Table Data - OMX Helsinki Telecommunications Gross Index
| Title | OMX Helsinki Telecommunications Gross Index |
|---|---|
| Series ID | NASDAQHX15GI |
| 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 10:43 PM CDT |
| Notes | For more information about this series, see: HX15GI Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2000-01-03 | 3673.35 |
| 2000-01-04 | 3299.95 |
| 2000-01-05 | 2885.24 |
| 2000-01-06 | . |
| 2000-01-07 | 2952.02 |
| 2000-01-10 | 2963.25 |
| 2000-01-11 | 2863.31 |
| 2000-01-12 | 3061.10 |
| 2000-01-13 | 3358.16 |
| 2000-01-14 | 3558.38 |
| 2000-01-17 | 3638.98 |
| 2000-01-18 | 3494.97 |
| 2000-01-19 | 3275.10 |
| 2000-01-20 | 3473.25 |
| 2000-01-21 | 3478.96 |
| 2000-01-24 | 3560.48 |
| 2000-01-25 | 3406.50 |
| 2000-01-26 | 3459.14 |
| 2000-01-27 | 3456.32 |
| 2000-01-28 | 3758.43 |
| 2000-01-31 | 3653.99 |
| 2000-02-01 | 3882.14 |
| 2000-02-02 | 4125.46 |
| 2000-02-03 | 4138.90 |
| 2000-02-04 | 4398.56 |
| 2000-02-07 | 4276.94 |
| 2000-02-08 | 4368.51 |
| 2000-02-09 | 4438.17 |
| 2000-02-10 | 4107.49 |
| 2000-02-11 | 4179.61 |
| 2000-02-14 | 3767.76 |
| 2000-02-15 | 3816.34 |
| 2000-02-16 | 3935.98 |
| 2000-02-17 | 4020.32 |
| 2000-02-18 | 4246.97 |
| 2000-02-21 | 3909.74 |
| 2000-02-22 | 4004.69 |
| 2000-02-23 | 4075.87 |
| 2000-02-24 | 4238.96 |
| 2000-02-25 | 4482.27 |
| 2000-02-28 | 4167.44 |
| 2000-02-29 | 4164.77 |
| 2000-03-01 | 4155.56 |
| 2000-03-02 | 4484.92 |
| 2000-03-03 | 4738.21 |
| 2000-03-06 | 4954.75 |
| 2000-03-07 | 4842.83 |
| 2000-03-08 | 4666.96 |
| 2000-03-09 | 4729.95 |
| 2000-03-10 | 4718.07 |
| 2000-03-13 | 4532.69 |
| 2000-03-14 | 4721.43 |
| 2000-03-15 | 4251.71 |
| 2000-03-16 | 4125.39 |
| 2000-03-17 | 4384.84 |
| 2000-03-20 | 4615.17 |
| 2000-03-21 | 4163.10 |
| 2000-03-22 | 4010.29 |
| 2000-03-23 | 3986.05 |
| 2000-03-24 | 4153.58 |
| 2000-03-27 | 4310.02 |
| 2000-03-28 | 4195.52 |
| 2000-03-29 | 4048.36 |
| 2000-03-30 | 3534.51 |
| 2000-03-31 | 3717.31 |
| 2000-04-03 | 3164.40 |
| 2000-04-04 | 3256.45 |
| 2000-04-05 | 2977.28 |
| 2000-04-06 | 3510.60 |
| 2000-04-07 | 3573.20 |
| 2000-04-10 | 3285.24 |
| 2000-04-11 | 2890.46 |
| 2000-04-12 | 2823.25 |
| 2000-04-13 | 2902.28 |
| 2000-04-14 | 2827.74 |
| 2000-04-17 | 2758.16 |
| 2000-04-18 | 2668.63 |
| 2000-04-19 | 2855.50 |
| 2000-04-20 | 2960.30 |
| 2000-04-21 | . |
| 2000-04-24 | . |
| 2000-04-25 | 2800.03 |
| 2000-04-26 | 2892.47 |
| 2000-04-27 | 2878.08 |
| 2000-04-28 | 3160.10 |
| 2000-05-01 | . |
| 2000-05-02 | 3429.27 |
| 2000-05-03 | 3183.24 |
| 2000-05-04 | 3043.13 |
| 2000-05-05 | 3049.29 |
| 2000-05-08 | 3104.59 |
| 2000-05-09 | 2821.28 |
| 2000-05-10 | 2698.96 |
| 2000-05-11 | 2763.07 |
| 2000-05-12 | 2955.32 |
| 2000-05-15 | 2765.86 |
| 2000-05-16 | 2935.81 |
| 2000-05-17 | 2776.05 |
| 2000-05-18 | 2723.83 |
| 2000-05-19 | 2343.27 |
| 2000-05-22 | 2140.93 |
| 2000-05-23 | 2233.74 |
| 2000-05-24 | 2203.87 |
| 2000-05-25 | 2405.00 |
| 2000-05-26 | 2392.81 |
| 2000-05-29 | 2548.63 |
| 2000-05-30 | 2745.47 |
| 2000-05-31 | 2834.72 |
| 2000-06-01 | . |
| 2000-06-02 | 3198.04 |
| 2000-06-05 | 3157.85 |
| 2000-06-06 | 2885.49 |
| 2000-06-07 | 2879.38 |
| 2000-06-08 | 2988.03 |
| 2000-06-09 | 3009.86 |
| 2000-06-12 | 3010.30 |
| 2000-06-13 | 3013.77 |
| 2000-06-14 | 2991.52 |
| 2000-06-15 | 2936.87 |
| 2000-06-16 | 2796.50 |
| 2000-06-19 | 2862.31 |
| 2000-06-20 | 2822.38 |
| 2000-06-21 | 2715.69 |
| 2000-06-22 | 2703.71 |
| 2000-06-23 | . |
| 2000-06-26 | 2905.67 |
| 2000-06-27 | 2737.04 |
| 2000-06-28 | 2765.94 |
| 2000-06-29 | 2467.86 |
| 2000-06-30 | 2533.15 |
| 2000-07-03 | 2623.47 |
| 2000-07-04 | 2635.96 |
| 2000-07-05 | 2575.53 |
| 2000-07-06 | 2485.66 |
| 2000-07-07 | 2630.78 |
| 2000-07-10 | 2651.80 |
| 2000-07-11 | 2677.69 |
| 2000-07-12 | 2756.44 |
| 2000-07-13 | 2758.73 |
| 2000-07-14 | 2907.95 |
| 2000-07-17 | 2962.01 |
| 2000-07-18 | 2820.27 |
| 2000-07-19 | 2709.77 |
| 2000-07-20 | 2731.39 |
| 2000-07-21 | 2676.13 |
| 2000-07-24 | 2400.26 |
| 2000-07-25 | 2436.33 |
| 2000-07-26 | 2491.06 |
| 2000-07-27 | 2489.06 |
| 2000-07-28 | 2283.45 |
| 2000-07-31 | 2264.88 |
| 2000-08-01 | 2168.81 |
| 2000-08-02 | 2089.71 |
| 2000-08-03 | 1997.14 |
| 2000-08-04 | 2150.31 |
| 2000-08-07 | 2085.87 |
| 2000-08-08 | 2034.10 |
| 2000-08-09 | 2123.22 |
| 2000-08-10 | 2245.76 |
| 2000-08-11 | 2242.73 |
| 2000-08-14 | 2222.07 |
| 2000-08-15 | 2308.83 |
| 2000-08-16 | 2331.78 |
| 2000-08-17 | 2238.94 |
| 2000-08-18 | 2195.02 |
| 2000-08-21 | 2049.13 |
| 2000-08-22 | 1885.03 |
| 2000-08-23 | 1833.89 |
| 2000-08-24 | 1909.01 |
| 2000-08-25 | 1925.55 |
| 2000-08-28 | 1988.23 |
| 2000-08-29 | 2023.51 |
| 2000-08-30 | 1987.81 |
| 2000-08-31 | 2008.81 |
| 2000-09-01 | 2124.78 |
| 2000-09-04 | 2309.02 |
| 2000-09-05 | 2067.51 |
| 2000-09-06 | 1969.34 |
| 2000-09-07 | 1999.04 |
| 2000-09-08 | 1962.32 |
| 2000-09-11 | 1925.11 |
| 2000-09-12 | 1906.88 |
| 2000-09-13 | 1898.30 |
| 2000-09-14 | 1943.52 |
| 2000-09-15 | 1916.65 |
| 2000-09-18 | 1884.98 |
| 2000-09-19 | 1846.75 |
| 2000-09-20 | 1756.48 |
| 2000-09-21 | 1611.91 |
| 2000-09-22 | 1542.34 |
| 2000-09-25 | 1609.88 |
| 2000-09-26 | 1638.79 |
| 2000-09-27 | 1657.84 |
| 2000-09-28 | 1580.90 |
| 2000-09-29 | 1558.96 |
| 2000-10-02 | 1579.16 |
| 2000-10-03 | 1628.42 |
| 2000-10-04 | 1579.95 |
| 2000-10-05 | 1573.89 |
| 2000-10-06 | 1473.95 |
| 2000-10-09 | 1376.60 |
| 2000-10-10 | 1392.05 |
| 2000-10-11 | 1286.56 |
| 2000-10-12 | 1224.36 |
| 2000-10-13 | 1274.91 |
| 2000-10-16 | 1303.50 |
| 2000-10-17 | 1181.15 |
| 2000-10-18 | 1154.20 |
| 2000-10-19 | 1214.30 |
| 2000-10-20 | 1196.48 |
| 2000-10-23 | 1338.85 |
| 2000-10-24 | 1518.28 |
| 2000-10-25 | 1459.51 |
| 2000-10-26 | 1441.00 |
| 2000-10-27 | 1502.06 |
| 2000-10-30 | 1448.41 |
| 2000-10-31 | 1395.94 |
| 2000-11-01 | 1378.05 |
| 2000-11-02 | 1366.06 |
| 2000-11-03 | 1324.66 |
| 2000-11-06 | 1277.26 |
| 2000-11-07 | 1297.23 |
| 2000-11-08 | 1227.69 |
| 2000-11-09 | 1208.81 |
| 2000-11-10 | 1147.45 |
| 2000-11-13 | 1086.78 |
| 2000-11-14 | 1184.24 |
| 2000-11-15 | 1226.20 |
| 2000-11-16 | 1191.83 |
| 2000-11-17 | 1159.45 |
| 2000-11-20 | 1090.29 |
| 2000-11-21 | 1119.95 |
| 2000-11-22 | 1100.08 |
| 2000-11-23 | 1144.08 |
| 2000-11-24 | 1308.70 |
| 2000-11-27 | 1257.49 |
| 2000-11-28 | 1218.18 |
| 2000-11-29 | 1240.73 |
| 2000-11-30 | 1176.14 |
| 2000-12-01 | 1262.45 |
| 2000-12-04 | 1135.79 |
| 2000-12-05 | 1172.67 |
| 2000-12-06 | . |
| 2000-12-07 | 1232.97 |
| 2000-12-08 | 1244.32 |
| 2000-12-11 | 1393.10 |
| 2000-12-12 | 1418.26 |
| 2000-12-13 | 1344.41 |
| 2000-12-14 | 1306.41 |
| 2000-12-15 | 1246.75 |
| 2000-12-18 | 1201.67 |
| 2000-12-19 | 1253.16 |
| 2000-12-20 | 1123.58 |
| 2000-12-21 | 1152.37 |
| 2000-12-22 | 1072.21 |
| 2000-12-25 | . |
| 2000-12-26 | . |
| 2000-12-27 | 970.48 |
| 2000-12-28 | 1018.83 |
| 2000-12-29 | 1035.17 |
| 2001-01-01 | . |
| 2001-01-02 | 996.14 |
| 2001-01-03 | 991.12 |
| 2001-01-04 | 1117.79 |
| 2001-01-05 | 1178.46 |
| 2001-01-08 | 1155.57 |
| 2001-01-09 | 1129.46 |
| 2001-01-10 | 1160.65 |
| 2001-01-11 | 1189.58 |
| 2001-01-12 | 1268.80 |
| 2001-01-15 | 1297.90 |
| 2001-01-16 | 1207.05 |
| 2001-01-17 | 1239.80 |
| 2001-01-18 | 1134.54 |
| 2001-01-19 | 1208.86 |
| 2001-01-22 | 1164.70 |
| 2001-01-23 | 1144.49 |
| 2001-01-24 | 1128.48 |
| 2001-01-25 | 1097.92 |
| 2001-01-26 | 1112.41 |
| 2001-01-29 | 1071.66 |
| 2001-01-30 | 1127.55 |
| 2001-01-31 | 1161.06 |
| 2001-02-01 | 1117.10 |
| 2001-02-02 | 1072.56 |
| 2001-02-05 | 1072.55 |
| 2001-02-06 | 1050.02 |
| 2001-02-07 | 946.48 |
| 2001-02-08 | 965.57 |
| 2001-02-09 | 902.27 |
| 2001-02-12 | 937.01 |
| 2001-02-13 | 861.03 |
| 2001-02-14 | 793.61 |
| 2001-02-15 | 873.49 |
| 2001-02-16 | 800.23 |
| 2001-02-19 | 770.93 |
| 2001-02-20 | 782.37 |
| 2001-02-21 | 701.30 |
| 2001-02-22 | 650.42 |
| 2001-02-23 | 623.15 |
| 2001-02-26 | 655.93 |
| 2001-02-27 | 686.45 |
| 2001-02-28 | 651.54 |
| 2001-03-01 | 607.89 |
| 2001-03-02 | 641.19 |
| 2001-03-05 | 691.26 |
| 2001-03-06 | 752.33 |
| 2001-03-07 | 744.87 |
| 2001-03-08 | 682.37 |
| 2001-03-09 | 656.30 |
| 2001-03-12 | 641.50 |
| 2001-03-13 | 657.64 |
| 2001-03-14 | 632.23 |
| 2001-03-15 | 637.96 |
| 2001-03-16 | 599.71 |
| 2001-03-19 | 585.69 |
| 2001-03-20 | 603.34 |
| 2001-03-21 | 564.13 |
| 2001-03-22 | 533.01 |
| 2001-03-23 | 541.69 |
| 2001-03-26 | 574.52 |
| 2001-03-27 | 573.27 |
| 2001-03-28 | 564.74 |
| 2001-03-29 | 510.47 |
| 2001-03-30 | 485.64 |
| 2001-04-02 | 437.99 |
| 2001-04-03 | 450.39 |
| 2001-04-04 | 481.07 |
| 2001-04-05 | 498.45 |
| 2001-04-06 | 484.60 |
| 2001-04-09 | 504.98 |
| 2001-04-10 | 557.60 |
| 2001-04-11 | 584.64 |
| 2001-04-12 | 584.64 |
| 2001-04-13 | . |
| 2001-04-16 | . |
| 2001-04-17 | 564.03 |
| 2001-04-18 | 600.87 |
| 2001-04-19 | 634.28 |
| 2001-04-20 | 614.13 |
| 2001-04-23 | 602.47 |
| 2001-04-24 | 586.82 |
| 2001-04-25 | 598.40 |
| 2001-04-26 | 593.25 |
| 2001-04-27 | 654.70 |
| 2001-04-30 | 706.17 |
| 2001-05-01 | . |
| 2001-05-02 | 688.10 |
| 2001-05-03 | 671.02 |
| 2001-05-04 | 651.09 |
| 2001-05-07 | 676.33 |
| 2001-05-08 | 633.44 |
| 2001-05-09 | 625.43 |
| 2001-05-10 | 642.45 |
| 2001-05-11 | 633.00 |
| 2001-05-14 | 611.10 |
| 2001-05-15 | 630.01 |
| 2001-05-16 | 616.59 |
| 2001-05-17 | 637.69 |
| 2001-05-18 | 626.61 |
| 2001-05-21 | 623.00 |
| 2001-05-22 | 652.79 |
| 2001-05-23 | 651.49 |
| 2001-05-24 | . |
| 2001-05-25 | 647.71 |
| 2001-05-28 | 692.74 |
| 2001-05-29 | 666.87 |
| 2001-05-30 | 644.40 |
| 2001-05-31 | 610.24 |
| 2001-06-01 | 566.41 |
| 2001-06-04 | . |
| 2001-06-05 | 612.25 |
| 2001-06-06 | 589.00 |
| 2001-06-07 | 586.01 |
| 2001-06-08 | 637.26 |
| 2001-06-11 | 595.14 |
| 2001-06-12 | 561.71 |
| 2001-06-13 | 588.98 |
| 2001-06-14 | 556.08 |
| 2001-06-15 | 541.84 |
| 2001-06-18 | 527.67 |
| 2001-06-19 | 536.48 |
| 2001-06-20 | 553.80 |
| 2001-06-21 | 569.51 |
| 2001-06-22 | . |
| 2001-06-25 | 564.48 |
| 2001-06-26 | 555.11 |
| 2001-06-27 | 545.06 |
| 2001-06-28 | 550.11 |
| 2001-06-29 | 556.90 |
| 2001-07-02 | 557.58 |
| 2001-07-03 | 561.86 |
| 2001-07-04 | 548.53 |
| 2001-07-05 | 538.25 |
| 2001-07-06 | 524.86 |
| 2001-07-09 | 509.53 |
| 2001-07-10 | 516.34 |
| 2001-07-11 | 476.65 |
| 2001-07-12 | 456.34 |
| 2001-07-13 | 460.89 |
| 2001-07-16 | 442.89 |
| 2001-07-17 | 391.59 |
| 2001-07-18 | 402.92 |
| 2001-07-19 | 406.09 |
| 2001-07-20 | 392.55 |
| 2001-07-23 | 398.36 |
| 2001-07-24 | 412.77 |
| 2001-07-25 | 388.88 |
| 2001-07-26 | 414.71 |
| 2001-07-27 | 444.75 |
| 2001-07-30 | 452.07 |
| 2001-07-31 | 460.74 |
| 2001-08-01 | 468.50 |
| 2001-08-02 | 469.86 |
| 2001-08-03 | 440.79 |
| 2001-08-06 | 437.87 |
| 2001-08-07 | 438.88 |
| 2001-08-08 | 417.86 |
| 2001-08-09 | 400.77 |
| 2001-08-10 | 397.44 |
| 2001-08-13 | 400.57 |
| 2001-08-14 | 406.28 |
| 2001-08-15 | 408.55 |
| 2001-08-16 | 380.73 |
| 2001-08-17 | 365.59 |
| 2001-08-20 | 347.16 |
| 2001-08-21 | 351.91 |
| 2001-08-22 | 341.94 |
| 2001-08-23 | 328.92 |
| 2001-08-24 | 335.10 |
| 2001-08-27 | 343.26 |
| 2001-08-28 | 326.50 |
| 2001-08-29 | 324.64 |
| 2001-08-30 | 308.62 |
| 2001-08-31 | 284.83 |
| 2001-09-03 | 262.01 |
| 2001-09-04 | 263.95 |
| 2001-09-05 | 255.48 |
| 2001-09-06 | 238.00 |
| 2001-09-07 | 220.94 |
| 2001-09-10 | 217.46 |
| 2001-09-11 | 207.62 |
| 2001-09-12 | 215.01 |
| 2001-09-13 | 224.72 |
| 2001-09-14 | 215.34 |
| 2001-09-17 | 217.73 |
| 2001-09-18 | 219.56 |
| 2001-09-19 | 219.11 |
| 2001-09-20 | 209.71 |
| 2001-09-21 | 201.25 |
| 2001-09-24 | 207.38 |
| 2001-09-25 | 214.82 |
| 2001-09-26 | 215.00 |
| 2001-09-27 | 205.38 |
| 2001-09-28 | 219.33 |
| 2001-10-01 | 222.53 |
| 2001-10-02 | 232.37 |
| 2001-10-03 | 231.07 |
| 2001-10-04 | 244.90 |
| 2001-10-05 | 248.77 |
| 2001-10-08 | 256.83 |
| 2001-10-09 | 259.49 |
| 2001-10-10 | 264.25 |
| 2001-10-11 | 279.21 |
| 2001-10-12 | 275.87 |
| 2001-10-15 | 263.72 |
| 2001-10-16 | 260.65 |
| 2001-10-17 | 290.21 |
| 2001-10-18 | 282.02 |
| 2001-10-19 | 275.26 |
| 2001-10-22 | 283.91 |
| 2001-10-23 | 340.90 |
| 2001-10-24 | 385.35 |
| 2001-10-25 | 347.53 |
| 2001-10-26 | 371.03 |
| 2001-10-29 | 355.51 |
| 2001-10-30 | 349.11 |
| 2001-10-31 | 383.27 |
| 2001-11-01 | 373.56 |
| 2001-11-02 | 396.48 |
| 2001-11-05 | 400.72 |
| 2001-11-06 | 384.09 |
| 2001-11-07 | 383.98 |
| 2001-11-08 | 394.32 |
| 2001-11-09 | 385.87 |
| 2001-11-12 | 382.34 |
| 2001-11-13 | 427.88 |
| 2001-11-14 | 435.94 |
| 2001-11-15 | 430.67 |
| 2001-11-16 | 432.10 |
| 2001-11-19 | 417.32 |
| 2001-11-20 | 414.18 |
| 2001-11-21 | 417.05 |
| 2001-11-22 | 449.34 |
| 2001-11-23 | 454.89 |
| 2001-11-26 | 455.66 |
| 2001-11-27 | 428.51 |
| 2001-11-28 | 422.07 |
| 2001-11-29 | 421.70 |
| 2001-11-30 | 427.80 |
| 2001-12-03 | 416.33 |
| 2001-12-04 | 402.62 |
| 2001-12-05 | 435.91 |
| 2001-12-06 | . |
| 2001-12-07 | 456.25 |
| 2001-12-10 | 441.50 |
| 2001-12-11 | 450.97 |
| 2001-12-12 | 442.72 |
| 2001-12-13 | 419.83 |
| 2001-12-14 | 423.11 |
| 2001-12-17 | 424.60 |
| 2001-12-18 | 428.75 |
| 2001-12-19 | 421.16 |
| 2001-12-20 | 414.09 |
| 2001-12-21 | 417.99 |
| 2001-12-24 | . |
| 2001-12-25 | . |
| 2001-12-26 | . |
| 2001-12-27 | 419.39 |
| 2001-12-28 | 422.39 |
| 2001-12-31 | . |
| 2002-01-01 | . |
| 2002-01-02 | 428.93 |
| 2002-01-03 | 451.98 |
| 2002-01-04 | 455.24 |
| 2002-01-07 | 456.17 |
| 2002-01-08 | 448.07 |
| 2002-01-09 | 443.06 |
| 2002-01-10 | 415.52 |
| 2002-01-11 | 432.50 |
| 2002-01-14 | 420.50 |
| 2002-01-15 | 419.27 |
| 2002-01-16 | 402.14 |
| 2002-01-17 | 416.28 |
| 2002-01-18 | 419.55 |
| 2002-01-21 | 414.91 |
| 2002-01-22 | 419.05 |
| 2002-01-23 | 421.89 |
| 2002-01-24 | 434.17 |
| 2002-01-25 | 432.02 |
| 2002-01-28 | 426.43 |
| 2002-01-29 | 426.20 |
| 2002-01-30 | 402.09 |
| 2002-01-31 | 403.17 |
| 2002-02-01 | 410.38 |
| 2002-02-04 | 388.76 |
| 2002-02-05 | 377.15 |
| 2002-02-06 | 347.18 |
| 2002-02-07 | 357.88 |
| 2002-02-08 | 362.66 |
| 2002-02-11 | 382.38 |
| 2002-02-12 | 372.89 |
| 2002-02-13 | 371.58 |
| 2002-02-14 | 368.53 |
| 2002-02-15 | 364.55 |
| 2002-02-18 | 355.15 |
| 2002-02-19 | 353.13 |
| 2002-02-20 | 357.02 |
| 2002-02-21 | 366.51 |
| 2002-02-22 | 363.81 |
| 2002-02-25 | 368.96 |
| 2002-02-26 | 374.06 |
| 2002-02-27 | 390.68 |
| 2002-02-28 | 390.13 |
| 2002-03-01 | 391.45 |
| 2002-03-04 | 399.23 |
| 2002-03-05 | 395.53 |
| 2002-03-06 | 398.13 |
| 2002-03-07 | 412.76 |
| 2002-03-08 | 417.07 |
| 2002-03-11 | 410.53 |
| 2002-03-12 | 398.79 |
| 2002-03-13 | 406.89 |
| 2002-03-14 | 399.12 |
| 2002-03-15 | 390.14 |
| 2002-03-18 | 387.75 |
| 2002-03-19 | 390.19 |
| 2002-03-20 | 403.43 |
| 2002-03-21 | 420.11 |
| 2002-03-22 | 416.12 |
| 2002-03-25 | 424.04 |
| 2002-03-26 | 413.70 |
| 2002-03-27 | 415.08 |
| 2002-03-28 | . |
| 2002-03-29 | . |
| 2002-04-01 | . |
| 2002-04-02 | 403.07 |
| 2002-04-03 | 398.42 |
| 2002-04-04 | 394.22 |
| 2002-04-05 | 396.73 |
| 2002-04-08 | 402.94 |
| 2002-04-09 | 409.09 |
| 2002-04-10 | 403.53 |
| 2002-04-11 | 395.99 |
| 2002-04-12 | 395.02 |
| 2002-04-15 | 392.71 |
| 2002-04-16 | 396.62 |
| 2002-04-17 | 407.13 |
| 2002-04-18 | 397.25 |
| 2002-04-19 | 399.00 |
| 2002-04-22 | 391.23 |
| 2002-04-23 | 377.54 |
| 2002-04-24 | 369.46 |
| 2002-04-25 | 357.74 |
| 2002-04-26 | 368.85 |
| 2002-04-29 | 363.75 |
| 2002-04-30 | 360.80 |
| 2002-05-01 | . |
| 2002-05-02 | 344.17 |
| 2002-05-03 | 317.03 |
| 2002-05-06 | 312.35 |
| 2002-05-07 | 312.09 |
| 2002-05-08 | 329.66 |
| 2002-05-09 | . |
| 2002-05-10 | 314.97 |
| 2002-05-13 | 309.90 |
| 2002-05-14 | 323.58 |
| 2002-05-15 | 334.07 |
| 2002-05-16 | 324.64 |
| 2002-05-17 | 320.08 |
| 2002-05-20 | 323.34 |
| 2002-05-21 | 322.58 |
| 2002-05-22 | 312.86 |
| 2002-05-23 | 313.27 |
| 2002-05-24 | 315.96 |
| 2002-05-27 | 313.10 |
| 2002-05-28 | 304.99 |
| 2002-05-29 | 294.32 |
| 2002-05-30 | 292.90 |
| 2002-05-31 | 291.24 |
| 2002-06-03 | 286.11 |
| 2002-06-04 | 276.24 |
| 2002-06-05 | 288.61 |
| 2002-06-06 | 287.68 |
| 2002-06-07 | 277.11 |
| 2002-06-10 | 282.18 |
| 2002-06-11 | 292.42 |
| 2002-06-12 | 290.41 |
| 2002-06-13 | 290.27 |
| 2002-06-14 | 278.50 |
| 2002-06-17 | 288.17 |
| 2002-06-18 | 291.37 |
| 2002-06-19 | 279.18 |
| 2002-06-20 | 258.62 |
| 2002-06-21 | . |
| 2002-06-24 | 245.23 |
| 2002-06-25 | 263.41 |
| 2002-06-26 | 257.00 |
| 2002-06-27 | 266.35 |
| 2002-06-28 | 276.89 |
| 2002-07-01 | 285.28 |
| 2002-07-02 | 274.18 |
| 2002-07-03 | 259.20 |
| 2002-07-04 | 278.19 |
| 2002-07-05 | 293.51 |
| 2002-07-08 | 299.21 |
| 2002-07-09 | 291.87 |
| 2002-07-10 | 283.46 |
| 2002-07-11 | 276.36 |
| 2002-07-12 | 291.63 |
| 2002-07-15 | 284.17 |
| 2002-07-16 | 280.36 |
| 2002-07-17 | 288.60 |
| 2002-07-18 | 293.72 |
| 2002-07-19 | 292.40 |
| 2002-07-22 | 288.95 |
