Table Data - OMX Helsinki Telecommunications Price Index
| Title | OMX Helsinki Telecommunications Price Index |
|---|---|
| Series ID | NASDAQHX15PI |
| 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 2026-03-10 |
| Last Updated | 2026-03-10 10:42 PM CDT |
| Notes | For more information about this series, see: HX15PI Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2000-01-03 | 6178.22 |
| 2000-01-04 | 5554.30 |
| 2000-01-05 | 4855.56 |
| 2000-01-06 | . |
| 2000-01-07 | 4966.35 |
| 2000-01-10 | 4992.74 |
| 2000-01-11 | 4823.25 |
| 2000-01-12 | 5150.83 |
| 2000-01-13 | 5642.79 |
| 2000-01-14 | 5977.98 |
| 2000-01-17 | 6114.12 |
| 2000-01-18 | 5876.53 |
| 2000-01-19 | 5514.64 |
| 2000-01-20 | 5846.03 |
| 2000-01-21 | 5854.20 |
| 2000-01-24 | 5986.83 |
| 2000-01-25 | 5735.48 |
| 2000-01-26 | 5821.84 |
| 2000-01-27 | 5813.46 |
| 2000-01-28 | 6315.77 |
| 2000-01-31 | 6140.03 |
| 2000-02-01 | 6518.28 |
| 2000-02-02 | 6922.15 |
| 2000-02-03 | 6947.88 |
| 2000-02-04 | 7386.28 |
| 2000-02-07 | 7183.81 |
| 2000-02-08 | 7336.56 |
| 2000-02-09 | 7451.42 |
| 2000-02-10 | 6900.59 |
| 2000-02-11 | 7021.46 |
| 2000-02-14 | 6336.13 |
| 2000-02-15 | 6420.01 |
| 2000-02-16 | 6618.52 |
| 2000-02-17 | 6760.65 |
| 2000-02-18 | 7152.71 |
| 2000-02-21 | 6589.55 |
| 2000-02-22 | 6745.58 |
| 2000-02-23 | 6863.88 |
| 2000-02-24 | 7135.08 |
| 2000-02-25 | 7538.78 |
| 2000-02-28 | 7016.17 |
| 2000-02-29 | 7014.50 |
| 2000-03-01 | 6995.32 |
| 2000-03-02 | 7541.82 |
| 2000-03-03 | 7974.35 |
| 2000-03-06 | 8338.68 |
| 2000-03-07 | 8157.44 |
| 2000-03-08 | 7855.47 |
| 2000-03-09 | 7969.32 |
| 2000-03-10 | 7952.21 |
| 2000-03-13 | 7640.73 |
| 2000-03-14 | 7955.87 |
| 2000-03-15 | 7174.40 |
| 2000-03-16 | 6954.64 |
| 2000-03-17 | 7387.41 |
| 2000-03-20 | 7769.76 |
| 2000-03-21 | 7016.57 |
| 2000-03-22 | 6757.54 |
| 2000-03-23 | 6708.64 |
| 2000-03-24 | 6988.10 |
| 2000-03-27 | 7246.38 |
| 2000-03-28 | 7052.40 |
| 2000-03-29 | 6808.80 |
| 2000-03-30 | 5950.04 |
| 2000-03-31 | 6252.75 |
| 2000-04-03 | 5334.46 |
| 2000-04-04 | 5479.35 |
| 2000-04-05 | 5013.47 |
| 2000-04-06 | 5907.93 |
| 2000-04-07 | 6013.85 |
| 2000-04-10 | 5527.97 |
| 2000-04-11 | 4867.59 |
| 2000-04-12 | 4754.66 |
| 2000-04-13 | 4887.03 |
| 2000-04-14 | 4761.41 |
| 2000-04-17 | 4642.73 |
| 2000-04-18 | 4491.06 |
| 2000-04-19 | 4810.17 |
| 2000-04-20 | 4992.82 |
| 2000-04-21 | . |
| 2000-04-24 | . |
| 2000-04-25 | 4729.86 |
| 2000-04-26 | 4878.55 |
| 2000-04-27 | 4850.30 |
| 2000-04-28 | 5320.79 |
| 2000-05-01 | . |
| 2000-05-02 | 5772.70 |
| 2000-05-03 | 5362.44 |
| 2000-05-04 | 5126.71 |
| 2000-05-05 | 5137.46 |
| 2000-05-08 | 5225.86 |
| 2000-05-09 | 4757.02 |
| 2000-05-10 | 4551.16 |
| 2000-05-11 | 4658.31 |
| 2000-05-12 | 4978.96 |
| 2000-05-15 | 4663.17 |
| 2000-05-16 | 4947.82 |
| 2000-05-17 | 4679.56 |
| 2000-05-18 | 4592.55 |
| 2000-05-19 | 3960.00 |
| 2000-05-22 | 3620.72 |
| 2000-05-23 | 3770.63 |
| 2000-05-24 | 3717.29 |
| 2000-05-25 | 4053.96 |
| 2000-05-26 | 4030.48 |
| 2000-05-29 | 4291.16 |
| 2000-05-30 | 4622.07 |
| 2000-05-31 | 4770.74 |
| 2000-06-01 | . |
| 2000-06-02 | 5381.23 |
| 2000-06-05 | 5318.86 |
| 2000-06-06 | 4867.96 |
| 2000-06-07 | 4854.43 |
| 2000-06-08 | 5034.23 |
| 2000-06-09 | 5069.28 |
| 2000-06-12 | 5070.75 |
| 2000-06-13 | 5080.43 |
| 2000-06-14 | 5052.66 |
| 2000-06-15 | 4966.66 |
| 2000-06-16 | 4738.66 |
| 2000-06-19 | 4844.93 |
| 2000-06-20 | 4782.16 |
| 2000-06-21 | 4602.89 |
| 2000-06-22 | 4583.49 |
| 2000-06-23 | . |
| 2000-06-26 | 4932.09 |
| 2000-06-27 | 4647.79 |
| 2000-06-28 | 4691.36 |
| 2000-06-29 | 4200.28 |
| 2000-06-30 | 4304.52 |
| 2000-07-03 | 4456.23 |
| 2000-07-04 | 4479.34 |
| 2000-07-05 | 4379.97 |
| 2000-07-06 | 4227.50 |
| 2000-07-07 | 4470.77 |
| 2000-07-10 | 4506.74 |
| 2000-07-11 | 4549.41 |
| 2000-07-12 | 4683.35 |
| 2000-07-13 | 4689.48 |
| 2000-07-14 | 4937.44 |
| 2000-07-17 | 5028.01 |
| 2000-07-18 | 4791.30 |
| 2000-07-19 | 4609.01 |
| 2000-07-20 | 4643.96 |
| 2000-07-21 | 4549.46 |
| 2000-07-24 | 4089.95 |
| 2000-07-25 | 4144.84 |
| 2000-07-26 | 4235.02 |
| 2000-07-27 | 4229.85 |
| 2000-07-28 | 3885.09 |
| 2000-07-31 | 3856.24 |
| 2000-08-01 | 3698.58 |
| 2000-08-02 | 3564.42 |
| 2000-08-03 | 3407.73 |
| 2000-08-04 | 3659.47 |
| 2000-08-07 | 3549.89 |
| 2000-08-08 | 3460.22 |
| 2000-08-09 | 3617.80 |
| 2000-08-10 | 3819.82 |
| 2000-08-11 | 3815.42 |
| 2000-08-14 | 3783.15 |
| 2000-08-15 | 3933.18 |
| 2000-08-16 | 3968.88 |
| 2000-08-17 | 3811.19 |
| 2000-08-18 | 3740.87 |
| 2000-08-21 | 3496.86 |
| 2000-08-22 | 3217.58 |
| 2000-08-23 | 3132.34 |
| 2000-08-24 | 3260.14 |
| 2000-08-25 | 3291.31 |
| 2000-08-28 | 3395.10 |
| 2000-08-29 | 3452.79 |
| 2000-08-30 | 3389.86 |
| 2000-08-31 | 3425.29 |
| 2000-09-01 | 3619.40 |
| 2000-09-04 | 3927.52 |
| 2000-09-05 | 3526.01 |
| 2000-09-06 | 3361.31 |
| 2000-09-07 | 3406.96 |
| 2000-09-08 | 3347.52 |
| 2000-09-11 | 3283.80 |
| 2000-09-12 | 3252.99 |
| 2000-09-13 | 3240.72 |
| 2000-09-14 | 3323.45 |
| 2000-09-15 | 3272.31 |
| 2000-09-18 | 3223.64 |
| 2000-09-19 | 3157.27 |
| 2000-09-20 | 3008.79 |
| 2000-09-21 | 2766.27 |
| 2000-09-22 | 2649.47 |
| 2000-09-25 | 2760.94 |
| 2000-09-26 | 2810.04 |
| 2000-09-27 | 2840.30 |
| 2000-09-28 | 2715.02 |
| 2000-09-29 | 2676.28 |
| 2000-10-02 | 2709.93 |
| 2000-10-03 | 2790.28 |
| 2000-10-04 | 2704.30 |
| 2000-10-05 | 2694.79 |
| 2000-10-06 | 2526.92 |
| 2000-10-09 | 2355.71 |
| 2000-10-10 | 2382.69 |
| 2000-10-11 | 2200.26 |
| 2000-10-12 | 2096.58 |
| 2000-10-13 | 2179.76 |
| 2000-10-16 | 2232.68 |
| 2000-10-17 | 2033.10 |
| 2000-10-18 | 1985.07 |
| 2000-10-19 | 2086.49 |
| 2000-10-20 | 2060.78 |
| 2000-10-23 | 2295.50 |
| 2000-10-24 | 2597.91 |
| 2000-10-25 | 2495.02 |
| 2000-10-26 | 2459.40 |
| 2000-10-27 | 2566.20 |
| 2000-10-30 | 2474.34 |
| 2000-10-31 | 2387.63 |
| 2000-11-01 | 2361.51 |
| 2000-11-02 | 2342.75 |
| 2000-11-03 | 2273.06 |
| 2000-11-06 | 2195.34 |
| 2000-11-07 | 2228.45 |
| 2000-11-08 | 2097.19 |
| 2000-11-09 | 2067.32 |
| 2000-11-10 | 1964.21 |
| 2000-11-13 | 1856.44 |
| 2000-11-14 | 2021.19 |
| 2000-11-15 | 2090.62 |
| 2000-11-16 | 2031.64 |
| 2000-11-17 | 1977.89 |
| 2000-11-20 | 1860.41 |
| 2000-11-21 | 1909.38 |
| 2000-11-22 | 1876.69 |
| 2000-11-23 | 1951.23 |
| 2000-11-24 | 2228.18 |
| 2000-11-27 | 2144.28 |
| 2000-11-28 | 2077.38 |
| 2000-11-29 | 2114.62 |
| 2000-11-30 | 2004.21 |
| 2000-12-01 | 2146.56 |
| 2000-12-04 | 1931.87 |
| 2000-12-05 | 1991.30 |
| 2000-12-06 | . |
| 2000-12-07 | 2093.54 |
| 2000-12-08 | 2113.13 |
| 2000-12-11 | 2362.07 |
| 2000-12-12 | 2403.75 |
| 2000-12-13 | 2280.02 |
| 2000-12-14 | 2217.23 |
| 2000-12-15 | 2120.60 |
| 2000-12-18 | 2046.36 |
| 2000-12-19 | 2132.65 |
| 2000-12-20 | 1914.86 |
| 2000-12-21 | 1961.18 |
| 2000-12-22 | 1829.35 |
| 2000-12-25 | . |
| 2000-12-26 | . |
| 2000-12-27 | 1660.62 |
| 2000-12-28 | 1738.79 |
| 2000-12-29 | 1767.34 |
| 2001-01-01 | . |
| 2001-01-02 | 1711.34 |
| 2001-01-03 | 1692.41 |
| 2001-01-04 | 1897.89 |
| 2001-01-05 | 1995.13 |
| 2001-01-08 | 1954.85 |
| 2001-01-09 | 1910.43 |
| 2001-01-10 | 1957.90 |
| 2001-01-11 | 2004.46 |
| 2001-01-12 | 2146.28 |
| 2001-01-15 | 2195.01 |
| 2001-01-16 | 2047.37 |
| 2001-01-17 | 2103.65 |
| 2001-01-18 | 1929.97 |
| 2001-01-19 | 2053.93 |
| 2001-01-22 | 1973.75 |
| 2001-01-23 | 1938.01 |
| 2001-01-24 | 1903.07 |
| 2001-01-25 | 1841.41 |
| 2001-01-26 | 1865.68 |
| 2001-01-29 | 1802.25 |
| 2001-01-30 | 1893.21 |
| 2001-01-31 | 1947.03 |
| 2001-02-01 | 1872.38 |
| 2001-02-02 | 1800.71 |
| 2001-02-05 | 1803.05 |
| 2001-02-06 | 1766.69 |
| 2001-02-07 | 1594.43 |
| 2001-02-08 | 1627.93 |
| 2001-02-09 | 1520.65 |
| 2001-02-12 | 1575.40 |
| 2001-02-13 | 1453.02 |
| 2001-02-14 | 1344.23 |
| 2001-02-15 | 1481.92 |
| 2001-02-16 | 1362.50 |
| 2001-02-19 | 1318.27 |
| 2001-02-20 | 1341.75 |
| 2001-02-21 | 1207.54 |
| 2001-02-22 | 1124.25 |
| 2001-02-23 | 1078.25 |
| 2001-02-26 | 1131.96 |
| 2001-02-27 | 1183.90 |
| 2001-02-28 | 1126.54 |
| 2001-03-01 | 1055.02 |
| 2001-03-02 | 1108.77 |
| 2001-03-05 | 1196.99 |
| 2001-03-06 | 1298.37 |
| 2001-03-07 | 1283.61 |
| 2001-03-08 | 1180.29 |
| 2001-03-09 | 1133.68 |
| 2001-03-12 | 1109.05 |
| 2001-03-13 | 1134.17 |
| 2001-03-14 | 1091.97 |
| 2001-03-15 | 1104.49 |
| 2001-03-16 | 1038.54 |
| 2001-03-19 | 1015.86 |
| 2001-03-20 | 1047.08 |
| 2001-03-21 | 981.09 |
| 2001-03-22 | 923.16 |
| 2001-03-23 | 938.42 |
| 2001-03-26 | 992.07 |
| 2001-03-27 | 987.11 |
| 2001-03-28 | 975.74 |
| 2001-03-29 | 886.22 |
| 2001-03-30 | 848.15 |
| 2001-04-02 | 773.57 |
| 2001-04-03 | 790.48 |
| 2001-04-04 | 837.22 |
| 2001-04-05 | 864.89 |
| 2001-04-06 | 845.43 |
| 2001-04-09 | 875.93 |
| 2001-04-10 | 962.33 |
| 2001-04-11 | 1008.94 |
| 2001-04-12 | 1008.94 |
| 2001-04-13 | . |
| 2001-04-16 | . |
| 2001-04-17 | 975.65 |
| 2001-04-18 | 1041.13 |
| 2001-04-19 | 1090.89 |
| 2001-04-20 | 1058.84 |
| 2001-04-23 | 1043.58 |
| 2001-04-24 | 1020.01 |
| 2001-04-25 | 1033.04 |
| 2001-04-26 | 1029.10 |
| 2001-04-27 | 1125.96 |
| 2001-04-30 | 1209.47 |
| 2001-05-01 | . |
| 2001-05-02 | 1181.77 |
| 2001-05-03 | 1150.96 |
| 2001-05-04 | 1121.33 |
| 2001-05-07 | 1161.89 |
| 2001-05-08 | 1091.04 |
| 2001-05-09 | 1075.89 |
| 2001-05-10 | 1111.67 |
| 2001-05-11 | 1100.73 |
| 2001-05-14 | 1063.58 |
| 2001-05-15 | 1094.40 |
| 2001-05-16 | 1079.85 |
| 2001-05-17 | 1115.97 |
| 2001-05-18 | 1098.52 |
| 2001-05-21 | 1088.61 |
| 2001-05-22 | 1141.08 |
| 2001-05-23 | 1137.62 |
| 2001-05-24 | . |
| 2001-05-25 | 1135.96 |
| 2001-05-28 | 1209.57 |
| 2001-05-29 | 1161.96 |
| 2001-05-30 | 1121.28 |
| 2001-05-31 | 1067.92 |
| 2001-06-01 | 996.76 |
| 2001-06-04 | . |
| 2001-06-05 | 1074.00 |
| 2001-06-06 | 1036.07 |
| 2001-06-07 | 1031.83 |
| 2001-06-08 | 1112.44 |
| 2001-06-11 | 1044.15 |
| 2001-06-12 | 987.77 |
| 2001-06-13 | 1030.75 |
| 2001-06-14 | 978.13 |
| 2001-06-15 | 951.22 |
| 2001-06-18 | 928.62 |
| 2001-06-19 | 944.59 |
| 2001-06-20 | 968.74 |
| 2001-06-21 | 991.40 |
| 2001-06-22 | . |
| 2001-06-25 | 983.62 |
| 2001-06-26 | 967.37 |
| 2001-06-27 | 952.83 |
| 2001-06-28 | 966.03 |
| 2001-06-29 | 979.68 |
| 2001-07-02 | 984.32 |
| 2001-07-03 | 988.50 |
| 2001-07-04 | 962.05 |
