.84
#2017-04-05|3165.33
#2017-04-06|3177.72
#2017-04-07|3145.30
#2017-04-10|3149.29
#2017-04-11|3126.31
#2017-04-12|3185.26
#2017-04-13|3180.27
#2017-04-14| .
#2017-04-17| .
#2017-04-18|3172.27
#2017-04-19|3163.28
#2017-04-20|3180.27
#2017-04-21|3173.27
#2017-04-24|3193.26
#2017-04-25|3157.29
#2017-04-26|3169.28
#2017-04-27|3175.27
#2017-04-28|3124.32
#2017-05-01| .
#2017-05-02|3195.25
#2017-05-03|3211.24
#2017-05-04|3270.19
#2017-05-05|3307.16
#2017-05-08|3305.16
#2017-05-09|3346.12
#2017-05-10|3355.12
#2017-05-11|3347.12
#2017-05-12|3376.10
#2017-05-15|3370.10
#2017-05-16|3397.08
#2017-05-17|3385.09
#2017-05-18|3359.11
#2017-05-19|3404.08
#2017-05-22|3474.01
#2017-05-23|3488.00
#2017-05-24|3519.98
#2017-05-25| .
#2017-05-26|3529.97
#2017-05-29|3532.96
#2017-05-30|3495.00
#2017-05-31|3464.02
#2017-06-01|3536.96
#2017-06-02|3519.98
#2017-06-05|3507.99
#2017-06-06|3510.98
#2017-06-07|3508.98
#2017-06-08|3466.02
#2017-06-09|3479.01
#2017-06-12|3462.03
#2017-06-13|3492.00
#2017-06-14|3502.99
#2017-06-15|3453.03
#2017-06-16|3501.99
#2017-06-19|3537.96
#2017-06-20|3502.99
#2017-06-21|3468.02
#2017-06-22|3450.04
#2017-06-23| .
#2017-06-26|3439.04
#2017-06-27|3393.08
#2017-06-28|3392.09
#2017-06-29|3380.10
#2017-06-30|3390.09
#2017-07-03|3386.09
#2017-07-04|3376.10
#2017-07-05|3379.10
#2017-07-06|3349.12
#2017-07-07|3371.10
#2017-07-10|3389.09
#2017-07-11|3355.12
#2017-07-12|3403.08
#2017-07-13|3450.04
#2017-07-14|3436.05
#2017-07-17|3500.99
#2017-07-18|3493.00
#2017-07-19|3506.99
#2017-07-20|3495.00
#2017-07-21|3475.01
#2017-07-24|3465.02
#2017-07-25|3430.05
#2017-07-26|3478.01
#2017-07-27|3515.98
#2017-07-28|3482.01
#2017-07-31|3474.01
#2017-08-01|3511.98
#2017-08-02|3512.98
#2017-08-03|3546.95
#2017-08-04|3567.93
#2017-08-07|3586.92
#2017-08-08|3598.91
#2017-08-09|3589.92
#2017-08-10|3571.93
#2017-08-11|3541.96
#2017-08-14|3612.90
#2017-08-15|3615.89
#2017-08-16|3610.90
#2017-08-17|3593.91
#2017-08-18|3597.91
#2017-08-21|3581.92
#2017-08-22|3605.90
#2017-08-23|3587.92
#2017-08-24|3600.91
#2017-08-25|3576.93
#2017-08-28|3568.93
#2017-08-29|3563.94
#2017-08-30|3607.90
#2017-08-31|3666.85
#2017-09-01|3632.88
#2017-09-04|3615.89
#2017-09-05|3598.91
#2017-09-06|3584.92
#2017-09-07|3601.91
#2017-09-08|3607.90
#2017-09-11|3651.86
#2017-09-12|3627.88
#2017-09-13|3642.87
#2017-09-14|3616.89
#2017-09-15|3588.92
#2017-09-18|3596.91
#2017-09-19|3621.89
#2017-09-20|3608.90
#2017-09-21|3571.93
#2017-09-22|3559.94
#2017-09-25|3562.94
#2017-09-26|3613.89
#2017-09-27|3598.91
#2017-09-28|3618.89
#2017-09-29|3638.87
#2017-10-02|3642.87
#2017-10-03|3650.86
#2017-10-04|3660.85
#2017-10-05|3677.84
#2017-10-06|3637.87
#2017-10-09|3640.87
#2017-10-10|3635.88
#2017-10-11|3609.90
#2017-10-12|3628.88
#2017-10-13|3634.88
#2017-10-16|3633.88
#2017-10-17|3651.86
#2017-10-18|3455.03
#2017-10-19|3456.03
#2017-10-20|3488.00
#2017-10-23|3519.98
#2017-10-24|3502.99
#2017-10-25|3483.01
#2017-10-26|3498.99
#2017-10-27|3514.98
#2017-10-30|3504.99
#2017-10-31|3456.03
#2017-11-01|3476.01
#2017-11-02|3484.01
#2017-11-03|3485.01
#2017-11-06|3476.01
#2017-11-07|3447.04
#2017-11-08|3454.03
#2017-11-09|3408.07
#2017-11-10|3401.08
#2017-11-13|3419.06
#2017-11-14|3400.08
#2017-11-15|3401.08
#2017-11-16|3448.04
#2017-11-17|3436.05
#2017-11-20|3440.04
#2017-11-21|3378.10
#2017-11-22|3366.11
#2017-11-23|3367.11
#2017-11-24|3368.11
#2017-11-27|3339.13
#2017-11-28|3352.12
#2017-11-29|3390.09
#2017-11-30|3415.07
#2017-12-01|3416.06
#2017-12-04|3433.05
#2017-12-05|3425.06
#2017-12-06| .
#2017-12-07|3452.03
#2017-12-08|3456.03
#2017-12-11|3329.14
#2017-12-12|3340.13
#2017-12-13|3296.17
#2017-12-14|3277.18
#2017-12-15|3309.16
#2017-12-18|3315.15
#2017-12-19|3299.17
#2017-12-20|3260.20
#2017-12-21|3293.17
#2017-12-22|3274.19
#2017-12-25| .
#2017-12-26| .
#2017-12-27|3289.17
#2017-12-28|3268.19
#2017-12-29|3269.19
#2018-01-01| .
#2018-01-02|3283.18
#2018-01-03|3266.19
#2018-01-04|3272.19
#2018-01-05|3288.17
#2018-01-08|3303.16
#2018-01-09|3304.16
#2018-01-10|3233.22
#2018-01-11|3223.23
#2018-01-12|3256.20
#2018-01-15|3198.25
#2018-01-16|3211.24
#2018-01-17|3193.26
#2018-01-18|3197.25
#2018-01-19|3187.26
#2018-01-22|3245.21
#2018-01-23|3326.14
#2018-01-24|3283.18
#2018-01-25|3241.21
#2018-01-26|3302.16
#2018-01-29|3275.19
#2018-01-30|3235.22
#2018-01-31|3423.06
#2018-02-01|3579.92
#2018-02-02|3576.93
#2018-02-05|3515.98
#2018-02-06|3413.07
#2018-02-07|3475.01
#2018-02-08|3422.06
#2018-02-09|3392.09
#2018-02-12|3456.03
#2018-02-13|3469.02
#2018-02-14|3455.03
#2018-02-15|3472.02
#2018-02-16|3525.97
#2018-02-19|3502.99
#2018-02-20|3511.98
#2018-02-21|3508.98
#2018-02-22|3525.97
#2018-02-23|3585.92
#2018-02-26|3589.92
#2018-02-27|3545.95
#2018-02-28|3531.97
#2018-03-01|3512.98
#2018-03-02|3466.02
#2018-03-05|3504.99
#2018-03-06|3525.97
#2018-03-07|3577.93
#2018-03-08|3642.87
#2018-03-09|3668.85
#2018-03-12|3655.86
#2018-03-13|3617.89
#2018-03-14|3620.89
#2018-03-15|3605.90
#2018-03-16|3612.90
#2018-03-19|3581.92
#2018-03-20|3565.94
#2018-03-21|3564.94
#2018-03-22|3535.96
#2018-03-23|3589.92
#2018-03-26|3566.94
#2018-03-27|3601.91
#2018-03-28|3666.85
#2018-03-29|3673.84
#2018-03-30| .
#2018-04-02| .
#2018-04-03|3651.86
#2018-04-04|3708.81
#2018-04-05|3786.75
#2018-04-06|3790.74
#2018-04-09|3761.77
#2018-04-10|3784.75
#2018-04-11|3791.74
#2018-04-12|3833.71
#2018-04-13|3829.71
#2018-04-16|3827.62
#2018-04-17|3815.09
#2018-04-18|3763.93
#2018-04-19|3712.77
#2018-04-20|3708.60
#2018-04-23|3739.92
#2018-04-24|3732.61
#2018-04-25|3751.40
#2018-04-26|3817.18
#2018-04-27|3834.93
#2018-04-30|3833.89
#2018-05-01| .
#2018-05-02|3826.58
#2018-05-03|3774.37
#2018-05-04|3761.84
#2018-05-07|3775.42
#2018-05-08|3838.06
#2018-05-09|3832.84
#2018-05-10| .