| 2002-07-23 | 272.56 |
| 2002-07-24 | 252.11 |
| 2002-07-25 | 289.10 |
| 2002-07-26 | 278.08 |
| 2002-07-29 | 303.08 |
| 2002-07-30 | 300.81 |
| 2002-07-31 | 295.08 |
| 2002-08-01 | 288.94 |
| 2002-08-02 | 273.39 |
| 2002-08-05 | 260.30 |
| 2002-08-06 | 260.58 |
| 2002-08-07 | 268.48 |
| 2002-08-08 | 270.50 |
| 2002-08-09 | 277.06 |
| 2002-08-12 | 279.30 |
| 2002-08-13 | 282.71 |
| 2002-08-14 | 289.39 |
| 2002-08-15 | 297.04 |
| 2002-08-16 | 289.71 |
| 2002-08-19 | 297.85 |
| 2002-08-20 | 311.92 |
| 2002-08-21 | 321.56 |
| 2002-08-22 | 335.64 |
| 2002-08-23 | 326.11 |
| 2002-08-26 | 322.17 |
| 2002-08-27 | 322.93 |
| 2002-08-28 | 316.25 |
| 2002-08-29 | 314.93 |
| 2002-08-30 | 311.71 |
| 2002-09-02 | 302.77 |
| 2002-09-03 | 288.20 |
| 2002-09-04 | 285.88 |
| 2002-09-05 | 291.09 |
| 2002-09-06 | 296.78 |
| 2002-09-09 | 300.16 |
| 2002-09-10 | 309.31 |
| 2002-09-11 | 313.00 |
| 2002-09-12 | 308.57 |
| 2002-09-13 | 299.52 |
| 2002-09-16 | 301.59 |
| 2002-09-17 | 301.77 |
| 2002-09-18 | 286.75 |
| 2002-09-19 | 288.81 |
| 2002-09-20 | 277.66 |
| 2002-09-23 | 267.12 |
| 2002-09-24 | 253.23 |
| 2002-09-25 | 255.79 |
| 2002-09-26 | 270.06 |
| 2002-09-27 | 278.08 |
| 2002-09-30 | 258.24 |
| 2002-10-01 | 266.64 |
| 2002-10-02 | 286.88 |
| 2002-10-03 | 288.45 |
| 2002-10-04 | 291.13 |
| 2002-10-07 | 284.63 |
| 2002-10-08 | 277.52 |
| 2002-10-09 | 277.97 |
| 2002-10-10 | 284.54 |
| 2002-10-11 | 299.39 |
| 2002-10-14 | 294.41 |
| 2002-10-15 | 308.66 |
| 2002-10-16 | 304.65 |
| 2002-10-17 | 305.58 |
| 2002-10-18 | 295.92 |
| 2002-10-21 | 299.62 |
| 2002-10-22 | 306.13 |
| 2002-10-23 | 302.66 |
| 2002-10-24 | 313.71 |
| 2002-10-25 | 334.39 |
| 2002-10-28 | 334.43 |
| 2002-10-29 | 320.90 |
| 2002-10-30 | 319.10 |
| 2002-10-31 | 321.51 |
| 2002-11-01 | 315.92 |
| 2002-11-04 | 336.08 |
| 2002-11-05 | 331.55 |
| 2002-11-06 | 337.50 |
| 2002-11-07 | 329.92 |
| 2002-11-08 | 332.04 |
| 2002-11-11 | 346.88 |
| 2002-11-12 | 356.49 |
| 2002-11-13 | 351.31 |
| 2002-11-14 | 363.01 |
| 2002-11-15 | 366.54 |
| 2002-11-18 | 371.37 |
| 2002-11-19 | 364.21 |
| 2002-11-20 | 375.57 |
| 2002-11-21 | 388.34 |
| 2002-11-22 | 391.00 |
| 2002-11-25 | 376.64 |
| 2002-11-26 | 363.68 |
| 2002-11-27 | 388.77 |
| 2002-11-28 | 381.46 |
| 2002-11-29 | 383.83 |
| 2002-12-02 | 391.03 |
| 2002-12-03 | 384.72 |
| 2002-12-04 | 386.46 |
| 2002-12-05 | 399.74 |
| 2002-12-06 | . |
| 2002-12-09 | 392.57 |
| 2002-12-10 | 380.38 |
| 2002-12-11 | 385.16 |
| 2002-12-12 | 372.31 |
| 2002-12-13 | 371.03 |
| 2002-12-16 | 376.36 |
| 2002-12-17 | 368.96 |
| 2002-12-18 | 368.18 |
| 2002-12-19 | 361.56 |
| 2002-12-20 | 362.11 |
| 2002-12-23 | 364.53 |
| 2002-12-24 | . |
| 2002-12-25 | . |
| 2002-12-26 | . |
| 2002-12-27 | 351.73 |
| 2002-12-30 | 372.66 |
| 2002-12-31 | . |
| 2003-01-01 | . |
| 2003-01-02 | 381.76 |
| 2003-01-03 | 391.66 |
| 2003-01-06 | . |
| 2003-01-07 | 388.25 |
| 2003-01-08 | 372.78 |
| 2003-01-09 | 374.67 |
| 2003-01-10 | 375.68 |
| 2003-01-13 | 387.84 |
| 2003-01-14 | 396.84 |
| 2003-01-15 | 392.56 |
| 2003-01-16 | 389.45 |
| 2003-01-17 | 386.63 |
| 2003-01-20 | 388.74 |
| 2003-01-21 | 389.68 |
| 2003-01-22 | 387.74 |
| 2003-01-23 | 383.33 |
| 2003-01-24 | 384.07 |
| 2003-01-27 | 369.58 |
| 2003-01-28 | 360.16 |
| 2003-01-29 | 353.76 |
| 2003-01-30 | 361.33 |
| 2003-01-31 | 356.00 |
| 2003-02-03 | 358.56 |
| 2003-02-04 | 353.01 |
| 2003-02-05 | 365.75 |
| 2003-02-06 | 362.82 |
| 2003-02-07 | 350.75 |
| 2003-02-10 | 348.07 |
| 2003-02-11 | 353.65 |
| 2003-02-12 | 360.92 |
| 2003-02-13 | 360.62 |
| 2003-02-14 | 365.84 |
| 2003-02-17 | 379.80 |
| 2003-02-18 | 392.25 |
| 2003-02-19 | 355.59 |
| 2003-02-20 | 333.19 |
| 2003-02-21 | 326.02 |
| 2003-02-24 | 330.78 |
| 2003-02-25 | 311.14 |
| 2003-02-26 | 321.77 |
| 2003-02-27 | 331.48 |
| 2003-02-28 | 330.71 |
| 2003-03-03 | 324.11 |
| 2003-03-04 | 316.52 |
| 2003-03-05 | 319.19 |
| 2003-03-06 | 322.20 |
| 2003-03-07 | 312.86 |
| 2003-03-10 | 300.34 |
| 2003-03-11 | 286.40 |
| 2003-03-12 | 287.49 |
| 2003-03-13 | 299.43 |
| 2003-03-14 | 308.56 |
| 2003-03-17 | 316.29 |
| 2003-03-18 | 320.93 |
| 2003-03-19 | 320.33 |
| 2003-03-20 | 325.82 |
| 2003-03-21 | 342.07 |
| 2003-03-24 | 320.34 |
| 2003-03-25 | 314.91 |
| 2003-03-26 | 315.61 |
| 2003-03-27 | 305.62 |
| 2003-03-28 | 304.40 |
| 2003-03-31 | 284.80 |
| 2003-04-01 | 293.04 |
| 2003-04-02 | 319.93 |
| 2003-04-03 | 332.03 |
| 2003-04-04 | 335.10 |
| 2003-04-07 | 336.76 |
| 2003-04-08 | 332.83 |
| 2003-04-09 | 339.54 |
| 2003-04-10 | 334.46 |
| 2003-04-11 | 336.25 |
| 2003-04-14 | 333.77 |
| 2003-04-15 | 344.52 |
| 2003-04-16 | 346.33 |
| 2003-04-17 | 345.35 |
| 2003-04-18 | . |
| 2003-04-21 | . |
| 2003-04-22 | 347.81 |
| 2003-04-23 | 348.46 |
| 2003-04-24 | 351.53 |
| 2003-04-25 | 345.54 |
| 2003-04-28 | 349.34 |
| 2003-04-29 | 347.29 |
| 2003-04-30 | 358.04 |
| 2003-05-01 | . |
| 2003-05-02 | 343.28 |
| 2003-05-05 | 341.23 |
| 2003-05-06 | 347.05 |
| 2003-05-07 | 348.20 |
| 2003-05-08 | 367.62 |
| 2003-05-09 | 369.70 |
| 2003-05-12 | 371.34 |
| 2003-05-13 | 379.80 |
| 2003-05-14 | 380.94 |
| 2003-05-15 | 383.58 |
| 2003-05-16 | 383.16 |
| 2003-05-19 | 368.67 |
| 2003-05-20 | 370.78 |
| 2003-05-21 | 360.09 |
| 2003-05-22 | 363.15 |
| 2003-05-23 | 359.48 |
| 2003-05-26 | 358.04 |
| 2003-05-27 | 371.37 |
| 2003-05-28 | 376.02 |
| 2003-05-29 | . |
| 2003-05-30 | 372.13 |
| 2003-06-02 | 377.23 |
| 2003-06-03 | 374.17 |
| 2003-06-04 | 378.25 |
| 2003-06-05 | 375.26 |
| 2003-06-06 | 379.66 |
| 2003-06-09 | 373.57 |
| 2003-06-10 | 379.28 |
| 2003-06-11 | 384.76 |
| 2003-06-12 | 390.86 |
| 2003-06-13 | 389.57 |
| 2003-06-16 | 388.59 |
| 2003-06-17 | 391.72 |
| 2003-06-18 | 400.43 |
| 2003-06-19 | 401.60 |
| 2003-06-20 | . |
| 2003-06-23 | 395.86 |
| 2003-06-24 | 386.89 |
| 2003-06-25 | 390.63 |
| 2003-06-26 | 391.34 |
| 2003-06-27 | 405.56 |
| 2003-06-30 | 396.21 |
| 2003-07-01 | 388.24 |
| 2003-07-02 | 399.36 |
| 2003-07-03 | 398.95 |
| 2003-07-04 | 398.75 |
| 2003-07-07 | 397.50 |
| 2003-07-08 | 396.95 |
| 2003-07-09 | 391.20 |
| 2003-07-10 | 390.47 |
| 2003-07-11 | 393.93 |
| 2003-07-14 | 406.59 |
| 2003-07-15 | 403.32 |
| 2003-07-16 | 399.46 |
| 2003-07-17 | 389.89 |
| 2003-07-18 | 381.02 |
| 2003-07-21 | 376.69 |
| 2003-07-22 | 374.52 |
| 2003-07-23 | 375.29 |
| 2003-07-24 | 390.13 |
| 2003-07-25 | 391.85 |
| 2003-07-28 | 401.46 |
| 2003-07-29 | 403.58 |
| 2003-07-30 | 413.37 |
| 2003-07-31 | 406.35 |
| 2003-08-01 | 398.69 |
| 2003-08-04 | 404.25 |
| 2003-08-05 | 405.86 |
| 2003-08-06 | 400.65 |
| 2003-08-07 | 397.60 |
| 2003-08-08 | 395.46 |
| 2003-08-11 | 395.37 |
| 2003-08-12 | 403.93 |
| 2003-08-13 | 402.03 |
| 2003-08-14 | 407.83 |
| 2003-08-15 | 407.96 |
| 2003-08-18 | 406.72 |
| 2003-08-19 | 409.59 |
| 2003-08-20 | 407.52 |
| 2003-08-21 | 414.87 |
| 2003-08-22 | 416.83 |
| 2003-08-25 | 411.93 |
| 2003-08-26 | 405.56 |
| 2003-08-27 | 410.99 |
| 2003-08-28 | 409.22 |
| 2003-08-29 | 411.16 |
| 2003-09-01 | 420.91 |
| 2003-09-02 | 424.19 |
| 2003-09-03 | 431.24 |
| 2003-09-04 | 427.47 |
| 2003-09-05 | 433.46 |
| 2003-09-08 | 441.28 |
| 2003-09-09 | 441.10 |
| 2003-09-10 | 432.38 |
| 2003-09-11 | 431.90 |
| 2003-09-12 | 433.60 |
| 2003-09-15 | 428.18 |
| 2003-09-16 | 424.55 |
| 2003-09-17 | 429.21 |
| 2003-09-18 | 432.56 |
| 2003-09-19 | 436.48 |
| 2003-09-22 | 425.35 |
| 2003-09-23 | 436.72 |
| 2003-09-24 | 436.66 |
| 2003-09-25 | 426.95 |
| 2003-09-26 | 428.10 |
| 2003-09-29 | 425.25 |
| 2003-09-30 | 419.06 |
| 2003-10-01 | 411.66 |
| 2003-10-02 | 409.50 |
| 2003-10-03 | 415.38 |
| 2003-10-06 | 413.68 |
| 2003-10-07 | 416.30 |
| 2003-10-08 | 419.72 |
| 2003-10-09 | 429.33 |
| 2003-10-10 | 424.95 |
| 2003-10-13 | 426.52 |
| 2003-10-14 | 426.31 |
| 2003-10-15 | 428.21 |
| 2003-10-16 | 430.70 |
| 2003-10-17 | 433.80 |
| 2003-10-20 | 429.74 |
| 2003-10-21 | 435.98 |
| 2003-10-22 | 432.62 |
| 2003-10-23 | 427.93 |
| 2003-10-24 | 427.40 |
| 2003-10-27 | 438.26 |
| 2003-10-28 | 459.18 |
| 2003-10-29 | 445.11 |
| 2003-10-30 | 440.59 |
| 2003-10-31 | 441.27 |
#2003-11-03| 443.53
#2003-11-04| 442.31
#2003-11-05| 438.45
#2003-11-06| 444.28
#2003-11-07| 450.36
#2003-11-10| 448.26
#2003-11-11| 444.00
#2003-11-12| 443.95
#2003-11-13| 446.12
#2003-11-14| 446.16
#2003-11-17| 440.93
#2003-11-18| 439.63
#2003-11-19| 445.08
#2003-11-20| 441.78
#2003-11-21| 441.27
#2003-11-24| 445.79
#2003-11-25| 444.12
#2003-11-26| 441.63
#2003-11-27| 450.55
#2003-11-28| 448.79
#2003-12-01| 458.80
#2003-12-02| 458.73
#2003-12-03| 463.99
#2003-12-04| 459.13
#2003-12-05| 456.71
#2003-12-08| 453.18
#2003-12-09| 457.83
#2003-12-10| 470.14
#2003-12-11| 469.56
#2003-12-12| 472.84
#2003-12-15| 472.84
#2003-12-16| 464.58
#2003-12-17| 466.43
#2003-12-18| 466.35
#2003-12-19| 471.97
#2003-12-22| 465.20
#2003-12-23| 469.57
#2003-12-24| .
#2003-12-25| .
#2003-12-26| .
#2003-12-29| 483.56
#2003-12-30| 476.83
#2003-12-31| .
#2004-01-01| .
#2004-01-02| 490.57
#2004-01-05| 498.86
#2004-01-06| .
#2004-01-07| 490.19
#2004-01-08| 498.93
#2004-01-09| 483.35
#2004-01-12| 479.29
#2004-01-13| 479.35
#2004-01-14| 489.76
#2004-01-15| 492.40
#2004-01-16| 495.58
#2004-01-19| 499.44
#2004-01-20| 500.52
#2004-01-21| 493.25
#2004-01-22| 493.30
#2004-01-23| 490.96
#2004-01-26| 485.79
#2004-01-27| 483.04
#2004-01-28| 483.57
#2004-01-29| 477.76
#2004-01-30| 473.26
#2004-02-02| 473.22
#2004-02-03| 472.95
#2004-02-04| 469.62
#2004-02-05| 475.99
#2004-02-06| 474.72
#2004-02-09| 469.89
#2004-02-10| 475.08
#2004-02-11| 448.55
#2004-02-12| 464.07
#2004-02-13| 464.46
#2004-02-16| 467.63
#2004-02-17| 469.88
#2004-02-18| 469.88
#2004-02-19| 472.03
#2004-02-20| 468.75
#2004-02-23| 470.10
#2004-02-24| 465.60
#2004-02-25| 459.55
#2004-02-26| 461.60
#2004-02-27| 464.26
#2004-03-01| 471.57
#2004-03-02| 470.42
#2004-03-03| 474.84
#2004-03-04| 474.95
#2004-03-05| 473.16
#2004-03-08| 478.19
#2004-03-09| 475.83
#2004-03-10| 474.46
#2004-03-11| 464.19
#2004-03-12| 460.58
#2004-03-15| 448.26
#2004-03-16| 448.79
#2004-03-17| 459.34
#2004-03-18| 454.95
#2004-03-19| 454.02
#2004-03-22| 451.24
#2004-03-23| 455.05
#2004-03-24| 449.52
#2004-03-25| 448.99
#2004-03-26| 453.71
#2004-03-29| 452.36
#2004-03-30| 450.36
#2004-03-31| 459.63
#2004-04-01| 472.07
#2004-04-02| 477.29
#2004-04-05| 481.01
#2004-04-06| 476.56
#2004-04-07| 475.17
#2004-04-08| 481.22
#2004-04-09| .
#2004-04-12| .
#2004-04-13| 478.39
#2004-04-14| 477.76
#2004-04-15| 478.14
#2004-04-16| 473.18
#2004-04-19| 475.40
#2004-04-20| 476.04
#2004-04-21| 473.08
#2004-04-22| 477.99
#2004-04-23| 480.95
#2004-04-26| 484.06
#2004-04-27| 478.48
#2004-04-28| 458.48
#2004-04-29| 441.06
#2004-04-30| 436.73
#2004-05-03| 431.33
#2004-05-04| 430.61
#2004-05-05| 429.84
#2004-05-06| 425.10
#2004-05-07| 420.57
#2004-05-10| 409.72
#2004-05-11| 413.84
#2004-05-12| 406.86
#2004-05-13| 416.33
#2004-05-14| 408.74
#2004-05-17| 406.70
#2004-05-18| 408.79
#2004-05-19| 423.86
#2004-05-20| .
#2004-05-21| 429.42
#2004-05-24| 424.83
#2004-05-25| 418.76
#2004-05-26| 415.88
#2004-05-27| 418.87
#2004-05-28| 424.63
#2004-05-31| 421.87
#2004-06-01| 421.20
#2004-06-02| 423.85
#2004-06-03| 424.65
#2004-06-04| 429.98
#2004-06-07| 434.76
#2004-06-08| 427.48
#2004-06-09| 429.54
#2004-06-10| 431.29
#2004-06-11| 428.65
#2004-06-14| 426.21
#2004-06-15| 428.92
#2004-06-16| 427.59
#2004-06-17| 428.82
#2004-06-18| 428.16
#2004-06-21| 423.26
#2004-06-22| 419.19
#2004-06-23| 419.19
#2004-06-24| 424.56
#2004-06-25| .
#2004-06-28| 431.54
#2004-06-29| 436.44
#2004-06-30| 434.12
#2004-07-01| 431.24
#2004-07-02| 431.91
#2004-07-05| 440.42
#2004-07-06| 431.66
#2004-07-07| 433.45
#2004-07-08| 433.07
#2004-07-09| 438.02
#2004-07-12| 428.29
#2004-07-13| 430.00
#2004-07-14| 430.58
#2004-07-15| 423.12
#2004-07-16| 432.40
#2004-07-19| 427.62
#2004-07-20| 425.77
#2004-07-21| 430.23
#2004-07-22| 422.16
#2004-07-23| 420.88
#2004-07-26| 421.64
#2004-07-27| 422.28
#2004-07-28| 446.65
#2004-07-29| 448.66
#2004-07-30| 451.64
#2004-08-02| 448.63
#2004-08-03| 443.16
#2004-08-04| 442.15
#2004-08-05| 434.46
#2004-08-06| 430.80
#2004-08-09| 428.83
#2004-08-10| 436.12
#2004-08-11| 428.76
#2004-08-12| 426.61
#2004-08-13| 428.90
#2004-08-16| 431.88
#2004-08-17| 437.34
#2004-08-18| 433.84
#2004-08-19| 437.62
#2004-08-20| 439.65
#2004-08-23| 449.73
#2004-08-24| 452.21
#2004-08-25| 456.19
#2004-08-26| 463.03
#2004-08-27| 463.09
#2004-08-30| 460.96
#2004-08-31| 457.80
#2004-09-01| 459.47
#2004-09-02| 464.89
#2004-09-03| 463.71
#2004-09-06| 466.81
#2004-09-07| 474.86
#2004-09-08| 470.96
#2004-09-09| 466.02
#2004-09-10| 467.88
#2004-09-13| 476.07
#2004-09-14| 470.08
#2004-09-15| 474.57
#2004-09-16| 473.37
#2004-09-17| 479.25
#2004-09-20| 477.19
#2004-09-21| 471.20
#2004-09-22| 467.72
#2004-09-23| 468.49
#2004-09-24| 464.09
#2004-09-27| 464.66
#2004-09-28| 461.75
#2004-09-29| 467.57
#2004-09-30| 471.63
#2004-10-01| 482.90
#2004-10-04| 489.31
#2004-10-05| 491.95
#2004-10-06| 493.69
#2004-10-07| 490.15
#2004-10-08| 485.92
#2004-10-11| 494.06
#2004-10-12| 489.12
#2004-10-13| 493.94
#2004-10-14| 491.49
#2004-10-15| 490.73
#2004-10-18| 486.82
#2004-10-19| 491.53
#2004-10-20| 482.97
#2004-10-21| 484.16
#2004-10-22| 483.97
#2004-10-25| 479.39
#2004-10-26| 480.90
#2004-10-27| 512.93
#2004-10-28| 515.18
#2004-10-29| 508.35
#2004-11-01| 518.34
#2004-11-02| 521.45
#2004-11-03| 524.87
#2004-11-04| 516.09
#2004-11-05| 524.53
#2004-11-08| 527.72
#2004-11-09| 524.18
#2004-11-10| 532.95
#2004-11-11| 544.24
#2004-11-12| 546.79
#2004-11-15| 549.03
#2004-11-16| 549.91
#2004-11-17| 550.28
#2004-11-18| 556.80
#2004-11-19| 552.70
#2004-11-22| 538.99
#2004-11-23| 543.86
#2004-11-24| 553.14
#2004-11-25| 553.28
#2004-11-26| 559.45
#2004-11-29| 559.11
#2004-11-30| 553.93
#2004-12-01| 553.44
#2004-12-02| 552.93
#2004-12-03| 552.07
#2004-12-06| .
#2004-12-07| 549.74
#2004-12-08| 530.77
#2004-12-09| 521.87
#2004-12-10| 515.19
#2004-12-13| 525.11
#2004-12-14| 528.15
#2004-12-15| 520.48
#2004-12-16| 528.64
#2004-12-17| 526.99
#2004-12-20| 534.76
#2004-12-21| 537.87
#2004-12-22| 541.00
#2004-12-23| 539.77
#2004-12-24| .
#2004-12-27| 537.52
#2004-12-28| 537.52
#2004-12-29| 533.61
#2004-12-30| 528.87
#2004-12-31| .
#2005-01-03| 531.76
#2005-01-04| 530.08
#2005-01-05| 523.34
#2005-01-06| .
#2005-01-07| 534.09
#2005-01-10| 539.60
#2005-01-11| 531.03
#2005-01-12| 530.01
#2005-01-13| 531.95
#2005-01-14| 532.77
#2005-01-17| 536.57
#2005-01-18| 541.39
#2005-01-19| 537.38
#2005-01-20| 531.45
#2005-01-21| 534.68
#2005-01-24| 524.82
#2005-01-25| 534.50
#2005-01-26| 539.52
#2005-01-27| 537.87
#2005-01-28| 536.58
#2005-01-31| 538.97
#2005-02-01| 549.89
#2005-02-02| 548.48
#2005-02-03| 551.28
#2005-02-04| 552.45
#2005-02-07| 560.76
#2005-02-08| 562.88
#2005-02-09| 560.31
#2005-02-10| 559.92
#2005-02-11| 572.63
#2005-02-14| 567.13
#2005-02-15| 570.50
#2005-02-16| 566.04
#2005-02-17| 559.09
#2005-02-18| 559.81
#2005-02-21| 553.67
#2005-02-22| 552.60
#2005-02-23| 550.20
#2005-02-24| 553.76
#2005-02-25| 559.09
#2005-02-28| 559.09
#2005-03-01| 560.62
#2005-03-02| 559.57
#2005-03-03| 558.45
#2005-03-04| 558.78
#2005-03-07| 558.85
#2005-03-08| 557.33
#2005-03-09| 557.22
#2005-03-10| 543.23
#2005-03-11| 543.99
#2005-03-14| 546.74
#2005-03-15| 547.98
#2005-03-16| 540.97
#2005-03-17| 540.37
#2005-03-18| 542.84
#2005-03-21| 535.95
#2005-03-22| 536.84
#2005-03-23| 531.45
#2005-03-24| 537.58
#2005-03-25| .
#2005-03-28| .
#2005-03-29| 561.37
#2005-03-30| 565.89
#2005-03-31| 568.89
#2005-04-01| 567.51
#2005-04-04| 570.26
#2005-04-05| 571.76
#2005-04-06| 569.25
#2005-04-07| 572.04
#2005-04-08| 577.93
#2005-04-11| 578.42
#2005-04-12| 571.53
#2005-04-13| 570.78
#2005-04-14| 581.67
#2005-04-15| 569.76
#2005-04-18| 561.72
#2005-04-19| 557.07
#2005-04-20| 552.82
#2005-04-21| 554.82
#2005-04-22| 558.10
#2005-04-25| 560.20
#2005-04-26| 524.45
#2005-04-27| 507.01
#2005-04-28| 504.77
#2005-04-29| 505.30
#2005-05-02| 507.88
#2005-05-03| 516.70
#2005-05-04| 520.63
#2005-05-05| .
#2005-05-06| 524.11
#2005-05-09| 523.88
#2005-05-10| 526.47
#2005-05-11| 523.71
#2005-05-12| 530.46
#2005-05-13| 533.25
#2005-05-16| 523.58
#2005-05-17| 522.66
#2005-05-18| 520.49
#2005-05-19| 522.76
#2005-05-20| 531.78
#2005-05-23| 533.41
#2005-05-24| 524.09
#2005-05-25| 517.68
#2005-05-26| 521.23
#2005-05-27| 522.78
#2005-05-30| 523.31
#2005-05-31| 517.10
#2005-06-01| 515.02
#2005-06-02| 509.34
#2005-06-03| 507.71
#2005-06-06| 507.08
#2005-06-07| 509.59
#2005-06-08| 507.62
#2005-06-09| 504.68
#2005-06-10| 508.31
#2005-06-13| 508.08
#2005-06-14| 515.18
#2005-06-15| 507.74
#2005-06-16| 513.14
#2005-06-17| 515.26
#2005-06-20| 513.08
#2005-06-21| 511.38
#2005-06-22| 508.14
#2005-06-23| 511.42
#2005-06-24| .