| 2001-07-05 | 947.12 |
| 2001-07-06 | 922.22 |
| 2001-07-09 | 899.75 |
| 2001-07-10 | 910.02 |
| 2001-07-11 | 843.17 |
| 2001-07-12 | 813.35 |
| 2001-07-13 | 822.41 |
| 2001-07-16 | 792.87 |
| 2001-07-17 | 710.94 |
| 2001-07-18 | 725.29 |
| 2001-07-19 | 730.80 |
| 2001-07-20 | 711.67 |
| 2001-07-23 | 718.69 |
| 2001-07-24 | 739.55 |
| 2001-07-25 | 698.55 |
| 2001-07-26 | 742.04 |
| 2001-07-27 | 796.01 |
| 2001-07-30 | 811.38 |
| 2001-07-31 | 833.07 |
| 2001-08-01 | 840.17 |
| 2001-08-02 | 841.73 |
| 2001-08-03 | 791.78 |
| 2001-08-06 | 785.52 |
| 2001-08-07 | 787.38 |
| 2001-08-08 | 749.77 |
| 2001-08-09 | 718.27 |
| 2001-08-10 | 713.33 |
| 2001-08-13 | 719.89 |
| 2001-08-14 | 729.25 |
| 2001-08-15 | 731.83 |
| 2001-08-16 | 679.92 |
| 2001-08-17 | 651.69 |
| 2001-08-20 | 620.40 |
| 2001-08-21 | 624.49 |
| 2001-08-22 | 610.85 |
| 2001-08-23 | 589.93 |
| 2001-08-24 | 605.18 |
| 2001-08-27 | 618.44 |
| 2001-08-28 | 586.13 |
| 2001-08-29 | 582.94 |
| 2001-08-30 | 550.34 |
| 2001-08-31 | 509.60 |
| 2001-09-03 | 468.99 |
| 2001-09-04 | 469.23 |
| 2001-09-05 | 453.74 |
| 2001-09-06 | 423.92 |
| 2001-09-07 | 396.38 |
| 2001-09-10 | 392.87 |
| 2001-09-11 | 375.01 |
| 2001-09-12 | 392.66 |
| 2001-09-13 | 407.85 |
| 2001-09-14 | 393.17 |
| 2001-09-17 | 395.95 |
| 2001-09-18 | 401.77 |
| 2001-09-19 | 401.83 |
| 2001-09-20 | 385.50 |
| 2001-09-21 | 369.73 |
| 2001-09-24 | 378.20 |
| 2001-09-25 | 394.05 |
| 2001-09-26 | 395.44 |
| 2001-09-27 | 377.59 |
| 2001-09-28 | 406.16 |
| 2001-10-01 | 408.64 |
| 2001-10-02 | 423.15 |
| 2001-10-03 | 420.82 |
| 2001-10-04 | 447.26 |
| 2001-10-05 | 454.96 |
| 2001-10-08 | 466.45 |
| 2001-10-09 | 472.28 |
| 2001-10-10 | 480.84 |
| 2001-10-11 | 507.60 |
| 2001-10-12 | 499.53 |
| 2001-10-15 | 480.04 |
| 2001-10-16 | 474.10 |
| 2001-10-17 | 527.06 |
| 2001-10-18 | 510.01 |
| 2001-10-19 | 499.18 |
| 2001-10-22 | 511.29 |
| 2001-10-23 | 606.30 |
| 2001-10-24 | 682.49 |
| 2001-10-25 | 615.24 |
| 2001-10-26 | 652.51 |
| 2001-10-29 | 626.07 |
| 2001-10-30 | 611.77 |
| 2001-10-31 | 668.24 |
| 2001-11-01 | 650.83 |
| 2001-11-02 | 687.20 |
| 2001-11-05 | 696.99 |
| 2001-11-06 | 676.58 |
| 2001-11-07 | 676.65 |
| 2001-11-08 | 695.40 |
| 2001-11-09 | 681.32 |
| 2001-11-12 | 674.38 |
| 2001-11-13 | 747.79 |
| 2001-11-14 | 761.53 |
| 2001-11-15 | 752.15 |
| 2001-11-16 | 758.45 |
| 2001-11-19 | 734.40 |
| 2001-11-20 | 723.56 |
| 2001-11-21 | 731.97 |
| 2001-11-22 | 782.98 |
| 2001-11-23 | 791.38 |
| 2001-11-26 | 793.43 |
| 2001-11-27 | 744.53 |
| 2001-11-28 | 737.58 |
| 2001-11-29 | 735.31 |
| 2001-11-30 | 745.12 |
| 2001-12-03 | 726.07 |
| 2001-12-04 | 704.15 |
| 2001-12-05 | 759.19 |
| 2001-12-06 | . |
| 2001-12-07 | 798.03 |
| 2001-12-10 | 770.76 |
| 2001-12-11 | 785.84 |
| 2001-12-12 | 772.94 |
| 2001-12-13 | 733.52 |
| 2001-12-14 | 737.78 |
| 2001-12-17 | 742.38 |
| 2001-12-18 | 750.28 |
| 2001-12-19 | 737.00 |
| 2001-12-20 | 725.12 |
| 2001-12-21 | 732.34 |
| 2001-12-24 | . |
| 2001-12-25 | . |
| 2001-12-26 | . |
| 2001-12-27 | 733.98 |
| 2001-12-28 | 737.02 |
| 2001-12-31 | . |
| 2002-01-01 | . |
| 2002-01-02 | 747.65 |
| 2002-01-03 | 786.77 |
| 2002-01-04 | 796.15 |
| 2002-01-07 | 799.27 |
| 2002-01-08 | 783.14 |
| 2002-01-09 | 775.23 |
| 2002-01-10 | 728.15 |
| 2002-01-11 | 753.09 |
| 2002-01-14 | 731.94 |
| 2002-01-15 | 727.96 |
| 2002-01-16 | 700.65 |
| 2002-01-17 | 724.06 |
| 2002-01-18 | 728.66 |
| 2002-01-21 | 719.55 |
| 2002-01-22 | 726.60 |
| 2002-01-23 | 730.06 |
| 2002-01-24 | 752.00 |
| 2002-01-25 | 749.03 |
| 2002-01-28 | 739.52 |
| 2002-01-29 | 738.91 |
| 2002-01-30 | 695.52 |
| 2002-01-31 | 698.46 |
| 2002-02-01 | 710.87 |
| 2002-02-04 | 675.68 |
| 2002-02-05 | 655.56 |
| 2002-02-06 | 604.13 |
| 2002-02-07 | 621.79 |
| 2002-02-08 | 629.10 |
| 2002-02-11 | 660.00 |
| 2002-02-12 | 643.47 |
| 2002-02-13 | 642.97 |
| 2002-02-14 | 638.10 |
| 2002-02-15 | 631.56 |
| 2002-02-18 | 613.77 |
| 2002-02-19 | 609.19 |
| 2002-02-20 | 616.20 |
| 2002-02-21 | 631.10 |
| 2002-02-22 | 626.15 |
| 2002-02-25 | 636.48 |
| 2002-02-26 | 644.03 |
| 2002-02-27 | 672.83 |
| 2002-02-28 | 670.74 |
| 2002-03-01 | 674.29 |
| 2002-03-04 | 689.12 |
| 2002-03-05 | 684.03 |
| 2002-03-06 | 690.34 |
| 2002-03-07 | 714.43 |
| 2002-03-08 | 721.88 |
| 2002-03-11 | 710.53 |
| 2002-03-12 | 690.00 |
| 2002-03-13 | 704.79 |
| 2002-03-14 | 691.50 |
| 2002-03-15 | 677.59 |
| 2002-03-18 | 674.82 |
| 2002-03-19 | 679.33 |
| 2002-03-20 | 702.39 |
| 2002-03-21 | 726.22 |
| 2002-03-22 | 719.61 |
| 2002-03-25 | 731.91 |
| 2002-03-26 | 714.56 |
| 2002-03-27 | 717.39 |
| 2002-03-28 | . |
| 2002-03-29 | . |
| 2002-04-01 | . |
| 2002-04-02 | 698.41 |
| 2002-04-03 | 692.86 |
| 2002-04-04 | 685.75 |
| 2002-04-05 | 690.43 |
| 2002-04-08 | 699.52 |
| 2002-04-09 | 709.05 |
| 2002-04-10 | 699.64 |
| 2002-04-11 | 686.97 |
| 2002-04-12 | 683.67 |
| 2002-04-15 | 680.32 |
| 2002-04-16 | 686.79 |
| 2002-04-17 | 704.56 |
| 2002-04-18 | 688.40 |
| 2002-04-19 | 688.31 |
| 2002-04-22 | 675.11 |
| 2002-04-23 | 652.73 |
| 2002-04-24 | 638.58 |
| 2002-04-25 | 618.90 |
| 2002-04-26 | 636.96 |
| 2002-04-29 | 629.66 |
| 2002-04-30 | 622.44 |
| 2002-05-01 | . |
| 2002-05-02 | 597.95 |
| 2002-05-03 | 549.98 |
| 2002-05-06 | 540.05 |
| 2002-05-07 | 537.61 |
| 2002-05-08 | 567.28 |
| 2002-05-09 | . |
| 2002-05-10 | 541.63 |
| 2002-05-13 | 532.15 |
| 2002-05-14 | 554.23 |
| 2002-05-15 | 572.82 |
| 2002-05-16 | 557.92 |
| 2002-05-17 | 551.24 |
| 2002-05-20 | 556.39 |
| 2002-05-21 | 554.41 |
| 2002-05-22 | 537.28 |
| 2002-05-23 | 538.43 |
| 2002-05-24 | 543.14 |
| 2002-05-27 | 538.20 |
| 2002-05-28 | 525.54 |
| 2002-05-29 | 507.97 |
| 2002-05-30 | 506.23 |
| 2002-05-31 | 503.15 |
| 2002-06-03 | 494.48 |
| 2002-06-04 | 479.03 |
| 2002-06-05 | 498.94 |
| 2002-06-06 | 498.54 |
| 2002-06-07 | 480.51 |
| 2002-06-10 | 488.77 |
| 2002-06-11 | 505.92 |
| 2002-06-12 | 501.92 |
| 2002-06-13 | 501.55 |
| 2002-06-14 | 481.68 |
| 2002-06-17 | 497.26 |
| 2002-06-18 | 502.28 |
| 2002-06-19 | 479.97 |
| 2002-06-20 | 446.15 |
| 2002-06-21 | . |
| 2002-06-24 | 424.04 |
| 2002-06-25 | 452.71 |
| 2002-06-26 | 441.35 |
| 2002-06-27 | 458.15 |
| 2002-06-28 | 474.56 |
| 2002-07-01 | 488.32 |
| 2002-07-02 | 470.25 |
| 2002-07-03 | 446.53 |
| 2002-07-04 | 476.61 |
| 2002-07-05 | 502.09 |
| 2002-07-08 | 510.49 |
| 2002-07-09 | 498.53 |
| 2002-07-10 | 484.92 |
| 2002-07-11 | 474.21 |
| 2002-07-12 | 498.61 |
| 2002-07-15 | 486.05 |
| 2002-07-16 | 479.27 |
| 2002-07-17 | 493.81 |
| 2002-07-18 | 501.40 |
| 2002-07-19 | 500.59 |
| 2002-07-22 | 494.86 |
| 2002-07-23 | 468.14 |
| 2002-07-24 | 432.58 |
| 2002-07-25 | 491.08 |
| 2002-07-26 | 473.15 |
| 2002-07-29 | 511.36 |
| 2002-07-30 | 507.74 |
| 2002-07-31 | 497.87 |
| 2002-08-01 | 488.36 |
| 2002-08-02 | 459.18 |
| 2002-08-05 | 436.98 |
| 2002-08-06 | 437.11 |
| 2002-08-07 | 449.49 |
| 2002-08-08 | 452.83 |
| 2002-08-09 | 463.47 |
| 2002-08-12 | 467.42 |
| 2002-08-13 | 472.40 |
| 2002-08-14 | 482.80 |
| 2002-08-15 | 495.06 |
| 2002-08-16 | 482.96 |
| 2002-08-19 | 496.59 |
| 2002-08-20 | 518.42 |
| 2002-08-21 | 535.86 |
| 2002-08-22 | 560.58 |
| 2002-08-23 | 546.78 |
| 2002-08-26 | 538.94 |
| 2002-08-27 | 541.00 |
| 2002-08-28 | 529.87 |
| 2002-08-29 | 527.74 |
| 2002-08-30 | 522.54 |
| 2002-09-02 | 508.40 |
| 2002-09-03 | 484.31 |
| 2002-09-04 | 480.42 |
| 2002-09-05 | 488.16 |
| 2002-09-06 | 497.91 |
| 2002-09-09 | 502.85 |
| 2002-09-10 | 516.98 |
| 2002-09-11 | 523.55 |
| 2002-09-12 | 515.84 |
| 2002-09-13 | 501.23 |
| 2002-09-16 | 503.76 |
| 2002-09-17 | 504.30 |
| 2002-09-18 | 479.19 |
| 2002-09-19 | 482.65 |
| 2002-09-20 | 463.85 |
| 2002-09-23 | 448.09 |
| 2002-09-24 | 424.75 |
| 2002-09-25 | 429.55 |
| 2002-09-26 | 452.63 |
| 2002-09-27 | 464.45 |
| 2002-09-30 | 431.92 |
| 2002-10-01 | 444.79 |
| 2002-10-02 | 478.40 |
| 2002-10-03 | 480.68 |
| 2002-10-04 | 484.40 |
| 2002-10-07 | 473.10 |
| 2002-10-08 | 461.62 |
| 2002-10-09 | 462.85 |
| 2002-10-10 | 472.87 |
| 2002-10-11 | 496.84 |
| 2002-10-14 | 489.07 |
| 2002-10-15 | 513.39 |
| 2002-10-16 | 507.54 |
| 2002-10-17 | 510.56 |
| 2002-10-18 | 493.60 |
| 2002-10-21 | 497.98 |
| 2002-10-22 | 510.14 |
| 2002-10-23 | 504.73 |
| 2002-10-24 | 522.46 |
| 2002-10-25 | 556.56 |
| 2002-10-28 | 556.67 |
| 2002-10-29 | 534.79 |
| 2002-10-30 | 532.00 |
| 2002-10-31 | 536.51 |
| 2002-11-01 | 526.49 |
| 2002-11-04 | 560.02 |
| 2002-11-05 | 553.38 |
| 2002-11-06 | 563.19 |
| 2002-11-07 | 551.06 |
| 2002-11-08 | 554.04 |
| 2002-11-11 | 576.59 |
| 2002-11-12 | 592.02 |
| 2002-11-13 | 581.30 |
| 2002-11-14 | 601.07 |
| 2002-11-15 | 607.11 |
| 2002-11-18 | 614.53 |
| 2002-11-19 | 602.20 |
| 2002-11-20 | 620.26 |
| 2002-11-21 | 642.11 |
| 2002-11-22 | 648.61 |
| 2002-11-25 | 627.96 |
| 2002-11-26 | 606.96 |
| 2002-11-27 | 647.14 |
| 2002-11-28 | 638.04 |
| 2002-11-29 | 640.86 |
| 2002-12-02 | 653.26 |
| 2002-12-03 | 642.01 |
| 2002-12-04 | 644.50 |
| 2002-12-05 | 665.74 |
| 2002-12-06 | . |
| 2002-12-09 | 654.14 |
| 2002-12-10 | 634.62 |
| 2002-12-11 | 642.54 |
| 2002-12-12 | 623.39 |
| 2002-12-13 | 619.86 |
| 2002-12-16 | 627.41 |
| 2002-12-17 | 614.44 |
| 2002-12-18 | 613.04 |
| 2002-12-19 | 602.23 |
| 2002-12-20 | 602.95 |
| 2002-12-23 | 606.77 |
| 2002-12-24 | . |
| 2002-12-25 | . |
| 2002-12-26 | . |
| 2002-12-27 | 585.52 |
| 2002-12-30 | 618.18 |
| 2002-12-31 | . |
| 2003-01-01 | . |
| 2003-01-02 | 632.99 |
| 2003-01-03 | 649.71 |
| 2003-01-06 | . |
| 2003-01-07 | 644.00 |
| 2003-01-08 | 618.44 |
| 2003-01-09 | 621.49 |
| 2003-01-10 | 623.27 |
| 2003-01-13 | 643.30 |
| 2003-01-14 | 658.59 |
| 2003-01-15 | 651.38 |
| 2003-01-16 | 646.31 |
| 2003-01-17 | 641.62 |
| 2003-01-20 | 644.98 |
| 2003-01-21 | 646.68 |
| 2003-01-22 | 643.45 |
| 2003-01-23 | 636.15 |
| 2003-01-24 | 637.58 |
| 2003-01-27 | 613.40 |
| 2003-01-28 | 597.77 |
| 2003-01-29 | 587.25 |
| 2003-01-30 | 599.99 |
| 2003-01-31 | 590.88 |
| 2003-02-03 | 595.16 |
| 2003-02-04 | 585.88 |
| 2003-02-05 | 606.92 |
| 2003-02-06 | 602.31 |
| 2003-02-07 | 582.26 |
| 2003-02-10 | 577.84 |
| 2003-02-11 | 587.09 |
| 2003-02-12 | 598.81 |
| 2003-02-13 | 598.75 |
| 2003-02-14 | 607.48 |
| 2003-02-17 | 630.65 |