#2018-05-11|3889.22
#2018-05-14|3879.83
#2018-05-15|3844.33
#2018-05-16|3854.77
#2018-05-17|3891.31
#2018-05-18|3876.69
#2018-05-21|3906.97
#2018-05-22|3973.79
#2018-05-23|3930.99
#2018-05-24|3933.07
#2018-05-25|3942.47
#2018-05-28|3952.91
#2018-05-29|3913.24
#2018-05-30|3947.69
#2018-05-31|3993.63
#2018-06-01|4005.12
#2018-06-04|4037.48
#2018-06-05|4051.06
#2018-06-06|4059.41
#2018-06-07|4083.42
#2018-06-08|4068.81
#2018-06-11|4078.20
#2018-06-12|4070.89
#2018-06-13|4067.76
#2018-06-14|4099.08
#2018-06-15|4083.42
#2018-06-18|4050.01
#2018-06-19|4079.25
#2018-06-20|4103.26
#2018-06-21|4095.95
#2018-06-22| .
#2018-06-25|4101.17
#2018-06-26|4116.83
#2018-06-27|4136.67
#2018-06-28|4122.05
#2018-06-29|4141.89
#2018-07-02|4158.60
#2018-07-03|4217.07
#2018-07-04|4297.46
#2018-07-05|4337.14
#2018-07-06|4369.50
#2018-07-09|4339.22
#2018-07-10|4328.78
#2018-07-11|4321.47
#2018-07-12|4324.61
#2018-07-13|3925.77
#2018-07-16|3768.11
#2018-07-17|3729.48
#2018-07-18|3717.99
#2018-07-19|3705.46
#2018-07-20|3803.61
#2018-07-23|3848.50
#2018-07-24|3802.56
#2018-07-25|3850.59
#2018-07-26|3919.50
#2018-07-27|3960.22
#2018-07-30|3973.79
#2018-07-31|3880.87
#2018-08-01|3918.46
#2018-08-02|3905.93
#2018-08-03|3834.93
#2018-08-06|3863.12
#2018-08-07|3823.44
#2018-08-08|3842.24
#2018-08-09|3861.03
#2018-08-10|3810.92
#2018-08-13|3799.43
#2018-08-14|3817.18
#2018-08-15|3810.92
#2018-08-16|3847.46
#2018-08-17|3816.14
#2018-08-20|3876.69
#2018-08-21|3854.77
#2018-08-22|3893.40
#2018-08-23|3903.84
#2018-08-24|3887.13
#2018-08-27|3915.32
#2018-08-28|3920.54
#2018-08-29|3863.12
#2018-08-30|3867.30
#2018-08-31|3847.46
#2018-09-03|3901.75
#2018-09-04|3872.52
#2018-09-05|3841.19
#2018-09-06|3840.15
#2018-09-07|3900.71
#2018-09-10|3904.88
#2018-09-11|3846.41
#2018-09-12|3809.87
#2018-09-13|3748.27
#2018-09-14|3753.49
#2018-09-17|3856.86
#2018-09-18|3917.41
#2018-09-19|3873.56
#2018-09-20|3868.34
#2018-09-21|3861.03
#2018-09-24|3829.71
#2018-09-25|3768.11
#2018-09-26|3767.06
#2018-09-27|3831.80
#2018-09-28|3814.05
#2018-10-01|3768.11
#2018-10-02|3731.57
#2018-10-03|3709.64
#2018-10-04|3684.58
#2018-10-05|3671.01
#2018-10-08|3669.96
#2018-10-09|3696.07
#2018-10-10|3768.11
#2018-10-11|3737.83
#2018-10-12|3790.03
#2018-10-15|3806.74
#2018-10-16|3898.62
#2018-10-17|3882.96
#2018-10-18|3592.70
#2018-10-19|3703.37
#2018-10-22|3676.23
#2018-10-23|3540.50
#2018-10-24|3604.19
#2018-10-25|3622.98
#2018-10-26|3580.17
#2018-10-29|3608.36
#2018-10-30|3633.42
#2018-10-31|3669.96
#2018-11-01|3726.34
#2018-11-02|3738.87
#2018-11-05|3955.00
#2018-11-06|3871.47
#2018-11-07|3928.90
#2018-11-08|3922.63
#2018-11-09|3901.75
#2018-11-12|3922.63
#2018-11-13|3910.10
#2018-11-14|3898.62
#2018-11-15|3875.65
#2018-11-16|3939.34
#2018-11-19|3914.28
#2018-11-20|3865.21
#2018-11-21|3925.77
#2018-11-22|3871.47
#2018-11-23|3880.87
#2018-11-26|3863.12
#2018-11-27|3742.01
#2018-11-28|3622.98
#2018-11-29|3617.76
#2018-11-30|3698.15
#2018-12-03|3749.31
#2018-12-04|3744.09
#2018-12-05|3844.33
#2018-12-06| .
#2018-12-07|3807.78
#2018-12-10|3756.62
#2018-12-11|3855.81
#2018-12-12|3843.28
#2018-12-13|3819.27
#2018-12-14|3844.33
#2018-12-17|3899.66
#2018-12-18|3911.15
#2018-12-19|3945.60
#2018-12-20|3769.15
#2018-12-21|3831.80
#2018-12-24| .
#2018-12-25| .
#2018-12-26| .
#2018-12-27|3719.04
#2018-12-28|3767.06
#2018-12-31| .
#2019-01-01| .
#2019-01-02|3843.28
#2019-01-03|3921.59
#2019-01-04|3958.13
#2019-01-07|3962.31
#2019-01-08|4017.64
#2019-01-09|3958.13
#2019-01-10|3990.50
#2019-01-11|3979.01
#2019-01-14|3981.10
#2019-01-15|3953.96
#2019-01-16|3961.26
#2019-01-17|4026.00
#2019-01-18|4036.44
#2019-01-21|4134.58
#2019-01-22|4132.49
#2019-01-23|4119.97
#2019-01-24|4110.57
#2019-01-25|4072.98
#2019-01-28|4062.54
#2019-01-29|4103.26
#2019-01-30|4023.91
#2019-01-31|3816.14
#2019-02-01|3758.71
#2019-02-04|3770.20
#2019-02-05|3894.44
#2019-02-06|3881.91
#2019-02-07|3837.02
#2019-02-08|3842.24
#2019-02-11|3861.03
#2019-02-12|3820.31
#2019-02-13|3864.16
#2019-02-14|3821.36
#2019-02-15|3749.31
#2019-02-18|3785.86
#2019-02-19|3787.95
#2019-02-20|3796.30
#2019-02-21|3847.46
#2019-02-22|3824.49
#2019-02-25|3847.46
#2019-02-26|3856.86
#2019-02-27|3906.97
#2019-02-28|3851.64
#2019-03-01|3937.25
#2019-03-04|3976.93
#2019-03-05|3943.51
#2019-03-06|3950.82
#2019-03-07|3988.41
#2019-03-08|4034.35
#2019-03-11|4037.48
#2019-03-12|4018.69
#2019-03-13|4018.69
#2019-03-14|4121.01
#2019-03-15|4125.19
#2019-03-18|4189.92
#2019-03-19|4205.58
#2019-03-20|4217.07
#2019-03-21|4244.21
#2019-03-22|4219.15
#2019-03-25|4214.98
#2019-03-26|4188.88
#2019-03-27|4192.01
#2019-03-28|4166.95
#2019-03-29|4199.32
#2019-04-01|4258.83
#2019-04-02|4284.93
#2019-04-03|4301.64
#2019-04-04|4211.84
#2019-04-05|4209.66
#2019-04-08|4202.02
#2019-04-09|4232.58
#2019-04-10|4281.70
#2019-04-11|4220.58
#2019-04-12|4176.92
#2019-04-15|4160.55
#2019-04-16|4083.06
#2019-04-17|4147.45
#2019-04-18|4105.98
#2019-04-19| .
#2019-04-22| .
#2019-04-23|4122.35
#2019-04-24|4075.42
#2019-04-25|4093.97
#2019-04-26|4092.88
#2019-04-29|4121.26
#2019-04-30|4128.90
#2019-05-01| .
#2019-05-02|4092.88
#2019-05-03|4136.54
#2019-05-06|4119.07
#2019-05-07|4145.27
#2019-05-08|4162.73
#2019-05-09|4139.81
#2019-05-10|4198.75
#2019-05-13|4171.46
#2019-05-14|4215.12
#2019-05-15|4231.49
#2019-05-16|4292.61
#2019-05-17|4317.71
#2019-05-20|4367.92
#2019-05-21|4359.19
#2019-05-22|4362.46
#2019-05-23|4311.17
#2019-05-24|4348.27
#2019-05-27|4403.94
#2019-05-28|4377.74
#2019-05-29|4331.90
#2019-05-30| .
#2019-05-31|4357.01
#2019-06-03|4382.11
#2019-06-04|4353.73
#2019-06-05|4394.11
#2019-06-06|4453.05
#2019-06-07|4545.82
#2019-06-10|4529.45
#2019-06-11|4534.91
#2019-06-12|4600.40
#2019-06-13|4572.02
#2019-06-14|4594.94
#2019-06-17|4585.12
#2019-06-18|4668.06
#2019-06-19|4638.60
#2019-06-20|4644.05
#2019-06-21| .