#2005-06-27| 498.21
#2005-06-28| 500.73
#2005-06-29| 510.03
#2005-06-30| 518.01
#2005-07-01| 522.88
#2005-07-04| 521.47
#2005-07-05| 517.77
#2005-07-06| 515.07
#2005-07-07| 509.70
#2005-07-08| 539.97
#2005-07-11| 547.03
#2005-07-12| 545.23
#2005-07-13| 543.67
#2005-07-14| 536.89
#2005-07-15| 534.46
#2005-07-18| 535.46
#2005-07-19| 538.65
#2005-07-20| 537.64
#2005-07-21| 534.40
#2005-07-22| 542.08
#2005-07-25| 544.42
#2005-07-26| 561.35
#2005-07-27| 553.42
#2005-07-28| 553.51
#2005-07-29| 555.80
#2005-08-01| 556.96
#2005-08-02| 565.43
#2005-08-03| 545.67
#2005-08-04| 540.81
#2005-08-05| 536.61
#2005-08-08| 537.88
#2005-08-09| 537.22
#2005-08-10| 538.15
#2005-08-11| 536.48
#2005-08-12| 530.11
#2005-08-15| 532.70
#2005-08-16| 525.77
#2005-08-17| 531.99
#2005-08-18| 537.63
#2005-08-19| 542.45
#2005-08-22| 539.87
#2005-08-23| 547.89
#2005-08-24| 541.64
#2005-08-25| 538.84
#2005-08-26| 543.86
#2005-08-29| 548.22
#2005-08-30| 548.47
#2005-08-31| 549.90
#2005-09-01| 553.10
#2005-09-02| 551.94
#2005-09-05| 550.27
#2005-09-06| 547.20
#2005-09-07| 549.24
#2005-09-08| 546.91
#2005-09-09| 549.36
#2005-09-12| 548.20
#2005-09-13| 551.25
#2005-09-14| 562.57
#2005-09-15| 551.83
#2005-09-16| 546.73
#2005-09-19| 545.08
#2005-09-20| 547.34
#2005-09-21| 542.71
#2005-09-22| 544.11
#2005-09-23| 538.86
#2005-09-26| 543.25
#2005-09-27| 539.77
#2005-09-28| 537.35
#2005-09-29| 535.94
#2005-09-30| 538.13
#2005-10-03| 537.54
#2005-10-04| 535.18
#2005-10-05| 538.72
#2005-10-06| 540.49
#2005-10-07| 541.70
#2005-10-10| 541.04
#2005-10-11| 545.04
#2005-10-12| 538.39
#2005-10-13| 530.69
#2005-10-14| 527.70
#2005-10-17| 527.77
#2005-10-18| 526.85
#2005-10-19| 522.13
#2005-10-20| 525.87
#2005-10-21| 520.56
#2005-10-24| 528.98
#2005-10-25| 549.93
#2005-10-26| 548.06
#2005-10-27| 547.93
#2005-10-28| 542.09
#2005-10-31| 551.76
#2005-11-01| 549.93
#2005-11-02| 550.25
#2005-11-03| 549.63
#2005-11-04| 556.45
#2005-11-07| 556.22
#2005-11-08| 558.58
#2005-11-09| 558.65
#2005-11-10| 567.00
#2005-11-11| 574.48
#2005-11-14| 568.51
#2005-11-15| 561.30
#2005-11-16| 564.94
#2005-11-17| 576.44
#2005-11-18| 574.48
#2005-11-21| 575.69
#2005-11-22| 572.94
#2005-11-23| 586.77
#2005-11-24| 590.47
#2005-11-25| 591.42
#2005-11-28| 588.61
#2005-11-29| 593.85
#2005-11-30| 594.60
#2005-12-01| 603.49
#2005-12-02| 603.62
#2005-12-05| 601.42
#2005-12-06| .
#2005-12-07| 605.39
#2005-12-08| 604.83
#2005-12-09| 599.92
#2005-12-12| 598.21
#2005-12-13| 601.50
#2005-12-14| 607.14
#2005-12-15| 606.95
#2005-12-16| 610.81
#2005-12-19| 600.33
#2005-12-20| 602.81
#2005-12-21| 607.83
#2005-12-22| 607.14
#2005-12-23| 609.37
#2005-12-26| .
#2005-12-27| 614.71
#2005-12-28| 614.75
#2005-12-29| 618.73
#2005-12-30| 613.18
#2006-01-02| 618.68
#2006-01-03| 629.76
#2006-01-04| 636.91
#2006-01-05| 645.05
#2006-01-06| .
#2006-01-09| 647.62
#2006-01-10| 637.52
#2006-01-11| 633.53
#2006-01-12| 628.47
#2006-01-13| 631.56
#2006-01-16| 631.33
#2006-01-17| 631.03
#2006-01-18| 631.86
#2006-01-19| 630.05
#2006-01-20| 624.70
#2006-01-23| 625.00
#2006-01-24| 618.82
#2006-01-25| 619.12
#2006-01-26| 623.42
#2006-01-27| 634.20
#2006-01-30| 634.58
#2006-01-31| 631.04
#2006-02-01| 628.47
#2006-02-02| 629.22
#2006-02-03| 625.61
#2006-02-06| 628.92
#2006-02-07| 634.65
#2006-02-08| 639.25
#2006-02-09| 648.60
#2006-02-10| 621.83
#2006-02-13| 617.54
#2006-02-14| 613.92
#2006-02-15| 609.84
#2006-02-16| 612.18
#2006-02-17| 621.45
#2006-02-20| 624.32
#2006-02-21| 626.87
#2006-02-22| 637.88
#2006-02-23| 633.36
#2006-02-24| 642.25
#2006-02-27| 642.55
#2006-02-28| 624.31
#2006-03-01| 635.24
#2006-03-02| 625.14
#2006-03-03| 630.87
#2006-03-06| 640.89
#2006-03-07| 649.17
#2006-03-08| 641.49
#2006-03-09| 652.35
#2006-03-10| 655.06
#2006-03-13| 656.27
#2006-03-14| 650.47
#2006-03-15| 647.53
#2006-03-16| 651.90
#2006-03-17| 653.49
#2006-03-20| 655.30
#2006-03-21| 667.59
#2006-03-22| 663.44
#2006-03-23| 665.55
#2006-03-24| 672.87
#2006-03-27| 682.07
#2006-03-28| 668.68
#2006-03-29| 666.38
#2006-03-30| 667.94
#2006-03-31| 668.41
#2006-04-03| 669.09
#2006-04-04| 670.29
#2006-04-05| 685.59
#2006-04-06| 691.26
#2006-04-07| 683.19
#2006-04-10| 685.95
#2006-04-11| 677.84
#2006-04-12| 674.40
#2006-04-13| 678.09
#2006-04-14| .
#2006-04-17| .
#2006-04-18| 673.67
#2006-04-19| 680.74
#2006-04-20| 677.99
#2006-04-21| 679.70
#2006-04-24| 682.66
#2006-04-25| 688.84
#2006-04-26| 702.31
#2006-04-27| 700.54
#2006-04-28| 694.66
#2006-05-01| .
#2006-05-02| 695.87
#2006-05-03| 685.66
#2006-05-04| 691.58
#2006-05-05| 699.87
#2006-05-08| 703.50
#2006-05-09| 719.59
#2006-05-10| 717.96
#2006-05-11| 697.15
#2006-05-12| 682.67
#2006-05-15| 680.80
#2006-05-16| 671.79
#2006-05-17| 660.26
#2006-05-18| 656.31
#2006-05-19| 660.95
#2006-05-22| 637.15
#2006-05-23| 651.62
#2006-05-24| 646.02
#2006-05-25| .
#2006-05-26| 664.92
#2006-05-29| 660.95
#2006-05-30| 647.59
#2006-05-31| 662.73
#2006-06-01| 672.53
#2006-06-02| 677.46
#2006-06-05| 668.61
#2006-06-06| 658.75
#2006-06-07| 666.76
#2006-06-08| 650.29
#2006-06-09| 667.46
#2006-06-12| 661.11
#2006-06-13| 629.18
#2006-06-14| 637.20
#2006-06-15| 619.29
#2006-06-16| 614.84
#2006-06-19| 603.98
#2006-06-20| 596.35
#2006-06-21| 602.30
#2006-06-22| 608.03
#2006-06-23| .
#2006-06-26| 611.92
#2006-06-27| 603.51
#2006-06-28| 610.67
#2006-06-29| 627.64
#2006-06-30| 628.20
#2006-07-03| 637.94
#2006-07-04| 640.63
#2006-07-05| 638.21
#2006-07-06| 651.11
#2006-07-07| 641.83
#2006-07-10| 647.75
#2006-07-11| 643.09
#2006-07-12| 643.30
#2006-07-13| 635.12
#2006-07-14| 625.94
#2006-07-17| 618.23
#2006-07-18| 611.78
#2006-07-19| 634.21
#2006-07-20| 637.15
#2006-07-21| 634.16
#2006-07-24| 643.17
#2006-07-25| 639.92
#2006-07-26| 646.07
#2006-07-27| 655.51
#2006-07-28| 640.45
#2006-07-31| 637.83
#2006-08-01| 638.46
#2006-08-02| 646.53
#2006-08-03| 649.79
#2006-08-04| 657.65
#2006-08-07| 656.35
#2006-08-08| 657.08
#2006-08-09| 656.46
#2006-08-10| 650.69
#2006-08-11| 654.31
#2006-08-14| 653.42
#2006-08-15| 651.32
#2006-08-16| 655.62
#2006-08-17| 659.97
#2006-08-18| 665.63
#2006-08-21| 664.06
#2006-08-22| 672.40
#2006-08-23| 667.62
#2006-08-24| 663.01
#2006-08-25| 656.19
#2006-08-28| 657.50
#2006-08-29| 658.61
#2006-08-30| 660.65
#2006-08-31| 683.11
#2006-09-01| 683.57
#2006-09-04| 681.84
#2006-09-05| 685.72
#2006-09-06| 684.30
#2006-09-07| 673.97
#2006-09-08| 688.49
#2006-09-11| 699.08
#2006-09-12| 708.11
#2006-09-13| 706.21
#2006-09-14| 698.09
#2006-09-15| 696.41
#2006-09-18| 706.69
#2006-09-19| 707.22
#2006-09-20| 720.43
#2006-09-21| 721.90
#2006-09-22| 711.41
#2006-09-25| 704.22
#2006-09-26| 710.62
#2006-09-27| 717.07
#2006-09-28| 722.31
#2006-09-29| 726.50
#2006-10-02| 720.21
#2006-10-03| 716.48
#2006-10-04| 726.24
#2006-10-05| 738.77
#2006-10-06| 739.40
#2006-10-09| 746.57
#2006-10-10| 754.55
#2006-10-11| 756.91
#2006-10-12| 769.59
#2006-10-13| 759.05
#2006-10-16| 765.24
#2006-10-17| 754.91
#2006-10-18| 758.95
#2006-10-19| 763.04
#2006-10-20| 789.11
#2006-10-23| 793.62
#2006-10-24| 810.71
#2006-10-25| 795.66
#2006-10-26| 798.29
#2006-10-27| 816.53
#2006-10-30| 815.54
#2006-10-31| 819.52
#2006-11-01| 824.13
#2006-11-02| 812.71
#2006-11-03| 816.85
#2006-11-06| 833.47
#2006-11-07| 833.09
#2006-11-08| 829.17
#2006-11-09| 835.19
#2006-11-10| 832.67
#2006-11-13| 846.67
#2006-11-14| 851.18
#2006-11-15| 852.07
#2006-11-16| 853.06
#2006-11-17| 845.68
#2006-11-20| 848.35
#2006-11-21| 847.83
#2006-11-22| 848.35
#2006-11-23| 851.97
#2006-11-24| 841.28
#2006-11-27| 819.05
#2006-11-28| 817.79
#2006-11-29| 831.00
#2006-11-30| 819.10
#2006-12-01| 826.23
#2006-12-04| 828.58
#2006-12-05| 834.72
#2006-12-06| .
#2006-12-07| 838.71
#2006-12-08| 836.03
#2006-12-11| 846.67
#2006-12-12| 863.29
#2006-12-13| 865.02
#2006-12-14| 863.50
#2006-12-15| 871.05
#2006-12-18| 876.87
#2006-12-19| 869.27
#2006-12-20| 879.38
#2006-12-21| 881.58
#2006-12-22| 890.23
#2006-12-25| .
#2006-12-26| .
#2006-12-27| 897.31
#2006-12-28| 890.76
#2006-12-29| 885.26
#2007-01-01| .
#2007-01-02| 901.45
#2007-01-03| 905.70
#2007-01-04| 897.90
#2007-01-05| 898.22
#2007-01-08| 903.01
#2007-01-09| 911.98
#2007-01-10| 893.54
#2007-01-11| 908.40
#2007-01-12| 906.76
#2007-01-15| 910.91
#2007-01-16| 914.30
#2007-01-17| 919.91
#2007-01-18| 908.44
#2007-01-19| 910.97
#2007-01-22| 902.19
#2007-01-23| 915.00
#2007-01-24| 905.18
#2007-01-25| 895.80
#2007-01-26| 897.48
#2007-01-29| 891.81
#2007-01-30| 902.93
#2007-01-31| 902.74
#2007-02-01| 909.08
#2007-02-02| 904.46
#2007-02-05| 900.91
#2007-02-06| 916.53
#2007-02-07| 922.98
#2007-02-08| 910.98
#2007-02-09| 911.97
#2007-02-12| 914.19
#2007-02-13| 899.47
#2007-02-14| 931.20
#2007-02-15| 928.28
#2007-02-16| 934.08
#2007-02-19| 940.55
#2007-02-20| 927.84
#2007-02-21| 921.82
#2007-02-22| 938.58
#2007-02-23| 950.85
#2007-02-26| 963.59
#2007-02-27| 926.38
#2007-02-28| 917.25
#2007-03-01| 905.11
#2007-03-02| 912.34
#2007-03-05| 899.31
#2007-03-06| 896.04
#2007-03-07| 915.31
#2007-03-08| 920.42
#2007-03-09| 911.32
#2007-03-12| 918.64
#2007-03-13| 909.77
#2007-03-14| 885.71
#2007-03-15| 909.86
#2007-03-16| 923.84
#2007-03-19| 930.84
#2007-03-20| 925.86
#2007-03-21| 933.52
#2007-03-22| 949.87
#2007-03-23| 947.72
#2007-03-26| 942.68
#2007-03-27| 945.66
#2007-03-28| 936.94
#2007-03-29| 946.96
#2007-03-30| 942.53
#2007-04-02| 949.08
#2007-04-03| 975.61
#2007-04-04| 982.11
#2007-04-05| 989.37
#2007-04-06| .
#2007-04-09| .
#2007-04-10| 993.41
#2007-04-11| 989.49
#2007-04-12|1001.22
#2007-04-13|1009.65
#2007-04-16|1022.06
#2007-04-17|1043.07
#2007-04-18|1024.57
#2007-04-19|1019.46
#2007-04-20|1011.63
#2007-04-23|1000.26
#2007-04-24| 965.11
#2007-04-25| 949.99
#2007-04-26| 961.66
#2007-04-27| 943.00
#2007-04-30| 948.96
#2007-05-01| .
#2007-05-02| 926.03
#2007-05-03| 925.07
#2007-05-04| 925.09
#2007-05-07| 930.07
#2007-05-08| 899.10
#2007-05-09| 892.13
#2007-05-10| 886.70
#2007-05-11| 889.15
#2007-05-14| 899.33
#2007-05-15| 900.81
#2007-05-16| 893.54
#2007-05-17| .
#2007-05-18| 885.50
#2007-05-21| 884.90
#2007-05-22| 886.68
#2007-05-23| 910.53
#2007-05-24| 912.01
#2007-05-25| 901.09
#2007-05-28| 909.82
#2007-05-29| 900.60
#2007-05-30| 892.77
#2007-05-31| 909.07
#2007-06-01| 917.88
#2007-06-04| 911.88
#2007-06-05| 910.74
#2007-06-06| 899.06
#2007-06-07| 876.88
#2007-06-08| 881.43
#2007-06-11| 879.09
#2007-06-12| 883.31
#2007-06-13| 891.92
#2007-06-14| 903.73
#2007-06-15| 909.11
#2007-06-18| 904.42
#2007-06-19| 906.11
#2007-06-20| 899.53
#2007-06-21| 892.58
#2007-06-22| .
#2007-06-25| 881.71
#2007-06-26| 879.43
#2007-06-27| 879.03
#2007-06-28| 888.66
#2007-06-29| 881.21
#2007-07-02| 880.52
#2007-07-03| 898.37
#2007-07-04| 910.74
#2007-07-05| 916.44
#2007-07-06| 926.46
#2007-07-09| 934.63
#2007-07-10| 923.31
#2007-07-11| 929.95
#2007-07-12| 940.30
#2007-07-13| 942.79
#2007-07-16| 937.27
#2007-07-17| 940.25
#2007-07-18| 934.26
#2007-07-19| 935.27
#2007-07-20| 924.59
#2007-07-23| 920.25
#2007-07-24| 903.24
#2007-07-25| 895.58
#2007-07-26| 867.90
#2007-07-27| 866.07
#2007-07-30| 881.29
#2007-07-31| 908.71
#2007-08-01| 895.88
#2007-08-02| 897.25
#2007-08-03| 888.43
#2007-08-06| 874.43
#2007-08-07| 884.91
#2007-08-08| 897.57
#2007-08-09| 880.22
#2007-08-10| 855.07
#2007-08-13| 880.39
#2007-08-14| 863.73
#2007-08-15| 883.85
#2007-08-16| 856.22
#2007-08-17| 856.25
#2007-08-20| 871.59
#2007-08-21| 860.76
#2007-08-22| 861.93
#2007-08-23| 878.76
#2007-08-24| 872.26
#2007-08-27| 879.58
#2007-08-28| 870.07
#2007-08-29| 882.39
#2007-08-30| 897.58
#2007-08-31| 912.60
#2007-09-03| 914.75
#2007-09-04| 922.58
#2007-09-05| 914.24
#2007-09-06| 927.74
#2007-09-07| 916.59
#2007-09-10| 918.41
#2007-09-11| 931.91
#2007-09-12| 941.77
#2007-09-13| 965.84
#2007-09-14| 956.66
#2007-09-17| 956.14
#2007-09-18| 950.14
#2007-09-19| 963.14
#2007-09-20| 960.82
#2007-09-21| 963.66
#2007-09-24| 965.50
#2007-09-25| 959.34
#2007-09-26| 972.99
#2007-09-27| 978.16
#2007-09-28| 997.68
#2007-10-01| 986.68
#2007-10-02| 985.98
#2007-10-03| 973.62
#2007-10-04| 972.99
#2007-10-05| 978.80
#2007-10-08| 972.12
#2007-10-09| 990.23
#2007-10-10| 986.22
#2007-10-11| 997.91
#2007-10-12|1002.75
#2007-10-15| 998.93
#2007-10-16| 999.99
#2007-10-17|1003.27
#2007-10-18| 990.56
#2007-10-19| 980.80
#2007-10-22| 968.30
#2007-10-23| 986.68
#2007-10-24| 986.22
#2007-10-25|1012.52
#2007-10-26|1045.60
#2007-10-29|1026.21
#2007-10-30|1018.13
#2007-10-31|1033.60
#2007-11-01|1016.51
#2007-11-02|1028.39
#2007-11-05|1018.67
#2007-11-06|1024.28
#2007-11-07|1028.16
#2007-11-08|1039.52
#2007-11-09|1013.65
#2007-11-12|1029.70
#2007-11-13|1037.58
#2007-11-14|1043.56
#2007-11-15|1033.29
#2007-11-16|1041.59
#2007-11-19|1012.42
#2007-11-20|1023.51
#2007-11-21|1004.26
#2007-11-22|1003.60
#2007-11-23| 998.30
#2007-11-26|1005.63
#2007-11-27| 998.18
#2007-11-28|1016.51
#2007-11-29|1012.88
#2007-11-30|1024.80
#2007-12-03|1007.92
#2007-12-04|1007.33
#2007-12-05|1003.14
#2007-12-06| .
#2007-12-07|1002.52
#2007-12-10| 999.16
#2007-12-11| 994.40
#2007-12-12|1007.36
#2007-12-13| 989.32
#2007-12-14| 983.38
#2007-12-17| 971.79
#2007-12-18| 966.50
#2007-12-19| 969.80
#2007-12-20| 966.64
#2007-12-21| 982.61
#2007-12-24| .
#2007-12-25| .
#2007-12-26| .
#2007-12-27| 995.92
#2007-12-28|1006.69
#2007-12-31| .
#2008-01-01| .
#2008-01-02| 999.32
#2008-01-03|1003.53
#2008-01-04|1005.24
#2008-01-07|1008.77
#2008-01-08|1019.21
#2008-01-09|1024.69
#2008-01-10|1018.61
#2008-01-11| 997.25
#2008-01-14| 995.03
#2008-01-15| 970.31
#2008-01-16| 946.69
#2008-01-17| 948.89
#2008-01-18| 957.46
#2008-01-21| 910.45
#2008-01-22| 914.01
#2008-01-23| 886.04
#2008-01-24| 911.19
#2008-01-25| 899.80
#2008-01-28| 917.05
#2008-01-29| 925.87
#2008-01-30| 932.71
#2008-01-31| 922.98
#2008-02-01| 946.12
#2008-02-04| 951.01
#2008-02-05| 936.43
#2008-02-06| 958.43
#2008-02-07| 942.02
#2008-02-08| 868.80
#2008-02-11| 862.59
#2008-02-12| 880.35
#2008-02-13| 869.68
#2008-02-14| 895.69
#2008-02-15| 888.08
#2008-02-18| 891.24
#2008-02-19| 889.46
#2008-02-20| 867.20
#2008-02-21| 861.47
#2008-02-22| 843.08
#2008-02-25| 867.18
#2008-02-26| 882.14
#2008-02-27| 886.15
#2008-02-28| 882.41
#2008-02-29| 881.28
#2008-03-03| 862.23
#2008-03-04| 841.36
#2008-03-05| 854.52
#2008-03-06| 844.31
#2008-03-07| 836.80
#2008-03-10| 828.96
#2008-03-11| 835.96
#2008-03-12| 842.17
#2008-03-13| 831.42
#2008-03-14| 820.69
#2008-03-17| 805.49
#2008-03-18| 822.88
#2008-03-19| 810.87
#2008-03-20| 809.11
#2008-03-21| .
#2008-03-24| .
#2008-03-25| 831.04
#2008-03-26| 822.15
#2008-03-27| 821.40
#2008-03-28| 824.17
#2008-03-31| 810.36
#2008-04-01| 837.41
#2008-04-02| 844.67
#2008-04-03| 835.10
#2008-04-04| 840.99
#2008-04-07| 837.66
#2008-04-08| 853.05
#2008-04-09| 856.50
#2008-04-10| 862.36
#2008-04-11| 849.70
#2008-04-14| 844.43
#2008-04-15| 837.39
#2008-04-16| 901.28
#2008-04-17| 896.88
#2008-04-18| 923.95
#2008-04-21| 911.31
#2008-04-22| 880.16
#2008-04-23| 858.76
#2008-04-24| 850.77
#2008-04-25| 885.23
#2008-04-28| 893.85
#2008-04-29| 898.93
#2008-04-30| 898.59
#2008-05-01| .
#2008-05-02| 901.54
#2008-05-05| 901.20
#2008-05-06| 895.94
#2008-05-07| 904.60
#2008-05-08| 906.91
#2008-05-09| 907.61
#2008-05-12| 916.49
#2008-05-13| 897.95
#2008-05-14| 896.64
#2008-05-15| 902.28
#2008-05-16| 904.84
#2008-05-19| 917.88
#2008-05-20| 903.59
#2008-05-21| 898.34
#2008-05-22| 903.20
#2008-05-23| 894.79
#2008-05-26| 899.88
#2008-05-27| 904.65
#2008-05-28| 880.94
#2008-05-29| 903.11
#2008-05-30| 913.24
#2008-06-02| 917.50
#2008-06-03| 924.15
#2008-06-04| 912.62
#2008-06-05| 956.27
#2008-06-06| 945.52
#2008-06-09| 938.78
#2008-06-10| 934.11
#2008-06-11| 922.00
#2008-06-12| 924.56
#2008-06-13| 934.42
#2008-06-16| 916.43
#2008-06-17| 920.78
#2008-06-18| 917.11
#2008-06-19| 881.13
#2008-06-20| .
#2008-06-23| 862.41
#2008-06-24| 836.97
#2008-06-25| 863.50
#2008-06-26| 836.24
#2008-06-27| 830.24
#2008-06-30| 772.30
#2008-07-01| 778.11
#2008-07-02| 792.34
#2008-07-03| 794.20
#2008-07-04| 794.59
#2008-07-07| 795.63
#2008-07-08| 782.56
#2008-07-09| 789.99
#2008-07-10| 772.08
#2008-07-11| 753.44
#2008-07-14| 760.90
#2008-07-15| 742.79
#2008-07-16| 754.89
#2008-07-17| 761.77
#2008-07-18| 780.02
#2008-07-21| 779.97
#2008-07-22| 754.80
#2008-07-23| 759.42
#2008-07-24| 764.89
#2008-07-25| 776.51
#2008-07-28| 760.82
#2008-07-29| 780.04
#2008-07-30| 792.32
#2008-07-31| 794.64
#2008-08-01| 762.88
#2008-08-04| 771.67
#2008-08-05| 773.09
#2008-08-06| 783.58
#2008-08-07| 773.68
#2008-08-08| 788.66
#2008-08-11| 793.41
#2008-08-12| 794.71
#2008-08-13| 795.17
#2008-08-14| 800.74
#2008-08-15| 807.91
#2008-08-18| 805.29
#2008-08-19| 786.92
#2008-08-20| 788.20
#2008-08-21| 783.09
#2008-08-22| 789.51
#2008-08-25| 786.97
#2008-08-26| 800.69
#2008-08-27| 809.70
#2008-08-28| 805.37
#2008-08-29| 799.77
#2008-09-01| 804.20
#2008-09-02| 827.27
#2008-09-03| 841.48
#2008-09-04| 813.98
#2008-09-05| 783.22
#2008-09-08| 788.95
#2008-09-09| 788.40
#2008-09-10| 784.09
#2008-09-11| 778.33
#2008-09-12| 798.97
#2008-09-15| 765.08
#2008-09-16| 754.58
#2008-09-17| 719.33
#2008-09-18| 734.22
#2008-09-19| 768.57
#2008-09-22| 758.60
#2008-09-23| 744.00
#2008-09-24| 732.02
#2008-09-25| 734.46
#2008-09-26| 720.33
#2008-09-29| 704.08
#2008-09-30| 702.90
#2008-10-01| 702.63
#2008-10-02| 703.23
#2008-10-03| 709.71
#2008-10-06| 664.44
#2008-10-07| 639.65
#2008-10-08| 607.21
#2008-10-09| 635.67
#2008-10-10| 590.20
#2008-10-13| 630.33
#2008-10-14| 621.25
#2008-10-15| 604.56
#2008-10-16| 590.10
#2008-10-17| 613.72
#2008-10-20| 643.02
#2008-10-21| 635.46
#2008-10-22| 595.41
#2008-10-23| 596.11
#2008-10-24| 557.71
#2008-10-27| 534.77
#2008-10-28| 548.73
#2008-10-29| 601.50
#2008-10-30| 609.55
#2008-10-31| 612.39
#2008-11-03| 629.72
#2008-11-04| 680.71
#2008-11-05| 653.80
#2008-11-06| 617.52
#2008-11-07| 642.58
#2008-11-10| 662.87
#2008-11-11| 640.06
#2008-11-12| 624.25
#2008-11-13| 643.91
#2008-11-14| 646.09
#2008-11-17| 639.41
#2008-11-18| 622.83
#2008-11-19| 621.25
#2008-11-20| 603.26
#2008-11-21| 577.52
#2008-11-24| 623.32
#2008-11-25| 598.89
#2008-11-26| 604.15
#2008-11-27| 619.75
#2008-11-28| 601.92
#2008-12-01| 574.59
#2008-12-02| 589.75
#2008-12-03| 596.20
#2008-12-04| 580.99
#2008-12-05| 555.54
#2008-12-08| 596.91
#2008-12-09| 606.14
#2008-12-10| 608.09
#2008-12-11| 603.19
#2008-12-12| 592.58
#2008-12-15| 589.53
#2008-12-16| 602.87
#2008-12-17| 624.67
#2008-12-18| 633.62
#2008-12-19| 633.53
#2008-12-22| 621.43
#2008-12-23| 614.06
#2008-12-24| .
#2008-12-25| .
#2008-12-26| .
#2008-12-29| 622.47
#2008-12-30| 621.69
#2008-12-31| .
#2009-01-01| .
#2009-01-02| 661.52
#2009-01-05| 680.82
#2009-01-06| .