| 2003-02-18 | 651.25 |
| 2003-02-19 | 590.52 |
| 2003-02-20 | 553.74 |
| 2003-02-21 | 541.88 |
| 2003-02-24 | 549.68 |
| 2003-02-25 | 517.08 |
| 2003-02-26 | 534.90 |
| 2003-02-27 | 550.95 |
| 2003-02-28 | 549.48 |
| 2003-03-03 | 538.50 |
| 2003-03-04 | 525.48 |
| 2003-03-05 | 530.14 |
| 2003-03-06 | 534.97 |
| 2003-03-07 | 519.70 |
| 2003-03-10 | 498.52 |
| 2003-03-11 | 475.38 |
| 2003-03-12 | 477.32 |
| 2003-03-13 | 496.98 |
| 2003-03-14 | 512.16 |
| 2003-03-17 | 524.94 |
| 2003-03-18 | 532.73 |
| 2003-03-19 | 531.77 |
| 2003-03-20 | 540.92 |
| 2003-03-21 | 567.96 |
| 2003-03-24 | 531.91 |
| 2003-03-25 | 522.80 |
| 2003-03-26 | 524.32 |
| 2003-03-27 | 507.76 |
| 2003-03-28 | 505.67 |
| 2003-03-31 | 473.50 |
| 2003-04-01 | 487.20 |
| 2003-04-02 | 531.92 |
| 2003-04-03 | 551.92 |
| 2003-04-04 | 556.76 |
| 2003-04-07 | 559.42 |
| 2003-04-08 | 552.83 |
| 2003-04-09 | 564.15 |
| 2003-04-10 | 555.69 |
| 2003-04-11 | 558.43 |
| 2003-04-14 | 554.44 |
| 2003-04-15 | 572.56 |
| 2003-04-16 | 575.46 |
| 2003-04-17 | 573.15 |
| 2003-04-18 | . |
| 2003-04-21 | . |
| 2003-04-22 | 577.34 |
| 2003-04-23 | 578.48 |
| 2003-04-24 | 583.63 |
| 2003-04-25 | 573.81 |
| 2003-04-28 | 580.08 |
| 2003-04-29 | 576.81 |
| 2003-04-30 | 594.52 |
| 2003-05-01 | . |
| 2003-05-02 | 570.31 |
| 2003-05-05 | 566.82 |
| 2003-05-06 | 576.32 |
| 2003-05-07 | 578.33 |
| 2003-05-08 | 609.82 |
| 2003-05-09 | 607.14 |
| 2003-05-12 | 610.19 |
| 2003-05-13 | 623.95 |
| 2003-05-14 | 625.94 |
| 2003-05-15 | 630.28 |
| 2003-05-16 | 629.65 |
| 2003-05-19 | 606.04 |
| 2003-05-20 | 609.42 |
| 2003-05-21 | 591.73 |
| 2003-05-22 | 596.90 |
| 2003-05-23 | 590.83 |
| 2003-05-26 | 588.60 |
| 2003-05-27 | 610.28 |
| 2003-05-28 | 617.91 |
| 2003-05-29 | . |
| 2003-05-30 | 611.46 |
| 2003-06-02 | 620.09 |
| 2003-06-03 | 615.00 |
| 2003-06-04 | 621.82 |
| 2003-06-05 | 616.86 |
| 2003-06-06 | 624.43 |
| 2003-06-09 | 614.18 |
| 2003-06-10 | 623.63 |
| 2003-06-11 | 632.78 |
| 2003-06-12 | 642.70 |
| 2003-06-13 | 640.63 |
| 2003-06-16 | 638.74 |
| 2003-06-17 | 644.14 |
| 2003-06-18 | 658.35 |
| 2003-06-19 | 660.31 |
| 2003-06-20 | . |
| 2003-06-23 | 650.89 |
| 2003-06-24 | 636.25 |
| 2003-06-25 | 642.40 |
| 2003-06-26 | 643.53 |
| 2003-06-27 | 666.95 |
| 2003-06-30 | 651.72 |
| 2003-07-01 | 638.66 |
| 2003-07-02 | 656.86 |
| 2003-07-03 | 656.23 |
| 2003-07-04 | 655.90 |
| 2003-07-07 | 654.09 |
| 2003-07-08 | 653.25 |
| 2003-07-09 | 643.33 |
| 2003-07-10 | 642.74 |
| 2003-07-11 | 648.32 |
| 2003-07-14 | 669.11 |
| 2003-07-15 | 664.07 |
| 2003-07-16 | 657.40 |
| 2003-07-17 | 641.74 |
| 2003-07-18 | 626.94 |
| 2003-07-21 | 619.78 |
| 2003-07-22 | 616.20 |
| 2003-07-23 | 617.74 |
| 2003-07-24 | 642.34 |
| 2003-07-25 | 645.25 |
| 2003-07-28 | 660.55 |
| 2003-07-29 | 664.15 |
| 2003-07-30 | 680.02 |
| 2003-07-31 | 668.41 |
| 2003-08-01 | 655.94 |
| 2003-08-04 | 664.50 |
| 2003-08-05 | 667.49 |
| 2003-08-06 | 658.89 |
| 2003-08-07 | 654.07 |
| 2003-08-08 | 650.72 |
| 2003-08-11 | 650.77 |
| 2003-08-12 | 664.93 |
| 2003-08-13 | 661.81 |
| 2003-08-14 | 671.16 |
| 2003-08-15 | 671.49 |
| 2003-08-18 | 669.40 |
| 2003-08-19 | 674.04 |
| 2003-08-20 | 670.70 |
| 2003-08-21 | 682.79 |
| 2003-08-22 | 686.30 |
| 2003-08-25 | 678.29 |
| 2003-08-26 | 667.68 |
| 2003-08-27 | 676.17 |
| 2003-08-28 | 673.55 |
| 2003-08-29 | 676.76 |
| 2003-09-01 | 693.28 |
| 2003-09-02 | 698.48 |
| 2003-09-03 | 709.85 |
| 2003-09-04 | 703.40 |
| 2003-09-05 | 713.07 |
| 2003-09-08 | 725.91 |
| 2003-09-09 | 725.86 |
| 2003-09-10 | 711.40 |
| 2003-09-11 | 710.65 |
| 2003-09-12 | 713.21 |
| 2003-09-15 | 704.25 |
| 2003-09-16 | 698.13 |
| 2003-09-17 | 705.50 |
| 2003-09-18 | 711.03 |
| 2003-09-19 | 718.27 |
| 2003-09-22 | 699.58 |
| 2003-09-23 | 718.02 |
| 2003-09-24 | 717.76 |
| 2003-09-25 | 701.76 |
| 2003-09-26 | 703.26 |
| 2003-09-29 | 698.85 |
| 2003-09-30 | 688.71 |
| 2003-10-01 | 676.91 |
| 2003-10-02 | 673.40 |
| 2003-10-03 | 682.96 |
| 2003-10-06 | 680.06 |
| 2003-10-07 | 684.03 |
| 2003-10-08 | 689.58 |
| 2003-10-09 | 705.47 |
| 2003-10-10 | 698.34 |
| 2003-10-13 | 700.89 |
| 2003-10-14 | 700.54 |
| 2003-10-15 | 703.66 |
| 2003-10-16 | 707.83 |
| 2003-10-17 | 712.79 |
| 2003-10-20 | 706.10 |
| 2003-10-21 | 716.44 |
| 2003-10-22 | 710.97 |
| 2003-10-23 | 703.30 |
| 2003-10-24 | 702.28 |
| 2003-10-27 | 720.61 |
| 2003-10-28 | 755.89 |
| 2003-10-29 | 732.83 |
| 2003-10-30 | 725.71 |
| 2003-10-31 | 727.16 |
#2003-11-03| 731.05
#2003-11-04| 728.85
#2003-11-05| 722.29
#2003-11-06| 731.94
#2003-11-07| 741.84
#2003-11-10| 738.67
#2003-11-11| 731.79
#2003-11-12| 731.82
#2003-11-13| 735.41
#2003-11-14| 735.37
#2003-11-17| 726.75
#2003-11-18| 724.59
#2003-11-19| 733.72
#2003-11-20| 728.08
#2003-11-21| 727.57
#2003-11-24| 734.78
#2003-11-25| 732.33
#2003-11-26| 728.98
#2003-11-27| 743.77
#2003-11-28| 740.89
#2003-12-01| 756.97
#2003-12-02| 756.69
#2003-12-03| 765.77
#2003-12-04| 757.58
#2003-12-05| 753.47
#2003-12-08| 747.60
#2003-12-09| 755.23
#2003-12-10| 775.10
#2003-12-11| 774.31
#2003-12-12| 780.32
#2003-12-15| 780.13
#2003-12-16| 766.34
#2003-12-17| 769.62
#2003-12-18| 769.67
#2003-12-19| 778.53
#2003-12-22| 767.52
#2003-12-23| 774.65
#2003-12-24| .
#2003-12-25| .
#2003-12-26| .
#2003-12-29| 797.47
#2003-12-30| 786.09
#2003-12-31| .
#2004-01-01| .
#2004-01-02| 808.53
#2004-01-05| 822.20
#2004-01-06| .
#2004-01-07| 808.15
#2004-01-08| 822.48
#2004-01-09| 796.80
#2004-01-12| 790.33
#2004-01-13| 790.38
#2004-01-14| 807.59
#2004-01-15| 812.07
#2004-01-16| 817.43
#2004-01-19| 823.50
#2004-01-20| 825.22
#2004-01-21| 813.00
#2004-01-22| 813.46
#2004-01-23| 809.77
#2004-01-26| 801.01
#2004-01-27| 796.58
#2004-01-28| 797.59
#2004-01-29| 787.76
#2004-01-30| 780.21
#2004-02-02| 780.10
#2004-02-03| 779.84
#2004-02-04| 774.32
#2004-02-05| 784.58
#2004-02-06| 782.53
#2004-02-09| 774.80
#2004-02-10| 784.01
#2004-02-11| 739.49
#2004-02-12| 766.31
#2004-02-13| 766.85
#2004-02-16| 772.42
#2004-02-17| 776.43
#2004-02-18| 776.36
#2004-02-19| 779.93
#2004-02-20| 774.53
#2004-02-23| 776.47
#2004-02-24| 769.41
#2004-02-25| 759.27
#2004-02-26| 762.26
#2004-02-27| 766.77
#2004-03-01| 778.69
#2004-03-02| 776.98
#2004-03-03| 784.71
#2004-03-04| 784.74
#2004-03-05| 781.82
#2004-03-08| 790.12
#2004-03-09| 786.12
#2004-03-10| 783.63
#2004-03-11| 766.71
#2004-03-12| 760.98
#2004-03-15| 740.51
#2004-03-16| 741.05
#2004-03-17| 758.46
#2004-03-18| 751.10
#2004-03-19| 749.67
#2004-03-22| 745.12
#2004-03-23| 751.26
#2004-03-24| 742.47
#2004-03-25| 741.52
#2004-03-26| 748.27
#2004-03-29| 744.07
#2004-03-30| 740.73
#2004-03-31| 756.30
#2004-04-01| 776.53
#2004-04-02| 785.27
#2004-04-05| 791.12
#2004-04-06| 784.05
#2004-04-07| 781.68
#2004-04-08| 791.61
#2004-04-09| .
#2004-04-12| .
#2004-04-13| 786.87
#2004-04-14| 786.03
#2004-04-15| 786.55
#2004-04-16| 778.20
#2004-04-19| 781.98
#2004-04-20| 783.10
#2004-04-21| 778.23
#2004-04-22| 785.97
#2004-04-23| 790.98
#2004-04-26| 796.15
#2004-04-27| 786.88
#2004-04-28| 754.08
#2004-04-29| 708.88
#2004-04-30| 701.79
#2004-05-03| 693.08
#2004-05-04| 692.27
#2004-05-05| 691.07
#2004-05-06| 682.98
#2004-05-07| 675.76
#2004-05-10| 657.87
#2004-05-11| 664.76
#2004-05-12| 653.60
#2004-05-13| 668.66
#2004-05-14| 656.03
#2004-05-17| 652.74
#2004-05-18| 656.08
#2004-05-19| 680.59
#2004-05-20| .
#2004-05-21| 689.55
#2004-05-24| 682.16
#2004-05-25| 672.61
#2004-05-26| 667.41
#2004-05-27| 672.56
#2004-05-28| 681.86
#2004-05-31| 677.52
#2004-06-01| 676.49
#2004-06-02| 680.75
#2004-06-03| 682.08
#2004-06-04| 690.70
#2004-06-07| 698.20
#2004-06-08| 686.69
#2004-06-09| 689.77
#2004-06-10| 692.63
#2004-06-11| 688.24
#2004-06-14| 684.54
#2004-06-15| 688.52
#2004-06-16| 686.61
#2004-06-17| 688.98
#2004-06-18| 687.82
#2004-06-21| 680.03
#2004-06-22| 673.49
#2004-06-23| 673.53
#2004-06-24| 682.32
#2004-06-25| .
#2004-06-28| 693.59
#2004-06-29| 701.20
#2004-06-30| 697.42
#2004-07-01| 692.84
#2004-07-02| 693.73
#2004-07-05| 707.48
#2004-07-06| 693.33
#2004-07-07| 696.33
#2004-07-08| 695.47
#2004-07-09| 703.66
#2004-07-12| 687.86
#2004-07-13| 690.84
#2004-07-14| 691.41
#2004-07-15| 679.14
#2004-07-16| 694.13
#2004-07-19| 686.33
#2004-07-20| 683.58
#2004-07-21| 690.89
#2004-07-22| 677.82
#2004-07-23| 675.90
#2004-07-26| 677.15
#2004-07-27| 678.12
#2004-07-28| 717.08
#2004-07-29| 720.40
#2004-07-30| 725.17
#2004-08-02| 720.47
#2004-08-03| 711.68
#2004-08-04| 709.63
#2004-08-05| 695.96
#2004-08-06| 690.32
#2004-08-09| 687.11
#2004-08-10| 698.97
#2004-08-11| 687.31
#2004-08-12| 683.67
#2004-08-13| 687.22
#2004-08-16| 692.12
#2004-08-17| 700.34
#2004-08-18| 695.53
#2004-08-19| 701.66
#2004-08-20| 704.73
#2004-08-23| 720.89
#2004-08-24| 724.77
#2004-08-25| 731.31
#2004-08-26| 741.91
#2004-08-27| 741.88
#2004-08-30| 738.47
#2004-08-31| 733.81
#2004-09-01| 736.15
#2004-09-02| 744.96
#2004-09-03| 743.20
#2004-09-06| 748.18
#2004-09-07| 760.44
#2004-09-08| 754.94
#2004-09-09| 747.27
#2004-09-10| 750.20
#2004-09-13| 763.42
#2004-09-14| 753.82
#2004-09-15| 761.36
#2004-09-16| 759.62
#2004-09-17| 768.75
#2004-09-20| 765.23
#2004-09-21| 755.95
#2004-09-22| 750.64
#2004-09-23| 751.74
#2004-09-24| 744.79
#2004-09-27| 745.48
#2004-09-28| 740.81
#2004-09-29| 750.13
#2004-09-30| 756.63
#2004-10-01| 774.68
#2004-10-04| 785.02
#2004-10-05| 789.07
#2004-10-06| 791.91
#2004-10-07| 786.40
#2004-10-08| 779.76
#2004-10-11| 792.45
#2004-10-12| 784.65
#2004-10-13| 792.33
#2004-10-14| 788.65
#2004-10-15| 787.33
#2004-10-18| 780.75
#2004-10-19| 788.49
#2004-10-20| 774.72
#2004-10-21| 776.83
#2004-10-22| 776.49
#2004-10-25| 769.23
#2004-10-26| 771.66
#2004-10-27| 822.46
#2004-10-28| 826.10
#2004-10-29| 815.33
#2004-11-01| 831.32
#2004-11-02| 836.09
#2004-11-03| 841.31
#2004-11-04| 827.31
#2004-11-05| 840.95
#2004-11-08| 846.21
#2004-11-09| 840.89
#2004-11-10| 854.61
#2004-11-11| 872.57
#2004-11-12| 876.88
#2004-11-15| 880.14
#2004-11-16| 881.83
#2004-11-17| 882.21
#2004-11-18| 892.66
#2004-11-19| 886.03
#2004-11-22| 864.46
#2004-11-23| 872.29
#2004-11-24| 887.25
#2004-11-25| 887.40
#2004-11-26| 897.01
#2004-11-29| 896.73
#2004-11-30| 888.51
#2004-12-01| 887.39
#2004-12-02| 886.77
#2004-12-03| 885.44
#2004-12-06| .