#2019-06-24|4664.79
#2019-06-25|4673.52
#2019-06-26|4700.81
#2019-06-27|4653.88
#2019-06-28|4683.34
#2019-07-01|4666.97
#2019-07-02|4677.89
#2019-07-03|4712.81
#2019-07-04|4766.29
#2019-07-05|4725.91
#2019-07-08|4719.36
#2019-07-09|4725.91
#2019-07-10|4673.52
#2019-07-11|4652.78
#2019-07-12|4494.53
#2019-07-15|4506.53
#2019-07-16|4472.70
#2019-07-17|4504.35
#2019-07-18|4522.90
#2019-07-19|4544.73
#2019-07-22|4524.00
#2019-07-23|4515.26
#2019-07-24|4520.72
#2019-07-25|4507.62
#2019-07-26|4554.56
#2019-07-29|4636.41
#2019-07-30|4604.76
#2019-07-31|4636.41
#2019-08-01|4663.70
#2019-08-02|4660.42
#2019-08-05|4693.17
#2019-08-06|4775.03
#2019-08-07|4731.37
#2019-08-08|4735.73
#2019-08-09|4747.74
#2019-08-12|4724.82
#2019-08-13|4727.00
#2019-08-14|4765.20
#2019-08-15|4806.68
#2019-08-16|4909.27
#2019-08-19|4966.03
#2019-08-20|4948.56
#2019-08-21|4943.11
#2019-08-22|4877.62
#2019-08-23|4879.80
#2019-08-26|4909.27
#2019-08-27|4958.39
#2019-08-28|4911.45
#2019-08-29|4990.04
#2019-08-30|4994.40
#2019-09-02|5017.32
#2019-09-03|5005.32
#2019-09-04|5047.88
#2019-09-05|4991.13
#2019-09-06|5046.79
#2019-09-09|5017.32
#2019-09-10|4908.18
#2019-09-11|4891.81
#2019-09-12|5036.97
#2019-09-13|4966.03
#2019-09-16|5033.69
#2019-09-17|5044.61
#2019-09-18|5044.61
#2019-09-19|5066.44
#2019-09-20|5129.74
#2019-09-23|5087.18
#2019-09-24|5134.11
#2019-09-25|5110.10
#2019-09-26|5133.02
#2019-09-27|5157.03
#2019-09-30|5162.48
#2019-10-01|5138.47
#2019-10-02|5076.26
#2019-10-03|5093.72
#2019-10-04|5171.22
#2019-10-07|5224.70
#2019-10-08|5207.23
#2019-10-09|5177.76
#2019-10-10|5165.76
#2019-10-11|5191.95
#2019-10-14|5158.12
#2019-10-15|5138.47
#2019-10-16|5047.88
#2019-10-17|5394.96
#2019-10-18|5341.48
#2019-10-21|5280.36
#2019-10-22|5388.41
#2019-10-23|5381.86
#2019-10-24|5343.66
#2019-10-25|5315.29
#2019-10-28|5319.65
#2019-10-29|5249.80
#2019-10-30|5330.57
#2019-10-31|5344.75
#2019-11-01|5303.28
#2019-11-04|5285.82
#2019-11-05|5334.93
#2019-11-06|5309.83
#2019-11-07|5273.81
#2019-11-08|5320.74
#2019-11-11|5306.55
#2019-11-12|5363.31
#2019-11-13|5375.31
#2019-11-14|5283.63
#2019-11-15|5315.29
#2019-11-18|5392.78
#2019-11-19|5333.84
#2019-11-20|5377.50
#2019-11-21|5403.69
#2019-11-22|5258.53
#2019-11-25|5297.82
#2019-11-26|5388.41
#2019-11-27|5361.13
#2019-11-28|5324.02
#2019-11-29|5294.55
#2019-12-02|5171.22
#2019-12-03|5235.61
#2019-12-04|5267.26
#2019-12-05|5255.26
#2019-12-06| .
#2019-12-09|5354.58
#2019-12-10|5317.47
#2019-12-11|5243.25
#2019-12-12|5200.68
#2019-12-13|5215.96
#2019-12-16|5277.08
#2019-12-17|5310.92
#2019-12-18|5322.93
#2019-12-19|5374.22
#2019-12-20|5376.41
#2019-12-23|5382.95
#2019-12-24| .
#2019-12-25| .
#2019-12-26| .
#2019-12-27|5416.79
#2019-12-30|5375.31
#2019-12-31| .
#2020-01-01| .
#2020-01-02|5378.59
#2020-01-03|5433.16
#2020-01-06| .
#2020-01-07|5417.88
#2020-01-08|5381.86
#2020-01-09|5422.25
#2020-01-10|5426.61
#2020-01-13|5425.52
#2020-01-14|5433.16
#2020-01-15|5476.82
#2020-01-16|5507.38
#2020-01-17|5575.05
#2020-01-20|5668.91
#2020-01-21|5666.73
#2020-01-22|5730.03
#2020-01-23|5743.13
#2020-01-24|5808.61
#2020-01-27|5723.48
#2020-01-28|5738.76
#2020-01-29|5878.47
#2020-01-30|5957.05
#2020-01-31|5930.85
#2020-02-03|5948.32
#2020-02-04|5928.67
#2020-02-05|5998.52
#2020-02-06|6042.18
#2020-02-07|6057.46
#2020-02-10|6061.83
#2020-02-11|6125.13
#2020-02-12|6083.65
#2020-02-13|6122.95
#2020-02-14|6173.15
#2020-02-17|6170.97
#2020-02-18|6208.08
#2020-02-19|6275.75
#2020-02-20|6310.67
#2020-02-21|6330.32
#2020-02-24|6221.18
#2020-02-25|6077.11
#2020-02-26|6079.29
#2020-02-27|5913.39
#2020-02-28|5668.91
#2020-03-02|5797.70
#2020-03-03|5957.05
#2020-03-04|6011.62
#2020-03-05|6035.63
#2020-03-06|5780.24
#2020-03-09|5544.49
#2020-03-10|5328.38
#2020-03-11|5257.44
#2020-03-12|4815.41
#2020-03-13|4735.73
#2020-03-16|4598.21
#2020-03-17|5352.39
#2020-03-18|5651.45
#2020-03-19|5858.82
#2020-03-20|5710.38
#2020-03-23|5655.81
#2020-03-24|5596.88
#2020-03-25|5751.86
#2020-03-26|5823.89
#2020-03-27|5887.20
#2020-03-30|6011.62
#2020-03-31|6164.42
#2020-04-01|6153.51
#2020-04-02|6400.17
#2020-04-03|6110.94
#2020-04-06|5964.21
#2020-04-07|5923.57
#2020-04-08|6000.33
#2020-04-09|6059.02
#2020-04-10| .
#2020-04-13| .
#2020-04-14|6305.08
#2020-04-15|6167.38
#2020-04-16|6083.85
#2020-04-17|6124.49
#2020-04-20|6059.02
#2020-04-21|5903.25
#2020-04-22|6255.42
#2020-04-23|6316.37
#2020-04-24|6323.14
#2020-04-27|6217.04
#2020-04-28|6314.11
#2020-04-29|6223.81
#2020-04-30|6257.68
#2020-05-01| .
#2020-05-04|6167.38
#2020-05-05|6230.59
#2020-05-06|6108.68
#2020-05-07|6052.25
#2020-05-08|6165.12
#2020-05-11|6221.56
#2020-05-12|6323.14
#2020-05-13|6341.20
#2020-05-14|6169.63
#2020-05-15|6124.49
#2020-05-18|6214.78
#2020-05-19|6029.67
#2020-05-20|6133.52
#2020-05-21| .
#2020-05-22|6119.97
#2020-05-25|6088.37
#2020-05-26|6133.52
#2020-05-27|6124.49
#2020-05-28|6142.55
#2020-05-29|6363.78
#2020-06-01|6359.26
#2020-06-02|6162.86
#2020-06-03|6156.09
#2020-06-04|6248.65
#2020-06-05|6117.71
#2020-06-08|6077.08
#2020-06-09|6072.56
#2020-06-10|6052.25
#2020-06-11|5970.98
#2020-06-12|5984.52
#2020-06-15|5941.63
#2020-06-16|6072.56
#2020-06-17|5982.27
#2020-06-18|5955.18
#2020-06-19| .