#2009-01-07| 652.47
#2009-01-08| 654.00
#2009-01-09| 654.33
#2009-01-12| 647.21
#2009-01-13| 640.19
#2009-01-14| 604.10
#2009-01-15| 608.32
#2009-01-16| 622.85
#2009-01-19| 625.71
#2009-01-20| 625.76
#2009-01-21| 625.89
#2009-01-22| 616.48
#2009-01-23| 615.82
#2009-01-26| 612.87
#2009-01-27| 618.53
#2009-01-28| 633.53
#2009-01-29| 616.14
#2009-01-30| 615.71
#2009-02-02| 612.70
#2009-02-03| 610.84
#2009-02-04| 627.93
#2009-02-05| 627.30
#2009-02-06| 631.18
#2009-02-09| 642.88
#2009-02-10| 643.65
#2009-02-11| 649.19
#2009-02-12| 648.04
#2009-02-13| 627.98
#2009-02-16| 609.43
#2009-02-17| 575.09
#2009-02-18| 584.26
#2009-02-19| 587.33
#2009-02-20| 580.39
#2009-02-23| 564.48
#2009-02-24| 557.27
#2009-02-25| 541.18
#2009-02-26| 556.71
#2009-02-27| 538.89
#2009-03-02| 534.10
#2009-03-03| 519.49
#2009-03-04| 541.47
#2009-03-05| 532.29
#2009-03-06| 535.44
#2009-03-09| 535.44
#2009-03-10| 559.34
#2009-03-11| 571.86
#2009-03-12| 571.15
#2009-03-13| 572.63
#2009-03-16| 592.08
#2009-03-17| 596.61
#2009-03-18| 590.91
#2009-03-19| 598.68
#2009-03-20| 578.02
#2009-03-23| 603.22
#2009-03-24| 590.82
#2009-03-25| 605.94
#2009-03-26| 613.65
#2009-03-27| 611.16
#2009-03-30| 593.84
#2009-03-31| 618.58
#2009-04-01| 634.69
#2009-04-02| 646.39
#2009-04-03| 625.28
#2009-04-06| 617.93
#2009-04-07| 593.74
#2009-04-08| 604.29
#2009-04-09| 601.01
#2009-04-10| .
#2009-04-13| .
#2009-04-14| 595.13
#2009-04-15| 590.28
#2009-04-16| 607.98
#2009-04-17| 613.54
#2009-04-20| 598.27
#2009-04-21| 617.16
#2009-04-22| 612.94
#2009-04-23| 624.14
#2009-04-24| 613.35
#2009-04-27| 621.64
#2009-04-28| 602.95
#2009-04-29| 612.61
#2009-04-30| 616.26
#2009-05-01| .
#2009-05-04| 623.14
#2009-05-05| 622.79
#2009-05-06| 648.66
#2009-05-07| 658.57
#2009-05-08| 662.89
#2009-05-11| 636.87
#2009-05-12| 631.60
#2009-05-13| 622.51
#2009-05-14| 623.87
#2009-05-15| 623.87
#2009-05-18| 637.25
#2009-05-19| 631.64
#2009-05-20| 634.71
#2009-05-21| .
#2009-05-22| 628.18
#2009-05-25| 636.21
#2009-05-26| 634.31
#2009-05-27| 637.53
#2009-05-28| 635.28
#2009-05-29| 629.32
#2009-06-01| 640.63
#2009-06-02| 628.37
#2009-06-03| 620.85
#2009-06-04| 617.80
#2009-06-05| 612.33
#2009-06-08| 618.75
#2009-06-09| 620.82
#2009-06-10| 624.38
#2009-06-11| 630.40
#2009-06-12| 634.22
#2009-06-15| 626.96
#2009-06-16| 645.72
#2009-06-17| 634.22
#2009-06-18| 636.72
#2009-06-19| .
#2009-06-22| 630.01
#2009-06-23| 617.23
#2009-06-24| 639.54
#2009-06-25| 633.18
#2009-06-26| 644.55
#2009-06-29| 672.85
#2009-06-30| 663.27
#2009-07-01| 689.69
#2009-07-02| 665.32
#2009-07-03| 664.06
#2009-07-06| 655.94
#2009-07-07| 655.19
#2009-07-08| 645.61
#2009-07-09| 644.40
#2009-07-10| 639.79
#2009-07-13| 646.21
#2009-07-14| 652.57
#2009-07-15| 673.82
#2009-07-16| 664.09
#2009-07-17| 674.64
#2009-07-20| 679.82
#2009-07-21| 695.18
#2009-07-22| 714.87
#2009-07-23| 729.69
#2009-07-24| 767.64
#2009-07-27| 739.49
#2009-07-28| 744.09
#2009-07-29| 751.78
#2009-07-30| 767.41
#2009-07-31| 772.58
#2009-08-03| 781.01
#2009-08-04| 768.18
#2009-08-05| 753.44
#2009-08-06| 752.14
#2009-08-07| 773.27
#2009-08-10| 758.48
#2009-08-11| 745.76
#2009-08-12| 762.71
#2009-08-13| 771.60
#2009-08-14| 765.44
#2009-08-17| 744.92
#2009-08-18| 750.85
#2009-08-19| 748.54
#2009-08-20| 770.74
#2009-08-21| 789.84
#2009-08-24| 797.52
#2009-08-25| 810.82
#2009-08-26| 793.78
#2009-08-27| 797.20
#2009-08-28| 813.95
#2009-08-31| 798.55
#2009-09-01| 787.12
#2009-09-02| 772.44
#2009-09-03| 780.53
#2009-09-04| 779.12
#2009-09-07| 791.00
#2009-09-08| 796.93
#2009-09-09| 806.71
#2009-09-10| 795.98
#2009-09-11| 793.67
#2009-09-14| 792.12
#2009-09-15| 791.81
#2009-09-16| 797.02
#2009-09-17| 802.69
#2009-09-18| 804.90
#2009-09-21| 794.88
#2009-09-22| 811.83
#2009-09-23| 823.29
#2009-09-24| 800.58
#2009-09-25| 804.46
#2009-09-28| 810.25
#2009-09-29| 799.09
#2009-09-30| 794.57
#2009-10-01| 791.58
#2009-10-02| 774.84
#2009-10-05| 796.91
#2009-10-06| 804.23
#2009-10-07| 784.84
#2009-10-08| 786.06
#2009-10-09| 782.81
#2009-10-12| 783.15
#2009-10-13| 783.47
#2009-10-14| 797.31
#2009-10-15| 795.34
#2009-10-16| 794.59
#2009-10-19| 804.07
#2009-10-20| 826.20
#2009-10-21| 827.82
#2009-10-22| 832.01
#2009-10-23| 830.54
#2009-10-26| 817.23
#2009-10-27| 819.55
#2009-10-28| 809.78
#2009-10-29| 807.05
#2009-10-30| 784.11
#2009-11-02| 798.92
#2009-11-03| 783.47
#2009-11-04| 800.87
#2009-11-05| 809.95
#2009-11-06| 803.18
#2009-11-09| 829.29
#2009-11-10| 824.68
#2009-11-11| 835.70
#2009-11-12| 871.11
#2009-11-13| 856.70
#2009-11-16| 858.18
#2009-11-17| 849.39
#2009-11-18| 863.12
#2009-11-19| 846.24
#2009-11-20| 853.73
#2009-11-23| 869.68
#2009-11-24| 863.94
#2009-11-25| 867.70
#2009-11-26| 838.70
#2009-11-27| 847.68
#2009-11-30| 840.78
#2009-12-01| 857.06
#2009-12-02| 867.62
#2009-12-03| 876.50
#2009-12-04| 878.48
#2009-12-07| 872.11
#2009-12-08| 863.62
#2009-12-09| 863.19
#2009-12-10| 866.47
#2009-12-11| 877.27
#2009-12-14| 880.93
#2009-12-15| 886.44
#2009-12-16| 884.36
#2009-12-17| 877.56
#2009-12-18| 875.56
#2009-12-21| 895.05
#2009-12-22| 903.50
#2009-12-23| 901.63
#2009-12-24| .
#2009-12-25| .
#2009-12-28| 904.99
#2009-12-29| 915.51
#2009-12-30| 914.00
#2009-12-31| .
#2010-01-01| .
#2010-01-04| 917.94
#2010-01-05| 916.42
#2010-01-06| .
#2010-01-07| 899.07
#2010-01-08| 900.21
#2010-01-11| 897.33
#2010-01-12| 889.55
#2010-01-13| 886.69
#2010-01-14| 893.44
#2010-01-15| 885.61
#2010-01-18| 898.02
#2010-01-19| 906.61
#2010-01-20| 894.20
#2010-01-21| 898.91
#2010-01-22| 890.13
#2010-01-25| 883.75
#2010-01-26| 870.01
#2010-01-27| 880.68
#2010-01-28| 878.26
#2010-01-29| 889.75
#2010-02-01| 911.57
#2010-02-02| 907.59
#2010-02-03| 918.73
#2010-02-04| 905.55
#2010-02-05| 890.92
#2010-02-08| 896.74
#2010-02-09| 904.44
#2010-02-10| 911.26
#2010-02-11| 922.38
#2010-02-12| 902.72
#2010-02-15| 893.95
#2010-02-16| 890.76
#2010-02-17| 898.17
#2010-02-18| 899.71
#2010-02-19| 905.60
#2010-02-22| 905.88
#2010-02-23| 894.48
#2010-02-24| 899.78
#2010-02-25| 899.65
#2010-02-26| 901.30
#2010-03-01| 917.58
#2010-03-02| 925.39
#2010-03-03| 930.63
#2010-03-04| 933.30
#2010-03-05| 941.75
#2010-03-08| 951.45
#2010-03-09| 952.26
#2010-03-10| 955.90
#2010-03-11| 951.36
#2010-03-12| 965.35
#2010-03-15| 955.95
#2010-03-16| 964.81
#2010-03-17| 971.08
#2010-03-18| 960.71
#2010-03-19| 946.31
#2010-03-22| 952.64
#2010-03-23| 951.82
#2010-03-24| 944.86
#2010-03-25| 961.52
#2010-03-26| 954.80
#2010-03-29| 952.80
#2010-03-30| 955.24
#2010-03-31| 942.54
#2010-04-01| 956.23
#2010-04-02| .
#2010-04-05| .
#2010-04-06| 958.50
#2010-04-07| 960.48
#2010-04-08| 952.93
#2010-04-09| 958.94
#2010-04-12| 950.63
#2010-04-13| 947.35
#2010-04-14| 956.76
#2010-04-15| 960.70
#2010-04-16| 947.78
#2010-04-19| 954.18
#2010-04-20| 960.26
#2010-04-21| 954.90
#2010-04-22| 953.91
#2010-04-23| 953.69
#2010-04-26| 952.87
#2010-04-27| 931.26
#2010-04-28| 922.94
#2010-04-29| 940.56
#2010-04-30| 936.18
#2010-05-03| 940.89
#2010-05-04| 919.22
#2010-05-05| 896.73
#2010-05-06| 871.46
#2010-05-07| 836.02
#2010-05-10| 896.63
#2010-05-11| 890.10
#2010-05-12| 910.36
#2010-05-13| .
#2010-05-14| 883.56
#2010-05-17| 886.61
#2010-05-18| 896.39
#2010-05-19| 868.43
#2010-05-20| 847.29
#2010-05-21| 844.52
#2010-05-24| 846.65
#2010-05-25| 830.90
#2010-05-26| 859.36
#2010-05-27| 879.49
#2010-05-28| 888.50
#2010-05-31| 887.07
#2010-06-01| 896.97
#2010-06-02| 915.28
#2010-06-03| 926.39
#2010-06-04| 907.93
#2010-06-07| 899.37
#2010-06-08| 888.04
#2010-06-09| 912.22
#2010-06-10| 933.72
#2010-06-11| 929.29
#2010-06-14| 938.86
#2010-06-15| 954.35
#2010-06-16| 951.12
#2010-06-17| 957.30
#2010-06-18| 965.07
#2010-06-21| 975.69
#2010-06-22| 963.81
#2010-06-23| 953.36
#2010-06-24| 943.08
#2010-06-25| .
#2010-06-28| 954.29
#2010-06-29| 941.65
#2010-06-30| 948.00
#2010-07-01| 941.49
#2010-07-02| 940.78
#2010-07-05| 959.05
#2010-07-06| 975.85
#2010-07-07| 981.54
#2010-07-08| 986.68
#2010-07-09|1009.45
#2010-07-12|1011.42
#2010-07-13|1021.43
#2010-07-14|1026.68
#2010-07-15|1018.80
#2010-07-16| 998.12
#2010-07-19|1001.24
#2010-07-20| 986.46
#2010-07-21|1001.68
#2010-07-22|1024.98
#2010-07-23|1021.59
#2010-07-26|1016.45
#2010-07-27|1011.47
#2010-07-28|1013.38
#2010-07-29|1002.28
#2010-07-30| 998.78
#2010-08-02|1029.42
#2010-08-03|1021.32
#2010-08-04|1020.55
#2010-08-05|1021.65
#2010-08-06|1017.11
#2010-08-09|1026.85
#2010-08-10|1022.41
#2010-08-11|1004.30
#2010-08-12|1011.03
#2010-08-13|1030.84
#2010-08-16|1026.90
#2010-08-17|1042.11
#2010-08-18|1032.65
#2010-08-19|1019.95
#2010-08-20|1007.59
#2010-08-23|1013.44
#2010-08-24| 999.60
#2010-08-25| 995.06
#2010-08-26|1000.47
#2010-08-27|1025.26
#2010-08-30|1020.94
#2010-08-31|1024.22
#2010-09-01|1041.78
#2010-09-02|1027.01
#2010-09-03|1026.19
#2010-09-06|1023.73
#2010-09-07|1024.49
#2010-09-08|1036.80
#2010-09-09|1034.94
#2010-09-10|1041.84
#2010-09-13|1043.04
#2010-09-14|1045.67
#2010-09-15|1048.51
#2010-09-16|1044.96
#2010-09-17|1051.96
#2010-09-20|1061.97
#2010-09-21|1061.70
#2010-09-22|1052.73
#2010-09-23|1050.70
#2010-09-24|1058.96
#2010-09-27|1060.55
#2010-09-28|1082.11
#2010-09-29|1081.94
#2010-09-30|1083.80
#2010-10-01|1080.08
#2010-10-04|1068.27
#2010-10-05|1082.00
#2010-10-06|1074.56
#2010-10-07|1087.14
#2010-10-08|1083.53
#2010-10-11|1092.45
#2010-10-12|1083.37
#2010-10-13|1085.28
#2010-10-14|1079.37
#2010-10-15|1074.67
#2010-10-18|1077.35
#2010-10-19|1068.54
#2010-10-20|1077.79
#2010-10-21|1099.62
#2010-10-22|1079.65
#2010-10-25|1089.50
#2010-10-26|1072.87
#2010-10-27|1066.25
#2010-10-28|1068.43
#2010-10-29|1066.25
#2010-11-01|1073.62
#2010-11-02|1073.70
#2010-11-03|1066.55
#2010-11-04|1089.35
#2010-11-05|1082.58
#2010-11-08|1077.84
#2010-11-09|1086.94
#2010-11-10|1087.32
#2010-11-11|1075.81
#2010-11-12|1067.76
#2010-11-15|1076.49
#2010-11-16|1064.75
#2010-11-17|1068.81
#2010-11-18|1076.94
#2010-11-19|1074.68
#2010-11-22|1067.83
#2010-11-23|1054.21
#2010-11-24|1066.93
#2010-11-25|1071.52
#2010-11-26|1069.41
#2010-11-29|1062.94
#2010-11-30|1057.82
#2010-12-01|1063.99
#2010-12-02|1067.15
#2010-12-03|1054.51
#2010-12-06| .
#2010-12-07|1060.61
#2010-12-08|1062.11
#2010-12-09|1064.22
#2010-12-10|1058.65
#2010-12-13|1059.10
#2010-12-14|1064.60
#2010-12-15|1062.72
#2010-12-16|1072.50
#2010-12-17|1065.65
#2010-12-20|1078.82
#2010-12-21|1091.08
#2010-12-22|1083.41
#2010-12-23|1092.89
#2010-12-24| .
#2010-12-27|1089.88
#2010-12-28|1091.69
#2010-12-29|1092.29
#2010-12-30|1084.16
#2010-12-31| .
#2011-01-03|1097.26
#2011-01-04|1098.38
#2011-01-05|1099.44
#2011-01-06| .
#2011-01-07|1090.26
#2011-01-10|1084.31
#2011-01-11|1095.30
#2011-01-12|1097.48
#2011-01-13|1079.12
#2011-01-14|1076.34
#2011-01-17|1074.98
#2011-01-18|1090.48
#2011-01-19|1073.70
#2011-01-20|1056.17
#2011-01-21|1073.85
#2011-01-24|1071.37
#2011-01-25|1078.37
#2011-01-26|1088.90
#2011-01-27|1101.47
#2011-01-28|1089.28
#2011-01-31|1085.29
#2011-02-01|1094.32
#2011-02-02|1092.67
#2011-02-03|1108.91
#2011-02-04|1122.08
#2011-02-07|1121.33
#2011-02-08|1111.62
#2011-02-09|1104.78
#2011-02-10|1099.59
#2011-02-11|1125.24
#2011-02-14|1121.63
#2011-02-15|1113.66
#2011-02-16|1118.25
#2011-02-17|1105.38
#2011-02-18|1119.23
#2011-02-21|1117.72
#2011-02-22|1118.40
#2011-02-23|1100.57
#2011-02-24|1096.65
#2011-02-25|1089.13
#2011-02-28|1101.32
#2011-03-01|1120.81
#2011-03-02|1105.16
#2011-03-03|1093.94
#2011-03-04|1097.33
#2011-03-07|1104.48
#2011-03-08|1108.69
#2011-03-09|1107.34
#2011-03-10|1110.42
#2011-03-11|1099.96
#2011-03-14|1084.69
#2011-03-15|1058.51
#2011-03-16|1036.54
#2011-03-17|1060.09
#2011-03-18|1060.91
#2011-03-21|1086.87
#2011-03-22|1077.09
#2011-03-23|1087.55
#2011-03-24|1091.09
#2011-03-25|1091.31
#2011-03-28|1094.80
#2011-03-29|1099.27
#2011-03-30|1111.06
#2011-03-31|1104.86
#2011-04-01|1107.23
#2011-04-04|1109.63
#2011-04-05|1105.61
#2011-04-06|1096.02
#2011-04-07|1090.45
#2011-04-08|1092.59
#2011-04-11|1089.11
#2011-04-12|1071.02
#2011-04-13|1090.07
#2011-04-14|1080.39
#2011-04-15|1086.65
#2011-04-18|1077.61
#2011-04-19|1066.42
#2011-04-20|1081.05
#2011-04-21|1074.14
#2011-04-22| .
#2011-04-25| .
#2011-04-26|1073.67
#2011-04-27|1066.94
#2011-04-28|1087.01
#2011-04-29|1087.32
#2011-05-02|1100.33
#2011-05-03|1085.98
#2011-05-04|1081.30
#2011-05-05|1078.52
#2011-05-06|1079.79
#2011-05-09|1078.36
#2011-05-10|1089.70
#2011-05-11|1096.53
#2011-05-12|1088.67
#2011-05-13|1086.21
#2011-05-16|1083.98
#2011-05-17|1079.31
#2011-05-18|1081.52
#2011-05-19|1088.10
#2011-05-20|1090.09
#2011-05-23|1061.92
#2011-05-24|1060.01
#2011-05-25|1056.03
#2011-05-26|1043.03
#2011-05-27|1046.73
#2011-05-30|1042.60
#2011-05-31|1050.38
#2011-06-01|1062.98
#2011-06-02| .
#2011-06-03|1028.40
#2011-06-06|1023.10
#2011-06-07|1020.31
#2011-06-08|1003.73
#2011-06-09|1009.52
#2011-06-10|1006.66
#2011-06-13|1007.37
#2011-06-14|1003.95
#2011-06-15| 987.92
#2011-06-16| 973.73
#2011-06-17| 980.46
#2011-06-20| 967.27
#2011-06-21| 982.91
#2011-06-22| 966.28
#2011-06-23| 950.32
#2011-06-24| .
#2011-06-27| 958.29
#2011-06-28| 943.83
#2011-06-29| 974.47
#2011-06-30|1000.00
#2011-07-01|1001.12
#2011-07-04|1001.12
#2011-07-05|1003.21
#2011-07-06| 992.70
#2011-07-07|1004.67
#2011-07-08| 985.26
#2011-07-11| 961.98
#2011-07-12| 965.86
#2011-07-13| 972.30
#2011-07-14| 969.60
#2011-07-15| 977.11
#2011-07-18| 958.20
#2011-07-19| 975.53
#2011-07-20|1001.25
#2011-07-21|1025.48
#2011-07-22|1031.82
#2011-07-25|1029.30
#2011-07-26|1028.21
#2011-07-27|1025.28
#2011-07-28|1029.88
#2011-07-29|1030.09
#2011-08-01|1009.52
#2011-08-02| 995.62
#2011-08-03| 972.05
#2011-08-04| 935.52
#2011-08-05| 923.58
#2011-08-08| 900.97
#2011-08-09| 903.35
#2011-08-10| 888.34
#2011-08-11| 929.63
#2011-08-12| 945.20
#2011-08-15| 957.10
#2011-08-16| 945.00
#2011-08-17| 958.99
#2011-08-18| 920.55
#2011-08-19| 906.93
#2011-08-22| 935.09
#2011-08-23| 959.45
#2011-08-24| 973.58
#2011-08-25| 961.65
#2011-08-26| 951.92
#2011-08-29| 977.76
#2011-08-30| 969.99
#2011-08-31| 984.49
#2011-09-01| 994.29
#2011-09-02| 982.73
#2011-09-05| 957.62
#2011-09-06| 965.03
#2011-09-07| 991.06
#2011-09-08| 992.77
#2011-09-09| 974.88
#2011-09-12| 931.52
#2011-09-13| 946.34
#2011-09-14| 947.30
#2011-09-15| 971.72
#2011-09-16| 982.85
#2011-09-19| 951.83
#2011-09-20| 979.29
#2011-09-21| 975.40
#2011-09-22| 938.63
#2011-09-23| 940.17
#2011-09-26| 939.88
#2011-09-27| 984.93
#2011-09-28| 977.65
#2011-09-29| 991.59
#2011-09-30| 994.35
#2011-10-03| 995.65
#2011-10-04| 976.22
#2011-10-05| 995.69
#2011-10-06| 992.07
#2011-10-07| 983.42
#2011-10-10|1010.91
#2011-10-11|1003.35
#2011-10-12|1014.39
#2011-10-13|1003.50
#2011-10-14|1031.66
#2011-10-17|1010.35
#2011-10-18|1007.85
#2011-10-19|1008.05
#2011-10-20| 991.62
#2011-10-21|1008.65
#2011-10-24|1017.72
#2011-10-25|1009.64
#2011-10-26|1024.93
#2011-10-27|1054.60
#2011-10-28|1041.34
#2011-10-31|1013.75
#2011-11-01| 987.55
#2011-11-02| 990.48
#2011-11-03|1000.00
#2011-11-04| 978.89
#2011-11-07| 987.99
#2011-11-08| 994.27
#2011-11-09| 979.99
#2011-11-10| 979.95
#2011-11-11|1009.85
#2011-11-14|1004.03
#2011-11-15|1005.05
#2011-11-16| 997.30
#2011-11-17| 990.78
#2011-11-18| 991.77
#2011-11-21| 967.10
#2011-11-22| 971.34
#2011-11-23| 954.44
#2011-11-24| 949.88
#2011-11-25| 951.42
#2011-11-28| 989.48
#2011-11-29| 992.52
#2011-11-30|1038.13
#2011-12-01|1015.21
#2011-12-02|1011.79
#2011-12-05|1018.45
#2011-12-06| .
#2011-12-07|1012.86
#2011-12-08|1016.54
#2011-12-09|1021.29
#2011-12-12|1007.22
#2011-12-13|1021.36
#2011-12-14|1012.07
#2011-12-15|1021.05
#2011-12-16|1020.41
#2011-12-19|1011.54
#2011-12-20|1024.63
#2011-12-21|1018.03
#2011-12-22|1028.64
#2011-12-23|1049.00
#2011-12-26| .
#2011-12-27|1038.94
#2011-12-28|1032.33
#2011-12-29|1040.81
#2011-12-30|1059.65
#2012-01-02|1065.00
#2012-01-03|1068.27
#2012-01-04|1052.75
#2012-01-05|1050.33
#2012-01-06| .
#2012-01-09|1052.42
#2012-01-10|1057.97
#2012-01-11|1049.92
#2012-01-12|1041.33
#2012-01-13|1031.80
#2012-01-16|1050.12
#2012-01-17|1061.20
#2012-01-18|1055.08
#2012-01-19|1064.58
#2012-01-20|1055.82
#2012-01-23|1055.53
#2012-01-24|1040.15
#2012-01-25|1032.00
#2012-01-26|1041.99
#2012-01-27|1034.08
#2012-01-30|1028.78
#2012-01-31|1040.10
#2012-02-01|1053.57
#2012-02-02|1050.82
#2012-02-03|1077.44
#2012-02-06|1067.51
#2012-02-07|1081.09
#2012-02-08|1081.61
#2012-02-09|1085.92
#2012-02-10|1074.83
#2012-02-13|1082.13
#2012-02-14|1083.75
#2012-02-15|1094.43
#2012-02-16|1089.74
#2012-02-17|1100.19
#2012-02-20|1113.26
#2012-02-21|1114.31
#2012-02-22|1100.22
#2012-02-23|1102.33
#2012-02-24|1110.84
#2012-02-27|1110.71
#2012-02-28|1110.92
#2012-02-29|1114.30
#2012-03-01|1118.77
#2012-03-02|1119.51
#2012-03-05|1120.62
#2012-03-06|1092.24
#2012-03-07|1092.57
#2012-03-08|1100.09
#2012-03-09|1090.18
#2012-03-12|1088.69
#2012-03-13|1104.63
#2012-03-14|1100.35
#2012-03-15|1097.80
#2012-03-16|1094.28
#2012-03-19|1100.29
#2012-03-20|1113.95
#2012-03-21|1088.80
#2012-03-22|1085.72
#2012-03-23|1085.88
#2012-03-26|1103.82
#2012-03-27|1093.55
#2012-03-28|1095.90
#2012-03-29|1089.92
#2012-03-30|1102.81
#2012-04-02|1110.60
#2012-04-03|1108.86
#2012-04-04|1077.29
#2012-04-05|1072.21
#2012-04-06| .
#2012-04-09| .
#2012-04-10|1047.75
#2012-04-11|1070.08
#2012-04-12|1073.87
#2012-04-13|1059.62
#2012-04-16|1071.91
#2012-04-17|1092.87
#2012-04-18|1084.79
#2012-04-19|1065.72
#2012-04-20|1088.01
#2012-04-23|1057.92
#2012-04-24|1102.82
#2012-04-25|1116.25
#2012-04-26|1108.71
#2012-04-27|1125.97
#2012-04-30|1127.69
#2012-05-01| .
#2012-05-02|1127.02
#2012-05-03|1135.14
#2012-05-04|1127.59
#2012-05-07|1129.33
#2012-05-08|1135.02
#2012-05-09|1136.72
#2012-05-10|1136.76
#2012-05-11|1135.30
#2012-05-14|1108.16
#2012-05-15|1097.10
#2012-05-16|1086.59
#2012-05-17| .
#2012-05-18|1059.49
#2012-05-21|1081.87
#2012-05-22|1099.56
#2012-05-23|1083.17
#2012-05-24|1092.24
#2012-05-25|1090.02
#2012-05-28|1082.31
#2012-05-29|1078.42
#2012-05-30|1076.82
#2012-05-31|1081.62
#2012-06-01|1069.95
#2012-06-04|1052.28
#2012-06-05|1041.22
#2012-06-06|1050.46
#2012-06-07|1048.11
#2012-06-08|1075.95
#2012-06-11|1082.76
#2012-06-12|1086.22
#2012-06-13|1079.49
#2012-06-14|1085.94
#2012-06-15|1082.16
#2012-06-18|1076.26
#2012-06-19|1089.99
#2012-06-20|1090.34
#2012-06-21|1086.94
#2012-06-22| .