#2004-12-07| 881.59
#2004-12-08| 851.30
#2004-12-09| 837.02
#2004-12-10| 826.44
#2004-12-13| 841.82
#2004-12-14| 847.12
#2004-12-15| 834.95
#2004-12-16| 847.97
#2004-12-17| 845.08
#2004-12-20| 857.63
#2004-12-21| 862.53
#2004-12-22| 867.89
#2004-12-23| 865.85
#2004-12-24| .
#2004-12-27| 862.07
#2004-12-28| 862.07
#2004-12-29| 855.77
#2004-12-30| 848.23
#2004-12-31| .
#2005-01-03| 852.78
#2005-01-04| 849.90
#2005-01-05| 839.16
#2005-01-06| .
#2005-01-07| 856.24
#2005-01-10| 864.60
#2005-01-11| 850.83
#2005-01-12| 849.64
#2005-01-13| 853.26
#2005-01-14| 855.08
#2005-01-17| 861.34
#2005-01-18| 868.80
#2005-01-19| 862.45
#2005-01-20| 852.82
#2005-01-21| 858.38
#2005-01-24| 842.67
#2005-01-25| 858.62
#2005-01-26| 866.55
#2005-01-27| 863.99
#2005-01-28| 862.06
#2005-01-31| 866.17
#2005-02-01| 883.40
#2005-02-02| 881.26
#2005-02-03| 885.93
#2005-02-04| 887.66
#2005-02-07| 900.70
#2005-02-08| 904.07
#2005-02-09| 900.20
#2005-02-10| 899.26
#2005-02-11| 919.57
#2005-02-14| 910.83
#2005-02-15| 916.20
#2005-02-16| 909.36
#2005-02-17| 898.53
#2005-02-18| 899.77
#2005-02-21| 890.05
#2005-02-22| 888.20
#2005-02-23| 884.08
#2005-02-24| 889.93
#2005-02-25| 898.53
#2005-02-28| 898.53
#2005-03-01| 900.88
#2005-03-02| 899.36
#2005-03-03| 897.56
#2005-03-04| 897.85
#2005-03-07| 898.12
#2005-03-08| 895.77
#2005-03-09| 895.18
#2005-03-10| 872.93
#2005-03-11| 874.10
#2005-03-14| 878.83
#2005-03-15| 872.66
#2005-03-16| 861.44
#2005-03-17| 860.35
#2005-03-18| 864.47
#2005-03-21| 853.45
#2005-03-22| 854.83
#2005-03-23| 846.23
#2005-03-24| 856.07
#2005-03-25| .
#2005-03-28| .
#2005-03-29| 893.50
#2005-03-30| 900.66
#2005-03-31| 905.48
#2005-04-01| 903.17
#2005-04-04| 907.48
#2005-04-05| 909.79
#2005-04-06| 905.80
#2005-04-07| 910.62
#2005-04-08| 919.98
#2005-04-11| 920.62
#2005-04-12| 909.68
#2005-04-13| 908.63
#2005-04-14| 925.67
#2005-04-15| 906.74
#2005-04-18| 893.61
#2005-04-19| 886.05
#2005-04-20| 879.52
#2005-04-21| 882.57
#2005-04-22| 888.13
#2005-04-25| 890.89
#2005-04-26| 833.81
#2005-04-27| 787.87
#2005-04-28| 785.53
#2005-04-29| 786.27
#2005-05-02| 790.16
#2005-05-03| 804.04
#2005-05-04| 811.27
#2005-05-05| .
#2005-05-06| 816.53
#2005-05-09| 816.01
#2005-05-10| 819.90
#2005-05-11| 816.00
#2005-05-12| 826.82
#2005-05-13| 831.34
#2005-05-16| 816.62
#2005-05-17| 815.35
#2005-05-18| 812.71
#2005-05-19| 815.66
#2005-05-20| 829.44
#2005-05-23| 832.17
#2005-05-24| 817.46
#2005-05-25| 807.47
#2005-05-26| 813.24
#2005-05-27| 815.56
#2005-05-30| 816.30
#2005-05-31| 806.21
#2005-06-01| 803.16
#2005-06-02| 794.54
#2005-06-03| 791.81
#2005-06-06| 790.76
#2005-06-07| 794.96
#2005-06-08| 792.22
#2005-06-09| 787.59
#2005-06-10| 793.78
#2005-06-13| 793.26
#2005-06-14| 803.99
#2005-06-15| 792.43
#2005-06-16| 800.73
#2005-06-17| 804.40
#2005-06-20| 801.04
#2005-06-21| 798.62
#2005-06-22| 793.78
#2005-06-23| 798.41
#2005-06-24| .
#2005-06-27| 777.91
#2005-06-28| 782.11
#2005-06-29| 796.93
#2005-06-30| 809.13
#2005-07-01| 816.69
#2005-07-04| 814.48
#2005-07-05| 808.58
#2005-07-06| 804.50
#2005-07-07| 795.96
#2005-07-08| 844.48
#2005-07-11| 855.28
#2005-07-12| 852.56
#2005-07-13| 850.50
#2005-07-14| 839.76
#2005-07-15| 835.98
#2005-07-18| 837.92
#2005-07-19| 842.97
#2005-07-20| 841.28
#2005-07-21| 836.72
#2005-07-22| 848.82
#2005-07-25| 851.90
#2005-07-26| 877.91
#2005-07-27| 865.38
#2005-07-28| 866.09
#2005-07-29| 870.03
#2005-08-01| 871.69
#2005-08-02| 884.57
#2005-08-03| 854.39
#2005-08-04| 846.70
#2005-08-05| 839.71
#2005-08-08| 841.83
#2005-08-09| 841.13
#2005-08-10| 842.00
#2005-08-11| 839.49
#2005-08-12| 829.02
#2005-08-15| 832.64
#2005-08-16| 822.06
#2005-08-17| 832.57
#2005-08-18| 841.40
#2005-08-19| 849.58
#2005-08-22| 845.83
#2005-08-23| 859.06
#2005-08-24| 848.92
#2005-08-25| 844.38
#2005-08-26| 851.79
#2005-08-29| 858.50
#2005-08-30| 858.93
#2005-08-31| 860.89
#2005-09-01| 865.94
#2005-09-02| 864.16
#2005-09-05| 861.65
#2005-09-06| 856.81
#2005-09-07| 860.20
#2005-09-08| 856.88
#2005-09-09| 860.53
#2005-09-12| 858.75
#2005-09-13| 863.84
#2005-09-14| 880.77
#2005-09-15| 863.82
#2005-09-16| 855.47
#2005-09-19| 852.59
#2005-09-20| 856.90
#2005-09-21| 850.00
#2005-09-22| 852.21
#2005-09-23| 844.01
#2005-09-26| 850.36
#2005-09-27| 845.25
#2005-09-28| 841.22
#2005-09-29| 839.14
#2005-09-30| 842.37
#2005-10-03| 841.12
#2005-10-04| 837.73
#2005-10-05| 843.08
#2005-10-06| 845.76
#2005-10-07| 846.83
#2005-10-10| 846.28
#2005-10-11| 852.13
#2005-10-12| 841.73
#2005-10-13| 829.58
#2005-10-14| 824.75
#2005-10-17| 825.13
#2005-10-18| 824.14
#2005-10-19| 816.83
#2005-10-20| 822.78
#2005-10-21| 814.75
#2005-10-24| 827.28
#2005-10-25| 859.85
#2005-10-26| 857.15
#2005-10-27| 856.93
#2005-10-28| 847.49
#2005-10-31| 863.45
#2005-11-01| 860.93
#2005-11-02| 861.75
#2005-11-03| 860.31
#2005-11-04| 871.12
#2005-11-07| 870.87
#2005-11-08| 874.26
#2005-11-09| 874.64
#2005-11-10| 887.87
#2005-11-11| 898.69
#2005-11-14| 889.57
#2005-11-15| 878.65
#2005-11-16| 884.57
#2005-11-17| 903.05
#2005-11-18| 899.77
#2005-11-21| 901.39
#2005-11-22| 897.34
#2005-11-23| 919.56
#2005-11-24| 925.86
#2005-11-25| 926.50
#2005-11-28| 921.53
#2005-11-29| 929.72
#2005-11-30| 931.38
#2005-12-01| 944.95
#2005-12-02| 944.63
#2005-12-05| 941.11
#2005-12-06| .
#2005-12-07| 938.23
#2005-12-08| 937.51
#2005-12-09| 930.14
#2005-12-12| 927.65
#2005-12-13| 932.41
#2005-12-14| 941.06
#2005-12-15| 940.66
#2005-12-16| 946.63
#2005-12-19| 930.12
#2005-12-20| 934.24
#2005-12-21| 941.99
#2005-12-22| 941.06
#2005-12-23| 944.58
#2005-12-26| .
#2005-12-27| 952.96
#2005-12-28| 952.64
#2005-12-29| 959.00
#2005-12-30| 950.37
#2006-01-02| 959.00
#2006-01-03| 976.28
#2006-01-04| 987.77
#2006-01-05|1000.21
#2006-01-06| .
#2006-01-09|1004.17
#2006-01-10| 988.02
#2006-01-11| 982.02
#2006-01-12| 974.30
#2006-01-13| 979.75
#2006-01-16| 979.29
#2006-01-17| 978.63
#2006-01-18| 980.42
#2006-01-19| 977.31
#2006-01-20| 968.75
#2006-01-23| 969.42
#2006-01-24| 959.97
#2006-01-25| 960.63
#2006-01-26| 966.77
#2006-01-27| 983.20
#2006-01-30| 983.72
#2006-01-31| 978.26
#2006-02-01| 974.48
#2006-02-02| 975.88
#2006-02-03| 970.03
#2006-02-06| 975.39
#2006-02-07| 983.93
#2006-02-08| 991.10
#2006-02-09|1005.85
#2006-02-10| 964.84
#2006-02-13| 957.98
#2006-02-14| 952.49
#2006-02-15| 946.46
#2006-02-16| 949.96
#2006-02-17| 964.68
#2006-02-20| 968.95
#2006-02-21| 973.28
#2006-02-22| 990.53
#2006-02-23| 983.22
#2006-02-24| 997.06
#2006-02-27| 997.72
#2006-02-28| 969.31
#2006-03-01| 986.35
#2006-03-02| 970.74
#2006-03-03| 979.65
#2006-03-06| 995.40
#2006-03-07|1008.81
#2006-03-08| 996.74
#2006-03-09|1013.21
#2006-03-10|1017.23
#2006-03-13|1019.00
#2006-03-14|1009.89
#2006-03-15|1005.41
#2006-03-16|1011.75
#2006-03-17|1014.22
#2006-03-20|1016.97
#2006-03-21|1035.48
#2006-03-22|1029.23
#2006-03-23|1032.28
#2006-03-24|1043.29
#2006-03-27|1057.43
#2006-03-28|1019.89
#2006-03-29|1016.26
#2006-03-30|1018.70
#2006-03-31|1019.43
#2006-04-03|1020.44
#2006-04-04|1022.34
#2006-04-05|1045.77
#2006-04-06|1054.42
#2006-04-07|1042.08
#2006-04-10|1046.41
#2006-04-11|1034.04
#2006-04-12|1028.70
#2006-04-13|1034.24
#2006-04-14| .
#2006-04-17| .
#2006-04-18|1027.52
#2006-04-19|1038.24
#2006-04-20|1034.03
#2006-04-21|1036.58
#2006-04-24|1040.94
#2006-04-25|1050.24
#2006-04-26|1070.79
#2006-04-27|1067.96
#2006-04-28|1011.99
#2006-05-01| .
#2006-05-02|1013.73
#2006-05-03| 998.68
#2006-05-04|1007.34
#2006-05-05|1019.27
#2006-05-08|1024.48
#2006-05-09|1047.99
#2006-05-10|1045.72
#2006-05-11|1015.30
#2006-05-12| 995.00
#2006-05-15| 992.09
#2006-05-16| 978.78
#2006-05-17| 961.96
#2006-05-18| 955.68
#2006-05-19| 962.76
#2006-05-22| 928.10
#2006-05-23| 948.40
#2006-05-24| 940.80
#2006-05-25| .
#2006-05-26| 968.10
#2006-05-29| 962.76
#2006-05-30| 943.23
#2006-05-31| 964.70
#2006-06-01| 978.29
#2006-06-02| 986.22
#2006-06-05| 973.15
#2006-06-06| 958.80
#2006-06-07| 969.87
#2006-06-08| 946.05
#2006-06-09| 970.68
#2006-06-12| 961.50
#2006-06-13| 915.72
#2006-06-14| 927.37
#2006-06-15| 903.23
#2006-06-16| 896.60
#2006-06-19| 880.95
#2006-06-20| 870.19
#2006-06-21| 878.48
#2006-06-22| 886.69
#2006-06-23| .
#2006-06-26| 892.19
#2006-06-27| 880.22
#2006-06-28| 890.25
#2006-06-29| 914.43
#2006-06-30| 915.56
#2006-07-03| 930.30
#2006-07-04| 933.24
#2006-07-05| 930.17
#2006-07-06| 949.38
#2006-07-07| 935.78
#2006-07-10| 944.44
#2006-07-11| 937.33
#2006-07-12| 937.79
#2006-07-13| 925.90
#2006-07-14| 912.33
#2006-07-17| 901.58
#2006-07-18| 892.38
#2006-07-19| 925.46
#2006-07-20| 929.88
#2006-07-21| 925.24
#2006-07-24| 938.97
#2006-07-25| 934.06
#2006-07-26| 942.37
#2006-07-27| 955.41
#2006-07-28| 934.60
#2006-07-31| 930.67
#2006-08-01| 931.64
#2006-08-02| 943.50
#2006-08-03| 947.61
#2006-08-04| 959.41
#2006-08-07| 957.25
#2006-08-08| 958.25
#2006-08-09| 956.87
#2006-08-10| 948.06
#2006-08-11| 953.67
#2006-08-14| 952.42
#2006-08-15| 949.03
#2006-08-16| 955.84
#2006-08-17| 962.06
#2006-08-18| 970.44
#2006-08-21| 968.00
#2006-08-22| 980.13
#2006-08-23| 973.40
#2006-08-24| 966.91
#2006-08-25| 957.00
#2006-08-28| 959.17
#2006-08-29| 960.07
#2006-08-30| 962.85
#2006-08-31| 994.72
#2006-09-01| 995.86
#2006-09-04| 993.17
#2006-09-05| 999.06
#2006-09-06| 997.66
#2006-09-07| 982.57
#2006-09-08|1003.64
#2006-09-11|1019.40
#2006-09-12|1031.92
#2006-09-13|1029.80
#2006-09-14|1017.72
#2006-09-15|1014.85
#2006-09-18|1029.73
#2006-09-19|1030.27
#2006-09-20|1049.57
#2006-09-21|1051.98
#2006-09-22|1036.65
#2006-09-25|1026.44
#2006-09-26|1035.83
#2006-09-27|1045.43
#2006-09-28|1053.30
#2006-09-29|1059.27
#2006-10-02|1049.91
#2006-10-03|1044.26
#2006-10-04|1059.00
#2006-10-05|1076.69
#2006-10-06|1077.67
#2006-10-09|1087.45
#2006-10-10|1099.29
#2006-10-11|1102.96
#2006-10-12|1121.30
#2006-10-13|1105.33
#2006-10-16|1114.68
#2006-10-17|1099.58
#2006-10-18|1105.31
#2006-10-19|1111.25
#2006-10-20|1150.80
#2006-10-23|1157.67
#2006-10-24|1182.03
#2006-10-25|1160.02
#2006-10-26|1164.37
#2006-10-27|1190.25
#2006-10-30|1189.40
#2006-10-31|1195.31
#2006-11-01|1201.80
#2006-11-02|1185.41
#2006-11-03|1191.57
#2006-11-06|1215.20
#2006-11-07|1214.08
#2006-11-08|1209.21
#2006-11-09|1217.48
#2006-11-10|1213.56
#2006-11-13|1233.25
#2006-11-14|1240.13
#2006-11-15|1241.37
#2006-11-16|1242.65
#2006-11-17|1232.40
#2006-11-20|1236.14
#2006-11-21|1235.60
#2006-11-22|1236.55
#2006-11-23|1241.35
#2006-11-24|1226.38
#2006-11-27|1194.58
#2006-11-28|1192.21
#2006-11-29|1211.51
#2006-11-30|1194.39
#2006-12-01|1204.37
#2006-12-04|1207.62
#2006-12-05|1216.74
#2006-12-06| .