#2020-06-22|6013.87
#2020-06-23|6002.58
#2020-06-24|5991.30
#2020-06-25|6063.53
#2020-06-26|6077.08
#2020-06-29|6092.88
#2020-06-30|6110.94
#2020-07-01|6189.95
#2020-07-02|6158.35
#2020-07-03|6122.23
#2020-07-06|6149.32
#2020-07-07|6149.32
#2020-07-08|6307.34
#2020-07-09|6296.05
#2020-07-10|6235.10
#2020-07-13|6235.10
#2020-07-14|6235.10
#2020-07-15|6235.10
#2020-07-16|6030.76
#2020-07-17|6083.90
#2020-07-20|6156.70
#2020-07-21|6063.52
#2020-07-22|6055.04
#2020-07-23|6078.06
#2020-07-24|5976.12
#2020-07-27|5908.94
#2020-07-28|5866.58
#2020-07-29|5842.07
#2020-07-30|5770.53
#2020-07-31|5742.80
#2020-08-03|5832.15
#2020-08-04|5809.05
#2020-08-05|5739.86
#2020-08-06|5685.31
#2020-08-07|5729.54
#2020-08-10|5791.11
#2020-08-11|5722.22
#2020-08-12|5862.22
#2020-08-13|5837.13
#2020-08-14|5772.80
#2020-08-17|5759.60
#2020-08-18|5747.66
#2020-08-19|5750.96
#2020-08-20|5708.71
#2020-08-21|5699.95
#2020-08-24|5779.34
#2020-08-25|5750.66
#2020-08-26|5694.13
#2020-08-27|5735.12
#2020-08-28|5657.89
#2020-08-31|5610.66
#2020-09-01|5661.66
#2020-09-02|5719.93
#2020-09-03|5629.51
#2020-09-04|5546.36
#2020-09-07|5665.47
#2020-09-08|5691.86
#2020-09-09|5786.74
#2020-09-10|5712.33
#2020-09-11|5696.61
#2020-09-14|5642.30
#2020-09-15|5708.73
#2020-09-16|5711.38
#2020-09-17|5777.68
#2020-09-18|5761.36
#2020-09-21|5691.62
#2020-09-22|5816.08
#2020-09-23|5860.37
#2020-09-24|5756.67
#2020-09-25|5779.40
#2020-09-28|5808.77
#2020-09-29|5763.54
#2020-09-30|5759.05
#2020-10-01|5609.44
#2020-10-02|5596.65
#2020-10-05|5673.64
#2020-10-06|5768.33
#2020-10-07|5657.67
#2020-10-08|5705.31
#2020-10-09|5711.98
#2020-10-12|5844.96
#2020-10-13|5876.34
#2020-10-14|5845.14
#2020-10-15|5749.00
#2020-10-16|5442.63
#2020-10-19|5436.15
#2020-10-20|5342.35
#2020-10-21|5265.60
#2020-10-22|5193.39
#2020-10-23|5216.98
#2020-10-26|5153.60
#2020-10-27|5086.79
#2020-10-28|5022.58
#2020-10-29|4960.10
#2020-10-30|4919.58
#2020-11-02|5010.22
#2020-11-03|5041.77
#2020-11-04|5125.56
#2020-11-05|5156.18
#2020-11-06|5124.26
#2020-11-09|5237.42
#2020-11-10|5269.33
#2020-11-11|5258.24
#2020-11-12|5270.28
#2020-11-13|5267.42
#2020-11-16|5314.70
#2020-11-17|5291.17
#2020-11-18|5363.94
#2020-11-19|5270.67
#2020-11-20|5324.03
#2020-11-23|5339.57
#2020-11-24|5232.50
#2020-11-25|5290.48
#2020-11-26|5261.24
#2020-11-27|5302.95
#2020-11-30|5246.53
#2020-12-01|5228.50
#2020-12-02|5200.40
#2020-12-03|5189.31
#2020-12-04|5153.48
#2020-12-07|5109.00
#2020-12-08|5211.62
#2020-12-09|5194.51
#2020-12-10|5208.56
#2020-12-11|5180.92
#2020-12-14|5209.70
#2020-12-15|5136.74
#2020-12-16|5196.98
#2020-12-17|5169.33
#2020-12-18|5284.57
#2020-12-21|5132.91
#2020-12-22|5150.17
#2020-12-23|5186.19
#2020-12-24|5186.19
#2020-12-25|5186.19
#2020-12-28|5173.13
#2020-12-29|5250.19
#2020-12-30|5212.74
#2020-12-31|5212.74
#2021-01-01|5212.74
#2021-01-04|5284.58
#2021-01-05|5275.90
#2021-01-06|5275.90
#2021-01-07|5272.09
#2021-01-08|5273.30
#2021-01-11|5335.56
#2021-01-12|5392.20
#2021-01-13|5342.56
#2021-01-14|5296.04
#2021-01-15|5375.73
#2021-01-18|5355.64
#2021-01-19|5374.40
#2021-01-20|5458.77
#2021-01-21|5447.44
#2021-01-22|5483.63
#2021-01-25|5563.80
#2021-01-26|5543.23
#2021-01-27|5666.10
#2021-01-28|5749.64
#2021-01-29|5689.15
#2021-02-01|5724.23
#2021-02-02|5703.84
#2021-02-03|5712.84
#2021-02-04|5717.46
#2021-02-05|5628.03
#2021-02-08|5586.25
#2021-02-09|5603.81
#2021-02-10|5681.84
#2021-02-11|5680.01
#2021-02-12|5719.84
#2021-02-15|5769.70
#2021-02-16|5772.00
#2021-02-17|5832.51
#2021-02-18|5781.26
#2021-02-19|5805.27
#2021-02-22|5795.24
#2021-02-23|5776.90
#2021-02-24|5779.55
#2021-02-25|5786.92
#2021-02-26|5666.06
#2021-03-01|5693.56
#2021-03-02|5779.69
#2021-03-03|5709.86
#2021-03-04|5709.47
#2021-03-05|5708.90
#2021-03-08|5784.16
#2021-03-09|5784.45
#2021-03-10|5827.47
#2021-03-11|5771.55
#2021-03-12|5763.58
#2021-03-15|5795.77
#2021-03-16|5866.17
#2021-03-17|5905.64
#2021-03-18|5860.71
#2021-03-19|5857.16
#2021-03-22|6036.73
#2021-03-23|6029.18
#2021-03-24|6039.89
#2021-03-25|6002.91
#2021-03-26|6031.23
#2021-03-29|6016.41
#2021-03-30|5963.71
#2021-03-31|5912.92
#2021-04-01|5994.90
#2021-04-02| .
#2021-04-05| .
#2021-04-06|5958.72
#2021-04-07|5994.28
#2021-04-08|5968.67
#2021-04-09|5946.89
#2021-04-12|5880.94
#2021-04-13|5851.29
#2021-04-14|5773.93
#2021-04-15|5803.11
#2021-04-16|5830.82
#2021-04-19|5864.16
#2021-04-20|5822.70
#2021-04-21|5705.50
#2021-04-22|5723.05
#2021-04-23|5681.20
#2021-04-26|5648.20
#2021-04-27|5587.37
#2021-04-28|5594.54
#2021-04-29|5610.38
#2021-04-30|5673.77
#2021-05-03|5689.77
#2021-05-04|5679.47
#2021-05-05|5705.06
#2021-05-06|5712.49
#2021-05-07|5762.44
#2021-05-10|5781.06
#2021-05-11|5780.20
#2021-05-12|5763.29
#2021-05-13| .
#2021-05-14|5802.54
#2021-05-17|5856.48
#2021-05-18|5863.25
#2021-05-19|5870.31
#2021-05-20|5920.40
#2021-05-21|5961.29
#2021-05-24|5933.51
#2021-05-25|5935.32
#2021-05-26|5849.57
#2021-05-27|5837.68
#2021-05-28|5861.69
#2021-05-31|5808.44
#2021-06-01|5833.32
#2021-06-02|5850.96
#2021-06-03|5880.01
#2021-06-04|5891.00
#2021-06-07|5901.71
#2021-06-08|5937.21
#2021-06-09|6004.83
#2021-06-10|5999.32
#2021-06-11|6018.62
#2021-06-14|6061.74
#2021-06-15|6157.04
#2021-06-16|6195.72
#2021-06-17|6160.71
#2021-06-18|6103.23
#2021-06-21|6108.63
#2021-06-22|6112.48
#2021-06-23|6006.48
#2021-06-24|6013.22
#2021-06-25| .
#2021-06-28|6032.51
#2021-06-29|6034.15
#2021-06-30|6060.73
#2021-07-01|6077.62
#2021-07-02|6089.87
#2021-07-05|6112.84
#2021-07-06|6118.36
#2021-07-07|6185.85
#2021-07-08|6207.39
#2021-07-09|6193.33
#2021-07-12|6279.40
#2021-07-13|6320.88
#2021-07-14|6333.28
#2021-07-15|6374.81
#2021-07-16|6535.44
#2021-07-19|6508.59
#2021-07-20|6467.80
#2021-07-21|6453.57
#2021-07-22|6480.39
#2021-07-23|6491.33
#2021-07-26|6477.15
#2021-07-27|6509.24
#2021-07-28|6469.90
#2021-07-29|6459.73
#2021-07-30|6462.87
#2021-08-02|6492.98
#2021-08-03|6534.46
#2021-08-04|6522.69
#2021-08-05|6540.97
#2021-08-06|6515.82
#2021-08-09|6566.68
#2021-08-10|6561.44
#2021-08-11|6615.79
#2021-08-12|6617.27
#2021-08-13|6610.66
#2021-08-16|6601.97
#2021-08-17|6625.66
#2021-08-18|6607.51
#2021-08-19|6598.95
#2021-08-20|6596.33
#2021-08-23|6668.59
#2021-08-24|6600.11
#2021-08-25|6572.39
#2021-08-26|6539.44
#2021-08-27|6542.95
#2021-08-30|6526.41
#2021-08-31|6457.39
#2021-09-01|6462.83
#2021-09-02|6471.10
#2021-09-03|6464.63
#2021-09-06|6501.16
#2021-09-07|6511.80
#2021-09-08|6491.14
#2021-09-09|6491.65
#2021-09-10|6426.89
#2021-09-13|6436.59
#2021-09-14|6482.21
#2021-09-15|6447.55
#2021-09-16|6401.60
#2021-09-17|6429.47
#2021-09-20|6421.53
#2021-09-21|6443.06
#2021-09-22|6474.59
#2021-09-23|6516.32
#2021-09-24|6459.02
#2021-09-27|6364.08
#2021-09-28|6251.32
#2021-09-29|6367.07
#2021-09-30|6378.37
#2021-10-01|6377.26
#2021-10-04|6448.77
#2021-10-05|6438.91
#2021-10-06|6406.59
#2021-10-07|6409.12
#2021-10-08|6410.86
#2021-10-11|6446.59
#2021-10-12|6503.67
#2021-10-13|6525.17
#2021-10-14|6581.61
#2021-10-15|6615.40
#2021-10-18|6583.17
#2021-10-19|6411.60
#2021-10-20|6302.29
#2021-10-21|6259.13
#2021-10-22|6354.02
#2021-10-25|6314.63
#2021-10-26|6390.62
#2021-10-27|6342.82
#2021-10-28|6236.88
#2021-10-29|6213.61
#2021-11-01|6271.95
#2021-11-02|6323.85
#2021-11-03|6354.18
#2021-11-04|6406.94
#2021-11-05|6401.70
#2021-11-08|6380.20
#2021-11-09|6401.40
#2021-11-10|6392.64
#2021-11-11|6395.47
#2021-11-12|6399.27
#2021-11-15|6420.76
#2021-11-16|6380.40
#2021-11-17|6434.22
#2021-11-18|6370.65
#2021-11-19|6374.58
#2021-11-22|6516.05
#2021-11-23|6460.98
#2021-11-24|6457.47
#2021-11-25|6445.82
#2021-11-26|6335.98
#2021-11-29|6338.96
#2021-11-30|6295.94
#2021-12-01|6380.90
#2021-12-02|6272.61
#2021-12-03|6218.83
#2021-12-06| .