#2012-06-25|1068.97
#2012-06-26|1073.88
#2012-06-27|1083.92
#2012-06-28|1082.16
#2012-06-29|1097.74
#2012-07-02|1102.18
#2012-07-03|1107.35
#2012-07-04|1109.28
#2012-07-05|1112.51
#2012-07-06|1106.05
#2012-07-09|1117.40
#2012-07-10|1127.98
#2012-07-11|1142.67
#2012-07-12|1118.97
#2012-07-13|1160.58
#2012-07-16|1166.41
#2012-07-17|1161.35
#2012-07-18|1164.60
#2012-07-19|1155.64
#2012-07-20|1149.57
#2012-07-23|1138.02
#2012-07-24|1136.08
#2012-07-25|1136.56
#2012-07-26|1165.56
#2012-07-27|1171.46
#2012-07-30|1183.44
#2012-07-31|1173.38
#2012-08-01|1180.02
#2012-08-02|1173.53
#2012-08-03|1191.43
#2012-08-06|1189.08
#2012-08-07|1193.15
#2012-08-08|1203.06
#2012-08-09|1200.28
#2012-08-10|1203.28
#2012-08-13|1199.57
#2012-08-14|1206.28
#2012-08-15|1208.49
#2012-08-16|1204.78
#2012-08-17|1215.77
#2012-08-20|1217.62
#2012-08-21|1211.63
#2012-08-22|1192.01
#2012-08-23|1186.87
#2012-08-24|1200.64
#2012-08-27|1214.48
#2012-08-28|1193.86
#2012-08-29|1186.16
#2012-08-30|1169.90
#2012-08-31|1184.02
#2012-09-03|1184.68
#2012-09-04|1180.69
#2012-09-05|1181.00
#2012-09-06|1192.11
#2012-09-07|1195.71
#2012-09-10|1188.56
#2012-09-11|1197.48
#2012-09-12|1209.52
#2012-09-13|1208.53
#2012-09-14|1211.73
#2012-09-17|1209.08
#2012-09-18|1205.86
#2012-09-19|1213.78
#2012-09-20|1215.55
#2012-09-21|1215.46
#2012-09-24|1212.48
#2012-09-25|1223.91
#2012-09-26|1220.86
#2012-09-27|1228.28
#2012-09-28|1219.19
#2012-10-01|1220.13
#2012-10-02|1210.57
#2012-10-03|1201.23
#2012-10-04|1200.65
#2012-10-05|1218.12
#2012-10-08|1204.46
#2012-10-09|1199.15
#2012-10-10|1188.53
#2012-10-11|1192.61
#2012-10-12|1187.42
#2012-10-15|1186.89
#2012-10-16|1194.05
#2012-10-17|1180.45
#2012-10-18|1190.88
#2012-10-19|1148.21
#2012-10-22|1141.72
#2012-10-23|1124.96
#2012-10-24|1132.41
#2012-10-25|1124.65
#2012-10-26|1122.01
#2012-10-29|1125.41
#2012-10-30|1129.46
#2012-10-31|1124.53
#2012-11-01|1131.87
#2012-11-02|1135.81
#2012-11-05|1135.66
#2012-11-06|1137.34
#2012-11-07|1115.14
#2012-11-08|1117.75
#2012-11-09|1119.38
#2012-11-12|1112.08
#2012-11-13|1114.22
#2012-11-14|1122.31
#2012-11-15|1122.70
#2012-11-16|1108.35
#2012-11-19|1123.56
#2012-11-20|1122.65
#2012-11-21|1132.84
#2012-11-22|1145.05
#2012-11-23|1148.11
#2012-11-26|1137.38
#2012-11-27|1119.98
#2012-11-28|1116.97
#2012-11-29|1130.49
#2012-11-30|1127.97
#2012-12-03|1125.60
#2012-12-04|1127.74
#2012-12-05|1131.15
#2012-12-06| .
#2012-12-07|1134.33
#2012-12-10|1130.97
#2012-12-11|1146.65
#2012-12-12|1142.31
#2012-12-13|1133.18
#2012-12-14|1127.28
#2012-12-17|1124.97
#2012-12-18|1127.57
#2012-12-19|1134.11
#2012-12-20|1145.38
#2012-12-21|1138.15
#2012-12-24| .
#2012-12-25| .
#2012-12-26| .
#2012-12-27|1147.87
#2012-12-28|1137.63
#2012-12-31| .
#2013-01-01| .
#2013-01-02|1158.16
#2013-01-03|1166.55
#2013-01-04|1163.13
#2013-01-07|1162.91
#2013-01-08|1162.96
#2013-01-09|1173.89
#2013-01-10|1170.60
#2013-01-11|1163.95
#2013-01-14|1160.42
#2013-01-15|1149.20
#2013-01-16|1145.50
#2013-01-17|1150.18
#2013-01-18|1147.29
#2013-01-21|1159.02
#2013-01-22|1161.57
#2013-01-23|1154.98
#2013-01-24|1161.57
#2013-01-25|1167.47
#2013-01-28|1178.28
#2013-01-29|1186.96
#2013-01-30|1189.91
#2013-01-31|1182.73
#2013-02-01|1163.42
#2013-02-04|1148.04
#2013-02-05|1145.26
#2013-02-06|1113.58
#2013-02-07|1094.96
#2013-02-08|1097.68
#2013-02-11|1098.89
#2013-02-12|1102.25
#2013-02-13|1113.41
#2013-02-14|1114.85
#2013-02-15|1115.84
#2013-02-18|1112.60
#2013-02-19|1120.52
#2013-02-20|1117.69
#2013-02-21|1110.58
#2013-02-22|1137.64
#2013-02-25|1140.94
#2013-02-26|1125.67
#2013-02-27|1134.29
#2013-02-28|1136.48
#2013-03-01|1137.06
#2013-03-04|1153.56
#2013-03-05|1166.86
#2013-03-06|1167.62
#2013-03-07|1167.72
#2013-03-08|1177.49
#2013-03-11|1179.63
#2013-03-12|1176.57
#2013-03-13|1174.54
#2013-03-14|1178.53
#2013-03-15|1178.23
#2013-03-18|1175.16
#2013-03-19|1178.81
#2013-03-20|1172.54
#2013-03-21|1180.12
#2013-03-22|1175.25
#2013-03-25|1179.00
#2013-03-26|1169.30
#2013-03-27|1157.02
#2013-03-28|1167.25
#2013-03-29| .
#2013-04-01| .
#2013-04-02|1168.77
#2013-04-03|1158.19
#2013-04-04|1156.10
#2013-04-05|1142.42
#2013-04-08|1147.98
#2013-04-09|1156.36
#2013-04-10|1177.11
#2013-04-11|1179.86
#2013-04-12|1176.06
#2013-04-15|1158.12
#2013-04-16|1145.03
#2013-04-17|1128.91
#2013-04-18|1138.39
#2013-04-19|1098.22
#2013-04-22|1103.45
#2013-04-23|1100.27
#2013-04-24|1121.76
#2013-04-25|1139.58
#2013-04-26|1156.30
#2013-04-29|1152.58
#2013-04-30|1158.86
#2013-05-01| .
#2013-05-02|1154.68
#2013-05-03|1163.61
#2013-05-06|1160.79
#2013-05-07|1158.86
#2013-05-08|1158.81
#2013-05-09| .
#2013-05-10|1167.06
#2013-05-13|1165.08
#2013-05-14|1165.13
#2013-05-15|1172.76
#2013-05-16|1203.18
#2013-05-17|1207.46
#2013-05-20|1207.94
#2013-05-21|1209.34
#2013-05-22|1205.11
#2013-05-23|1178.09
#2013-05-24|1187.02
#2013-05-27|1200.66
#2013-05-28|1203.43
#2013-05-29|1189.01
#2013-05-30|1184.88
#2013-05-31|1163.19
#2013-06-03|1162.46
#2013-06-04|1155.14
#2013-06-05|1141.97
#2013-06-06|1144.11
#2013-06-07|1151.59
#2013-06-10|1145.31
#2013-06-11|1139.35
#2013-06-12|1155.87
#2013-06-13|1153.67
#2013-06-14|1151.16
#2013-06-17|1183.41
#2013-06-18|1180.90
#2013-06-19|1165.39
#2013-06-20|1137.08
#2013-06-21| .
#2013-06-24|1109.84
#2013-06-25|1124.22
#2013-06-26|1146.65
#2013-06-27|1152.03
#2013-06-28|1149.33
#2013-07-01|1163.74
#2013-07-02|1163.26
#2013-07-03|1165.05
#2013-07-04|1188.67
#2013-07-05|1163.79
#2013-07-08|1183.17
#2013-07-09|1197.23
#2013-07-10|1196.45
#2013-07-11|1193.36
#2013-07-12|1219.99
#2013-07-15|1211.72
#2013-07-16|1205.97
#2013-07-17|1216.15
#2013-07-18|1226.24
#2013-07-19|1240.82
#2013-07-22|1238.25
#2013-07-23|1247.45
#2013-07-24|1246.14
#2013-07-25|1241.28
#2013-07-26|1246.14
#2013-07-29|1249.80
#2013-07-30|1244.53
#2013-07-31|1244.32
#2013-08-01|1253.57
#2013-08-02|1250.12
#2013-08-05|1251.68
#2013-08-06|1235.64
#2013-08-07|1244.89
#2013-08-08|1256.60
#2013-08-09|1265.37
#2013-08-12|1263.07
#2013-08-13|1254.08
#2013-08-14|1267.93
#2013-08-15|1250.00
#2013-08-16|1255.96
#2013-08-19|1251.20
#2013-08-20|1252.93
#2013-08-21|1243.72
#2013-08-22|1250.06
#2013-08-23|1254.14
#2013-08-26|1259.10
#2013-08-27|1245.57
#2013-08-28|1242.95
#2013-08-29|1245.89
#2013-08-30|1233.40
#2013-09-02|1256.14
#2013-09-03|1263.31
#2013-09-04|1270.36
#2013-09-05|1257.10
#2013-09-06|1261.69
#2013-09-09|1261.28
#2013-09-10|1279.46
#2013-09-11|1279.62
#2013-09-12|1286.57
#2013-09-13|1282.81
#2013-09-16|1290.23
#2013-09-17|1298.91
#2013-09-18|1299.64
#2013-09-19|1302.36
#2013-09-20|1314.59
#2013-09-23|1310.46
#2013-09-24|1313.44
#2013-09-25|1321.40
#2013-09-26|1342.20
#2013-09-27|1336.98
#2013-09-30|1321.03
#2013-10-01|1332.58
#2013-10-02|1323.09
#2013-10-03|1322.16
#2013-10-04|1314.65
#2013-10-07|1309.76
#2013-10-08|1308.75
#2013-10-09|1321.38
#2013-10-10|1327.24
#2013-10-11|1326.52
#2013-10-14|1328.50
#2013-10-15|1338.40
#2013-10-16|1348.54
#2013-10-17|1388.59
#2013-10-18|1400.44
#2013-10-21|1399.89
#2013-10-22|1388.41
#2013-10-23|1374.67
#2013-10-24|1393.01
#2013-10-25|1394.92
#2013-10-28|1413.56
#2013-10-29|1419.58
#2013-10-30|1413.66
#2013-10-31|1409.12
#2013-11-01|1404.46
#2013-11-04|1408.08
#2013-11-05|1399.57
#2013-11-06|1407.19
#2013-11-07|1399.92
#2013-11-08|1395.38
#2013-11-11|1401.27
#2013-11-12|1382.62
#2013-11-13|1380.95
#2013-11-14|1393.07
#2013-11-15|1413.50
#2013-11-18|1424.61
#2013-11-19|1415.77
#2013-11-20|1404.26
#2013-11-21|1410.85
#2013-11-22|1410.83
#2013-11-25|1419.33
#2013-11-26|1413.08
#2013-11-27|1410.80
#2013-11-28|1409.15
#2013-11-29|1395.10
#2013-12-02|1396.43
#2013-12-03|1373.79
#2013-12-04|1362.96
#2013-12-05|1342.57
#2013-12-06| .
#2013-12-09|1344.27
#2013-12-10|1337.15
#2013-12-11|1334.24
#2013-12-12|1319.14
#2013-12-13|1317.15
#2013-12-16|1342.56
#2013-12-17|1351.79
#2013-12-18|1359.56
#2013-12-19|1388.45
#2013-12-20|1404.21
#2013-12-23|1411.10
#2013-12-24| .
#2013-12-25| .
#2013-12-26| .
#2013-12-27|1421.92
#2013-12-30|1422.20
#2013-12-31| .
#2014-01-01| .
#2014-01-02|1412.39
#2014-01-03|1419.98
#2014-01-06| .
#2014-01-07|1417.72
#2014-01-08|1407.60
#2014-01-09|1418.48
#2014-01-10|1421.10
#2014-01-13|1419.78
#2014-01-14|1427.32
#2014-01-15|1433.15
#2014-01-16|1427.32
#2014-01-17|1426.59
#2014-01-20|1430.17
#2014-01-21|1432.13
#2014-01-22|1430.53
#2014-01-23|1417.14
#2014-01-24|1387.84
#2014-01-27|1383.68
#2014-01-28|1375.94
#2014-01-29|1362.14
#2014-01-30|1353.94
#2014-01-31|1345.72
#2014-02-03|1334.14
#2014-02-04|1333.61
#2014-02-05|1339.11
#2014-02-06|1350.72
#2014-02-07|1372.28
#2014-02-10|1382.17
#2014-02-11|1385.64
#2014-02-12|1390.33
#2014-02-13|1385.18
#2014-02-14|1385.79
#2014-02-17|1394.39
#2014-02-18|1390.62
#2014-02-19|1399.17
#2014-02-20|1396.62
#2014-02-21|1397.29
#2014-02-24|1413.90
#2014-02-25|1418.25
#2014-02-26|1406.32
#2014-02-27|1393.50
#2014-02-28|1400.37
#2014-03-03|1362.77
#2014-03-04|1391.42
#2014-03-05|1396.01
#2014-03-06|1399.93
#2014-03-07|1393.18
#2014-03-10|1395.17
#2014-03-11|1397.53
#2014-03-12|1396.26
#2014-03-13|1366.61
#2014-03-14|1356.71
#2014-03-17|1388.12
#2014-03-18|1403.91
#2014-03-19|1406.16
#2014-03-20|1407.92
#2014-03-21|1409.79
#2014-03-24|1386.59
#2014-03-25|1387.92
#2014-03-26|1398.24
#2014-03-27|1390.13
#2014-03-28|1398.47
#2014-03-31|1405.92
#2014-04-01|1414.06
#2014-04-02|1411.20
#2014-04-03|1383.70
#2014-04-04|1380.23
#2014-04-07|1380.34
#2014-04-08|1365.42
#2014-04-09|1380.21
#2014-04-10|1376.39
#2014-04-11|1360.28
#2014-04-14|1368.52
#2014-04-15|1358.50
#2014-04-16|1369.30
#2014-04-17|1376.34
#2014-04-18| .
#2014-04-21| .
#2014-04-22|1403.81
#2014-04-23|1414.98
#2014-04-24|1456.01
#2014-04-25|1454.32
#2014-04-28|1468.58
#2014-04-29|1496.66
#2014-04-30|1485.15
#2014-05-01| .
#2014-05-02|1503.78
#2014-05-05|1500.62
#2014-05-06|1513.30
#2014-05-07|1514.32
#2014-05-08|1525.05
#2014-05-09|1521.53
#2014-05-12|1528.96
#2014-05-13|1535.95
#2014-05-14|1538.62
#2014-05-15|1537.46
#2014-05-16|1533.57
#2014-05-19|1557.60
#2014-05-20|1564.67
#2014-05-21|1561.07
#2014-05-22|1552.57
#2014-05-23|1551.30
#2014-05-26|1551.61
#2014-05-27|1541.31
#2014-05-28|1537.13
#2014-05-29| .
#2014-05-30|1527.23
#2014-06-02|1537.58
#2014-06-03|1522.60
#2014-06-04|1528.49
#2014-06-05|1539.76
#2014-06-06|1555.63
#2014-06-09|1566.79
#2014-06-10|1573.40
#2014-06-11|1558.27
#2014-06-12|1559.12
#2014-06-13|1545.90
#2014-06-16|1546.24
#2014-06-17|1545.84
#2014-06-18|1536.60
#2014-06-19|1539.52
#2014-06-20| .
#2014-06-23|1550.66
#2014-06-24|1543.42
#2014-06-25|1527.38
#2014-06-26|1536.82
#2014-06-27|1533.59
#2014-06-30|1529.07
#2014-07-01|1545.51
#2014-07-02|1533.83
#2014-07-03|1547.02
#2014-07-04|1537.50
#2014-07-07|1554.08
#2014-07-08|1551.76
#2014-07-09|1559.13
#2014-07-10|1551.34
#2014-07-11|1536.19
#2014-07-14|1560.38
#2014-07-15|1560.08
#2014-07-16|1535.29
#2014-07-17|1499.50
#2014-07-18|1526.14
#2014-07-21|1516.79
#2014-07-22|1529.14
#2014-07-23|1542.31
#2014-07-24|1546.89
#2014-07-25|1552.37
#2014-07-28|1557.20
#2014-07-29|1561.76
#2014-07-30|1554.11
#2014-07-31|1538.09
#2014-08-01|1513.48
#2014-08-04|1512.15
#2014-08-05|1523.36
#2014-08-06|1494.62
#2014-08-07|1485.18
#2014-08-08|1458.25
#2014-08-11|1486.92
#2014-08-12|1485.20
#2014-08-13|1493.87
#2014-08-14|1494.17
#2014-08-15|1495.20
#2014-08-18|1500.38
#2014-08-19|1507.02
#2014-08-20|1503.86
#2014-08-21|1507.00
#2014-08-22|1511.93
#2014-08-25|1523.04
#2014-08-26|1514.75
#2014-08-27|1520.49
#2014-08-28|1507.18
#2014-08-29|1504.59
#2014-09-01|1504.90
#2014-09-02|1496.87
#2014-09-03|1490.88
#2014-09-04|1504.08
#2014-09-05|1500.74
#2014-09-08|1500.00
#2014-09-09|1488.77
#2014-09-10|1488.94
#2014-09-11|1474.00
#2014-09-12|1473.58
#2014-09-15|1467.72
#2014-09-16|1465.61
#2014-09-17|1494.86
#2014-09-18|1494.48
#2014-09-19|1503.52
#2014-09-22|1492.70
#2014-09-23|1482.49
#2014-09-24|1500.05
#2014-09-25|1489.21
#2014-09-26|1505.32
#2014-09-29|1496.53
#2014-09-30|1502.14
#2014-10-01|1486.62
#2014-10-02|1465.93
#2014-10-03|1471.18
#2014-10-06|1456.36
#2014-10-07|1428.96
#2014-10-08|1403.00
#2014-10-09|1387.52
#2014-10-10|1387.72
#2014-10-13|1374.97
#2014-10-14|1380.65
#2014-10-15|1351.87
#2014-10-16|1356.76
#2014-10-17|1398.08
#2014-10-20|1395.67
#2014-10-21|1416.14
#2014-10-22|1437.35
#2014-10-23|1467.08
#2014-10-24|1457.23
#2014-10-27|1461.85
#2014-10-28|1497.28
#2014-10-29|1512.21
#2014-10-30|1521.70
#2014-10-31|1529.26
#2014-11-03|1531.66
#2014-11-04|1533.07
#2014-11-05|1565.91
#2014-11-06|1552.68
#2014-11-07|1537.89
#2014-11-10|1546.68
#2014-11-11|1576.90
#2014-11-12|1555.19
#2014-11-13|1564.98
#2014-11-14|1567.13
#2014-11-17|1574.52
#2014-11-18|1582.59
#2014-11-19|1583.71
#2014-11-20| .
#2014-11-21|1600.97
#2014-11-24|1611.83
#2014-11-25|1599.09
#2014-11-26|1608.80
#2014-11-27|1620.13
#2014-11-28|1622.53
#2014-12-01|1612.23
#2014-12-02|1600.67
#2014-12-03|1619.23
#2014-12-04|1615.46
#2014-12-05| .
#2014-12-08|1631.65
#2014-12-09|1616.13
#2014-12-10|1611.47
#2014-12-11|1620.90
#2014-12-12|1582.44
#2014-12-15|1538.72
#2014-12-16|1507.43
#2014-12-17|1507.53
#2014-12-18|1543.97
#2014-12-19|1552.38
#2014-12-22|1553.16
#2014-12-23|1561.41
#2014-12-24| .
#2014-12-25| .
#2014-12-26| .
#2014-12-29|1558.24
#2014-12-30|1542.67
#2014-12-31| .
#2015-01-01| .
#2015-01-02|1542.19
#2015-01-05|1518.78
#2015-01-06| .
#2015-01-07|1543.79
#2015-01-08|1560.61
#2015-01-09|1547.83
#2015-01-12|1558.92
#2015-01-13|1597.79
#2015-01-14|1570.87
#2015-01-15|1592.77
#2015-01-16|1593.08
#2015-01-19|1621.43
#2015-01-20|1642.63
#2015-01-21|1644.80
#2015-01-22|1658.94
#2015-01-23|1697.94
#2015-01-26|1710.05
#2015-01-27|1690.64
#2015-01-28|1665.69
#2015-01-29|1654.40
#2015-01-30|1595.34
#2015-02-02|1588.37
#2015-02-03|1596.77
#2015-02-04|1596.14
#2015-02-05|1601.47
#2015-02-06|1603.03
#2015-02-09|1602.42
#2015-02-10|1620.13
#2015-02-11|1598.31
#2015-02-12|1598.92
#2015-02-13|1598.58
#2015-02-16|1606.23
#2015-02-17|1596.24
#2015-02-18|1605.68
#2015-02-19|1605.29
#2015-02-20|1610.13
#2015-02-23|1606.10
#2015-02-24|1615.00
#2015-02-25|1623.50
#2015-02-26|1636.36
#2015-02-27|1648.43
#2015-03-02|1653.95
#2015-03-03|1649.82
#2015-03-04|1658.99
#2015-03-05|1675.60
#2015-03-06|1660.61
#2015-03-09|1647.42
#2015-03-10|1639.44
#2015-03-11|1685.63
#2015-03-12|1674.13
#2015-03-13|1677.40
#2015-03-16|1680.88
#2015-03-17|1691.52
#2015-03-18|1675.32
#2015-03-19|1685.65
#2015-03-20|1690.24
#2015-03-23|1694.57
#2015-03-24|1704.91
#2015-03-25|1723.51
#2015-03-26|1708.47
#2015-03-27|1674.98
#2015-03-30|1695.20
#2015-03-31|1691.42
#2015-04-01|1688.15
#2015-04-02|1684.00
#2015-04-03| .
#2015-04-06| .
#2015-04-07|1687.77
#2015-04-08|1699.22
#2015-04-09|1704.29
#2015-04-10|1725.13
#2015-04-13|1725.95
#2015-04-14|1734.85
#2015-04-15|1744.49
#2015-04-16|1813.75
#2015-04-17|1786.17
#2015-04-20|1818.03
#2015-04-21|1852.10
#2015-04-22|1848.68
#2015-04-23|1875.45
#2015-04-24|1875.45
#2015-04-27|1888.29
#2015-04-28|1888.11
#2015-04-29|1873.93
#2015-04-30|1872.64
#2015-05-01| .
#2015-05-04|1884.74
#2015-05-05|1860.26
#2015-05-06|1865.48
#2015-05-07|1860.08
#2015-05-08|1881.44
#2015-05-11|1876.02
#2015-05-12|1857.24
#2015-05-13|1869.79
#2015-05-14| .
#2015-05-15|1863.23
#2015-05-18|1880.07
#2015-05-19|1880.04
#2015-05-20|1885.73
#2015-05-21|1880.01
#2015-05-22|1880.52
#2015-05-25|1877.52
#2015-05-26|1864.82
#2015-05-27|1879.08
#2015-05-28|1871.59
#2015-05-29|1886.97
#2015-06-01|1890.33
#2015-06-02|1895.10
#2015-06-03|1895.26
#2015-06-04|1892.27
#2015-06-05|1865.01
#2015-06-08|1855.24
#2015-06-09|1835.82
#2015-06-10|1848.09
#2015-06-11|1850.54
#2015-06-12|1847.16
#2015-06-15|1828.61
#2015-06-16|1842.30
#2015-06-17|1821.33
#2015-06-18|1851.81
#2015-06-19| .
#2015-06-22|1907.82
#2015-06-23|1931.74
#2015-06-24|1945.87
#2015-06-25|1953.96
#2015-06-26|1955.34
#2015-06-29|1916.38
#2015-06-30|1900.72
#2015-07-01|1911.48
#2015-07-02|1917.58
#2015-07-03|1876.86
#2015-07-06|1875.77
#2015-07-07|1854.71
#2015-07-08|1867.29
#2015-07-09|1907.11
#2015-07-10|1954.80
#2015-07-13|1981.76
#2015-07-14|2013.20
#2015-07-15|1999.78
#2015-07-16|1996.51
#2015-07-17|2060.13
#2015-07-20|2075.83
#2015-07-21|2021.09
#2015-07-22|2031.09
#2015-07-23|2014.60
#2015-07-24|2020.97
#2015-07-27|1983.49
#2015-07-28|1996.90
#2015-07-29|2041.51
#2015-07-30|2035.95
#2015-07-31|2033.40
#2015-08-03|2065.87
#2015-08-04|2076.94
#2015-08-05|2070.59
#2015-08-06|2056.95
#2015-08-07|2039.74
#2015-08-10|2055.00
#2015-08-11|2052.86
#2015-08-12|1985.79
#2015-08-13|2020.45
#2015-08-14|2011.85
#2015-08-17|2010.30
#2015-08-18|2014.62
#2015-08-19|1977.44
#2015-08-20|1934.70
#2015-08-21|1898.84
#2015-08-24|1792.35
#2015-08-25|1901.45
#2015-08-26|1880.08
#2015-08-27|1939.87
#2015-08-28|1935.63
#2015-08-31|1936.41
#2015-09-01|1887.63
#2015-09-02|1863.76
#2015-09-03|1958.94
#2015-09-04|1920.75
#2015-09-07|1934.30
#2015-09-08|1957.65
#2015-09-09|1993.73
#2015-09-10|1974.56
#2015-09-11|1953.73
#2015-09-14|1942.62
#2015-09-15|1935.27
#2015-09-16|1942.37
#2015-09-17|1959.09
#2015-09-18|1937.43
#2015-09-21|1954.16
#2015-09-22|1913.02
#2015-09-23|1915.08
#2015-09-24|1884.96
#2015-09-25|1984.33
#2015-09-28|1930.45
#2015-09-29|1916.73
#2015-09-30|1939.26
#2015-10-01|1920.23
#2015-10-02|1923.94
#2015-10-05|2001.80
#2015-10-06|2007.05
#2015-10-07|2005.78
#2015-10-08|1984.31
#2015-10-09|1960.10
#2015-10-12|1971.97
#2015-10-13|1990.06
#2015-10-14|1963.17
#2015-10-15|1978.65
#2015-10-16|2016.32
#2015-10-19|2024.00
#2015-10-20|2053.84
#2015-10-21|2068.00
#2015-10-22|2092.68
#2015-10-23|2137.60
#2015-10-26|2137.78
#2015-10-27|2123.29
#2015-10-28|2134.76
#2015-10-29|2132.45
#2015-10-30|2122.48
#2015-11-02|2124.33
#2015-11-03|2113.11
#2015-11-04|2112.22
#2015-11-05|2123.38
#2015-11-06|2124.07
#2015-11-09|2099.78
#2015-11-10|2118.26
#2015-11-11|2134.69
#2015-11-12|2115.60
#2015-11-13|2111.21
#2015-11-16|2141.81
#2015-11-17|2194.16
#2015-11-18|2169.52
#2015-11-19|2174.92
#2015-11-20|2152.88
#2015-11-23|2158.98
#2015-11-24|2128.60
#2015-11-25|2141.94
#2015-11-26|2159.11
#2015-11-27|2161.78
#2015-11-30|2166.98
#2015-12-01|2158.09
#2015-12-02|2171.23
#2015-12-03|2140.10
#2015-12-04|2118.15
#2015-12-07|2143.88
#2015-12-08|2106.23
#2015-12-09|2083.64
#2015-12-10|2081.29
#2015-12-11|2041.86
#2015-12-14|2022.01
#2015-12-15|2090.96
#2015-12-16|2113.21
#2015-12-17|2162.64
#2015-12-18|2128.80
#2015-12-21|2085.56
#2015-12-22|2072.26
#2015-12-23|2124.86
#2015-12-24| .