#2006-12-07|1222.66
#2006-12-08|1218.92
#2006-12-11|1233.67
#2006-12-12|1257.30
#2006-12-13|1259.99
#2006-12-14|1258.18
#2006-12-15|1268.67
#2006-12-18|1277.30
#2006-12-19|1266.59
#2006-12-20|1280.80
#2006-12-21|1283.40
#2006-12-22|1296.02
#2006-12-25| .
#2006-12-26| .
#2006-12-27|1306.19
#2006-12-28|1297.39
#2006-12-29|1289.66
#2007-01-01| .
#2007-01-02|1313.18
#2007-01-03|1319.37
#2007-01-04|1308.21
#2007-01-05|1308.70
#2007-01-08|1315.86
#2007-01-09|1329.67
#2007-01-10|1303.61
#2007-01-11|1324.92
#2007-01-12|1322.91
#2007-01-15|1328.40
#2007-01-16|1333.81
#2007-01-17|1341.98
#2007-01-18|1325.38
#2007-01-19|1328.64
#2007-01-22|1315.54
#2007-01-23|1335.71
#2007-01-24|1321.82
#2007-01-25|1308.20
#2007-01-26|1310.67
#2007-01-29|1302.27
#2007-01-30|1317.91
#2007-01-31|1318.57
#2007-02-01|1327.74
#2007-02-02|1322.19
#2007-02-05|1316.54
#2007-02-06|1339.31
#2007-02-07|1349.86
#2007-02-08|1330.69
#2007-02-09|1332.63
#2007-02-12|1335.39
#2007-02-13|1312.95
#2007-02-14|1359.24
#2007-02-15|1353.88
#2007-02-16|1362.76
#2007-02-19|1372.39
#2007-02-20|1354.29
#2007-02-21|1345.62
#2007-02-22|1369.89
#2007-02-23|1387.03
#2007-02-26|1405.59
#2007-02-27|1351.61
#2007-02-28|1338.25
#2007-03-01|1320.90
#2007-03-02|1331.30
#2007-03-05|1311.34
#2007-03-06|1306.40
#2007-03-07|1334.84
#2007-03-08|1342.49
#2007-03-09|1328.90
#2007-03-12|1339.32
#2007-03-13|1326.90
#2007-03-14|1291.99
#2007-03-15|1326.91
#2007-03-16|1346.99
#2007-03-19|1357.60
#2007-03-20|1313.31
#2007-03-21|1324.19
#2007-03-22|1347.45
#2007-03-23|1344.46
#2007-03-26|1337.68
#2007-03-27|1341.70
#2007-03-28|1329.32
#2007-03-29|1343.46
#2007-03-30|1337.64
#2007-04-02|1346.70
#2007-04-03|1384.18
#2007-04-04|1393.52
#2007-04-05|1403.72
#2007-04-06| .
#2007-04-09| .
#2007-04-10|1409.59
#2007-04-11|1403.94
#2007-04-12|1420.55
#2007-04-13|1432.46
#2007-04-16|1450.05
#2007-04-17|1479.49
#2007-04-18|1453.55
#2007-04-19|1446.50
#2007-04-20|1435.37
#2007-04-23|1419.42
#2007-04-24|1369.31
#2007-04-25|1264.06
#2007-04-26|1279.64
#2007-04-27|1254.88
#2007-04-30|1262.37
#2007-05-01| .
#2007-05-02|1234.29
#2007-05-03|1233.48
#2007-05-04|1231.98
#2007-05-07|1238.44
#2007-05-08|1197.56
#2007-05-09|1188.61
#2007-05-10|1182.07
#2007-05-11|1184.87
#2007-05-14|1198.46
#2007-05-15|1200.23
#2007-05-16|1189.50
#2007-05-17| .
#2007-05-18|1178.42
#2007-05-21|1178.32
#2007-05-22|1181.85
#2007-05-23|1213.75
#2007-05-24|1215.51
#2007-05-25|1200.06
#2007-05-28|1212.33
#2007-05-29|1201.27
#2007-05-30|1190.87
#2007-05-31|1212.20
#2007-06-01|1223.63
#2007-06-04|1215.70
#2007-06-05|1214.43
#2007-06-06|1198.85
#2007-06-07|1169.18
#2007-06-08|1175.78
#2007-06-11|1172.58
#2007-06-12|1176.97
#2007-06-13|1187.93
#2007-06-14|1203.32
#2007-06-15|1210.92
#2007-06-18|1204.51
#2007-06-19|1206.96
#2007-06-20|1197.42
#2007-06-21|1188.69
#2007-06-22| .
#2007-06-25|1173.89
#2007-06-26|1171.34
#2007-06-27|1170.20
#2007-06-28|1182.63
#2007-06-29|1173.16
#2007-07-02|1172.93
#2007-07-03|1196.13
#2007-07-04|1211.56
#2007-07-05|1218.09
#2007-07-06|1230.89
#2007-07-09|1241.77
#2007-07-10|1226.31
#2007-07-11|1235.95
#2007-07-12|1249.22
#2007-07-13|1253.02
#2007-07-16|1246.18
#2007-07-17|1250.88
#2007-07-18|1242.39
#2007-07-19|1243.66
#2007-07-20|1229.53
#2007-07-23|1224.19
#2007-07-24|1201.46
#2007-07-25|1191.11
#2007-07-26|1154.44
#2007-07-27|1151.97
#2007-07-30|1170.76
#2007-07-31|1209.78
#2007-08-01|1192.52
#2007-08-02|1193.34
#2007-08-03|1181.12
#2007-08-06|1162.36
#2007-08-07|1176.98
#2007-08-08|1194.00
#2007-08-09|1171.35
#2007-08-10|1137.18
#2007-08-13|1171.40
#2007-08-14|1148.97
#2007-08-15|1177.57
#2007-08-16|1139.42
#2007-08-17|1138.31
#2007-08-20|1158.82
#2007-08-21|1144.08
#2007-08-22|1145.40
#2007-08-23|1168.26
#2007-08-24|1159.60
#2007-08-27|1169.64
#2007-08-28|1157.20
#2007-08-29|1174.11
#2007-08-30|1193.82
#2007-08-31|1213.29
#2007-09-03|1216.60
#2007-09-04|1227.37
#2007-09-05|1216.25
#2007-09-06|1234.47
#2007-09-07|1219.07
#2007-09-10|1221.90
#2007-09-11|1239.76
#2007-09-12|1252.31
#2007-09-13|1282.21
#2007-09-14|1270.44
#2007-09-17|1270.27
#2007-09-18|1262.33
#2007-09-19|1279.65
#2007-09-20|1276.09
#2007-09-21|1279.63
#2007-09-24|1282.10
#2007-09-25|1273.55
#2007-09-26|1292.20
#2007-09-27|1299.12
#2007-09-28|1324.72
#2007-10-01|1309.93
#2007-10-02|1309.88
#2007-10-03|1293.89
#2007-10-04|1292.20
#2007-10-05|1300.62
#2007-10-08|1291.90
#2007-10-09|1317.59
#2007-10-10|1312.54
#2007-10-11|1327.57
#2007-10-12|1333.82
#2007-10-15|1328.28
#2007-10-16|1305.18
#2007-10-17|1310.24
#2007-10-18|1293.64
#2007-10-19|1281.14
#2007-10-22|1264.97
#2007-10-23|1288.65
#2007-10-24|1287.63
#2007-10-25|1322.02
#2007-10-26|1362.99
#2007-10-29|1336.89
#2007-10-30|1325.94
#2007-10-31|1345.72
#2007-11-01|1324.08
#2007-11-02|1339.66
#2007-11-05|1327.33
#2007-11-06|1334.73
#2007-11-07|1339.72
#2007-11-08|1354.57
#2007-11-09|1321.02
#2007-11-12|1341.22
#2007-11-13|1350.59
#2007-11-14|1359.13
#2007-11-15|1346.58
#2007-11-16|1357.94
#2007-11-19|1318.67
#2007-11-20|1333.40
#2007-11-21|1308.52
#2007-11-22|1308.89
#2007-11-23|1301.80
#2007-11-26|1310.93
#2007-11-27|1301.25
#2007-11-28|1325.24
#2007-11-29|1320.85
#2007-11-30|1336.61
#2007-12-03|1314.24
#2007-12-04|1313.15
#2007-12-05|1306.71
#2007-12-06| .
#2007-12-07|1306.11
#2007-12-10|1301.84
#2007-12-11|1296.14
#2007-12-12|1313.34
#2007-12-13|1288.98
#2007-12-14|1281.77
#2007-12-17|1266.98
#2007-12-18|1260.56
#2007-12-19|1263.97
#2007-12-20|1260.61
#2007-12-21|1281.60
#2007-12-24| .
#2007-12-25| .
#2007-12-26| .
#2007-12-27|1299.28
#2007-12-28|1313.04
#2007-12-31| .
#2008-01-01| .
#2008-01-02|1303.84
#2008-01-03|1309.30
#2008-01-04|1312.68
#2008-01-07|1316.69
#2008-01-08|1329.62
#2008-01-09|1336.57
#2008-01-10|1328.42
#2008-01-11|1299.97
#2008-01-14|1296.77
#2008-01-15|1264.56
#2008-01-16|1233.37
#2008-01-17|1236.80
#2008-01-18|1247.03
#2008-01-21|1185.60
#2008-01-22|1190.53
#2008-01-23|1155.72
#2008-01-24|1187.51
#2008-01-25|1172.88
#2008-01-28|1195.88
#2008-01-29|1206.82
#2008-01-30|1215.28
#2008-01-31|1203.33
#2008-02-01|1233.09
#2008-02-04|1239.99
#2008-02-05|1220.69
#2008-02-06|1249.88
#2008-02-07|1228.80
#2008-02-08|1135.25
#2008-02-11|1127.54
#2008-02-12|1152.90
#2008-02-13|1139.25
#2008-02-14|1173.88
#2008-02-15|1163.97
#2008-02-18|1167.71
#2008-02-19|1165.25
#2008-02-20|1135.57
#2008-02-21|1128.13
#2008-02-22|1104.57
#2008-02-25|1135.80
#2008-02-26|1155.36
#2008-02-27|1160.80
#2008-02-28|1155.62
#2008-02-29|1153.67
#2008-03-03|1128.43
#2008-03-04|1101.18
#2008-03-05|1118.51
#2008-03-06|1105.14
#2008-03-07|1095.24
#2008-03-10|1084.38
#2008-03-11|1093.32
#2008-03-12|1102.18
#2008-03-13|1088.29
#2008-03-14|1073.95
#2008-03-17|1055.05
#2008-03-18|1077.61
#2008-03-19|1018.14
#2008-03-20|1015.94
#2008-03-21| .
#2008-03-24| .
#2008-03-25|1043.51
#2008-03-26|1032.33
#2008-03-27|1031.42
#2008-03-28|1034.90
#2008-03-31|1017.56
#2008-04-01| 997.27
#2008-04-02|1005.94
#2008-04-03| 994.16
#2008-04-04|1000.53
#2008-04-07| 995.79
#2008-04-08|1014.31
#2008-04-09|1018.30
#2008-04-10|1026.21
#2008-04-11|1011.11
#2008-04-14|1005.29
#2008-04-15| 996.69
#2008-04-16|1070.98
#2008-04-17|1065.58
#2008-04-18|1097.39
#2008-04-21|1082.10
#2008-04-22|1043.04
#2008-04-23|1016.77
#2008-04-24|1007.53
#2008-04-25|1047.27
#2008-04-28|1057.64
#2008-04-29|1063.22
#2008-04-30|1063.13
#2008-05-01| .
#2008-05-02|1066.60
#2008-05-05|1066.52
#2008-05-06|1059.92
#2008-05-07|1070.11
#2008-05-08|1073.22
#2008-05-09|1073.99
#2008-05-12|1084.23
#2008-05-13|1062.00
#2008-05-14|1060.69
#2008-05-15|1066.41
#2008-05-16|1069.40
#2008-05-19|1084.40
#2008-05-20|1067.72
#2008-05-21|1061.13
#2008-05-22|1067.23
#2008-05-23|1057.69
#2008-05-26|1063.85
#2008-05-27|1069.16
#2008-05-28|1041.90
#2008-05-29|1067.79
#2008-05-30|1079.71
#2008-06-02|1085.27
#2008-06-03|1093.38
#2008-06-04|1079.93
#2008-06-05|1130.19
#2008-06-06|1117.71
#2008-06-09|1109.39
#2008-06-10|1103.53
#2008-06-11|1089.34
#2008-06-12|1092.33
#2008-06-13|1103.80
#2008-06-16|1082.48
#2008-06-17|1087.48
#2008-06-18|1082.66
#2008-06-19|1040.79
#2008-06-20| .
#2008-06-23|1018.89
#2008-06-24| 988.66
#2008-06-25|1020.14
#2008-06-26| 988.08
#2008-06-27| 981.69
#2008-06-30| 915.52
#2008-07-01| 922.81
#2008-07-02| 939.31
#2008-07-03| 941.53
#2008-07-04| 942.02
#2008-07-07| 943.44
#2008-07-08| 928.39
#2008-07-09| 936.93
#2008-07-10| 915.81
#2008-07-11| 893.56
#2008-07-14| 902.46
#2008-07-15| 881.10
#2008-07-16| 895.83
#2008-07-17| 904.00
#2008-07-18| 925.77
#2008-07-21| 925.93
#2008-07-22| 896.16
#2008-07-23| 901.62
#2008-07-24| 907.35
#2008-07-25| 921.03
#2008-07-28| 902.25
#2008-07-29| 924.34
#2008-07-30| 938.94
#2008-07-31| 941.86
#2008-08-01| 902.92
#2008-08-04| 914.06
#2008-08-05| 915.96
#2008-08-06| 929.44
#2008-08-07| 917.59
#2008-08-08| 935.59
#2008-08-11| 941.99
#2008-08-12| 943.86
#2008-08-13| 944.55
#2008-08-14| 950.86
#2008-08-15| 959.84
#2008-08-18| 956.11
#2008-08-19| 934.31
#2008-08-20| 935.80
#2008-08-21| 929.29
#2008-08-22| 936.77
#2008-08-25| 934.14
#2008-08-26| 950.12
#2008-08-27| 960.96
#2008-08-28| 956.32
#2008-08-29| 949.64
#2008-09-01| 954.86
#2008-09-02| 981.43
#2008-09-03| 998.46
#2008-09-04| 965.78
#2008-09-05| 929.32
#2008-09-08| 936.41
#2008-09-09| 936.05
#2008-09-10| 930.87
#2008-09-11| 924.32
#2008-09-12| 948.30
#2008-09-15| 908.50
#2008-09-16| 896.45
#2008-09-17| 854.04
#2008-09-18| 872.37
#2008-09-19| 912.87
#2008-09-22| 900.81
#2008-09-23| 883.29
#2008-09-24| 869.50
#2008-09-25| 871.55
#2008-09-26| 855.62
#2008-09-29| 836.49
#2008-09-30| 836.46
#2008-10-01| 835.57
#2008-10-02| 836.10
#2008-10-03| 843.78
#2008-10-06| 790.04
#2008-10-07| 759.52
#2008-10-08| 721.75
#2008-10-09| 755.87
#2008-10-10| 702.09
#2008-10-13| 750.29
#2008-10-14| 738.56
#2008-10-15| 718.54
#2008-10-16| 701.86
#2008-10-17| 730.91
#2008-10-20| 764.96
#2008-10-21| 756.04
#2008-10-22| 708.07
#2008-10-23| 708.61
#2008-10-24| 663.25
#2008-10-27| 635.17
#2008-10-28| 651.34
#2008-10-29| 715.26
#2008-10-30| 724.90
#2008-10-31| 728.35
#2008-11-03| 749.97
#2008-11-04| 809.99
#2008-11-05| 778.25
#2008-11-06| 734.11
#2008-11-07| 763.41
#2008-11-10| 788.28
#2008-11-11| 761.70
#2008-11-12| 742.89
#2008-11-13| 765.96
#2008-11-14| 768.03
#2008-11-17| 760.11
#2008-11-18| 740.11
#2008-11-19| 738.56
#2008-11-20| 717.47
#2008-11-21| 687.20
#2008-11-24| 740.82
#2008-11-25| 711.42
#2008-11-26| 718.47
#2008-11-27| 737.24
#2008-11-28| 715.33
#2008-12-01| 683.52
#2008-12-02| 700.74
#2008-12-03| 709.05
#2008-12-04| 690.76
#2008-12-05| 660.76
#2008-12-08| 709.39
#2008-12-09| 720.29
#2008-12-10| 722.96
#2008-12-11| 716.82
#2008-12-12| 704.41
#2008-12-15| 700.92
#2008-12-16| 716.98
#2008-12-17| 742.96
#2008-12-18| 753.18
#2008-12-19| 752.96
#2008-12-22| 739.02
#2008-12-23| 730.34
#2008-12-24| .