#2021-12-07|6357.08
#2021-12-08|6343.36
#2021-12-09|6336.12
#2021-12-10|6365.53
#2021-12-13|6369.31
#2021-12-14|6382.66
#2021-12-15|6373.47
#2021-12-16|6264.01
#2021-12-17|6372.20
#2021-12-20|6348.42
#2021-12-21|6386.35
#2021-12-22|6354.81
#2021-12-23|6400.85
#2021-12-24| .
#2021-12-27|6420.11
#2021-12-28|6472.25
#2021-12-29|6449.23
#2021-12-30|6428.12
#2021-12-31| .
#2022-01-03|6466.86
#2022-01-04|6514.45
#2022-01-05|6461.74
#2022-01-06| .
#2022-01-07|6370.37
#2022-01-10|6295.24
#2022-01-11|6329.29
#2022-01-12|6298.80
#2022-01-13|6277.71
#2022-01-14|6262.11
#2022-01-17|6340.48
#2022-01-18|6332.52
#2022-01-19|6394.02
#2022-01-20|6385.11
#2022-01-21|6309.57
#2022-01-24|6120.20
#2022-01-25|6169.33
#2022-01-26|6113.76
#2022-01-27|6041.70
#2022-01-28|6112.39
#2022-01-31|6217.36
#2022-02-01|6259.22
#2022-02-02|6240.58
#2022-02-03|6283.35
#2022-02-04|6164.36
#2022-02-07|6238.24
#2022-02-08|6234.58
#2022-02-09|6263.04
#2022-02-10|6237.07
#2022-02-11|6219.91
#2022-02-14|6070.67
#2022-02-15|6165.90
#2022-02-16|6139.60
#2022-02-17|6073.95
#2022-02-18|6119.17
#2022-02-21|6083.64
#2022-02-22|6022.20
#2022-02-23|5993.09
#2022-02-24|5748.78
#2022-02-25|5946.72
#2022-02-28|5918.50
#2022-03-01|5880.88
#2022-03-02|5970.49
#2022-03-03|5921.06
#2022-03-04|5900.34
#2022-03-07|5890.71
#2022-03-08|5913.06
#2022-03-09|5932.65
#2022-03-10|6004.16
#2022-03-11|5995.31
#2022-03-14|6150.12
#2022-03-15|6134.91
#2022-03-16|6216.95
#2022-03-17|6240.94
#2022-03-18|6237.37
#2022-03-21|6305.27
#2022-03-22|6311.99
#2022-03-23|6285.42
#2022-03-24|6379.40
#2022-03-25|6405.42
#2022-03-28|6495.37
#2022-03-29|6505.84
#2022-03-30|6532.35
#2022-03-31|6517.37
#2022-04-01|6583.35
#2022-04-04|6619.57
#2022-04-05|6641.39
#2022-04-06|6701.12
#2022-04-07|6733.64
#2022-04-08|6783.78
#2022-04-11|6879.30
#2022-04-12|6900.08
#2022-04-13|6891.87
#2022-04-14|6985.79
#2022-04-15| .
#2022-04-18| .
#2022-04-19|6885.51
#2022-04-20|6835.40
#2022-04-21|6743.91
#2022-04-22|6731.78
#2022-04-25|6818.86
#2022-04-26|6912.37
#2022-04-27|7010.01
#2022-04-28|6996.67
#2022-04-29|6941.96
#2022-05-02|6942.74
#2022-05-03|6962.93
#2022-05-04|6869.78
#2022-05-05|6813.19
#2022-05-06|6749.55
#2022-05-09|6660.69
#2022-05-10|6732.69
#2022-05-11|6694.22
#2022-05-12|6732.79
#2022-05-13|6726.84
#2022-05-16|6755.24
#2022-05-17|6782.16
#2022-05-18|6653.72
#2022-05-19|6617.92
#2022-05-20|6699.41
#2022-05-23|6722.20
#2022-05-24|6773.47
#2022-05-25|6778.48
#2022-05-26| .
#2022-05-27|6730.96
#2022-05-30|6666.93
#2022-05-31|6574.50
#2022-06-01|6599.60
#2022-06-02|6658.51
#2022-06-03|6662.32
#2022-06-06|6668.66
#2022-06-07|6605.11
#2022-06-08|6580.07
#2022-06-09|6603.86
#2022-06-10|6568.37
#2022-06-13|6560.00
#2022-06-14|6529.99
#2022-06-15|6482.85
#2022-06-16|6418.58
#2022-06-17|6399.49
#2022-06-20|6456.47
#2022-06-21|6383.79
#2022-06-22|6519.05
#2022-06-23|6467.21
#2022-06-24| .
#2022-06-27|6631.28
#2022-06-28|6672.98
#2022-06-29|6694.31
#2022-06-30|6647.96
#2022-07-01|6714.78
#2022-07-04|6732.50
#2022-07-05|6750.08
#2022-07-06|6647.93
#2022-07-07|6748.19
#2022-07-08|6747.03
#2022-07-11|6724.04
#2022-07-12|6744.48
#2022-07-13|6722.21
#2022-07-14|6676.85
#2022-07-15|6599.13
#2022-07-18|6618.91
#2022-07-19|6573.05
#2022-07-20|6541.41
#2022-07-21|6593.30
#2022-07-22|6551.50
#2022-07-25|6701.92
#2022-07-26|6726.87
#2022-07-27|6648.62
#2022-07-28|6678.03
#2022-07-29|6686.10
#2022-08-01|6704.34
#2022-08-02|6684.66
#2022-08-03|6537.43
#2022-08-04|6557.65
#2022-08-05|6586.09
#2022-08-08|6587.70
#2022-08-09|6641.73
#2022-08-10|6564.17
#2022-08-11|6568.20
#2022-08-12|6511.31
#2022-08-15|6530.19
#2022-08-16|6587.97
#2022-08-17|6599.87
#2022-08-18|6724.38
#2022-08-19|6853.99
#2022-08-22|6867.05
#2022-08-23|6686.99
#2022-08-24|6733.68
#2022-08-25|6752.38
#2022-08-26|6642.98
#2022-08-29|6631.26
#2022-08-30|6606.13
#2022-08-31|6584.93
#2022-09-01|6571.60
#2022-09-02|6560.96
#2022-09-05|6449.78
#2022-09-06|6450.59
#2022-09-07|6431.97
#2022-09-08|6308.78
#2022-09-09|6316.31
#2022-09-12|6343.69
#2022-09-13|6317.91
#2022-09-14|6328.82
#2022-09-15|6310.29
#2022-09-16|6361.36
#2022-09-19|6307.06
#2022-09-20|6095.16
#2022-09-21|6108.84
#2022-09-22|6041.76
#2022-09-23|5983.17
#2022-09-26|5927.27
#2022-09-27|5989.74
#2022-09-28|5966.04
#2022-09-29|5881.44
#2022-09-30|5709.77
#2022-10-03|5834.83
#2022-10-04|5901.74
#2022-10-05|5792.45
#2022-10-06|5756.99
#2022-10-07|5718.77
#2022-10-10|5721.04
#2022-10-11|5688.32
#2022-10-12|5672.23
#2022-10-13|5675.74
#2022-10-14|5732.87
#2022-10-17|5773.14
#2022-10-18|5872.77
#2022-10-19|5899.14
#2022-10-20|5839.22
#2022-10-21|5669.87
#2022-10-24|5692.97
#2022-10-25|5746.75
#2022-10-26|5827.01
#2022-10-27|5879.89
#2022-10-28|5946.09
#2022-10-31|5963.94
#2022-11-01|5968.39
#2022-11-02|6007.89
#2022-11-03|5920.92
#2022-11-04|5927.06
#2022-11-07|5954.46
#2022-11-08|5960.81
#2022-11-09|6025.75
#2022-11-10|6098.20
#2022-11-11|5990.25
#2022-11-14|6089.11
#2022-11-15|6055.37
#2022-11-16|6072.60
#2022-11-17|6010.21
#2022-11-18|6016.19
#2022-11-21|6100.74
#2022-11-22|6095.87
#2022-11-23|6101.65
#2022-11-24|6159.75
#2022-11-25|6159.56
#2022-11-28|6101.44
#2022-11-29|6029.54
#2022-11-30|6046.97
#2022-12-01|6220.10
#2022-12-02|6198.84
#2022-12-05|6253.45
#2022-12-06|6253.45
#2022-12-07|6193.46
#2022-12-08|6125.76
#2022-12-09|6173.95
#2022-12-12|6146.18
#2022-12-13|6158.93
#2022-12-14|6266.12
#2022-12-15|6157.15
#2022-12-16|6012.33
#2022-12-19|5963.50
#2022-12-20|5973.27
#2022-12-21|6010.99
#2022-12-22|6001.64
#2022-12-23|6018.38
#2022-12-26| .