#2015-12-25| .
#2015-12-28|2132.47
#2015-12-29|2161.44
#2015-12-30|2136.85
#2015-12-31| .
#2016-01-01| .
#2016-01-04|2075.70
#2016-01-05|2070.87
#2016-01-06| .
#2016-01-07|2087.55
#2016-01-08|2107.01
#2016-01-11|2105.43
#2016-01-12|2124.71
#2016-01-13|2128.44
#2016-01-14|2070.23
#2016-01-15|2017.42
#2016-01-18|2005.53
#2016-01-19|2043.38
#2016-01-20|1953.47
#2016-01-21|1992.66
#2016-01-22|2089.51
#2016-01-25|2078.46
#2016-01-26|2085.25
#2016-01-27|2098.78
#2016-01-28|2037.39
#2016-01-29|2040.20
#2016-02-01|2083.79
#2016-02-02|2044.87
#2016-02-03|2013.77
#2016-02-04|2000.00
#2016-02-05|1990.19
#2016-02-08|1917.55
#2016-02-09|1915.28
#2016-02-10|1931.75
#2016-02-11|1871.51
#2016-02-12|1892.95
#2016-02-15|1949.50
#2016-02-16|1921.84
#2016-02-17|1984.03
#2016-02-18|2007.63
#2016-02-19|1982.81
#2016-02-22|2035.86
#2016-02-23|2018.18
#2016-02-24|1968.34
#2016-02-25|2019.91
#2016-02-26|2010.89
#2016-02-29|2009.47
#2016-03-01|2048.58
#2016-03-02|2012.55
#2016-03-03|1984.91
#2016-03-04|1995.03
#2016-03-07|1986.29
#2016-03-08|1995.61
#2016-03-09|2011.72
#2016-03-10|2005.16
#2016-03-11|2053.49
#2016-03-14|2056.50
#2016-03-15|2052.90
#2016-03-16|2051.92
#2016-03-17|2063.02
#2016-03-18|2074.04
#2016-03-21|2080.13
#2016-03-22|2083.80
#2016-03-23|2084.95
#2016-03-24|2057.24
#2016-03-25| .
#2016-03-28| .
#2016-03-29|2083.71
#2016-03-30|2115.91
#2016-03-31|2105.59
#2016-04-01|2082.90
#2016-04-04|2073.90
#2016-04-05|2039.84
#2016-04-06|2065.53
#2016-04-07|2039.73
#2016-04-08|2081.16
#2016-04-11|2096.17
#2016-04-12|2122.00
#2016-04-13|2095.98
#2016-04-14|2099.24
#2016-04-15|2136.73
#2016-04-18|2147.42
#2016-04-19|2197.98
#2016-04-20|2201.95
#2016-04-21|2179.44
#2016-04-22|2121.90
#2016-04-25|2111.84
#2016-04-26|2118.77
#2016-04-27|2113.19
#2016-04-28|2100.41
#2016-04-29|2074.38
#2016-05-02|2068.08
#2016-05-03|2066.68
#2016-05-04|2033.98
#2016-05-05|2033.98
#2016-05-06|2005.93
#2016-05-09|2039.62
#2016-05-10|2037.73
#2016-05-11|2051.34
#2016-05-12|2050.15
#2016-05-13|2058.20
#2016-05-16|2062.26
#2016-05-17|2074.37
#2016-05-18|2070.71
#2016-05-19|2047.44
#2016-05-20|2082.50
#2016-05-23|2055.73
#2016-05-24|2074.52
#2016-05-25|2103.50
#2016-05-26|2133.16
#2016-05-27|2134.91
#2016-05-30|2133.32
#2016-05-31|2158.13
#2016-06-01|2153.83
#2016-06-02|2156.08
#2016-06-03|2165.96
#2016-06-06|2168.75
#2016-06-07|2190.41
#2016-06-08|2174.96
#2016-06-09|2149.34
#2016-06-10|2121.74
#2016-06-13|2093.57
#2016-06-14|2057.75
#2016-06-15|2071.10
#2016-06-16|2047.77
#2016-06-17|2056.63
#2016-06-20|2124.42
#2016-06-21|2103.97
#2016-06-22|2105.19
#2016-06-23|2118.59
#2016-06-24| .
#2016-06-27|2005.49
#2016-06-28|2072.90
#2016-06-29|2152.97
#2016-06-30|2165.34
#2016-07-01|2184.29
#2016-07-04|2168.51
#2016-07-05|2156.41
#2016-07-06|2114.70
#2016-07-07|2121.59
#2016-07-08|2159.71
#2016-07-11|2186.52
#2016-07-12|2195.69
#2016-07-13|2207.24
#2016-07-14|2217.51
#2016-07-15|2168.11
#2016-07-18|2164.04
#2016-07-19|2155.05
#2016-07-20|2135.13
#2016-07-21|2109.08
#2016-07-22|2122.94
#2016-07-25|2114.25
#2016-07-26|2098.95
#2016-07-27|2068.00
#2016-07-28|2056.07
#2016-07-29|2057.51
#2016-08-01|2046.14
#2016-08-02|2022.01
#2016-08-03|2016.67
#2016-08-04|2028.41
#2016-08-05|2032.11
#2016-08-08|2027.77
#2016-08-09|2056.91
#2016-08-10|2040.06
#2016-08-11|2070.92
#2016-08-12|2059.33
#2016-08-15|2052.85
#2016-08-16|2024.56
#2016-08-17|1995.10
#2016-08-18|2004.22
#2016-08-19|1995.13
#2016-08-22|2048.20
#2016-08-23|2049.39
#2016-08-24|2038.25
#2016-08-25|2051.29
#2016-08-26|2062.81
#2016-08-29|2049.54
#2016-08-30|2030.23
#2016-08-31|2007.41
#2016-09-01|1989.13
#2016-09-02|2021.57
#2016-09-05|2018.82
#2016-09-06|2052.88
#2016-09-07|2050.16
#2016-09-08|2063.75
#2016-09-09|2028.37
#2016-09-12|2016.06
#2016-09-13|1992.72
#2016-09-14|1989.17
#2016-09-15|1995.02
#2016-09-16|2007.03
#2016-09-19|2014.02
#2016-09-20|2015.64
#2016-09-21|2026.75
#2016-09-22|2063.19
#2016-09-23|2063.72
#2016-09-26|2050.91
#2016-09-27|2049.82
#2016-09-28|2050.46
#2016-09-29|2049.29
#2016-09-30|2064.17
#2016-10-03|2054.79
#2016-10-04|2049.67
#2016-10-05|2025.45
#2016-10-06|1998.88
#2016-10-07|1972.03
#2016-10-10|2005.82
#2016-10-11|2013.16
#2016-10-12|1988.79
#2016-10-13|1993.47
#2016-10-14|2004.59
#2016-10-17|2016.59
#2016-10-18|2038.72
#2016-10-19|2006.32
#2016-10-20|2021.58
#2016-10-21|2032.86
#2016-10-24|2016.12
#2016-10-25|2026.08
#2016-10-26|2000.68
#2016-10-27|1990.07
#2016-10-28|1973.97
#2016-10-31|1938.01
#2016-11-01|1902.47
#2016-11-02|1902.03
#2016-11-03|1900.97
#2016-11-04|1877.34
#2016-11-07|1885.48
#2016-11-08|1891.23
#2016-11-09|1916.53
#2016-11-10|1851.00
#2016-11-11|1859.34
#2016-11-14|1805.14
#2016-11-15|1828.75
#2016-11-16|1826.86
#2016-11-17|1852.16
#2016-11-18|1848.03
#2016-11-21|1853.09
#2016-11-22|1871.91
#2016-11-23|1872.40
#2016-11-24|1871.94
#2016-11-25|1890.34
#2016-11-28|1888.48
#2016-11-29|1885.52
#2016-11-30|1871.76
#2016-12-01|1851.09
#2016-12-02|1850.37
#2016-12-05|1832.80
#2016-12-06| .
#2016-12-07|1889.64
#2016-12-08|1894.65
#2016-12-09|1915.07
#2016-12-12|1929.78
#2016-12-13|1955.02
#2016-12-14|1971.89
#2016-12-15|1922.60
#2016-12-16|1923.13
#2016-12-19|1957.41
#2016-12-20|1944.74
#2016-12-21|1938.88
#2016-12-22|1926.23
#2016-12-23|1957.62
#2016-12-26| .
#2016-12-27|1960.81
#2016-12-28|1949.09
#2016-12-29|1963.00
#2016-12-30|1970.80
#2017-01-02|1992.68
#2017-01-03|1963.68
#2017-01-04|1985.09
#2017-01-05|2006.49
#2017-01-06| .
#2017-01-09|2015.79
#2017-01-10|2016.02
#2017-01-11|2019.24
#2017-01-12|2013.68
#2017-01-13|2028.32
#2017-01-16|2026.53
#2017-01-17|2013.01
#2017-01-18|2017.62
#2017-01-19|2014.05
#2017-01-20|2032.14
#2017-01-23|2013.39
#2017-01-24|2015.40
#2017-01-25|2031.00
#2017-01-26|2040.44
#2017-01-27|2010.41
#2017-01-30|1996.67
#2017-01-31|1996.80
#2017-02-01|2000.42
#2017-02-02|1992.93
#2017-02-03|1982.81
#2017-02-06|1968.34
#2017-02-07|1975.99
#2017-02-08|1985.55
#2017-02-09|1992.68
#2017-02-10|1995.06
#2017-02-13|1985.08
#2017-02-14|1992.98
#2017-02-15|1990.48
#2017-02-16|2012.56
#2017-02-17|2014.52
#2017-02-20|2039.99
#2017-02-21|2049.73
#2017-02-22|2046.75
#2017-02-23|2049.62
#2017-02-24|2038.69
#2017-02-27|2032.70
#2017-02-28|2039.32
#2017-03-01|2036.42
#2017-03-02|2055.18
#2017-03-03|2058.35
#2017-03-06|2063.25
#2017-03-07|2072.52
#2017-03-08|2065.98
#2017-03-09|2086.50
#2017-03-10|2096.94
#2017-03-13|2092.82
#2017-03-14|2088.77
#2017-03-15|2082.95
#2017-03-16|2101.40
#2017-03-17|2122.63
#2017-03-20|2122.32
#2017-03-21|2116.26
#2017-03-22|2113.48
#2017-03-23|2123.18
#2017-03-24|2098.23
#2017-03-27|2101.24
#2017-03-28|2114.85
#2017-03-29|2112.75
#2017-03-30|2116.28
#2017-03-31|2119.36
#2017-04-03|2123.84
#2017-04-04|2114.57
#2017-04-05|2097.74
#2017-04-06|2106.11
#2017-04-07|2089.08
#2017-04-10|2092.84
#2017-04-11|2088.45
#2017-04-12|2117.09
#2017-04-13|2111.10
#2017-04-14| .
#2017-04-17| .
#2017-04-18|2110.06
#2017-04-19|2115.96
#2017-04-20|2118.41
#2017-04-21|2110.54
#2017-04-24|2127.58
#2017-04-25|2112.98
#2017-04-26|2123.42
#2017-04-27|2126.21
#2017-04-28|2093.71
#2017-05-01| .
#2017-05-02|2128.75
#2017-05-03|2140.19
#2017-05-04|2171.21
#2017-05-05|2190.89
#2017-05-08|2197.94
#2017-05-09|2218.42
#2017-05-10|2219.05
#2017-05-11|2223.81
#2017-05-12|2245.51
#2017-05-15|2245.75
#2017-05-16|2262.08
#2017-05-17|2250.11
#2017-05-18|2233.60
#2017-05-19|2251.30
#2017-05-22|2297.19
#2017-05-23|2307.69
#2017-05-24|2334.94
#2017-05-25| .
#2017-05-26|2348.63
#2017-05-29|2341.68
#2017-05-30|2335.50
#2017-05-31|2316.82
#2017-06-01|2357.01
#2017-06-02|2363.86
#2017-06-05|2354.98
#2017-06-06|2354.51
#2017-06-07|2356.51
#2017-06-08|2341.29
#2017-06-09|2349.92
#2017-06-12|2340.12
#2017-06-13|2356.44
#2017-06-14|2374.05
#2017-06-15|2345.44
#2017-06-16|2380.48
#2017-06-19|2397.27
#2017-06-20|2383.05
#2017-06-21|2364.98
#2017-06-22|2352.73
#2017-06-23| .
#2017-06-26|2348.24
#2017-06-27|2316.10
#2017-06-28|2311.04
#2017-06-29|2308.54
#2017-06-30|2322.22
#2017-07-03|2321.59
#2017-07-04|2316.58
#2017-07-05|2311.97
#2017-07-06|2300.07
#2017-07-07|2317.12
#2017-07-10|2328.26
#2017-07-11|2306.70
#2017-07-12|2329.59
#2017-07-13|2353.56
#2017-07-14|2342.90
#2017-07-17|2387.21
#2017-07-18|2395.91
#2017-07-19|2411.72
#2017-07-20|2405.49
#2017-07-21|2380.44
#2017-07-24|2380.96
#2017-07-25|2361.67
#2017-07-26|2387.72
#2017-07-27|2413.73
#2017-07-28|2397.57
#2017-07-31|2392.28
#2017-08-01|2406.69
#2017-08-02|2407.23
#2017-08-03|2425.73
#2017-08-04|2430.86
#2017-08-07|2442.68
#2017-08-08|2452.52
#2017-08-09|2444.69
#2017-08-10|2428.55
#2017-08-11|2410.45
#2017-08-14|2448.02
#2017-08-15|2447.10
#2017-08-16|2456.35
#2017-08-17|2444.92
#2017-08-18|2438.89
#2017-08-21|2438.18
#2017-08-22|2448.47
#2017-08-23|2441.33
#2017-08-24|2441.83
#2017-08-25|2428.23
#2017-08-28|2425.79
#2017-08-29|2417.29
#2017-08-30|2445.84
#2017-08-31|2479.08
#2017-09-01|2467.63
#2017-09-04|2454.23
#2017-09-05|2437.99
#2017-09-06|2436.12
#2017-09-07|2441.32
#2017-09-08|2448.74
#2017-09-11|2472.83
#2017-09-12|2458.68
#2017-09-13|2473.46
#2017-09-14|2470.51
#2017-09-15|2454.17
#2017-09-18|2459.70
#2017-09-19|2474.29
#2017-09-20|2458.37
#2017-09-21|2437.32
#2017-09-22|2425.92
#2017-09-25|2424.45
#2017-09-26|2443.64
#2017-09-27|2442.44
#2017-09-28|2449.52
#2017-09-29|2453.38
#2017-10-02|2463.10
#2017-10-03|2467.62
#2017-10-04|2463.82
#2017-10-05|2476.58
#2017-10-06|2449.87
#2017-10-09|2453.69
#2017-10-10|2458.94
#2017-10-11|2455.09
#2017-10-12|2461.87
#2017-10-13|2484.07
#2017-10-16|2489.54
#2017-10-17|2491.84
#2017-10-18|2390.17
#2017-10-19|2388.08
#2017-10-20|2403.38
#2017-10-23|2411.39
#2017-10-24|2415.05
#2017-10-25|2392.01
#2017-10-26|2395.41
#2017-10-27|2402.59
#2017-10-30|2402.58
#2017-10-31|2384.83
#2017-11-01|2392.28
#2017-11-02|2393.33
#2017-11-03|2386.69
#2017-11-06|2390.76
#2017-11-07|2375.24
#2017-11-08|2378.30
#2017-11-09|2353.92
#2017-11-10|2342.12
#2017-11-13|2340.73
#2017-11-14|2329.79
#2017-11-15|2326.99
#2017-11-16|2353.48
#2017-11-17|2338.79
#2017-11-20|2345.74
#2017-11-21|2318.26
#2017-11-22|2319.42
#2017-11-23|2315.77
#2017-11-24|2314.51
#2017-11-27|2295.09
#2017-11-28|2299.72
#2017-11-29|2325.74
#2017-11-30|2342.29
#2017-12-01|2338.51
#2017-12-04|2350.10
#2017-12-05|2343.61
#2017-12-06| .
#2017-12-07|2365.12
#2017-12-08|2365.41
#2017-12-11|2296.90
#2017-12-12|2308.24
#2017-12-13|2281.87
#2017-12-14|2272.82
#2017-12-15|2284.42
#2017-12-18|2290.39
#2017-12-19|2306.24
#2017-12-20|2284.50
#2017-12-21|2298.40
#2017-12-22|2307.38
#2017-12-25| .
#2017-12-26| .
#2017-12-27|2317.22
#2017-12-28|2305.68
#2017-12-29|2308.12
#2018-01-01| .
#2018-01-02|2316.93
#2018-01-03|2313.51
#2018-01-04|2318.72
#2018-01-05|2337.66
#2018-01-08|2345.16
#2018-01-09|2361.18
#2018-01-10|2321.62
#2018-01-11|2310.16
#2018-01-12|2298.53
#2018-01-15|2272.52
#2018-01-16|2279.37
#2018-01-17|2263.75
#2018-01-18|2267.71
#2018-01-19|2264.92
#2018-01-22|2291.20
#2018-01-23|2326.85
#2018-01-24|2302.45
#2018-01-25|2277.78
#2018-01-26|2328.70
#2018-01-29|2318.52
#2018-01-30|2295.44
#2018-01-31|2388.79
#2018-02-01|2473.01
#2018-02-02|2517.49
#2018-02-05|2492.03
#2018-02-06|2412.64
#2018-02-07|2469.03
#2018-02-08|2422.38
#2018-02-09|2407.81
#2018-02-12|2461.59
#2018-02-13|2454.89
#2018-02-14|2446.86
#2018-02-15|2455.15
#2018-02-16|2492.87
#2018-02-19|2476.17
#2018-02-20|2479.67
#2018-02-21|2491.02
#2018-02-22|2493.90
#2018-02-23|2523.12
#2018-02-26|2532.28
#2018-02-27|2506.63
#2018-02-28|2494.25
#2018-03-01|2483.99
#2018-03-02|2457.18
#2018-03-05|2485.49
#2018-03-06|2499.64
#2018-03-07|2533.64
#2018-03-08|2578.70
#2018-03-09|2592.93
#2018-03-12|2583.24
#2018-03-13|2567.72
#2018-03-14|2561.78
#2018-03-15|2561.40
#2018-03-16|2562.38
#2018-03-19|2545.71
#2018-03-20|2536.30
#2018-03-21|2529.70
#2018-03-22|2501.26
#2018-03-23|2536.64
#2018-03-26|2527.34
#2018-03-27|2553.99
#2018-03-28|2591.96
#2018-03-29|2602.29
#2018-03-30| .
#2018-04-02| .
#2018-04-03|2582.82
#2018-04-04|2616.75
#2018-04-05|2670.71
#2018-04-06|2660.90
#2018-04-09|2655.26
#2018-04-10|2663.41
#2018-04-11|2666.15
#2018-04-12|2674.97
#2018-04-13|2676.60
#2018-04-16|2662.99
#2018-04-17|2676.33
#2018-04-18|2655.62
#2018-04-19|2617.72
#2018-04-20|2653.70
#2018-04-23|2688.57
#2018-04-24|2679.64
#2018-04-25|2699.83
#2018-04-26|2754.64
#2018-04-27|2771.18
#2018-04-30|2774.29
#2018-05-01| .
#2018-05-02|2770.30
#2018-05-03|2743.92
#2018-05-04|2744.58
#2018-05-07|2761.82
#2018-05-08|2814.65
#2018-05-09|2768.70
#2018-05-10| .
#2018-05-11|2807.98
#2018-05-14|2804.40
#2018-05-15|2787.64
#2018-05-16|2792.86
#2018-05-17|2840.56
#2018-05-18|2830.40
#2018-05-21|2841.45
#2018-05-22|2875.21
#2018-05-23|2841.53
#2018-05-24|2840.21
#2018-05-25|2832.59
#2018-05-28|2832.14
#2018-05-29|2810.32
#2018-05-30|2833.87
#2018-05-31|2863.25
#2018-06-01|2884.42
#2018-06-04|2900.09
#2018-06-05|2908.55
#2018-06-06|2888.22
#2018-06-07|2905.46
#2018-06-08|2903.42
#2018-06-11|2922.83
#2018-06-12|2924.37
#2018-06-13|2926.21
#2018-06-14|2941.20
#2018-06-15|2924.45
#2018-06-18|2894.42
#2018-06-19|2917.18
#2018-06-20|2930.56
#2018-06-21|2918.64
#2018-06-22| .
#2018-06-25|2923.88
#2018-06-26|2935.08
#2018-06-27|2943.02
#2018-06-28|2905.35
#2018-06-29|2934.68
#2018-07-02|2935.35
#2018-07-03|2979.11
#2018-07-04|3026.54
#2018-07-05|3056.23
#2018-07-06|3071.21
#2018-07-09|3069.06
#2018-07-10|3084.61
#2018-07-11|3072.07
#2018-07-12|3079.38
#2018-07-13|2826.57
#2018-07-16|2700.87
#2018-07-17|2698.37
#2018-07-18|2687.82
#2018-07-19|2621.93
#2018-07-20|2674.52
#2018-07-23|2698.44
#2018-07-24|2698.93
#2018-07-25|2711.39
#2018-07-26|2732.71
#2018-07-27|2750.03
#2018-07-30|2749.49
#2018-07-31|2701.98
#2018-08-01|2723.68
#2018-08-02|2718.69
#2018-08-03|2686.26
#2018-08-06|2697.92
#2018-08-07|2678.85
#2018-08-08|2689.44
#2018-08-09|2696.08
#2018-08-10|2662.05
#2018-08-13|2644.71
#2018-08-14|2670.04
#2018-08-15|2662.94
#2018-08-16|2721.85
#2018-08-17|2706.02
#2018-08-20|2722.06
#2018-08-21|2718.48
#2018-08-22|2746.32
#2018-08-23|2765.30
#2018-08-24|2753.58
#2018-08-27|2761.45
#2018-08-28|2762.92
#2018-08-29|2737.59
#2018-08-30|2723.30
#2018-08-31|2715.03
#2018-09-03|2753.37
#2018-09-04|2721.36
#2018-09-05|2689.06
#2018-09-06|2687.53
#2018-09-07|2729.69
#2018-09-10|2730.19
#2018-09-11|2704.15
#2018-09-12|2698.87
#2018-09-13|2682.04
#2018-09-14|2702.78
#2018-09-17|2758.40
#2018-09-18|2784.17
#2018-09-19|2760.37
#2018-09-20|2758.89
#2018-09-21|2775.58
#2018-09-24|2759.13
#2018-09-25|2722.00
#2018-09-26|2717.92
#2018-09-27|2758.94
#2018-09-28|2744.85
#2018-10-01|2718.94
#2018-10-02|2684.02
#2018-10-03|2665.78
#2018-10-04|2641.27
#2018-10-05|2642.02
#2018-10-08|2644.20
#2018-10-09|2655.92
#2018-10-10|2715.35
#2018-10-11|2691.96
#2018-10-12|2712.51
#2018-10-15|2740.32
#2018-10-16|2802.66
#2018-10-17|2803.27
#2018-10-18|2640.35
#2018-10-19|2658.35
#2018-10-22|2643.65
#2018-10-23|2564.61
#2018-10-24|2618.56
#2018-10-25|2623.79
#2018-10-26|2605.94
#2018-10-29|2579.84
#2018-10-30|2567.79
#2018-10-31|2619.18
#2018-11-01|2647.49
#2018-11-02|2667.13
#2018-11-05|2791.72
#2018-11-06|2739.90
#2018-11-07|2776.31
#2018-11-08|2782.11
#2018-11-09|2753.54
#2018-11-12|2778.16
#2018-11-13|2774.97
#2018-11-14|2753.02
#2018-11-15|2740.34
#2018-11-16|2783.62
#2018-11-19|2753.23
#2018-11-20|2724.18
#2018-11-21|2763.83
#2018-11-22|2717.14
#2018-11-23|2709.28
#2018-11-26|2700.82
#2018-11-27|2633.94
#2018-11-28|2576.64
#2018-11-29|2575.52
#2018-11-30|2601.05
#2018-12-03|2644.10
#2018-12-04|2622.63
#2018-12-05|2688.82
#2018-12-06| .
#2018-12-07|2657.69
#2018-12-10|2625.66
#2018-12-11|2681.53
#2018-12-12|2685.72
#2018-12-13|2671.02
#2018-12-14|2692.92
#2018-12-17|2741.18
#2018-12-18|2724.84
#2018-12-19|2752.71
#2018-12-20|2665.56
#2018-12-21|2692.19
#2018-12-24| .
#2018-12-25| .
#2018-12-26| .
#2018-12-27|2633.10
#2018-12-28|2661.54
#2018-12-31| .
#2019-01-01| .
#2019-01-02|2734.50
#2019-01-03|2777.72
#2019-01-04|2797.13
#2019-01-07|2794.58
#2019-01-08|2817.53
#2019-01-09|2784.52
#2019-01-10|2793.95
#2019-01-11|2797.76
#2019-01-14|2795.91
#2019-01-15|2787.24
#2019-01-16|2786.08
#2019-01-17|2820.88
#2019-01-18|2823.39
#2019-01-21|2884.87
#2019-01-22|2884.17
#2019-01-23|2882.23
#2019-01-24|2868.20
#2019-01-25|2837.63
#2019-01-28|2833.62
#2019-01-29|2857.51
#2019-01-30|2807.83
#2019-01-31|2710.77
#2019-02-01|2645.08
#2019-02-04|2621.85
#2019-02-05|2690.76
#2019-02-06|2714.64
#2019-02-07|2689.41
#2019-02-08|2685.87
#2019-02-11|2704.43
#2019-02-12|2671.04
#2019-02-13|2683.36
#2019-02-14|2666.04
#2019-02-15|2629.20
#2019-02-18|2655.59
#2019-02-19|2648.22
#2019-02-20|2660.09
#2019-02-21|2681.64
#2019-02-22|2671.44
#2019-02-25|2698.01
#2019-02-26|2703.46
#2019-02-27|2731.87
#2019-02-28|2704.48
#2019-03-01|2747.36
#2019-03-04|2773.17
#2019-03-05|2760.82
#2019-03-06|2767.71
#2019-03-07|2801.22
#2019-03-08|2837.06
#2019-03-11|2838.18
#2019-03-12|2833.58
#2019-03-13|2825.99
#2019-03-14|2898.32
#2019-03-15|2903.68
#2019-03-18|2944.15
#2019-03-19|2953.91
#2019-03-20|2950.39
#2019-03-21|2973.86
#2019-03-22|2951.28
#2019-03-25|2935.25
#2019-03-26|2928.72
#2019-03-27|2929.66
#2019-03-28|2922.79
#2019-03-29|2947.29
#2019-04-01|2993.76
#2019-04-02|3025.10
#2019-04-03|3044.36
#2019-04-04|3001.44
#2019-04-05|3002.74
#2019-04-08|2987.03
#2019-04-09|3066.96
#2019-04-10|3093.47
#2019-04-11|3067.94
#2019-04-12|3052.17
#2019-04-15|3039.28
#2019-04-16|3003.18
#2019-04-17|3024.70
#2019-04-18|3005.55
#2019-04-19| .
#2019-04-22| .
#2019-04-23|3015.89
#2019-04-24|2995.17
#2019-04-25|2993.36
#2019-04-26|2993.22
#2019-04-29|3012.40
#2019-04-30|3012.00
#2019-05-01| .
#2019-05-02|2985.98
#2019-05-03|3007.93
#2019-05-06|2994.63
#2019-05-07|3002.45
#2019-05-08|3011.17
#2019-05-09|2997.07
#2019-05-10|3025.77
#2019-05-13|3008.09
#2019-05-14|3036.08
#2019-05-15|3045.51
#2019-05-16|3074.16
#2019-05-17|3087.13
#2019-05-20|3109.56
#2019-05-21|3102.31
#2019-05-22|3105.22
#2019-05-23|3076.66
#2019-05-24|3097.74
#2019-05-27|3127.03
#2019-05-28|3115.35
#2019-05-29|3084.97
#2019-05-30| .