#2008-12-25| .
#2008-12-26| .
#2008-12-29| 741.10
#2008-12-30| 740.12
#2008-12-31| .
#2009-01-01| .
#2009-01-02| 787.60
#2009-01-05| 810.45
#2009-01-06| .
#2009-01-07| 775.57
#2009-01-08| 777.48
#2009-01-09| 778.23
#2009-01-12| 769.65
#2009-01-13| 761.40
#2009-01-14| 719.42
#2009-01-15| 723.80
#2009-01-16| 740.67
#2009-01-19| 744.26
#2009-01-20| 744.43
#2009-01-21| 744.94
#2009-01-22| 733.92
#2009-01-23| 732.87
#2009-01-26| 728.94
#2009-01-27| 736.39
#2009-01-28| 754.52
#2009-01-29| 733.61
#2009-01-30| 733.41
#2009-02-02| 729.75
#2009-02-03| 727.52
#2009-02-04| 748.28
#2009-02-05| 747.84
#2009-02-06| 751.91
#2009-02-09| 765.80
#2009-02-10| 766.76
#2009-02-11| 773.26
#2009-02-12| 771.83
#2009-02-13| 746.08
#2009-02-16| 724.63
#2009-02-17| 683.91
#2009-02-18| 694.52
#2009-02-19| 697.91
#2009-02-20| 690.01
#2009-02-23| 671.29
#2009-02-24| 662.81
#2009-02-25| 643.41
#2009-02-26| 661.65
#2009-02-27| 640.54
#2009-03-02| 635.43
#2009-03-03| 617.78
#2009-03-04| 643.55
#2009-03-05| 632.94
#2009-03-06| 636.67
#2009-03-09| 636.67
#2009-03-10| 664.39
#2009-03-11| 678.96
#2009-03-12| 678.18
#2009-03-13| 679.92
#2009-03-16| 702.41
#2009-03-17| 708.42
#2009-03-18| 702.29
#2009-03-19| 696.76
#2009-03-20| 672.71
#2009-03-23| 702.20
#2009-03-24| 687.86
#2009-03-25| 705.38
#2009-03-26| 714.34
#2009-03-27| 711.50
#2009-03-30| 691.45
#2009-03-31| 720.16
#2009-04-01| 738.61
#2009-04-02| 730.87
#2009-04-03| 706.89
#2009-04-06| 699.06
#2009-04-07| 671.34
#2009-04-08| 682.57
#2009-04-09| 678.59
#2009-04-10| .
#2009-04-13| .
#2009-04-14| 672.59
#2009-04-15| 667.53
#2009-04-16| 687.45
#2009-04-17| 693.55
#2009-04-20| 676.92
#2009-04-21| 697.85
#2009-04-22| 692.84
#2009-04-23| 704.95
#2009-04-24| 692.64
#2009-04-27| 702.18
#2009-04-28| 681.48
#2009-04-29| 691.85
#2009-04-30| 695.90
#2009-05-01| .
#2009-05-04| 703.76
#2009-05-05| 703.45
#2009-05-06| 732.57
#2009-05-07| 743.34
#2009-05-08| 748.26
#2009-05-11| 719.07
#2009-05-12| 713.11
#2009-05-13| 702.62
#2009-05-14| 704.13
#2009-05-15| 704.13
#2009-05-18| 719.13
#2009-05-19| 712.86
#2009-05-20| 716.60
#2009-05-21| .
#2009-05-22| 709.06
#2009-05-25| 718.19
#2009-05-26| 716.13
#2009-05-27| 719.95
#2009-05-28| 717.57
#2009-05-29| 711.00
#2009-06-01| 723.44
#2009-06-02| 709.97
#2009-06-03| 701.64
#2009-06-04| 698.31
#2009-06-05| 692.12
#2009-06-08| 699.34
#2009-06-09| 701.89
#2009-06-10| 706.03
#2009-06-11| 712.77
#2009-06-12| 717.31
#2009-06-15| 709.38
#2009-06-16| 730.66
#2009-06-17| 717.31
#2009-06-18| 720.08
#2009-06-19| .
#2009-06-22| 712.71
#2009-06-23| 698.43
#2009-06-24| 723.42
#2009-06-25| 716.37
#2009-06-26| 728.97
#2009-06-29| 761.38
#2009-06-30| 750.50
#2009-07-01| 780.18
#2009-07-02| 752.63
#2009-07-03| 751.04
#2009-07-06| 742.00
#2009-07-07| 741.21
#2009-07-08| 730.33
#2009-07-09| 728.90
#2009-07-10| 723.83
#2009-07-13| 731.05
#2009-07-14| 738.10
#2009-07-15| 761.73
#2009-07-16| 750.78
#2009-07-17| 763.11
#2009-07-20| 769.15
#2009-07-21| 786.79
#2009-07-22| 808.67
#2009-07-23| 825.08
#2009-07-24| 866.76
#2009-07-27| 835.52
#2009-07-28| 840.59
#2009-07-29| 849.41
#2009-07-30| 866.77
#2009-07-31| 872.82
#2009-08-03| 882.43
#2009-08-04| 867.98
#2009-08-05| 851.49
#2009-08-06| 850.14
#2009-08-07| 873.44
#2009-08-10| 856.78
#2009-08-11| 842.67
#2009-08-12| 861.79
#2009-08-13| 872.04
#2009-08-14| 865.23
#2009-08-17| 841.97
#2009-08-18| 848.80
#2009-08-19| 846.27
#2009-08-20| 870.92
#2009-08-21| 892.51
#2009-08-24| 901.33
#2009-08-25| 916.42
#2009-08-26| 897.38
#2009-08-27| 901.44
#2009-08-28| 920.33
#2009-08-31| 902.95
#2009-09-01| 890.18
#2009-09-02| 873.84
#2009-09-03| 883.14
#2009-09-04| 881.47
#2009-09-07| 894.88
#2009-09-08| 901.71
#2009-09-09| 912.83
#2009-09-10| 900.68
#2009-09-11| 898.15
#2009-09-14| 896.40
#2009-09-15| 895.83
#2009-09-16| 901.62
#2009-09-17| 908.05
#2009-09-18| 910.68
#2009-09-21| 899.58
#2009-09-22| 918.71
#2009-09-23| 931.22
#2009-09-24| 905.76
#2009-09-25| 910.46
#2009-09-28| 916.54
#2009-09-29| 904.17
#2009-09-30| 899.01
#2009-10-01| 895.86
#2009-10-02| 876.98
#2009-10-05| 901.99
#2009-10-06| 909.79
#2009-10-07| 888.06
#2009-10-08| 889.50
#2009-10-09| 885.94
#2009-10-12| 886.25
#2009-10-13| 886.83
#2009-10-14| 902.47
#2009-10-15| 900.51
#2009-10-16| 899.73
#2009-10-19| 909.99
#2009-10-20| 935.17
#2009-10-21| 937.09
#2009-10-22| 941.67
#2009-10-23| 939.82
#2009-10-26| 915.13
#2009-10-27| 917.56
#2009-10-28| 906.41
#2009-10-29| 903.50
#2009-10-30| 877.87
#2009-11-02| 894.36
#2009-11-03| 877.26
#2009-11-04| 896.79
#2009-11-05| 906.85
#2009-11-06| 899.22
#2009-11-09| 928.13
#2009-11-10| 923.17
#2009-11-11| 935.66
#2009-11-12| 974.86
#2009-11-13| 958.85
#2009-11-16| 960.43
#2009-11-17| 950.78
#2009-11-18| 966.38
#2009-11-19| 947.39
#2009-11-20| 955.91
#2009-11-23| 973.77
#2009-11-24| 967.33
#2009-11-25| 971.54
#2009-11-26| 939.18
#2009-11-27| 949.17
#2009-11-30| 941.57
#2009-12-01| 959.64
#2009-12-02| 971.27
#2009-12-03| 981.09
#2009-12-04| 983.31
#2009-12-07| 976.26
#2009-12-08| 967.03
#2009-12-09| 966.65
#2009-12-10| 970.00
#2009-12-11| 982.35
#2009-12-14| 986.39
#2009-12-15| 992.68
#2009-12-16| 990.29
#2009-12-17| 982.86
#2009-12-18| 980.74
#2009-12-21|1002.57
#2009-12-22|1012.01
#2009-12-23|1009.86
#2009-12-24| .
#2009-12-25| .
#2009-12-28|1013.48
#2009-12-29|1025.32
#2009-12-30|1023.95
#2009-12-31| .
#2010-01-01| .
#2010-01-04|1028.22
#2010-01-05|1026.56
#2010-01-06| .
#2010-01-07|1007.11
#2010-01-08|1008.21
#2010-01-11|1005.04
#2010-01-12| 996.61
#2010-01-13| 993.56
#2010-01-14|1001.02
#2010-01-15| 992.29
#2010-01-18|1006.13
#2010-01-19|1015.99
#2010-01-20|1002.20
#2010-01-21|1007.60
#2010-01-22| 997.62
#2010-01-25| 990.57
#2010-01-26| 975.08
#2010-01-27| 986.90
#2010-01-28| 984.56
#2010-01-29| 997.06
#2010-02-01|1021.76
#2010-02-02|1017.30
#2010-02-03|1029.69
#2010-02-04|1014.93
#2010-02-05| 998.67
#2010-02-08|1004.99
#2010-02-09|1013.42
#2010-02-10|1021.30
#2010-02-11|1033.57
#2010-02-12|1010.99
#2010-02-15|1001.23
#2010-02-16| 997.49
#2010-02-17|1005.74
#2010-02-18|1007.57
#2010-02-19|1014.16
#2010-02-22|1014.39
#2010-02-23|1001.78
#2010-02-24|1007.56
#2010-02-25|1007.32
#2010-02-26|1009.23
#2010-03-01|1027.40
#2010-03-02|1036.39
#2010-03-03|1042.35
#2010-03-04|1045.28
#2010-03-05|1054.72
#2010-03-08|1065.77
#2010-03-09|1066.55
#2010-03-10|1070.69
#2010-03-11|1065.61
#2010-03-12|1081.41
#2010-03-15|1070.94
#2010-03-16|1080.86
#2010-03-17|1087.84
#2010-03-18|1076.00
#2010-03-19|1038.31
#2010-03-22|1045.22
#2010-03-23|1044.34
#2010-03-24|1036.72
#2010-03-25|1054.98
#2010-03-26|1047.60
#2010-03-29|1045.39
#2010-03-30|1048.08
#2010-03-31|1034.12
#2010-04-01|1049.18
#2010-04-02| .
#2010-04-05| .
#2010-04-06|1051.65
#2010-04-07|1053.86
#2010-04-08|1016.36
#2010-04-09|1022.97
#2010-04-12|1014.16
#2010-04-13|1010.67
#2010-04-14|1020.58
#2010-04-15|1024.70
#2010-04-16|1010.80
#2010-04-19|1017.54
#2010-04-20|1024.14
#2010-04-21|1018.33
#2010-04-22|1017.22
#2010-04-23|1016.71
#2010-04-26|1015.93
#2010-04-27| 992.91
#2010-04-28| 983.93
#2010-04-29|1002.75
#2010-04-30| 998.06
#2010-05-03|1002.97
#2010-05-04| 979.96
#2010-05-05| 956.08
#2010-05-06| 929.06
#2010-05-07| 891.42
#2010-05-10| 956.06
#2010-05-11| 949.06
#2010-05-12| 970.34
#2010-05-13| .
#2010-05-14| 941.74
#2010-05-17| 944.94
#2010-05-18| 955.37
#2010-05-19| 925.70
#2010-05-20| 903.31
#2010-05-21| 900.31
#2010-05-24| 902.47
#2010-05-25| 885.87
#2010-05-26| 915.98
#2010-05-27| 937.61
#2010-05-28| 947.25
#2010-05-31| 945.69
#2010-06-01| 956.16
#2010-06-02| 975.76
#2010-06-03| 987.58
#2010-06-04| 967.97
#2010-06-07| 958.91
#2010-06-08| 946.85
#2010-06-09| 972.42
#2010-06-10| 995.27
#2010-06-11| 990.68
#2010-06-14|1000.74
#2010-06-15|1017.16
#2010-06-16|1013.75
#2010-06-17|1020.34
#2010-06-18|1028.68
#2010-06-21|1039.86
#2010-06-22|1027.24
#2010-06-23|1016.13
#2010-06-24|1005.18
#2010-06-25| .
#2010-06-28|1017.08
#2010-06-29|1003.59
#2010-06-30|1010.33
#2010-07-01|1003.78
#2010-07-02|1002.99
#2010-07-05|1022.52
#2010-07-06|1040.28
#2010-07-07|1046.31
#2010-07-08|1051.78
#2010-07-09|1075.81
#2010-07-12|1077.87
#2010-07-13|1088.50
#2010-07-14|1094.23
#2010-07-15|1085.90
#2010-07-16|1063.83
#2010-07-19|1067.17
#2010-07-20|1051.46
#2010-07-21|1067.65
#2010-07-22|1092.40
#2010-07-23|1088.74
#2010-07-26|1083.36
#2010-07-27|1078.04
#2010-07-28|1080.02
#2010-07-29|1068.37
#2010-07-30|1064.64
#2010-08-02|1097.08
#2010-08-03|1088.51
#2010-08-04|1087.72
#2010-08-05|1088.91
#2010-08-06|1084.07
#2010-08-09|1094.38
#2010-08-10|1089.62
#2010-08-11|1070.42
#2010-08-12|1077.56
#2010-08-13|1098.76
#2010-08-16|1094.46
#2010-08-17|1110.92
#2010-08-18|1100.75
#2010-08-19|1087.17
#2010-08-20|1074.09
#2010-08-23|1080.27
#2010-08-24|1065.51
#2010-08-25|1060.67
#2010-08-26|1066.46
#2010-08-27|1092.81
#2010-08-30|1088.29
#2010-08-31|1091.78
#2010-09-01|1110.25
#2010-09-02|1094.63
#2010-09-03|1093.84
#2010-09-06|1091.14
#2010-09-07|1092.02
#2010-09-08|1105.02
#2010-09-09|1103.04
#2010-09-10|1110.33
#2010-09-13|1111.69
#2010-09-14|1114.47
#2010-09-15|1117.48
#2010-09-16|1113.67
#2010-09-17|1121.04
#2010-09-20|1131.67
#2010-09-21|1131.35
#2010-09-22|1121.83
#2010-09-23|1119.69
#2010-09-24|1128.41
#2010-09-27|1130.34
#2010-09-28|1153.71
#2010-09-29|1153.38
#2010-09-30|1155.54
#2010-10-01|1151.66
#2010-10-04|1139.04
#2010-10-05|1153.64
#2010-10-06|1145.79
#2010-10-07|1159.20
#2010-10-08|1155.40
#2010-10-11|1164.92
#2010-10-12|1155.24
#2010-10-13|1157.22
#2010-10-14|1150.77
#2010-10-15|1145.86
#2010-10-18|1148.90
#2010-10-19|1139.53
#2010-10-20|1149.37
#2010-10-21|1172.63
#2010-10-22|1150.74
#2010-10-25|1149.18
#2010-10-26|1131.66
#2010-10-27|1124.68
#2010-10-28|1126.97
#2010-10-29|1124.66
#2010-11-01|1132.44
#2010-11-02|1132.51
#2010-11-03|1124.98
#2010-11-04|1149.02
#2010-11-05|1141.89
#2010-11-08|1136.89
#2010-11-09|1146.49
#2010-11-10|1146.90
#2010-11-11|1134.75
#2010-11-12|1126.27
#2010-11-15|1135.48
#2010-11-16|1123.11
#2010-11-17|1127.39
#2010-11-18|1135.96
#2010-11-19|1133.57
#2010-11-22|1126.35
#2010-11-23|1111.98
#2010-11-24|1125.39
#2010-11-25|1130.23
#2010-11-26|1128.02
#2010-11-29|1121.18
#2010-11-30|1115.77
#2010-12-01|1122.29
#2010-12-02|1125.61
#2010-12-03|1112.29
#2010-12-06| .