#2022-12-27|6003.71
#2022-12-28|5987.14
#2022-12-29|6060.88
#2022-12-30|5971.88
#2023-01-02|6011.77
#2023-01-03|6056.46
#2023-01-04|5976.85
#2023-01-05|6041.60
#2023-01-06| .
#2023-01-09|6155.83
#2023-01-10|6185.60
#2023-01-11|6199.61
#2023-01-12|6232.90
#2023-01-13|6255.68
#2023-01-16|6252.65
#2023-01-17|6243.21
#2023-01-18|6199.44
#2023-01-19|6199.17
#2023-01-20|6252.04
#2023-01-23|6260.19
#2023-01-24|6259.99
#2023-01-25|6231.25
#2023-01-26|6220.69
#2023-01-27|6235.08
#2023-01-30|6303.69
#2023-01-31|6294.54
#2023-02-01|6363.89
#2023-02-02|6429.61
#2023-02-03|6309.98
#2023-02-06|6226.82
#2023-02-07|6285.72
#2023-02-08|6308.47
#2023-02-09|6284.42
#2023-02-10|6337.44
#2023-02-13|6309.24
#2023-02-14|6371.19
#2023-02-15|6325.08
#2023-02-16|6308.21
#2023-02-17|6377.07
#2023-02-20|6450.31
#2023-02-21|6429.52
#2023-02-22|6532.78
#2023-02-23|6468.38
#2023-02-24|6509.95
#2023-02-27|6562.83
#2023-02-28|6456.74
#2023-03-01|6435.45
#2023-03-02|6436.74
#2023-03-03|6503.75
#2023-03-06|6517.22
#2023-03-07|6525.26
#2023-03-08|6554.36
#2023-03-09|6450.09
#2023-03-10|6449.15
#2023-03-13|6491.48
#2023-03-14|6519.80
#2023-03-15|6509.33
#2023-03-16|6499.44
#2023-03-17|6562.94
#2023-03-20|6626.17
#2023-03-21|6605.66
#2023-03-22|6571.96
#2023-03-23|6638.07
#2023-03-24|6606.32
#2023-03-27|6652.51
#2023-03-28|6584.02
#2023-03-29|6623.81
#2023-03-30|6571.71
#2023-03-31|6641.38
#2023-04-03|6665.49
#2023-04-04|6678.95
#2023-04-05|6690.76
#2023-04-06|6765.01
#2023-04-07| .
#2023-04-10| .
#2023-04-11|6768.72
#2023-04-12|6803.70
#2023-04-13|6803.90
#2023-04-14|6782.11
#2023-04-17|6804.52
#2023-04-18|6752.65
#2023-04-19|6799.40
#2023-04-20|6853.56
#2023-04-21|6897.68
#2023-04-24|6869.34
#2023-04-25|6930.33
#2023-04-26|6996.83
#2023-04-27|7006.11
#2023-04-28|7016.77
#2023-05-01| .
#2023-05-02|6947.64
#2023-05-03|6975.16
#2023-05-04|6965.77
#2023-05-05|6992.84
#2023-05-08|6971.81
#2023-05-09|6973.31
#2023-05-10|6945.18
#2023-05-11|6941.16
#2023-05-12|6913.60
#2023-05-15|6941.65
#2023-05-16|6919.00
#2023-05-17|6832.17
#2023-05-18| .
#2023-05-19|6874.75
#2023-05-22|6831.62
#2023-05-23|6813.05
#2023-05-24|6784.71
#2023-05-25|6717.34
#2023-05-26|6627.42
#2023-05-29|6629.70
#2023-05-30|6532.09
#2023-05-31|6494.25
#2023-06-01|6515.95
#2023-06-02|6490.44
#2023-06-05|6504.59
#2023-06-06|6489.51
#2023-06-07|6381.36
#2023-06-08|6318.94
#2023-06-09|6306.89
#2023-06-12|6262.75
#2023-06-13|6237.42
#2023-06-14|6266.66
#2023-06-15|6291.38
#2023-06-16|6346.96
#2023-06-19|6241.12
#2023-06-20|6212.15
#2023-06-21|6102.37
#2023-06-22|6068.65
#2023-06-23| .
#2023-06-26|6113.85
#2023-06-27|6119.17
#2023-06-28|6119.37
#2023-06-29|6096.31
#2023-06-30|6061.50
#2023-07-03|5992.61
#2023-07-04|5998.83
#2023-07-05|5975.13
#2023-07-06|5961.86
#2023-07-07|5926.73
#2023-07-10|5856.42
#2023-07-11|5875.74
#2023-07-12|5958.19
#2023-07-13|6017.15
#2023-07-14|6091.04
#2023-07-17|6159.26
#2023-07-18|6098.84
#2023-07-19|6066.50
#2023-07-20|6089.33
#2023-07-21|6048.43
#2023-07-24|6088.02
#2023-07-25|6058.50
#2023-07-26|6071.48
#2023-07-27|5996.68
#2023-07-28|5972.78
#2023-07-31|5886.27
#2023-08-01|5846.40
#2023-08-02|5837.61
#2023-08-03|5762.44
#2023-08-04|5736.26
#2023-08-07|5702.23
#2023-08-08|5717.70
#2023-08-09|5739.21
#2023-08-10|5798.33
#2023-08-11|5783.08
#2023-08-14|5750.21
#2023-08-15|5702.39
#2023-08-16|5701.98
#2023-08-17|5643.28
#2023-08-18|5641.19
#2023-08-21|5575.42
#2023-08-22|5519.20
#2023-08-23|5553.34
#2023-08-24|5512.02
#2023-08-25|5500.12
#2023-08-28|5528.43
#2023-08-29|5608.36
#2023-08-30|5574.46
#2023-08-31|5615.58
#2023-09-01|5630.16
#2023-09-04|5616.53
#2023-09-05|5577.18
#2023-09-06|5588.20
#2023-09-07|5563.95
#2023-09-08|5562.59
#2023-09-11|5529.75
#2023-09-12|5522.49
#2023-09-13|5502.35
#2023-09-14|5552.81
#2023-09-15|5582.41
#2023-09-18|5582.20
#2023-09-19|5618.60
#2023-09-20|5715.86
#2023-09-21|5685.73
#2023-09-22|5610.80
#2023-09-25|5452.89
#2023-09-26|5422.14
#2023-09-27|5368.00
#2023-09-28|5421.74
#2023-09-29|5477.44
#2023-10-02|5437.04
#2023-10-03|5374.30
#2023-10-04|5406.41
#2023-10-05|5462.96
#2023-10-06|5492.44
#2023-10-09|5506.08
#2023-10-10|5577.84
#2023-10-11|5624.85
#2023-10-12|5565.24
#2023-10-13|5575.95
#2023-10-16|5581.41
#2023-10-17|5561.90
#2023-10-18|5588.34
#2023-10-19|5273.37
#2023-10-20|5250.49
#2023-10-23|5155.86
#2023-10-24|5116.41
#2023-10-25|5073.30
#2023-10-26|5004.13
#2023-10-27|4988.26
#2023-10-30|4978.49
#2023-10-31|5054.18
#2023-11-01|5132.34
#2023-11-02|5243.12
#2023-11-03|5312.44
#2023-11-06|5311.37
#2023-11-07|5319.48
#2023-11-08|5290.92
#2023-11-09|5390.36
#2023-11-10|5318.06
#2023-11-13|5270.28
#2023-11-14|5315.27
#2023-11-15|5260.88
#2023-11-16|5278.80
#2023-11-17|5288.76
#2023-11-20|5245.84
#2023-11-21|5274.86
#2023-11-22|5284.96
#2023-11-23|5325.50
#2023-11-24|5310.86
#2023-11-27|5363.30
#2023-11-28|5314.62
#2023-11-29|5228.04
#2023-11-30|5207.23
#2023-12-01|5249.59
#2023-12-04|5261.11
#2023-12-05|5307.85
#2023-12-06| .
#2023-12-07|5332.16
#2023-12-08|5339.14
#2023-12-11|5280.74
#2023-12-12|5287.08
#2023-12-13|5202.65
#2023-12-14|5206.85
#2023-12-15|5164.31
#2023-12-18|5207.70
#2023-12-19|5213.63
#2023-12-20|5320.02
#2023-12-21|5332.72
#2023-12-22|5326.08
#2023-12-25| .
#2023-12-26| .
#2023-12-27|5330.06
#2023-12-28|5314.62
#2023-12-29|5325.69
#2024-01-01| .