#2019-05-31|3098.80
#2019-06-03|3112.63
#2019-06-04|3097.65
#2019-06-05|3117.66
#2019-06-06|3144.61
#2019-06-07|3191.48
#2019-06-10|3185.43
#2019-06-11|3187.98
#2019-06-12|3218.01
#2019-06-13|3206.43
#2019-06-14|3221.59
#2019-06-17|3215.65
#2019-06-18|3261.03
#2019-06-19|3242.86
#2019-06-20|3241.60
#2019-06-21| .
#2019-06-24|3254.42
#2019-06-25|3263.37
#2019-06-26|3276.85
#2019-06-27|3251.94
#2019-06-28|3262.25
#2019-07-01|3262.10
#2019-07-02|3271.89
#2019-07-03|3291.43
#2019-07-04|3315.52
#2019-07-05|3297.71
#2019-07-08|3295.56
#2019-07-09|3296.49
#2019-07-10|3272.39
#2019-07-11|3263.99
#2019-07-12|3192.04
#2019-07-15|3197.75
#2019-07-16|3175.45
#2019-07-17|3188.42
#2019-07-18|3201.14
#2019-07-19|3209.37
#2019-07-22|3199.66
#2019-07-23|3196.85
#2019-07-24|3199.27
#2019-07-25|3190.85
#2019-07-26|3216.29
#2019-07-29|3254.45
#2019-07-30|3234.80
#2019-07-31|3248.61
#2019-08-01|3263.42
#2019-08-02|3257.31
#2019-08-05|3264.24
#2019-08-06|3299.84
#2019-08-07|3278.19
#2019-08-08|3280.15
#2019-08-09|3285.39
#2019-08-12|3272.22
#2019-08-13|3276.85
#2019-08-14|3284.97
#2019-08-15|3304.92
#2019-08-16|3357.44
#2019-08-19|3385.43
#2019-08-20|3370.45
#2019-08-21|3371.06
#2019-08-22|3337.68
#2019-08-23|3338.83
#2019-08-26|3354.48
#2019-08-27|3379.23
#2019-08-28|3360.17
#2019-08-29|3400.80
#2019-08-30|3407.39
#2019-09-02|3416.02
#2019-09-03|3410.79
#2019-09-04|3434.30
#2019-09-05|3406.15
#2019-09-06|3433.73
#2019-09-09|3414.77
#2019-09-10|3361.35
#2019-09-11|3356.60
#2019-09-12|3429.05
#2019-09-13|3394.23
#2019-09-16|3427.41
#2019-09-17|3434.50
#2019-09-18|3436.66
#2019-09-19|3450.10
#2019-09-20|3479.31
#2019-09-23|3456.49
#2019-09-24|3478.39
#2019-09-25|3458.75
#2019-09-26|3480.14
#2019-09-27|3490.96
#2019-09-30|3491.12
#2019-10-01|3472.64
#2019-10-02|3429.56
#2019-10-03|3434.71
#2019-10-04|3483.05
#2019-10-07|3515.70
#2019-10-08|3503.45
#2019-10-09|3489.50
#2019-10-10|3489.18
#2019-10-11|3505.62
#2019-10-14|3485.43
#2019-10-15|3479.31
#2019-10-16|3423.78
#2019-10-17|3600.85
#2019-10-18|3575.08
#2019-10-21|3549.00
#2019-10-22|3619.36
#2019-10-23|3620.75
#2019-10-24|3589.59
#2019-10-25|3586.70
#2019-10-28|3587.02
#2019-10-29|3537.66
#2019-10-30|3583.02
#2019-10-31|3592.07
#2019-11-01|3568.74
#2019-11-04|3558.91
#2019-11-05|3585.71
#2019-11-06|3572.73
#2019-11-07|3552.74
#2019-11-08|3579.74
#2019-11-11|3570.36
#2019-11-12|3609.58
#2019-11-13|3612.66
#2019-11-14|3556.55
#2019-11-15|3578.00
#2019-11-18|3623.66
#2019-11-19|3585.38
#2019-11-20|3609.06
#2019-11-21|3621.40
#2019-11-22|3538.88
#2019-11-25|3562.84
#2019-11-26|3617.45
#2019-11-27|3604.24
#2019-11-28|3581.15
#2019-11-29|3560.68
#2019-12-02|3477.91
#2019-12-03|3513.76
#2019-12-04|3536.38
#2019-12-05|3527.55
#2019-12-06| .
#2019-12-09|3589.45
#2019-12-10|3565.62
#2019-12-11|3522.88
#2019-12-12|3498.70
#2019-12-13|3508.41
#2019-12-16|3550.86
#2019-12-17|3572.75
#2019-12-18|3571.32
#2019-12-19|3603.67
#2019-12-20|3607.85
#2019-12-23|3611.31
#2019-12-24| .
#2019-12-25| .
#2019-12-26| .
#2019-12-27|3631.16
#2019-12-30|3600.47
#2019-12-31| .
#2020-01-01| .
#2020-01-02|3605.61
#2020-01-03|3637.35
#2020-01-06| .
#2020-01-07|3626.16
#2020-01-08|3602.87
#2020-01-09|3631.20
#2020-01-10|3632.19
#2020-01-13|3629.73
#2020-01-14|3633.63
#2020-01-15|3651.87
#2020-01-16|3671.81
#2020-01-17|3717.08
#2020-01-20|3776.72
#2020-01-21|3777.87
#2020-01-22|3813.42
#2020-01-23|3819.27
#2020-01-24|3864.31
#2020-01-27|3805.38
#2020-01-28|3820.73
#2020-01-29|3910.13
#2020-01-30|3947.81
#2020-01-31|3930.99
#2020-02-03|3937.11
#2020-02-04|3929.05
#2020-02-05|3973.13
#2020-02-06|4000.93
#2020-02-07|4008.36
#2020-02-10|4009.21
#2020-02-11|4047.89
#2020-02-12|4028.85
#2020-02-13|4049.31
#2020-02-14|4080.88
#2020-02-17|4079.59
#2020-02-18|4104.71
#2020-02-19|4147.82
#2020-02-20|4169.26
#2020-02-21|4179.16
#2020-02-24|4102.50
#2020-02-25|4010.89
#2020-02-26|4010.13
#2020-02-27|3903.97
#2020-02-28|3743.47
#2020-03-02|3828.52
#2020-03-03|3926.79
#2020-03-04|3969.18
#2020-03-05|3976.80
#2020-03-06|3817.10
#2020-03-09|3652.13
#2020-03-10|3518.95
#2020-03-11|3472.82
#2020-03-12|3162.72
#2020-03-13|3122.57
#2020-03-16|3041.35
#2020-03-17|3522.98
#2020-03-18|3678.20
#2020-03-19|3817.91
#2020-03-20|3733.26
#2020-03-23|3691.84
#2020-03-24|3664.52
#2020-03-25|3759.98
#2020-03-26|3796.36
#2020-03-27|3825.62
#2020-03-30|3906.78
#2020-03-31|4003.88
#2020-04-01|4003.05
#2020-04-02|4157.82
#2020-04-03|3971.09
#2020-04-06|3881.20
#2020-04-07|3870.59
#2020-04-08|3915.50
#2020-04-09|3946.63
#2020-04-10| .
#2020-04-13| .
#2020-04-14|4097.41
#2020-04-15|4008.66
#2020-04-16|3961.62
#2020-04-17|3991.50
#2020-04-20|3950.57
#2020-04-21|3843.40
#2020-04-22|4048.85
#2020-04-23|4083.29
#2020-04-24|4090.30
#2020-04-27|4023.67
#2020-04-28|4088.92
#2020-04-29|4041.48
#2020-04-30|4060.17
#2020-05-01| .
#2020-05-04|3989.40
#2020-05-05|4032.85
#2020-05-06|3953.77
#2020-05-07|3922.86
#2020-05-08|3993.69
#2020-05-11|4023.43
#2020-05-12|4088.08
#2020-05-13|4087.24
#2020-05-14|3978.31
#2020-05-15|3950.31
#2020-05-18|4017.68
#2020-05-19|3901.95
#2020-05-20|3962.66
#2020-05-21| .
#2020-05-22|3948.47
#2020-05-25|3935.71
#2020-05-26|3967.69
#2020-05-27|3964.25
#2020-05-28|3984.26
#2020-05-29|4110.26
#2020-06-01|4113.84
#2020-06-02|3996.31
#2020-06-03|4003.99
#2020-06-04|4057.78
#2020-06-05|3988.57
#2020-06-08|3960.52
#2020-06-09|3951.98
#2020-06-10|3934.01
#2020-06-11|3870.61
#2020-06-12|3877.64
#2020-06-15|3859.33
#2020-06-16|3957.28
#2020-06-17|3900.22
#2020-06-18|3885.09
#2020-06-19| .
#2020-06-22|3919.18
#2020-06-23|3927.49
#2020-06-24|3913.31
#2020-06-25|3966.09
#2020-06-26|3969.48
#2020-06-29|3982.55
#2020-06-30|3989.89
#2020-07-01|4037.93
#2020-07-02|4019.44
#2020-07-03|3996.65
#2020-07-06|4016.37
#2020-07-07|4015.19
#2020-07-08|4107.61
#2020-07-09|4099.08
#2020-07-10|4064.03
#2020-07-13|4153.50
#2020-07-14|4175.98
#2020-07-15|4149.46
#2020-07-16|4069.66
#2020-07-17|4170.70
#2020-07-20|4218.12
#2020-07-21|4189.02
#2020-07-22|4180.95
#2020-07-23|4152.76
#2020-07-24|4067.21
#2020-07-27|4025.37
#2020-07-28|3995.80
#2020-07-29|4002.99
#2020-07-30|3935.33
#2020-07-31|4262.65
#2020-08-03|4441.69
#2020-08-04|4476.80
#2020-08-05|4404.78
#2020-08-06|4350.50
#2020-08-07|4371.34
#2020-08-10|4354.40
#2020-08-11|4382.62
#2020-08-12|4439.37
#2020-08-13|4429.75
#2020-08-14|4386.56
#2020-08-17|4416.30
#2020-08-18|4402.62
#2020-08-19|4402.56
#2020-08-20|4389.94
#2020-08-21|4371.05
#2020-08-24|4412.23
#2020-08-25|4395.58
#2020-08-26|4407.44
#2020-08-27|4400.03
#2020-08-28|4333.12
#2020-08-31|4250.34
#2020-09-01|4200.05
#2020-09-02|4216.76
#2020-09-03|4058.36
#2020-09-04|4008.58
#2020-09-07|3944.29
#2020-09-08|3896.76
#2020-09-09|3920.47
#2020-09-10|3850.86
#2020-09-11|3851.99
#2020-09-14|3815.02
#2020-09-15|3864.67
#2020-09-16|3868.99
#2020-09-17|3868.58
#2020-09-18|3847.26
#2020-09-21|3722.60
#2020-09-22|3763.31
#2020-09-23|3791.90
#2020-09-24|3705.83
#2020-09-25|3670.50
#2020-09-28|3728.86
#2020-09-29|3762.81
#2020-09-30|3746.58
#2020-10-01|3667.32
#2020-10-02|3648.93
#2020-10-05|3710.43
#2020-10-06|3760.94
#2020-10-07|3683.81
#2020-10-08|3715.23
#2020-10-09|3803.35
#2020-10-12|3814.30
#2020-10-13|3837.83
#2020-10-14|3851.23
#2020-10-15|3796.39
#2020-10-16|3726.91
#2020-10-19|3821.50
#2020-10-20|3821.67
#2020-10-21|3800.95
#2020-10-22|3785.68
#2020-10-23|3816.22
#2020-10-26|3774.16
#2020-10-27|3759.34
#2020-10-28|3659.19
#2020-10-29|3172.03
#2020-10-30|3230.25
#2020-11-02|3190.83
#2020-11-03|3238.16
#2020-11-04|3295.40
#2020-11-05|3361.44
#2020-11-06|3295.24
#2020-11-09|3440.56
#2020-11-10|3463.50
#2020-11-11|3484.12
#2020-11-12|3518.36
#2020-11-13|3523.71
#2020-11-16|3570.98
#2020-11-17|3592.41
#2020-11-18|3626.38
#2020-11-19|3569.21
#2020-11-20|3621.02
#2020-11-23|3624.11
#2020-11-24|3671.50
#2020-11-25|3695.98
#2020-11-26|3672.27
#2020-11-27|3700.31
#2020-11-30|3635.59
#2020-12-01|3624.16
#2020-12-02|3599.63
#2020-12-03|3588.37
#2020-12-04|3573.55
#2020-12-07|3597.51
#2020-12-08|3696.14
#2020-12-09|3717.70
#2020-12-10|3697.05
#2020-12-11|3583.83
#2020-12-14|3571.72
#2020-12-15|3600.15
#2020-12-16|3565.73
#2020-12-17|3575.40
#2020-12-18|3568.44
#2020-12-21|3450.95
#2020-12-22|3472.26
#2020-12-23|3496.86
#2020-12-24|3496.86
#2020-12-25|3496.86
#2020-12-28|3489.75
#2020-12-29|3530.94
#2020-12-30|3481.91
#2020-12-31|3481.91
#2021-01-01|3481.91
#2021-01-04|3507.58
#2021-01-05|3536.33
#2021-01-06|3536.33
#2021-01-07|3556.38
#2021-01-08|3522.72
#2021-01-11|3504.51
#2021-01-12|3593.91
#2021-01-13|3563.70
#2021-01-14|3673.17
#2021-01-15|3667.87
#2021-01-18|3624.56
#2021-01-19|3632.13
#2021-01-20|3740.74
#2021-01-21|3738.83
#2021-01-22|3720.27
#2021-01-25|4064.15
#2021-01-26|4087.29
#2021-01-27|4512.52
#2021-01-28|4095.37
#2021-01-29|4192.09
#2021-02-01|4188.85
#2021-02-02|4028.31
#2021-02-03|4065.22
#2021-02-04|4001.50
#2021-02-05|3892.60
#2021-02-08|3855.82
#2021-02-09|3827.24
#2021-02-10|3808.61
#2021-02-11|3788.05
#2021-02-12|3835.25
#2021-02-15|3871.15
#2021-02-16|3815.55
#2021-02-17|3803.67
#2021-02-18|3805.33
#2021-02-19|3792.44
#2021-02-22|3749.53
#2021-02-23|3705.53
#2021-02-24|3705.73
#2021-02-25|3820.67
#2021-02-26|3691.68
#2021-03-01|3746.95
#2021-03-02|3777.72
#2021-03-03|3737.71
#2021-03-04|3690.96
#2021-03-05|3648.23
#2021-03-08|3738.86
#2021-03-09|3787.71
#2021-03-10|3800.67
#2021-03-11|3848.39
#2021-03-12|3864.88
#2021-03-15|3958.73
#2021-03-16|3976.55
#2021-03-17|3949.33
#2021-03-18|3787.59
#2021-03-19|3829.77
#2021-03-22|3878.09
#2021-03-23|3864.27
#2021-03-24|3835.97
#2021-03-25|3832.11
#2021-03-26|3883.59
#2021-03-29|3889.29
#2021-03-30|3841.20
#2021-03-31|3823.26
#2021-04-01|3885.55
#2021-04-02| .
#2021-04-05| .
#2021-04-06|3854.38
#2021-04-07|3860.33
#2021-04-08|3858.49
#2021-04-09|3890.03
#2021-04-12|3867.70
#2021-04-13|3877.38
#2021-04-14|3867.91
#2021-04-15|3872.61
#2021-04-16|3888.76
#2021-04-19|3899.89
#2021-04-20|3853.85
#2021-04-21|3874.95
#2021-04-22|3895.02
#2021-04-23|3853.90
#2021-04-26|3863.84
#2021-04-27|3833.46
#2021-04-28|3881.64
#2021-04-29|4111.64
#2021-04-30|4179.73
#2021-05-03|4291.05
#2021-05-04|4168.75
#2021-05-05|4256.33
#2021-05-06|4279.45
#2021-05-07|4443.54
#2021-05-10|4384.12
#2021-05-11|4292.03
#2021-05-12|4251.62
#2021-05-13| .
#2021-05-14|4287.11
#2021-05-17|4331.45
#2021-05-18|4378.22
#2021-05-19|4348.64
#2021-05-20|4412.32
#2021-05-21|4434.50
#2021-05-24|4400.09
#2021-05-25|4362.31
#2021-05-26|4341.78
#2021-05-27|4349.86
#2021-05-28|4475.84
#2021-05-31|4440.47
#2021-06-01|4449.29
#2021-06-02|4594.50
#2021-06-03|4682.01
#2021-06-04|4656.29
#2021-06-07|4673.18
#2021-06-08|4733.78
#2021-06-09|4730.28
#2021-06-10|4671.56
#2021-06-11|4683.86
#2021-06-14|4705.68
#2021-06-15|4661.21
#2021-06-16|4618.45
#2021-06-17|4620.11
#2021-06-18|4576.81
#2021-06-21|4567.43
#2021-06-22|4569.29
#2021-06-23|4513.60
#2021-06-24|4547.95
#2021-06-25| .
#2021-06-28|4740.21
#2021-06-29|4716.30
#2021-06-30|4694.82
#2021-07-01|4728.00
#2021-07-02|4746.55
#2021-07-05|4795.91
#2021-07-06|4777.00
#2021-07-07|4790.23
#2021-07-08|4776.09
#2021-07-09|4827.29
#2021-07-12|4820.62
#2021-07-13|5109.13
#2021-07-14|5132.59
#2021-07-15|5034.12
#2021-07-16|5106.85
#2021-07-19|4992.44
#2021-07-20|5075.65
#2021-07-21|5141.96
#2021-07-22|5080.92
#2021-07-23|5118.10
#2021-07-26|5131.79
#2021-07-27|5082.81
#2021-07-28|5105.21
#2021-07-29|5276.42
#2021-07-30|5274.06
#2021-08-02|5310.62
#2021-08-03|5371.31
#2021-08-04|5409.78
#2021-08-05|5364.32
#2021-08-06|5344.81
#2021-08-09|5348.81
#2021-08-10|5313.84
#2021-08-11|5294.31
#2021-08-12|5277.50
#2021-08-13|5330.03
#2021-08-16|5299.87
#2021-08-17|5302.51
#2021-08-18|5292.77
#2021-08-19|5218.54
#2021-08-20|5240.64
#2021-08-23|5300.68
#2021-08-24|5280.29
#2021-08-25|5317.68
#2021-08-26|5287.93
#2021-08-27|5283.98
#2021-08-30|5286.61
#2021-08-31|5202.73
#2021-09-01|5213.03
#2021-09-02|5258.42
#2021-09-03|5234.76
#2021-09-06|5233.95
#2021-09-07|5249.22
#2021-09-08|5187.03
#2021-09-09|5202.20
#2021-09-10|5150.07
#2021-09-13|5098.35
#2021-09-14|5083.22
#2021-09-15|4978.41
#2021-09-16|4988.28
#2021-09-17|4908.41
#2021-09-20|4871.80
#2021-09-21|4855.44
#2021-09-22|4971.23
#2021-09-23|5003.43
#2021-09-24|4994.10
#2021-09-27|5005.53
#2021-09-28|4878.63
#2021-09-29|4920.70
#2021-09-30|4942.43
#2021-10-01|4932.45
#2021-10-04|4963.82
#2021-10-05|5079.22
#2021-10-06|5055.01
#2021-10-07|5153.80
#2021-10-08|5188.05
#2021-10-11|5203.38
#2021-10-12|5198.98
#2021-10-13|5224.93
#2021-10-14|5291.01
#2021-10-15|5302.72
#2021-10-18|5292.25
#2021-10-19|5207.08
#2021-10-20|5173.56
#2021-10-21|5206.76
#2021-10-22|5201.56
#2021-10-25|5097.59
#2021-10-26|5077.06
#2021-10-27|5142.68
#2021-10-28|5113.34
#2021-10-29|5067.62
#2021-11-01|5041.34
#2021-11-02|4992.76
#2021-11-03|5105.08
#2021-11-04|5112.38
#2021-11-05|5142.36
#2021-11-08|5215.43
#2021-11-09|5167.03
#2021-11-10|5147.07
#2021-11-11|5135.62
#2021-11-12|5130.42
#2021-11-15|5088.40
#2021-11-16|5091.64
#2021-11-17|5192.98
#2021-11-18|5175.81
#2021-11-19|5287.75
#2021-11-22|5284.03
#2021-11-23|5209.81
#2021-11-24|5266.44
#2021-11-25|5302.09
#2021-11-26|5053.57
#2021-11-29|5130.35
#2021-11-30|5042.15
#2021-12-01|5204.51
#2021-12-02|5116.86
#2021-12-03|5141.24
#2021-12-06| .
#2021-12-07|5315.28
#2021-12-08|5265.62
#2021-12-09|5393.94
#2021-12-10|5362.62
#2021-12-13|5364.87
#2021-12-14|5336.09
#2021-12-15|5380.05
#2021-12-16|5430.78
#2021-12-17|5423.19
#2021-12-20|5310.70
#2021-12-21|5332.28
#2021-12-22|5416.48
#2021-12-23|5533.94
#2021-12-24| .
#2021-12-27|5607.76
#2021-12-28|5617.82
#2021-12-29|5569.04
#2021-12-30|5568.65
#2021-12-31| .
#2022-01-03|5578.35
#2022-01-04|5562.85
#2022-01-05|5606.06
#2022-01-06| .
#2022-01-07|5443.68
#2022-01-10|5447.43
#2022-01-11|5444.01
#2022-01-12|5424.19
#2022-01-13|5291.36
#2022-01-14|5195.19
#2022-01-17|5277.31
#2022-01-18|5240.94
#2022-01-19|5213.02
#2022-01-20|5224.82
#2022-01-21|5140.77
#2022-01-24|4916.73
#2022-01-25|5036.62
#2022-01-26|5104.04
#2022-01-27|5131.62
#2022-01-28|5132.07
#2022-01-31|5278.00
#2022-02-01|5325.39
#2022-02-02|5309.91
#2022-02-03|5233.34
#2022-02-04|5084.42
#2022-02-07|5132.54
#2022-02-08|5106.20
#2022-02-09|5149.91
#2022-02-10|5133.20
#2022-02-11|5094.57
#2022-02-14|4965.36
#2022-02-15|5028.46
#2022-02-16|5156.66
#2022-02-17|5129.58
#2022-02-18|5088.01
#2022-02-21|4993.97
#2022-02-22|4986.71
#2022-02-23|4931.01
#2022-02-24|4798.52
#2022-02-25|4936.04
#2022-02-28|4904.29
#2022-03-01|4822.63
#2022-03-02|4911.33
#2022-03-03|4701.13
#2022-03-04|4587.08
#2022-03-07|4512.25
#2022-03-08|4507.51
#2022-03-09|4625.79
#2022-03-10|4601.46
#2022-03-11|4666.67
#2022-03-14|4819.37
#2022-03-15|4814.67
#2022-03-16|4916.84
#2022-03-17|4964.22
#2022-03-18|4980.91
#2022-03-21|5004.26
#2022-03-22|5033.34
#2022-03-23|5009.65
#2022-03-24|5032.41
#2022-03-25|5039.84
#2022-03-28|5083.67
#2022-03-29|5159.30
#2022-03-30|5181.47
#2022-03-31|5141.03
#2022-04-01|5199.64
#2022-04-04|5254.05
#2022-04-05|5262.50
#2022-04-06|5184.20
#2022-04-07|5183.74
#2022-04-08|5226.25
#2022-04-11|5178.76
#2022-04-12|5129.11
#2022-04-13|5132.74
#2022-04-14|5133.18
#2022-04-15| .
#2022-04-18| .
#2022-04-19|5121.60
#2022-04-20|5172.47
#2022-04-21|5186.05
#2022-04-22|5095.21
#2022-04-25|5072.71
#2022-04-26|5122.22
#2022-04-27|5107.97
#2022-04-28|4989.47
#2022-04-29|5140.08
#2022-05-02|5132.66
#2022-05-03|5235.13
#2022-05-04|5175.36
#2022-05-05|5119.90
#2022-05-06|5037.01
#2022-05-09|4859.32
#2022-05-10|4852.20
#2022-05-11|4908.20
#2022-05-12|4850.50
#2022-05-13|4979.20
#2022-05-16|4990.78
#2022-05-17|5036.19
#2022-05-18|4980.77
#2022-05-19|4869.26
#2022-05-20|4904.33
#2022-05-23|4933.38
#2022-05-24|4885.12
#2022-05-25|4943.11
#2022-05-26| .
#2022-05-27|5070.99
#2022-05-30|5030.42
#2022-05-31|4935.82
#2022-06-01|4926.84
#2022-06-02|4958.71
#2022-06-03|4959.84
#2022-06-06|4996.02
#2022-06-07|4965.13
#2022-06-08|4955.84
#2022-06-09|4907.98
#2022-06-10|4795.30
#2022-06-13|4759.14
#2022-06-14|4803.11
#2022-06-15|4824.00
#2022-06-16|4720.38
#2022-06-17|4689.49
#2022-06-20|4761.45
#2022-06-21|4784.17
#2022-06-22|4763.98
#2022-06-23|4734.82
#2022-06-24| .
#2022-06-27|4878.21
#2022-06-28|4898.90
#2022-06-29|4846.99
#2022-06-30|4762.89
#2022-07-01|4788.13
#2022-07-04|4786.41
#2022-07-05|4719.10
#2022-07-06|4754.43
#2022-07-07|4871.48
#2022-07-08|4908.12
#2022-07-11|4902.32
#2022-07-12|4922.99
#2022-07-13|4863.28
#2022-07-14|4761.93
#2022-07-15|4832.80
#2022-07-18|4836.66
#2022-07-19|4804.58
#2022-07-20|4854.17
#2022-07-21|5191.98
#2022-07-22|5184.26
#2022-07-25|5240.50
#2022-07-26|5247.07
#2022-07-27|5280.40
#2022-07-28|5306.55
#2022-07-29|5292.77
#2022-08-01|5326.52
#2022-08-02|5306.25
#2022-08-03|5284.25
#2022-08-04|5306.84
#2022-08-05|5265.48
#2022-08-08|5291.34
#2022-08-09|5222.34
#2022-08-10|5228.40
#2022-08-11|5246.94
#2022-08-12|5227.79
#2022-08-15|5164.24
#2022-08-16|5250.04
#2022-08-17|5177.96
#2022-08-18|5254.36
#2022-08-19|5241.48
#2022-08-22|5216.67
#2022-08-23|5198.91
#2022-08-24|5199.94
#2022-08-25|5239.61
#2022-08-26|5165.98
#2022-08-29|5054.98
#2022-08-30|5047.01
#2022-08-31|5205.40
#2022-09-01|5176.94
#2022-09-02|5237.25
#2022-09-05|5184.81
#2022-09-06|5170.16
#2022-09-07|5166.57
#2022-09-08|5147.79
#2022-09-09|5195.54
#2022-09-12|5227.29
#2022-09-13|5189.68
#2022-09-14|5120.76
#2022-09-15|5070.01
#2022-09-16|4833.38
#2022-09-19|4822.85
#2022-09-20|4788.24
#2022-09-21|4802.33
#2022-09-22|4695.74
#2022-09-23|4589.84
#2022-09-26|4583.69
#2022-09-27|4619.43
#2022-09-28|4667.75
#2022-09-29|4561.98
#2022-09-30|4570.96
#2022-10-03|4659.73
#2022-10-04|4785.79
#2022-10-05|4737.57
#2022-10-06|4719.27
#2022-10-07|4653.83
#2022-10-10|4632.52
#2022-10-11|4631.12
#2022-10-12|4651.78
#2022-10-13|4715.06
#2022-10-14|4728.47
#2022-10-17|4812.98
#2022-10-18|4876.32
#2022-10-19|4860.74
#2022-10-20|4570.23
#2022-10-21|4475.04
#2022-10-24|4533.87
#2022-10-25|4638.42
#2022-10-26|4663.00
#2022-10-27|4647.11
#2022-10-28|4657.48
#2022-10-31|4705.78
#2022-11-01|4694.32
#2022-11-02|4691.48
#2022-11-03|4583.31
#2022-11-04|4612.61
#2022-11-07|4644.03
#2022-11-08|4706.02
#2022-11-09|4675.22
#2022-11-10|4776.16
#2022-11-11|4784.07
#2022-11-14|4808.32
#2022-11-15|4851.80
#2022-11-16|4788.48
#2022-11-17|4767.21
#2022-11-18|4863.85
#2022-11-21|4821.77
#2022-11-22|4847.31
#2022-11-23|4869.07
#2022-11-24|4876.79
#2022-11-25|4884.10
#2022-11-28|4791.89
#2022-11-29|4769.02
#2022-11-30|4835.95
#2022-12-01|4977.28
#2022-12-02|5009.95
#2022-12-05|4929.97
#2022-12-06|4929.97
#2022-12-07|4821.68
#2022-12-08|4846.83
#2022-12-09|4889.57
#2022-12-12|4853.38
#2022-12-13|4917.39
#2022-12-14|4922.76
#2022-12-15|4769.43
#2022-12-16|4602.79
#2022-12-19|4598.85
#2022-12-20|4577.36
#2022-12-21|4619.10
#2022-12-22|4592.37
#2022-12-23|4606.18
#2022-12-26| .