#2010-12-07|1118.70
#2010-12-08|1120.30
#2010-12-09|1122.54
#2010-12-10|1116.66
#2010-12-13|1117.15
#2010-12-14|1122.94
#2010-12-15|1120.95
#2010-12-16|1131.26
#2010-12-17|1124.05
#2010-12-20|1137.94
#2010-12-21|1150.87
#2010-12-22|1142.79
#2010-12-23|1152.80
#2010-12-24| .
#2010-12-27|1149.62
#2010-12-28|1151.53
#2010-12-29|1152.17
#2010-12-30|1143.60
#2010-12-31| .
#2011-01-03|1157.42
#2011-01-04|1158.60
#2011-01-05|1159.70
#2011-01-06| .
#2011-01-07|1150.02
#2011-01-10|1143.73
#2011-01-11|1155.31
#2011-01-12|1157.62
#2011-01-13|1138.28
#2011-01-14|1135.35
#2011-01-17|1133.92
#2011-01-18|1150.26
#2011-01-19|1132.57
#2011-01-20|1114.07
#2011-01-21|1132.72
#2011-01-24|1130.11
#2011-01-25|1137.48
#2011-01-26|1148.59
#2011-01-27|1161.84
#2011-01-28|1148.99
#2011-01-31|1144.78
#2011-02-01|1154.31
#2011-02-02|1152.58
#2011-02-03|1169.68
#2011-02-04|1183.55
#2011-02-07|1182.77
#2011-02-08|1172.53
#2011-02-09|1165.32
#2011-02-10|1159.85
#2011-02-11|1186.93
#2011-02-14|1183.11
#2011-02-15|1174.70
#2011-02-16|1179.55
#2011-02-17|1165.99
#2011-02-18|1180.58
#2011-02-21|1179.00
#2011-02-22|1179.70
#2011-02-23|1160.91
#2011-02-24|1156.78
#2011-02-25|1148.85
#2011-02-28|1161.70
#2011-03-01|1182.25
#2011-03-02|1165.75
#2011-03-03|1153.92
#2011-03-04|1157.50
#2011-03-07|1165.02
#2011-03-08|1169.47
#2011-03-09|1168.04
#2011-03-10|1171.29
#2011-03-11|1160.25
#2011-03-14|1144.14
#2011-03-15|1116.54
#2011-03-16|1093.37
#2011-03-17|1118.20
#2011-03-18|1119.07
#2011-03-21|1146.47
#2011-03-22|1136.16
#2011-03-23|1147.20
#2011-03-24|1150.93
#2011-03-25|1151.17
#2011-03-28|1133.34
#2011-03-29|1138.17
#2011-03-30|1150.54
#2011-03-31|1144.34
#2011-04-01|1146.65
#2011-04-04|1149.11
#2011-04-05|1144.61
#2011-04-06|1134.69
#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|1007.88
#2011-10-25| 999.88
#2011-10-26|1015.02
#2011-10-27|1044.40
#2011-10-28|1031.28
#2011-10-31|1003.94
#2011-11-01| 978.00
#2011-11-02| 980.91
#2011-11-03| 990.33
#2011-11-04| 969.42
#2011-11-07| 978.43
#2011-11-08| 984.65
#2011-11-09| 970.52
#2011-11-10| 970.48
#2011-11-11|1000.09
#2011-11-14| 994.32
#2011-11-15| 995.33
#2011-11-16| 987.66
#2011-11-17| 981.20
#2011-11-18| 982.18
#2011-11-21| 957.75
#2011-11-22| 961.95
#2011-11-23| 945.22
#2011-11-24| 940.69
#2011-11-25| 942.22
#2011-11-28| 979.92
#2011-11-29| 982.93
#2011-11-30|1028.09
#2011-12-01|1005.39
#2011-12-02|1002.01
#2011-12-05|1008.60
#2011-12-06| .
#2011-12-07|1003.06
#2011-12-08|1006.72
#2011-12-09|1011.42
#2011-12-12| 997.49
#2011-12-13|1011.49
#2011-12-14|1002.28
#2011-12-15|1011.18
#2011-12-16|1010.55
#2011-12-19|1001.76
#2011-12-20|1014.73
#2011-12-21|1008.18
#2011-12-22|1018.70
#2011-12-23|1038.86
#2011-12-26| .
#2011-12-27|1028.90
#2011-12-28|1022.35
#2011-12-29|1030.74
#2011-12-30|1049.41
#2012-01-02|1054.71
#2012-01-03|1057.94
#2012-01-04|1042.57
#2012-01-05|1040.18
#2012-01-06| .
#2012-01-09|1042.24
#2012-01-10|1047.74
#2012-01-11|1039.77
#2012-01-12|1031.26
#2012-01-13|1021.83
#2012-01-16|1039.96
#2012-01-17|1050.94
#2012-01-18|1044.88
#2012-01-19|1054.29
#2012-01-20|1045.62
#2012-01-23|1045.32
#2012-01-24|1030.10
#2012-01-25|1022.02
#2012-01-26|1031.92
#2012-01-27|1024.09
#2012-01-30|1018.84
#2012-01-31|1030.04
#2012-02-01|1043.38
#2012-02-02|1040.66
#2012-02-03|1067.02
#2012-02-06|1057.19
#2012-02-07|1070.64
#2012-02-08|1071.15
#2012-02-09|1075.42
#2012-02-10|1064.44
#2012-02-13|1071.67
#2012-02-14|1073.27
#2012-02-15|1083.85
#2012-02-16|1079.20
#2012-02-17|1089.55
#2012-02-20|1102.49
#2012-02-21|1103.53
#2012-02-22|1089.58
#2012-02-23|1091.67
#2012-02-24|1100.10
#2012-02-27|1099.97
#2012-02-28|1100.18
#2012-02-29|1103.52
#2012-03-01|1107.95
#2012-03-02|1108.69
#2012-03-05|1109.79
#2012-03-06|1081.68
#2012-03-07|1082.01
#2012-03-08|1089.45
#2012-03-09|1079.64
#2012-03-12|1078.17
#2012-03-13|1093.95
#2012-03-14|1089.71
#2012-03-15|1087.19
#2012-03-16|1083.70
#2012-03-19|1089.65
#2012-03-20|1103.18
#2012-03-21|1078.27
#2012-03-22|1075.22
#2012-03-23|1075.38
#2012-03-26|1093.14
#2012-03-27|1082.98
#2012-03-28|1085.30
#2012-03-29|1079.38
#2012-03-30|1092.14
#2012-04-02|1099.86
#2012-04-03|1098.14
#2012-04-04|1027.71
#2012-04-05| 990.93
#2012-04-06| .
#2012-04-09| .
#2012-04-10| 968.32
#2012-04-11| 988.96
#2012-04-12| 992.46
#2012-04-13| 979.29
#2012-04-16| 990.65
#2012-04-17|1010.02
#2012-04-18|1002.55
#2012-04-19| 984.93
#2012-04-20|1005.53
#2012-04-23| 977.71
#2012-04-24|1019.21
#2012-04-25|1031.62
#2012-04-26|1024.66
#2012-04-27|1040.61
#2012-04-30|1042.20
#2012-05-01| .
#2012-05-02|1041.58
#2012-05-03|1049.09
#2012-05-04|1042.11
#2012-05-07|1043.71
#2012-05-08|1048.97
#2012-05-09|1050.54
#2012-05-10|1050.58
#2012-05-11|1049.23
#2012-05-14|1024.15
#2012-05-15|1013.93
#2012-05-16|1004.21
#2012-05-17| .
#2012-05-18| 979.17
#2012-05-21| 999.85
#2012-05-22|1016.20
#2012-05-23|1001.05
#2012-05-24|1009.44
#2012-05-25|1007.38
#2012-05-28|1000.26
#2012-05-29| 996.66
#2012-05-30| 995.19
#2012-05-31| 999.62
#2012-06-01| 988.84
#2012-06-04| 972.51
#2012-06-05| 962.28
#2012-06-06| 970.83
#2012-06-07| 968.66
#2012-06-08| 994.38
#2012-06-11|1000.68
#2012-06-12|1003.87
#2012-06-13| 997.65
#2012-06-14|1003.61
#2012-06-15|1000.12
#2012-06-18| 994.66
#2012-06-19|1007.36
#2012-06-20|1007.69
#2012-06-21|1004.54
#2012-06-22| .
#2012-06-25| 987.93
#2012-06-26| 992.47
#2012-06-27|1001.75
#2012-06-28|1000.12
#2012-06-29|1014.52
#2012-07-02|1018.62
#2012-07-03|1023.40
#2012-07-04|1025.19
#2012-07-05|1028.17
#2012-07-06|1022.20
#2012-07-09|1032.69
#2012-07-10|1042.47
#2012-07-11|1056.05
#2012-07-12|1034.14
#2012-07-13|1072.60
#2012-07-16|1077.99
#2012-07-17|1073.31
#2012-07-18|1076.31
#2012-07-19|1068.03
#2012-07-20|1062.42
#2012-07-23|1051.75
#2012-07-24|1049.95
#2012-07-25|1050.40
#2012-07-26|1077.19
#2012-07-27|1082.65
#2012-07-30|1093.72
#2012-07-31|1084.43
#2012-08-01|1090.56
#2012-08-02|1084.56
#2012-08-03|1101.11
#2012-08-06|1098.93
#2012-08-07|1102.69
#2012-08-08|1111.86
#2012-08-09|1109.29
#2012-08-10|1112.06
#2012-08-13|1108.63
#2012-08-14|1114.83
#2012-08-15|1116.87
#2012-08-16|1113.44
#2012-08-17|1123.60
#2012-08-20|1125.31
#2012-08-21|1119.77
#2012-08-22|1101.64
#2012-08-23|1096.89
#2012-08-24|1109.62
#2012-08-27|1122.41
#2012-08-28|1103.36
#2012-08-29|1096.24
#2012-08-30|1081.21
#2012-08-31|1094.26
#2012-09-03|1094.87
#2012-09-04|1091.18
#2012-09-05|1091.46
#2012-09-06|1101.74
#2012-09-07|1105.06
#2012-09-10|1098.46
#2012-09-11|1106.69
#2012-09-12|1117.83
#2012-09-13|1116.91
#2012-09-14|1119.87
#2012-09-17|1117.42
#2012-09-18|1114.44
#2012-09-19|1121.76
#2012-09-20|1123.39
#2012-09-21|1123.31
#2012-09-24|1120.56
#2012-09-25|1131.12
#2012-09-26|1128.31
#2012-09-27|1135.16
#2012-09-28|1126.76
#2012-10-01|1127.63
#2012-10-02|1118.79
#2012-10-03|1110.16
#2012-10-04|1109.63
#2012-10-05|1125.78
#2012-10-08|1113.15
#2012-10-09|1108.24
#2012-10-10|1098.42
#2012-10-11|1102.20
#2012-10-12|1097.40
#2012-10-15|1096.91
#2012-10-16|1103.53
#2012-10-17|1090.96
#2012-10-18|1100.60
#2012-10-19|1061.16
#2012-10-22|1055.17
#2012-10-23|1039.67
#2012-10-24|1046.56
#2012-10-25|1039.39
#2012-10-26|1036.95
#2012-10-29|1040.09
#2012-10-30|1043.84
#2012-10-31|1039.28
#2012-11-01|1046.06
#2012-11-02|1049.70
#2012-11-05|1049.56
#2012-11-06|1051.12
#2012-11-07|1030.60
#2012-11-08|1033.01
#2012-11-09|1034.52
#2012-11-12|1027.77
#2012-11-13|1029.75
#2012-11-14|1037.23
#2012-11-15|1037.58
#2012-11-16|1024.33
#2012-11-19|1038.39
#2012-11-20|1037.54
#2012-11-21|1046.96
#2012-11-22|1058.25
#2012-11-23|1061.07
#2012-11-26|1051.16
#2012-11-27|1035.07
#2012-11-28|1032.29
#2012-11-29|1044.79
#2012-11-30|1042.46
#2012-12-03|1040.26
#2012-12-04|1042.24
#2012-12-05|1045.39
#2012-12-06| .
#2012-12-07|1048.33
#2012-12-10|1045.23
#2012-12-11|1059.72
#2012-12-12|1055.72
#2012-12-13|1047.27
#2012-12-14|1041.82
#2012-12-17|1039.68
#2012-12-18|1042.09
#2012-12-19|1048.13
#2012-12-20|1058.55
#2012-12-21|1051.87
#2012-12-24| .
#2012-12-25| .
#2012-12-26| .
#2012-12-27|1060.85
#2012-12-28|1051.39
#2012-12-31| .
#2013-01-01| .
#2013-01-02|1070.36
#2013-01-03|1078.11
#2013-01-04|1074.96
#2013-01-07|1074.75
#2013-01-08|1074.80
#2013-01-09|1084.90
#2013-01-10|1081.85
#2013-01-11|1075.71
#2013-01-14|1072.45
#2013-01-15|1062.08
#2013-01-16|1058.66
#2013-01-17|1062.98
#2013-01-18|1060.31
#2013-01-21|1071.16
#2013-01-22|1073.51
#2013-01-23|1067.42
#2013-01-24|1073.51
#2013-01-25|1078.96
#2013-01-28|1088.96
#2013-01-29|1096.98
#2013-01-30|1099.70
#2013-01-31|1093.07
#2013-02-01|1075.22
#2013-02-04|1061.00
#2013-02-05|1058.44
#2013-02-06|1029.16
#2013-02-07|1011.95
#2013-02-08|1014.46
#2013-02-11|1015.59
#2013-02-12|1018.69
#2013-02-13|1029.00
#2013-02-14|1030.34
#2013-02-15|1031.25
#2013-02-18|1028.25
#2013-02-19|1035.57
#2013-02-20|1032.96
#2013-02-21|1026.38
#2013-02-22|1051.39
#2013-02-25|1054.44
#2013-02-26|1040.33
#2013-02-27|1048.29
#2013-02-28|1050.33
#2013-03-01|1050.86
#2013-03-04|1066.10
#2013-03-05|1078.40
#2013-03-06|1079.10
#2013-03-07|1079.19
#2013-03-08|1088.23
#2013-03-11|1090.20
#2013-03-12|1087.37
#2013-03-13|1085.50
#2013-03-14|1089.18
#2013-03-15|1088.90
#2013-03-18|1086.07
#2013-03-19|1089.44
#2013-03-20|1083.65
#2013-03-21|1090.65
#2013-03-22|1086.15
#2013-03-25|1089.62
#2013-03-26|1046.12
#2013-03-27|1035.14
#2013-03-28|1044.29
#2013-03-29| .
#2013-04-01| .
#2013-04-02|1045.65
#2013-04-03|1036.18
#2013-04-04| 994.38
#2013-04-05| 982.61
#2013-04-08| 987.40
#2013-04-09| 994.60
#2013-04-10|1012.45
#2013-04-11|1014.82
#2013-04-12|1011.55
#2013-04-15| 996.11
#2013-04-16| 984.86
#2013-04-17| 970.99
#2013-04-18| 979.15
#2013-04-19| 944.60
#2013-04-22| 949.10
#2013-04-23| 946.36
#2013-04-24| 964.84
#2013-04-25| 980.17
#2013-04-26| 994.55
#2013-04-29| 991.35
#2013-04-30| 996.75
#2013-05-01| .
#2013-05-02| 993.15
#2013-05-03|1000.84
#2013-05-06| 998.41
#2013-05-07| 996.75
#2013-05-08| 996.71
#2013-05-09| .