#2024-01-02|5368.28
#2024-01-03|5346.33
#2024-01-04|5417.71
#2024-01-05|5461.57
#2024-01-08|5431.27
#2024-01-09|5435.21
#2024-01-10|5419.41
#2024-01-11|5445.73
#2024-01-12|5499.20
#2024-01-15|5520.20
#2024-01-16|5579.22
#2024-01-17|5541.24
#2024-01-18|5546.36
#2024-01-19|5547.05
#2024-01-22|5554.15
#2024-01-23|5534.77
#2024-01-24|5528.03
#2024-01-25|5548.34
#2024-01-26|5682.50
#2024-01-29|5441.14
#2024-01-30|5387.00
#2024-01-31|5386.48
#2024-02-01|5465.21
#2024-02-02|5367.46
#2024-02-05|5245.38
#2024-02-06|5304.93
#2024-02-07|5279.09
#2024-02-08|5255.14
#2024-02-09|5178.55
#2024-02-12|5248.77
#2024-02-13|5245.43
#2024-02-14|5225.51
#2024-02-15|5271.31
#2024-02-16|5362.25
#2024-02-19|5356.79
#2024-02-20|5426.10
#2024-02-21|5402.54
#2024-02-22|5399.36
#2024-02-23|5421.55
#2024-02-26|5365.39
#2024-02-27|5342.84
#2024-02-28|5303.06
#2024-02-29|5289.66
#2024-03-01|5332.65
#2024-03-04|5368.83
#2024-03-05|5378.29
#2024-03-06|5376.66
#2024-03-07|5396.64
#2024-03-08|5444.32
#2024-03-11|5416.01
#2024-03-12|5383.39
#2024-03-13|5386.69
#2024-03-14|5339.72
#2024-03-15|5356.14
#2024-03-18|5369.29
#2024-03-19|5369.16
#2024-03-20|5403.45
#2024-03-21|5388.80
#2024-03-22|5429.47
#2024-03-25|5449.73
#2024-03-26|5453.92
#2024-03-27|5303.73
#2024-03-28|5285.43
#2024-03-29| .
#2024-04-01| .
#2024-04-02|5295.09
#2024-04-03|5318.13
#2024-04-04|5413.57
#2024-04-05|5482.83
#2024-04-08|5349.48
#2024-04-09|5351.50
#2024-04-10|5448.76
#2024-04-11|5380.30
#2024-04-12|5364.10
#2024-04-15|5374.99
#2024-04-16|5284.05
#2024-04-17|5280.94
#2024-04-18|5352.46
#2024-04-19|5574.81
#2024-04-22|5639.79
#2024-04-23|5654.84
#2024-04-24|5617.68
#2024-04-25|5546.58
#2024-04-26|5561.53
#2024-04-29|5559.24
#2024-04-30|5497.48
#2024-05-01| .
#2024-05-02|5451.85
#2024-05-03|5485.24
#2024-05-06|5499.18
#2024-05-07|5443.78
#2024-05-08|5456.08
#2024-05-09| .
#2024-05-10|5489.05
#2024-05-13|5462.95
#2024-05-14|5481.18
#2024-05-15|5475.97
#2024-05-16|5565.11
#2024-05-17|5554.77
#2024-05-20|5525.41
#2024-05-21|5478.96
#2024-05-22|5505.46
#2024-05-23|5461.08
#2024-05-24|5441.61
#2024-05-27|5461.12
#2024-05-28|5416.31
#2024-05-29|5419.05
#2024-05-30|5487.40
#2024-05-31|5591.15
#2024-06-03|5673.79
#2024-06-04|5681.11
#2024-06-05|5716.63
#2024-06-06|5698.56
#2024-06-07|5714.34
#2024-06-10|5682.69
#2024-06-11|5580.36
#2024-06-12|5639.44
#2024-06-13|5578.43
#2024-06-14|5579.75
#2024-06-17|5608.19
#2024-06-18|5662.54
#2024-06-19|5611.41
#2024-06-20|5632.42
#2024-06-21| .
#2024-06-24|5633.10
#2024-06-25|5619.86
#2024-06-26|5602.77
#2024-06-27|5597.58
#2024-06-28|5631.73
#2024-07-01|5664.10
#2024-07-02|5587.64
#2024-07-03|5536.79
#2024-07-04|5526.81
#2024-07-05|5642.35
#2024-07-08|5617.16
#2024-07-09|5610.11
#2024-07-10|5671.97
#2024-07-11|5720.68
#2024-07-12|5698.91
#2024-07-15|5732.83
#2024-07-16|5602.93
#2024-07-17|5510.37
#2024-07-18|5604.85
#2024-07-19|5635.93
#2024-07-22|5647.36
#2024-07-23|5618.63
#2024-07-24|5564.97
#2024-07-25|5656.24
#2024-07-26|5677.20
#2024-07-29|5694.79
#2024-07-30|5718.17
#2024-07-31|5699.13
#2024-08-01|5743.17
#2024-08-02|5794.76
#2024-08-05|5658.63
#2024-08-06|5629.57
#2024-08-07|5717.93
#2024-08-08|5721.35
#2024-08-09|5730.17
#2024-08-12|5748.01
#2024-08-13|5803.61
#2024-08-14|5802.16
#2024-08-15|5762.79
#2024-08-16|5785.18
#2024-08-19|5803.75
#2024-08-20|5842.42
#2024-08-21|5839.03
#2024-08-22|5857.82
#2024-08-23|5899.24
#2024-08-26|5941.66
#2024-08-27|5911.39
#2024-08-28|5917.15
#2024-08-29|5914.78
#2024-08-30|5986.57
#2024-09-02|6026.79
#2024-09-03|6092.68
#2024-09-04|6103.47
#2024-09-05|6190.60
#2024-09-06|6190.68
#2024-09-09|6164.72
#2024-09-10|6122.90
#2024-09-11|6135.99
#2024-09-12|6147.04
#2024-09-13|6174.02
#2024-09-16|6214.48
#2024-09-17|6267.40
#2024-09-18|6286.66
#2024-09-19|6254.47
#2024-09-20|6294.85
#2024-09-23|6348.90
#2024-09-24|6363.26
#2024-09-25|6458.63
#2024-09-26|6470.65
#2024-09-27|6329.26
#2024-09-30|6295.27
#2024-10-01|6368.32
#2024-10-02|6314.90
#2024-10-03|6255.90
#2024-10-04|6244.78
#2024-10-07|6235.50
#2024-10-08|6273.08
#2024-10-09|6307.05
#2024-10-10|6303.50
#2024-10-11|6289.63
#2024-10-14|6314.33
#2024-10-15|6355.64
#2024-10-16|6408.25
#2024-10-17|6429.16
#2024-10-18|6148.63
#2024-10-21|6096.96
#2024-10-22|5904.90
#2024-10-23|5881.32
#2024-10-24|5959.96
#2024-10-25|5930.72
#2024-10-28|6049.89
#2024-10-29|6107.41
#2024-10-30|5969.29
#2024-10-31|5928.51
#2024-11-01|5979.32
#2024-11-04|5939.72
#2024-11-05|5919.48
#2024-11-06|5952.46
#2024-11-07|5877.85
#2024-11-08|5923.51
#2024-11-11|5939.32
#2024-11-12|5815.65
#2024-11-13|5823.32
#2024-11-14|5880.71
#2024-11-15|5840.31
#2024-11-18|5857.67
#2024-11-19|5870.34
#2024-11-20|5859.09
#2024-11-21|5835.28
#2024-11-22|5928.50
#2024-11-25|5940.68
#2024-11-26|5877.82
#2024-11-27|5897.67
#2024-11-28|5885.70
#2024-11-29|5839.61
#2024-12-02|5840.55
#2024-12-03|5832.74
#2024-12-04|5829.88
#2024-12-05|5771.98
#2024-12-06| .
#2024-12-09|5769.47
#2024-12-10|5710.58
#2024-12-11|5682.18
#2024-12-12|5674.35
#2024-12-13|5685.40
#2024-12-16|5707.32
#2024-12-17|5722.16
#2024-12-18|5692.83
#2024-12-19|5639.87
#2024-12-20|5648.23
#2024-12-23|5632.24
#2024-12-24| .
#2024-12-25| .
#2024-12-26| .
#2024-12-27|5727.71
#2024-12-30|5685.79
#2024-12-31| .
#2025-01-01| .
#2025-01-02|5767.15
#2025-01-03|5732.46
#2025-01-06| .