#2022-12-27|4615.58
#2022-12-28|4578.50
#2022-12-29|4636.27
#2022-12-30|4568.64
#2023-01-02|4663.24
#2023-01-03|4663.02
#2023-01-04|4699.15
#2023-01-05|4707.91
#2023-01-06| .
#2023-01-09|4826.01
#2023-01-10|4792.76
#2023-01-11|4827.96
#2023-01-12|4862.34
#2023-01-13|4877.34
#2023-01-16|4889.97
#2023-01-17|4759.44
#2023-01-18|4733.13
#2023-01-19|4660.84
#2023-01-20|4547.49
#2023-01-23|4600.97
#2023-01-24|4559.65
#2023-01-25|4535.80
#2023-01-26|4662.59
#2023-01-27|4674.84
#2023-01-30|4713.84
#2023-01-31|4670.74
#2023-02-01|4695.62
#2023-02-02|4794.79
#2023-02-03|4744.61
#2023-02-06|4676.00
#2023-02-07|4669.47
#2023-02-08|4680.85
#2023-02-09|4677.33
#2023-02-10|4674.96
#2023-02-13|4671.20
#2023-02-14|4695.00
#2023-02-15|4717.77
#2023-02-16|4747.91
#2023-02-17|4768.54
#2023-02-20|4764.34
#2023-02-21|4744.29
#2023-02-22|4763.01
#2023-02-23|4748.97
#2023-02-24|4713.77
#2023-02-27|4801.04
#2023-02-28|4724.70
#2023-03-01|4702.18
#2023-03-02|4717.51
#2023-03-03|4888.16
#2023-03-06|4868.42
#2023-03-07|4850.75
#2023-03-08|4854.99
#2023-03-09|4876.26
#2023-03-10|4812.69
#2023-03-13|4734.90
#2023-03-14|4750.40
#2023-03-15|4630.76
#2023-03-16|4664.57
#2023-03-17|4647.46
#2023-03-20|4689.85
#2023-03-21|4733.21
#2023-03-22|4720.13
#2023-03-23|4722.72
#2023-03-24|4701.54
#2023-03-27|4760.51
#2023-03-28|4710.82
#2023-03-29|4772.28
#2023-03-30|4818.40
#2023-03-31|4867.27
#2023-04-03|4853.93
#2023-04-04|4854.90
#2023-04-05|4874.62
#2023-04-06|4879.86
#2023-04-07| .
#2023-04-10| .
#2023-04-11|4906.53
#2023-04-12|4889.16
#2023-04-13|4880.93
#2023-04-14|4901.01
#2023-04-17|4871.63
#2023-04-18|4757.50
#2023-04-19|4708.64
#2023-04-20|4430.56
#2023-04-21|4407.32
#2023-04-24|4432.71
#2023-04-25|4385.33
#2023-04-26|4425.31
#2023-04-27|4407.14
#2023-04-28|4440.74
#2023-05-01| .
#2023-05-02|4358.00
#2023-05-03|4349.70
#2023-05-04|4315.70
#2023-05-05|4374.38
#2023-05-08|4378.28
#2023-05-09|4368.32
#2023-05-10|4359.58
#2023-05-11|4336.40
#2023-05-12|4358.23
#2023-05-15|4382.34
#2023-05-16|4332.14
#2023-05-17|4314.30
#2023-05-18| .
#2023-05-19|4390.00
#2023-05-22|4376.35
#2023-05-23|4377.71
#2023-05-24|4304.38
#2023-05-25|4295.13
#2023-05-26|4338.78
#2023-05-29|4338.85
#2023-05-30|4320.32
#2023-05-31|4298.58
#2023-06-01|4322.69
#2023-06-02|4329.26
#2023-06-05|4331.28
#2023-06-06|4287.24
#2023-06-07|4279.94
#2023-06-08|4231.26
#2023-06-09|4249.60
#2023-06-12|4254.20
#2023-06-13|4290.82
#2023-06-14|4327.80
#2023-06-15|4343.94
#2023-06-16|4384.46
#2023-06-19|4336.43
#2023-06-20|4309.13
#2023-06-21|4217.23
#2023-06-22|4177.79
#2023-06-23| .
#2023-06-26|4177.47
#2023-06-27|4201.02
#2023-06-28|4267.09
#2023-06-29|4256.19
#2023-06-30|4243.46
#2023-07-03|4299.30
#2023-07-04|4290.04
#2023-07-05|4258.16
#2023-07-06|4219.83
#2023-07-07|4206.38
#2023-07-10|4190.35
#2023-07-11|4213.21
#2023-07-12|4254.19
#2023-07-13|4291.41
#2023-07-14|4018.06
#2023-07-17|3961.75
#2023-07-18|3992.85
#2023-07-19|4001.60
#2023-07-20|4027.00
#2023-07-21|4041.97
#2023-07-24|4076.06
#2023-07-25|4076.06
#2023-07-26|4071.12
#2023-07-27|4057.77
#2023-07-28|4058.81
#2023-07-31|4029.04
#2023-08-01|4015.71
#2023-08-02|4014.69
#2023-08-03|3973.59
#2023-08-04|3984.72
#2023-08-07|3962.55
#2023-08-08|3959.82
#2023-08-09|3987.71
#2023-08-10|4033.02
#2023-08-11|3977.30
#2023-08-14|3980.45
#2023-08-15|3921.95
#2023-08-16|3906.32
#2023-08-17|3914.90
#2023-08-18|3920.39
#2023-08-21|3904.28
#2023-08-22|3926.47
#2023-08-23|3930.45
#2023-08-24|3902.57
#2023-08-25|3886.39
#2023-08-28|3935.55
#2023-08-29|4031.22
#2023-08-30|4026.63
#2023-08-31|4059.97
#2023-09-01|4082.59
#2023-09-04|4090.71
#2023-09-05|4102.21
#2023-09-06|4119.15
#2023-09-07|4126.52
#2023-09-08|4106.11
#2023-09-11|4102.91
#2023-09-12|4090.49
#2023-09-13|4057.46
#2023-09-14|4093.31
#2023-09-15|4045.36
#2023-09-18|4047.08
#2023-09-19|4082.89
#2023-09-20|4107.30
#2023-09-21|4030.12
#2023-09-22|4031.58
#2023-09-25|3948.22
#2023-09-26|3906.76
#2023-09-27|3864.01
#2023-09-28|3870.74
#2023-09-29|3937.33
#2023-10-02|3882.13
#2023-10-03|3889.93
#2023-10-04|3834.16
#2023-10-05|3773.78
#2023-10-06|3792.55
#2023-10-09|3775.03
#2023-10-10|3856.79
#2023-10-11|3871.97
#2023-10-12|3842.85
#2023-10-13|3808.54
#2023-10-16|3842.73
#2023-10-17|3763.51
#2023-10-18|3716.27
#2023-10-19|3486.40
#2023-10-20|3461.92
#2023-10-23|3458.36
#2023-10-24|3458.58
#2023-10-25|3469.44
#2023-10-26|3456.34
#2023-10-27|3492.55
#2023-10-30|3473.40
#2023-10-31|3537.40
#2023-11-01|3517.24
#2023-11-02|3584.98
#2023-11-03|3645.88
#2023-11-06|3654.28
#2023-11-07|3660.10
#2023-11-08|3677.07
#2023-11-09|3702.73
#2023-11-10|3670.50
#2023-11-13|3679.53
#2023-11-14|3731.14
#2023-11-15|3732.88
#2023-11-16|3669.08
#2023-11-17|3687.98
#2023-11-20|3678.46
#2023-11-21|3659.69
#2023-11-22|3674.50
#2023-11-23|3676.26
#2023-11-24|3678.48
#2023-11-27|3678.74
#2023-11-28|3661.24
#2023-11-29|3656.82
#2023-11-30|3629.50
#2023-12-01|3628.98
#2023-12-04|3465.83
#2023-12-05|3333.81
#2023-12-06| .
#2023-12-07|3385.69
#2023-12-08|3471.45
#2023-12-11|3425.44
#2023-12-12|3481.46
#2023-12-13|3428.42
#2023-12-14|3526.30
#2023-12-15|3455.51
#2023-12-18|3447.25
#2023-12-19|3488.96
#2023-12-20|3517.93
#2023-12-21|3490.71
#2023-12-22|3559.35
#2023-12-25| .
#2023-12-26| .
#2023-12-27|3545.76
#2023-12-28|3540.03
#2023-12-29|3522.06
#2024-01-01| .
#2024-01-02|3606.37
#2024-01-03|3577.42
#2024-01-04|3632.75
#2024-01-05|3653.32
#2024-01-08|3682.35
#2024-01-09|3665.18
#2024-01-10|3651.70
#2024-01-11|3657.71
#2024-01-12|3694.37
#2024-01-15|3707.33
#2024-01-16|3720.16
#2024-01-17|3669.47
#2024-01-18|3681.03
#2024-01-19|3607.71
#2024-01-22|3611.29
#2024-01-23|3655.37
#2024-01-24|3640.58
#2024-01-25|3925.71
#2024-01-26|3970.73
#2024-01-29|3967.67
#2024-01-30|3846.86
#2024-01-31|3771.75
#2024-02-01|3796.38
#2024-02-02|3754.24
#2024-02-05|3767.58
#2024-02-06|3763.16
#2024-02-07|3735.02
#2024-02-08|3788.70
#2024-02-09|3747.74
#2024-02-12|3776.24
#2024-02-13|3708.04
#2024-02-14|3680.45
#2024-02-15|3708.13
#2024-02-16|3740.77
#2024-02-19|3724.39
#2024-02-20|3714.28
#2024-02-21|3716.43
#2024-02-22|3733.71
#2024-02-23|3740.90
#2024-02-26|3697.04
#2024-02-27|3716.24
#2024-02-28|3724.06
#2024-02-29|3702.05
#2024-03-01|3716.44
#2024-03-04|3767.55
#2024-03-05|3737.28
#2024-03-06|3777.48
#2024-03-07|3797.88
#2024-03-08|3781.65
#2024-03-11|3774.01
#2024-03-12|3792.40
#2024-03-13|3775.82
#2024-03-14|3781.23
#2024-03-15|3797.41
#2024-03-18|3693.05
#2024-03-19|3701.61
#2024-03-20|3711.13
#2024-03-21|3747.62
#2024-03-22|3753.43
#2024-03-25|3732.66
#2024-03-26|3760.93
#2024-03-27|3761.63
#2024-03-28|3727.56
#2024-03-29| .
#2024-04-01| .
#2024-04-02|3700.08
#2024-04-03|3720.05
#2024-04-04|3757.91
#2024-04-05|3708.89
#2024-04-08|3680.29
#2024-04-09|3686.47
#2024-04-10|3673.69
#2024-04-11|3668.26
#2024-04-12|3648.09
#2024-04-15|3645.01
#2024-04-16|3633.79
#2024-04-17|3619.87
#2024-04-18|3690.65
#2024-04-19|3801.20
#2024-04-22|3982.71
#2024-04-23|3930.39
#2024-04-24|3922.91
#2024-04-25|3888.39
#2024-04-26|3926.78
#2024-04-29|3938.52
#2024-04-30|3899.11
#2024-05-01| .
#2024-05-02|3884.50
#2024-05-03|3903.03
#2024-05-06|3940.79
#2024-05-07|3929.36
#2024-05-08|3948.70
#2024-05-09| .
#2024-05-10|3952.68
#2024-05-13|3988.75
#2024-05-14|4096.44
#2024-05-15|3999.50
#2024-05-16|4055.87
#2024-05-17|4061.69
#2024-05-20|4011.49
#2024-05-21|4001.77
#2024-05-22|4090.44
#2024-05-23|4042.27
#2024-05-24|4005.98
#2024-05-27|4020.90
#2024-05-28|4012.21
#2024-05-29|3931.37
#2024-05-30|4017.25
#2024-05-31|4064.72
#2024-06-03|4094.32
#2024-06-04|4106.76
#2024-06-05|4119.79
#2024-06-06|4115.86
#2024-06-07|4114.88
#2024-06-10|4089.36
#2024-06-11|4046.42
#2024-06-12|4054.23
#2024-06-13|3968.96
#2024-06-14|3895.69
#2024-06-17|3926.25
#2024-06-18|3968.90
#2024-06-19|3933.14
#2024-06-20|3945.41
#2024-06-21| .
#2024-06-24|4017.18
#2024-06-25|4004.00
#2024-06-26|3966.51
#2024-06-27|3995.33
#2024-06-28|4045.65
#2024-07-01|4142.85
#2024-07-02|4083.69
#2024-07-03|4072.14
#2024-07-04|4072.94
#2024-07-05|4088.57
#2024-07-08|4107.42
#2024-07-09|4072.18
#2024-07-10|4122.16
#2024-07-11|4107.91
#2024-07-12|4149.72
#2024-07-15|4118.74
#2024-07-16|4009.35
#2024-07-17|4037.01
#2024-07-18|3911.21
#2024-07-19|3896.69
#2024-07-22|3987.36
#2024-07-23|3951.20
#2024-07-24|3930.83
#2024-07-25|4058.95
#2024-07-26|4062.44
#2024-07-29|4069.14
#2024-07-30|4160.68
#2024-07-31|4135.55
#2024-08-01|4189.99
#2024-08-02|4104.12
#2024-08-05|3972.66
#2024-08-06|3949.09
#2024-08-07|4024.87
#2024-08-08|4030.04
#2024-08-09|4026.95
#2024-08-12|4060.53
#2024-08-13|4125.29
#2024-08-14|4137.18
#2024-08-15|4232.97
#2024-08-16|4210.71
#2024-08-19|4253.90
#2024-08-20|4264.64
#2024-08-21|4250.07
#2024-08-22|4256.76
#2024-08-23|4281.14
#2024-08-26|4284.83
#2024-08-27|4296.24
#2024-08-28|4316.27
#2024-08-29|4473.31
#2024-08-30|4486.14
#2024-09-02|4506.34
#2024-09-03|4504.52
#2024-09-04|4485.36
#2024-09-05|4488.32
#2024-09-06|4419.83
#2024-09-09|4425.39
#2024-09-10|4382.93
#2024-09-11|4345.37
#2024-09-12|4352.45
#2024-09-13|4364.90
#2024-09-16|4383.40
#2024-09-17|4395.15
#2024-09-18|4384.41
#2024-09-19|4406.06
#2024-09-20|4409.29
#2024-09-23|4454.34
#2024-09-24|4504.89
#2024-09-25|4545.13
#2024-09-26|4560.69
#2024-09-27|4526.64
#2024-09-30|4503.74
#2024-10-01|4535.03
#2024-10-02|4537.36
#2024-10-03|4500.76
#2024-10-04|4534.98
#2024-10-07|4530.20
#2024-10-08|4547.34
#2024-10-09|4635.06
#2024-10-10|4607.61
#2024-10-11|4562.09
#2024-10-14|4585.01
#2024-10-15|4604.15
#2024-10-16|4627.40
#2024-10-17|4548.24
#2024-10-18|4761.93
#2024-10-21|4846.45
#2024-10-22|4814.97
#2024-10-23|4786.63
#2024-10-24|4848.38
#2024-10-25|4857.49
#2024-10-28|4943.57
#2024-10-29|4967.54
#2024-10-30|4865.16
#2024-10-31|4782.68
#2024-11-01|4837.67
#2024-11-04|4788.07
#2024-11-05|4751.56
#2024-11-06|4751.88
#2024-11-07|4709.48
#2024-11-08|4691.04
#2024-11-11|4746.15
#2024-11-12|4663.44
#2024-11-13|4653.88
#2024-11-14|4702.08
#2024-11-15|4674.35
#2024-11-18|4673.37
#2024-11-19|4476.64
#2024-11-20|4526.67
#2024-11-21|4465.31
#2024-11-22|4522.43
#2024-11-25|4532.98
#2024-11-26|4502.59
#2024-11-27|4472.57
#2024-11-28|4489.53
#2024-11-29|4479.46
#2024-12-02|4503.38
#2024-12-03|4519.91
#2024-12-04|4497.05
#2024-12-05|4567.45
#2024-12-06| .
#2024-12-09|4654.50
#2024-12-10|4625.50
#2024-12-11|4614.61
#2024-12-12|4657.45
#2024-12-13|4648.59
#2024-12-16|4687.04
#2024-12-17|4655.28
#2024-12-18|4702.35
#2024-12-19|4670.50
#2024-12-20|4644.34
#2024-12-23|4653.59
#2024-12-24| .
#2024-12-25| .
#2024-12-26| .
#2024-12-27|4718.21
#2024-12-30|4693.61
#2024-12-31| .
#2025-01-01| .
#2025-01-02|4747.66
#2025-01-03|4715.87
#2025-01-06| .
#2025-01-07|4880.65
#2025-01-08|4849.90
#2025-01-09|4801.46
#2025-01-10|4792.70
#2025-01-13|4737.38
#2025-01-14|4791.86
#2025-01-15|4879.25
#2025-01-16|4782.42
#2025-01-17|4844.52
#2025-01-20|4877.61
#2025-01-21|4856.22
#2025-01-22|4878.48
#2025-01-23|4912.01
#2025-01-24|4747.92
#2025-01-27|4782.09
#2025-01-28|4744.08
#2025-01-29|4772.99
#2025-01-30|5008.45
#2025-01-31|4914.68
#2025-02-03|4943.40
#2025-02-04|4919.12
#2025-02-05|5002.36
#2025-02-06|5030.53
#2025-02-07|5064.50
#2025-02-10|5093.19
#2025-02-11|5074.38
#2025-02-12|5145.01
#2025-02-13|5166.45
#2025-02-14|5176.30
#2025-02-17|5197.75
#2025-02-18|5190.49
#2025-02-19|5118.93
#2025-02-20|5184.78
#2025-02-21|5203.09
#2025-02-24|5169.82
#2025-02-25|5173.97
#2025-02-26|5187.04
#2025-02-27|5167.32
#2025-02-28|5101.08
#2025-03-03|5332.68
#2025-03-04|5163.74
#2025-03-05|5197.32
#2025-03-06|5278.79
#2025-03-07|5277.25
#2025-03-10|5291.03
#2025-03-11|5250.28
#2025-03-12|5259.76
#2025-03-13|5283.42
#2025-03-14|5349.36
#2025-03-17|5372.85
#2025-03-18|5448.76
#2025-03-19|5390.59
#2025-03-20|5395.21
#2025-03-21|5403.41
#2025-03-24|5390.02
#2025-03-25|5396.64
#2025-03-26|5365.78
#2025-03-27|5280.57
#2025-03-28|5329.44
#2025-03-31|5299.11
#2025-04-01|5446.52
#2025-04-02|5412.14
#2025-04-03|5125.55
#2025-04-04|4998.74
#2025-04-07|4782.10
#2025-04-08|4886.46
#2025-04-09|4676.40
#2025-04-10|4863.12
#2025-04-11|4859.20
#2025-04-14|4976.71
#2025-04-15|5062.67
#2025-04-16|5098.47
#2025-04-17|5056.18
#2025-04-18| .
#2025-04-21| .
#2025-04-22|5153.12
#2025-04-23|5219.05
#2025-04-24|4854.08
#2025-04-25|4947.67
#2025-04-28|4940.49
#2025-04-29|4950.46
#2025-04-30|5001.31
#2025-05-01| .
#2025-05-02|5040.51
#2025-05-05|5061.09
#2025-05-06|5085.07
#2025-05-07|5076.56
#2025-05-08|5077.89
#2025-05-09|5084.46
#2025-05-12|5201.27
#2025-05-13|5172.25
#2025-05-14|5121.33
#2025-05-15|5179.93
#2025-05-16|5203.88
#2025-05-19|5221.69
#2025-05-20|5277.03
#2025-05-21|5319.49
#2025-05-22|5342.75
#2025-05-23|5306.28
#2025-05-26|5347.65
#2025-05-27|5366.24
#2025-05-28|5335.58
#2025-05-29| .
#2025-05-30|5180.00
#2025-06-02|5221.58
#2025-06-03|5240.06
#2025-06-04|5357.20
#2025-06-05|5340.49
#2025-06-06|5336.62
#2025-06-09|5317.39
#2025-06-10|5256.82
#2025-06-11|5196.72
#2025-06-12|5167.44
#2025-06-13|5078.96
#2025-06-16|5183.60
#2025-06-17|5090.55
#2025-06-18|5089.51
#2025-06-19|5031.24
#2025-06-20| .
#2025-06-23|5062.80
#2025-06-24|5129.14
#2025-06-25|5054.04
#2025-06-26|4994.82
#2025-06-27|5024.82
#2025-06-30|5041.42
#2025-07-01|5057.67
#2025-07-02|5059.64
#2025-07-03|5052.90
#2025-07-04|5043.71
#2025-07-07|5054.60
#2025-07-08|5052.32
#2025-07-09|4981.11
#2025-07-10|4988.77
#2025-07-11|4903.65
#2025-07-14|4918.77
#2025-07-15|4782.32
#2025-07-16|4763.85
#2025-07-17|4809.66
#2025-07-18|4781.63
#2025-07-21|4751.20
#2025-07-22|4757.42
#2025-07-23|4492.88
#2025-07-24|4463.01
#2025-07-25|4420.53
#2025-07-28|4401.13
#2025-07-29|4365.69
#2025-07-30|4337.54
#2025-07-31|4341.10
#2025-08-01|4244.25
#2025-08-04|4303.55
#2025-08-05|4281.88
#2025-08-06|4277.19
#2025-08-07|4278.50
#2025-08-08|4278.46
#2025-08-11|4275.62
#2025-08-12|4292.08
#2025-08-13|4311.46
#2025-08-14|4293.39
#2025-08-15|4361.18
#2025-08-18|4352.15
#2025-08-19|4402.54
#2025-08-20|4397.75
#2025-08-21|4393.71
#2025-08-22|4449.50
#2025-08-25|4466.38
#2025-08-26|4428.80
#2025-08-27|4464.67
#2025-08-28|4426.94
#2025-08-29|4433.43
#2025-09-01|4457.81
#2025-09-02|4397.91
#2025-09-03|4479.00
#2025-09-04|4627.42
#2025-09-05|4616.92
#2025-09-08|4609.36
#2025-09-09|4635.28
#2025-09-10|4623.96
#2025-09-11|4643.59
#2025-09-12|4597.69
#2025-09-15|4609.70
#2025-09-16|4591.76
#2025-09-17|4676.44
#2025-09-18|4743.12
#2025-09-19|4720.53
#2025-09-22|4703.18
#2025-09-23|4749.46
#2025-09-24|4708.03
#2025-09-25|4674.38
#2025-09-26|4661.35
#2025-09-29|4657.24
#2025-09-30|4752.64
#2025-10-01|4761.65
#2025-10-02|4784.64
#2025-10-03|4803.18
#2025-10-06|4858.47
#2025-10-07|4882.62
#2025-10-08|5005.29
#2025-10-09|5055.14
#2025-10-10|5141.61
#2025-10-13|5083.16
#2025-10-14|5249.00
#2025-10-15|5347.55
#2025-10-16|5443.14
#2025-10-17|5446.44
#2025-10-20|5440.43
#2025-10-21|5422.49
#2025-10-22|5321.92
#2025-10-23|5670.31
#2025-10-24|5733.74
#2025-10-27|5863.69
#2025-10-28|6839.25
#2025-10-29|6575.14
#2025-10-30|6451.64
#2025-10-31|6179.51
#2025-11-03|6413.69
#2025-11-04|6235.36
#2025-11-05|6217.63
#2025-11-06|6233.93
#2025-11-07|6182.21
#2025-11-10|6178.35
#2025-11-11|6235.66
#2025-11-12|6305.29
#2025-11-13|6288.89
#2025-11-14|6157.07
#2025-11-17|6109.16
#2025-11-18|5985.85
#2025-11-19|5635.85
#2025-11-20|5590.92
#2025-11-21|5543.58
#2025-11-24|5600.30
#2025-11-25|5634.06
#2025-11-26|5633.19
#2025-11-27|5645.77
#2025-11-28|5628.79
#2025-12-01|5655.10
#2025-12-02|5677.12
#2025-12-03|5642.24
#2025-12-04|5680.51
#2025-12-05|5611.88
#2025-12-08|5647.08
#2025-12-09|5714.38
#2025-12-10|5679.51
#2025-12-11|5769.18
#2025-12-12|5641.24
#2025-12-15|5655.12
#2025-12-16|5657.07
#2025-12-17|5683.48
#2025-12-18|5786.84
#2025-12-19|5798.70
#2025-12-22|5836.56
#2025-12-23|5854.85
#2025-12-24| .
#2025-12-25| .
#2025-12-26| .
#2025-12-29|5919.59
#2025-12-30|5921.45
#2025-12-31| .
#2026-01-01| .
#2026-01-02|5865.16
#2026-01-05|5903.08
#2026-01-06| .
#2026-01-07|6070.10
#2026-01-08|5903.32
#2026-01-09|5930.17
#2026-01-12|5912.04
#2026-01-13|5913.00
#2026-01-14|5971.85
#2026-01-15|6125.62
#2026-01-16|6016.85
#2026-01-19|5966.39
#2026-01-20|5872.95
#2026-01-21|5825.11
#2026-01-22|5887.32
#2026-01-23|6021.42
#2026-01-26|6097.93
#2026-01-27|6193.11
#2026-01-28|6004.27
#2026-01-29|5528.47
#2026-01-30|5785.37
#2026-02-02|5999.76
#2026-02-03|6040.55
#2026-02-04|6196.50
#2026-02-05|6241.21
#2026-02-06|6328.91
#2026-02-09|6407.94
#2026-02-10|6417.38
#2026-02-11|6521.60
#2026-02-12|6330.56
#2026-02-13|6350.93
#2026-02-16|6425.80
#2026-02-17|6481.45
#2026-02-18|6680.11
#2026-02-19|6763.29
#2026-02-20|6830.48
#2026-02-23|6832.69
#2026-02-24|6756.99
#2026-02-25|6849.95
#2026-02-26|6674.27
#2026-02-27|6911.24
#2026-03-02|7184.24
#2026-03-03|7097.03
#2026-03-04|7380.22
#2026-03-05|7067.21
#2026-03-06|7119.84
#2026-03-09|7094.14
#2026-03-10|7114.66
#2026-03-11|7214.32
#2026-03-12|7486.79
#2026-03-13|7564.34
#2026-03-16|7826.31
#2026-03-17|7803.25
#2026-03-18|7652.54
#2026-03-19|7441.36
#2026-03-20|7269.20
#2026-03-23|7191.78
#2026-03-24|7376.07
#2026-03-25|7606.50
#2026-03-26|7565.56
#2026-03-27|7212.54
#2026-03-30|7280.01
#2026-03-31|7146.35
#2026-04-01|7451.73
#2026-04-02|7634.61
#2026-04-03| .
#2026-04-06| .
#2026-04-07|7754.51
#2026-04-08|8239.33
#2026-04-09|8276.10
#2026-04-10|8244.43