#2025-01-07|5714.19
#2025-01-08|5637.38
#2025-01-09|5648.81
#2025-01-10|5612.23
#2025-01-13|5607.27
#2025-01-14|5682.20
#2025-01-15|5712.29
#2025-01-16|5809.48
#2025-01-17|5863.03
#2025-01-20|5834.44
#2025-01-21|5766.37
#2025-01-22|5813.49
#2025-01-23|5796.68
#2025-01-24|5706.14
#2025-01-27|5846.43
#2025-01-28|5919.99
#2025-01-29|5961.15
#2025-01-30|5934.70
#2025-01-31|5685.48
#2025-02-03|5683.30
#2025-02-04|5696.71
#2025-02-05|5820.12
#2025-02-06|5806.41
#2025-02-07|5811.32
#2025-02-10|5813.61
#2025-02-11|5780.83
#2025-02-12|5794.01
#2025-02-13|5818.63
#2025-02-14|5889.15
#2025-02-17|5913.96
#2025-02-18|5877.77
#2025-02-19|5831.14
#2025-02-20|5878.45
#2025-02-21|5902.81
#2025-02-24|6060.43
#2025-02-25|6072.80
#2025-02-26|6084.67
#2025-02-27|6155.86
#2025-02-28|6098.35
#2025-03-03|6168.26
#2025-03-04|6235.18
#2025-03-05|6153.17
#2025-03-06|6186.60
#2025-03-07|6267.53
#2025-03-10|6347.77
#2025-03-11|6359.70
#2025-03-12|6362.68
#2025-03-13|6362.49
#2025-03-14|6318.44
#2025-03-17|6348.14
#2025-03-18|6357.94
#2025-03-19|6313.61
#2025-03-20|6297.50
#2025-03-21|6357.21
#2025-03-24|6236.07
#2025-03-25|6217.25
#2025-03-26|6194.70
#2025-03-27|6142.19
#2025-03-28|6204.88
#2025-03-31|6228.40
#2025-04-01|6298.88
#2025-04-02|6292.06
#2025-04-03|6502.18
#2025-04-04|6388.73
#2025-04-07|6132.13
#2025-04-08|6120.19
#2025-04-09|5987.54
#2025-04-10|6149.24
#2025-04-11|6253.32
#2025-04-14|6325.46
#2025-04-15|6381.77
#2025-04-16|6448.31
#2025-04-17|6344.55
#2025-04-18| .
#2025-04-21| .
#2025-04-22|6472.77
#2025-04-23|6435.34
#2025-04-24|6464.24
#2025-04-25|6380.88
#2025-04-28|6457.12
#2025-04-29|6465.35
#2025-04-30|6618.30
#2025-05-01| .
#2025-05-02|6599.63
#2025-05-05|6619.56
#2025-05-06|6680.99
#2025-05-07|6658.49
#2025-05-08|6569.09
#2025-05-09|6497.05
#2025-05-12|6341.08
#2025-05-13|6280.73
#2025-05-14|6278.54
#2025-05-15|6403.04
#2025-05-16|6509.65
#2025-05-19|6548.20
#2025-05-20|6609.62
#2025-05-21|6637.22
#2025-05-22|6622.97
#2025-05-23|6663.38
#2025-05-26|6660.09
#2025-05-27|6664.67
#2025-05-28|6608.38
#2025-05-29| .
#2025-05-30|6558.98
#2025-06-02|6602.50
#2025-06-03|6544.36
#2025-06-04|6741.15
#2025-06-05|6750.10
#2025-06-06|6572.10
#2025-06-09|6547.52
#2025-06-10|6489.25
#2025-06-11|6466.73
#2025-06-12|6505.31
#2025-06-13|6416.98
#2025-06-16|6460.23
#2025-06-17|6420.05
#2025-06-18|6444.41
#2025-06-19|6476.83
#2025-06-20| .
#2025-06-23|6575.31
#2025-06-24|6591.34
#2025-06-25|6467.26
#2025-06-26|6570.25
#2025-06-27|6569.53
#2025-06-30|6580.94
#2025-07-01|6694.78
#2025-07-02|6670.52
#2025-07-03|6662.12
#2025-07-04|6633.88
#2025-07-07|6620.79
#2025-07-08|6564.56
#2025-07-09|6557.03
#2025-07-10|6495.68
#2025-07-11|6465.05
#2025-07-14|6515.23
#2025-07-15|6480.08
#2025-07-16|6480.34
#2025-07-17|6470.08
#2025-07-18|6426.86
#2025-07-21|6396.95
#2025-07-22|6415.30
#2025-07-23|6401.75
#2025-07-24|6446.18
#2025-07-25|6439.63
#2025-07-28|6359.50
#2025-07-29|6457.41
#2025-07-30|6310.18
#2025-07-31|6353.17
#2025-08-01|6369.40
#2025-08-04|6398.05
#2025-08-05|6351.62
#2025-08-06|6346.94
#2025-08-07|6328.72
#2025-08-08|6286.18
#2025-08-11|6263.67
#2025-08-12|6215.20
#2025-08-13|6239.22
#2025-08-14|6243.70
#2025-08-15|6336.13
#2025-08-18|6383.37
#2025-08-19|6406.22
#2025-08-20|6468.37
#2025-08-21|6469.08
#2025-08-22|6471.04
#2025-08-25|6437.79
#2025-08-26|6423.77
#2025-08-27|6440.89
#2025-08-28|6420.49
#2025-08-29|6415.99
#2025-09-01|6440.68
#2025-09-02|6380.04
#2025-09-03|6334.37
#2025-09-04|6418.93
#2025-09-05|6472.04
#2025-09-08|6421.51
#2025-09-09|6496.20
#2025-09-10|6420.89
#2025-09-11|6485.34
#2025-09-12|6598.40
#2025-09-15|6587.76
#2025-09-16|6545.30
#2025-09-17|6473.40
#2025-09-18|6470.06
#2025-09-19|6455.37
#2025-09-22|6360.80
#2025-09-23|6345.47
#2025-09-24|6354.24
#2025-09-25|6260.46
#2025-09-26|6350.81
#2025-09-29|6275.97
#2025-09-30|6315.04
#2025-10-01|6280.58
#2025-10-02|6260.24
#2025-10-03|6280.30
#2025-10-06|6254.09
#2025-10-07|6224.85
#2025-10-08|6270.53
#2025-10-09|6268.61
#2025-10-10|6295.50
#2025-10-13|6237.37
#2025-10-14|6297.90
#2025-10-15|6351.40
#2025-10-16|6312.73
#2025-10-17|6386.74
#2025-10-20|6378.24
#2025-10-21|6418.69
#2025-10-22|6377.85
#2025-10-23|5906.83
#2025-10-24|5844.92
#2025-10-27|5842.36
#2025-10-28|5812.51
#2025-10-29|5723.13
#2025-10-30|5672.45
#2025-10-31|5657.04
#2025-11-03|5583.89
#2025-11-04|5552.32
#2025-11-05|5552.35
#2025-11-06|5575.99
#2025-11-07|5726.24
#2025-11-10|5689.38
#2025-11-11|5735.74
#2025-11-12|5738.97
#2025-11-13|5717.24
#2025-11-14|5700.02
#2025-11-17|5685.05
#2025-11-18|5649.03
#2025-11-19|5602.11
#2025-11-20|5597.36
#2025-11-21|5667.59
#2025-11-24|5663.52
#2025-11-25|5694.64
#2025-11-26|5708.39
#2025-11-27|5639.15
#2025-11-28|5603.27
#2025-12-01|5577.18
#2025-12-02|5538.11
#2025-12-03|5517.96
#2025-12-04|5565.25
#2025-12-05|5588.01
#2025-12-08|5536.33
#2025-12-09|5542.86
#2025-12-10|5579.28
#2025-12-11|5594.45
#2025-12-12|5542.56
#2025-12-15|5579.05
#2025-12-16|5590.02
#2025-12-17|5564.31
#2025-12-18|5579.11
#2025-12-19|5514.27
#2025-12-22|5512.87
#2025-12-23|5535.20
#2025-12-24| .
#2025-12-25| .
#2025-12-26| .
#2025-12-29|5601.03
#2025-12-30|5637.02
#2025-12-31| .
#2026-01-01| .
#2026-01-02|5558.02
#2026-01-05|5574.88
#2026-01-06| .
#2026-01-07|5522.53
#2026-01-08|5530.80
#2026-01-09|5553.31
#2026-01-12|5540.00
#2026-01-13|5499.88
#2026-01-14|5598.61
#2026-01-15|5550.07
#2026-01-16|5516.91
#2026-01-19|5562.56
#2026-01-20|5501.10
#2026-01-21|5495.80
#2026-01-22|5520.16
#2026-01-23|5567.82
#2026-01-26|5605.18
#2026-01-27|5649.98
#2026-01-28|5660.26
#2026-01-29|5585.18
#2026-01-30|5594.75
#2026-02-02|5855.29
#2026-02-03|5922.67
#2026-02-04|6082.03
#2026-02-05|6133.28
#2026-02-06|6209.02
#2026-02-09|6249.27
#2026-02-10|6261.88
#2026-02-11|6360.30
#2026-02-12|6454.32
#2026-02-13|6397.70
#2026-02-16|6361.42
#2026-02-17|6406.20
#2026-02-18|6332.76
#2026-02-19|6357.30
#2026-02-20|6373.35
#2026-02-23|6421.40
#2026-02-24|6445.09
#2026-02-25|6484.65
#2026-02-26|6431.62
#2026-02-27|6521.19
#2026-03-02|6506.63
#2026-03-03|6434.53
#2026-03-04|6472.14
#2026-03-05|6542.18
#2026-03-06|6607.90
#2026-03-09|6546.01
#2026-03-10|6534.93
#2026-03-11|6518.40
#2026-03-12|6547.20
#2026-03-13|6651.92
#2026-03-16|6726.52
#2026-03-17|6714.22
#2026-03-18|6528.27
#2026-03-19|6482.70
#2026-03-20|6421.79
#2026-03-23|6363.86
#2026-03-24|6415.14
#2026-03-25|6433.83
#2026-03-26|6531.54
#2026-03-27|6354.96
#2026-03-30|6368.50
#2026-03-31|6326.00
#2026-04-01|6335.52
#2026-04-02|6349.53
#2026-04-03| .
#2026-04-06| .
#2026-04-07|6405.29
#2026-04-08|6453.44
#2026-04-09|6481.84
#2026-04-10|6415.55