#2013-05-10|1003.81
#2013-05-13|1002.10
#2013-05-14|1002.14
#2013-05-15|1008.71
#2013-05-16|1034.87
#2013-05-17|1038.56
#2013-05-20|1038.96
#2013-05-21|1040.18
#2013-05-22|1036.53
#2013-05-23|1013.29
#2013-05-24|1020.98
#2013-05-27|1032.71
#2013-05-28|1035.09
#2013-05-29|1022.68
#2013-05-30|1019.13
#2013-05-31|1000.48
#2013-06-03| 999.85
#2013-06-04| 993.56
#2013-06-05| 982.23
#2013-06-06| 984.07
#2013-06-07| 990.50
#2013-06-10| 985.10
#2013-06-11| 979.98
#2013-06-12| 994.18
#2013-06-13| 992.29
#2013-06-14| 990.13
#2013-06-17|1017.87
#2013-06-18|1015.71
#2013-06-19|1002.37
#2013-06-20| 978.02
#2013-06-21| .
#2013-06-24| 954.59
#2013-06-25| 966.96
#2013-06-26| 986.25
#2013-06-27| 990.88
#2013-06-28| 988.55
#2013-07-01|1000.95
#2013-07-02|1000.54
#2013-07-03|1002.08
#2013-07-04|1022.39
#2013-07-05|1000.99
#2013-07-08|1017.66
#2013-07-09|1029.76
#2013-07-10|1029.08
#2013-07-11|1026.43
#2013-07-12|1049.33
#2013-07-15|1042.22
#2013-07-16|1037.27
#2013-07-17|1046.03
#2013-07-18|1054.70
#2013-07-19|1067.24
#2013-07-22|1065.04
#2013-07-23|1072.95
#2013-07-24|1071.83
#2013-07-25|1067.65
#2013-07-26|1071.83
#2013-07-29|1074.97
#2013-07-30|1070.44
#2013-07-31|1070.26
#2013-08-01|1078.22
#2013-08-02|1075.24
#2013-08-05|1076.59
#2013-08-06|1062.79
#2013-08-07|1070.75
#2013-08-08|1080.82
#2013-08-09|1088.37
#2013-08-12|1086.39
#2013-08-13|1078.65
#2013-08-14|1090.57
#2013-08-15|1075.14
#2013-08-16|1080.27
#2013-08-19|1076.18
#2013-08-20|1077.66
#2013-08-21|1069.74
#2013-08-22|1075.19
#2013-08-23|1078.70
#2013-08-26|1082.97
#2013-08-27|1071.34
#2013-08-28|1069.08
#2013-08-29|1071.60
#2013-08-30|1060.87
#2013-09-02|1080.43
#2013-09-03|1086.59
#2013-09-04|1092.65
#2013-09-05|1081.25
#2013-09-06|1085.20
#2013-09-09|1084.84
#2013-09-10|1100.48
#2013-09-11|1100.62
#2013-09-12|1106.60
#2013-09-13|1103.37
#2013-09-16|1109.75
#2013-09-17|1117.21
#2013-09-18|1117.84
#2013-09-19|1120.18
#2013-09-20|1130.70
#2013-09-23|1127.15
#2013-09-24|1129.71
#2013-09-25|1136.55
#2013-09-26|1154.45
#2013-09-27|1149.95
#2013-09-30|1136.24
#2013-10-01|1146.17
#2013-10-02|1138.01
#2013-10-03|1137.21
#2013-10-04|1130.75
#2013-10-07|1126.54
#2013-10-08|1125.68
#2013-10-09|1136.54
#2013-10-10|1141.58
#2013-10-11|1140.96
#2013-10-14|1142.66
#2013-10-15|1151.18
#2013-10-16|1159.90
#2013-10-17|1194.34
#2013-10-18|1204.54
#2013-10-21|1204.07
#2013-10-22|1194.19
#2013-10-23|1182.37
#2013-10-24|1198.15
#2013-10-25|1199.79
#2013-10-28|1215.82
#2013-10-29|1221.00
#2013-10-30|1215.91
#2013-10-31|1212.01
#2013-11-01|1208.00
#2013-11-04|1211.11
#2013-11-05|1203.79
#2013-11-06|1210.34
#2013-11-07|1204.09
#2013-11-08|1200.19
#2013-11-11|1205.26
#2013-11-12|1189.21
#2013-11-13|1187.77
#2013-11-14|1198.20
#2013-11-15|1215.77
#2013-11-18|1225.33
#2013-11-19|1217.72
#2013-11-20|1207.83
#2013-11-21|1213.49
#2013-11-22|1213.48
#2013-11-25|1220.79
#2013-11-26|1215.41
#2013-11-27|1213.45
#2013-11-28|1212.03
#2013-11-29|1199.95
#2013-12-02|1201.09
#2013-12-03|1181.62
#2013-12-04|1172.31
#2013-12-05|1154.76
#2013-12-06| .
#2013-12-09|1156.23
#2013-12-10|1150.10
#2013-12-11|1147.60
#2013-12-12|1134.61
#2013-12-13|1132.90
#2013-12-16|1154.76
#2013-12-17|1162.69
#2013-12-18|1169.38
#2013-12-19|1194.22
#2013-12-20|1207.78
#2013-12-23|1213.71
#2013-12-24| .
#2013-12-25| .
#2013-12-26| .
#2013-12-27|1223.01
#2013-12-30|1223.26
#2013-12-31| .
#2014-01-01| .
#2014-01-02|1214.82
#2014-01-03|1221.35
#2014-01-06| .
#2014-01-07|1219.40
#2014-01-08|1210.70
#2014-01-09|1220.06
#2014-01-10|1222.31
#2014-01-13|1221.18
#2014-01-14|1227.66
#2014-01-15|1232.67
#2014-01-16|1227.66
#2014-01-17|1227.03
#2014-01-20|1230.11
#2014-01-21|1231.80
#2014-01-22|1230.42
#2014-01-23|1218.90
#2014-01-24|1193.70
#2014-01-27|1190.12
#2014-01-28|1183.47
#2014-01-29|1171.60
#2014-01-30|1164.55
#2014-01-31|1157.47
#2014-02-03|1147.51
#2014-02-04|1147.05
#2014-02-05|1151.78
#2014-02-06|1161.78
#2014-02-07|1180.32
#2014-02-10|1188.83
#2014-02-11|1191.81
#2014-02-12|1195.84
#2014-02-13|1191.42
#2014-02-14|1191.94
#2014-02-17|1199.34
#2014-02-18|1196.09
#2014-02-19|1203.45
#2014-02-20|1201.25
#2014-02-21|1201.83
#2014-02-24|1216.12
#2014-02-25|1219.86
#2014-02-26|1209.60
#2014-02-27|1198.57
#2014-02-28|1204.48
#2014-03-03|1172.14
#2014-03-04|1196.78
#2014-03-05|1200.73
#2014-03-06|1204.10
#2014-03-07|1198.30
#2014-03-10|1200.00
#2014-03-11|1202.04
#2014-03-12|1200.94
#2014-03-13|1175.44
#2014-03-14|1166.92
#2014-03-17|1193.95
#2014-03-18|1207.52
#2014-03-19|1209.46
#2014-03-20|1210.98
#2014-03-21|1212.58
#2014-03-24|1192.62
#2014-03-25|1193.77
#2014-03-26|1202.65
#2014-03-27|1195.67
#2014-03-28|1202.85
#2014-03-31|1209.25
#2014-04-01|1216.25
#2014-04-02|1213.79
#2014-04-03|1116.80
#2014-04-04|1114.00
#2014-04-07|1114.09
#2014-04-08|1102.05
#2014-04-09|1113.98
#2014-04-10|1110.90
#2014-04-11|1097.90
#2014-04-14|1104.55
#2014-04-15|1096.47
#2014-04-16|1105.18
#2014-04-17|1110.86
#2014-04-18| .
#2014-04-21| .
#2014-04-22|1133.03
#2014-04-23|1142.05
#2014-04-24|1175.16
#2014-04-25|1173.80
#2014-04-28|1185.31
#2014-04-29|1207.97
#2014-04-30|1198.69
#2014-05-01| .
#2014-05-02|1213.72
#2014-05-05|1211.17
#2014-05-06|1221.40
#2014-05-07|1222.23
#2014-05-08|1230.89
#2014-05-09|1228.05
#2014-05-12|1234.05
#2014-05-13|1239.68
#2014-05-14|1241.84
#2014-05-15|1240.91
#2014-05-16|1237.77
#2014-05-19|1257.16
#2014-05-20|1262.87
#2014-05-21|1259.96
#2014-05-22|1253.10
#2014-05-23|1252.08
#2014-05-26|1252.33
#2014-05-27|1244.01
#2014-05-28|1240.64
#2014-05-29| .
#2014-05-30|1232.65
#2014-06-02|1241.00
#2014-06-03|1228.91
#2014-06-04|1233.67
#2014-06-05|1242.76
#2014-06-06|1255.57
#2014-06-09|1264.57
#2014-06-10|1269.91
#2014-06-11|1257.70
#2014-06-12|1258.39
#2014-06-13|1247.71
#2014-06-16|1247.99
#2014-06-17|1247.67
#2014-06-18|1240.21
#2014-06-19|1242.56
#2014-06-20| .
#2014-06-23|1251.56
#2014-06-24|1245.71
#2014-06-25|1232.77
#2014-06-26|1240.39
#2014-06-27|1237.78
#2014-06-30|1234.13
#2014-07-01|1247.40
#2014-07-02|1237.97
#2014-07-03|1248.62
#2014-07-04|1240.93
#2014-07-07|1254.32
#2014-07-08|1252.45
#2014-07-09|1258.39
#2014-07-10|1252.11
#2014-07-11|1239.88
#2014-07-14|1259.40
#2014-07-15|1259.16
#2014-07-16|1239.16
#2014-07-17|1210.26
#2014-07-18|1231.77
#2014-07-21|1224.22
#2014-07-22|1234.19
#2014-07-23|1244.82
#2014-07-24|1248.52
#2014-07-25|1252.94
#2014-07-28|1256.84
#2014-07-29|1260.52
#2014-07-30|1254.34
#2014-07-31|1241.41
#2014-08-01|1221.55
#2014-08-04|1220.47
#2014-08-05|1229.52
#2014-08-06|1206.33
#2014-08-07|1198.71
#2014-08-08|1176.97
#2014-08-11|1200.11
#2014-08-12|1198.72
#2014-08-13|1205.72
#2014-08-14|1205.97
#2014-08-15|1206.80
#2014-08-18|1210.98
#2014-08-19|1216.33
#2014-08-20|1213.78
#2014-08-21|1216.32
#2014-08-22|1220.30
#2014-08-25|1229.26
#2014-08-26|1222.58
#2014-08-27|1227.20
#2014-08-28|1216.46
#2014-08-29|1214.37
#2014-09-01|1214.63
#2014-09-02|1208.14
#2014-09-03|1203.31
#2014-09-04|1213.97
#2014-09-05|1211.26
#2014-09-08|1210.67
#2014-09-09|1201.61
#2014-09-10|1201.74
#2014-09-11|1189.69
#2014-09-12|1189.35
#2014-09-15|1184.62
#2014-09-16|1182.91
#2014-09-17|1206.52
#2014-09-18|1206.22
#2014-09-19|1213.51
#2014-09-22|1204.78
#2014-09-23|1196.54
#2014-09-24|1210.71
#2014-09-25|1201.96
#2014-09-26|1214.96
#2014-09-29|1207.87
#2014-09-30|1212.40
#2014-10-01|1199.87
#2014-10-02|1183.17
#2014-10-03|1187.41
#2014-10-06|1175.45
#2014-10-07|1153.33
#2014-10-08|1132.38
#2014-10-09|1119.89
#2014-10-10|1120.05
#2014-10-13|1109.75
#2014-10-14|1114.34
#2014-10-15|1091.11
#2014-10-16|1095.06
#2014-10-17|1128.41
#2014-10-20|1126.47
#2014-10-21|1142.99
#2014-10-22|1160.10
#2014-10-23|1184.10
#2014-10-24|1176.15
#2014-10-27|1179.87
#2014-10-28|1208.47
#2014-10-29|1220.52
#2014-10-30|1228.18
#2014-10-31|1234.29
#2014-11-03|1236.22
#2014-11-04|1237.36
#2014-11-05|1263.86
#2014-11-06|1253.19
#2014-11-07|1241.25
#2014-11-10|1248.34
#2014-11-11|1272.74
#2014-11-12|1255.21
#2014-11-13|1263.12
#2014-11-14|1264.85
#2014-11-17|1270.82
#2014-11-18|1277.33
#2014-11-19|1278.23
#2014-11-20| .
#2014-11-21|1292.16
#2014-11-24|1300.93
#2014-11-25|1290.64
#2014-11-26|1298.49
#2014-11-27|1307.62
#2014-11-28|1309.57
#2014-12-01|1301.25
#2014-12-02|1291.93
#2014-12-03|1306.90
#2014-12-04|1303.86
#2014-12-05| .
#2014-12-08|1316.93
#2014-12-09|1304.40
#2014-12-10|1300.64
#2014-12-11|1308.25
#2014-12-12|1277.20
#2014-12-15|1241.92
#2014-12-16|1216.66
#2014-12-17|1216.75
#2014-12-18|1246.16
#2014-12-19|1252.95
#2014-12-22|1253.58
#2014-12-23|1260.23
#2014-12-24| .
#2014-12-25| .
#2014-12-26| .
#2014-12-29|1257.67
#2014-12-30|1245.11
#2014-12-31| .
#2015-01-01| .
#2015-01-02|1244.72
#2015-01-05|1225.83
#2015-01-06| .
#2015-01-07|1246.01
#2015-01-08|1259.59
#2015-01-09|1249.27
#2015-01-12|1258.22
#2015-01-13|1289.60
#2015-01-14|1267.87
#2015-01-15|1285.54
#2015-01-16|1285.80
#2015-01-19|1308.68
#2015-01-20|1325.79
#2015-01-21|1327.54
#2015-01-22|1338.95
#2015-01-23|1370.43
#2015-01-26|1380.20
#2015-01-27|1364.54
#2015-01-28|1344.40
#2015-01-29|1335.29
#2015-01-30|1287.62
#2015-02-02|1281.99
#2015-02-03|1288.78
#2015-02-04|1288.27
#2015-02-05|1292.57
#2015-02-06|1293.83
#2015-02-09|1293.33
#2015-02-10|1307.62
#2015-02-11|1290.02
#2015-02-12|1290.51
#2015-02-13|1290.23
#2015-02-16|1296.41
#2015-02-17|1288.34
#2015-02-18|1295.96
#2015-02-19|1295.65
#2015-02-20|1299.56
#2015-02-23|1296.30
#2015-02-24|1303.49
#2015-02-25|1310.35
#2015-02-26|1320.73
#2015-02-27|1330.47
#2015-03-02|1334.93
#2015-03-03|1331.59
#2015-03-04|1338.99
#2015-03-05|1352.40
#2015-03-06|1340.30
#2015-03-09|1329.65
#2015-03-10|1323.21
#2015-03-11|1360.49
#2015-03-12|1351.21
#2015-03-13|1353.85
#2015-03-16|1356.66
#2015-03-17|1365.25
#2015-03-18|1352.17
#2015-03-19|1360.51
#2015-03-20|1364.21
#2015-03-23|1367.71
#2015-03-24|1376.06
#2015-03-25|1391.07
#2015-03-26|1378.93
#2015-03-27|1303.81
#2015-03-30|1319.55
#2015-03-31|1316.61
#2015-04-01|1314.07
#2015-04-02|1310.83
#2015-04-03| .
#2015-04-06| .
#2015-04-07|1313.77
#2015-04-08|1322.68
#2015-04-09|1301.19
#2015-04-10|1317.10
#2015-04-13|1317.73
#2015-04-14|1324.53
#2015-04-15|1331.89
#2015-04-16|1384.77
#2015-04-17|1363.71
#2015-04-20|1388.04
#2015-04-21|1414.05
#2015-04-22|1411.44
#2015-04-23|1431.87
#2015-04-24|1431.87
#2015-04-27|1441.68
#2015-04-28|1441.54
#2015-04-29|1430.72
#2015-04-30|1429.73
#2015-05-01| .
#2015-05-04|1438.97
#2015-05-05|1420.28
#2015-05-06|1424.26
#2015-05-07|1420.14
#2015-05-08|1436.45
#2015-05-11|1432.31
#2015-05-12|1417.97
#2015-05-13|1427.56
#2015-05-14| .
#2015-05-15|1422.55
#2015-05-18|1435.40
#2015-05-19|1435.38
#2015-05-20|1439.72
#2015-05-21|1435.35
#2015-05-22|1435.74
#2015-05-25|1433.46
#2015-05-26|1423.76
#2015-05-27|1434.65
#2015-05-28|1428.93
#2015-05-29|1440.67
#2015-06-01|1443.23
#2015-06-02|1446.88
#2015-06-03|1447.00
#2015-06-04|1444.72
#2015-06-05|1423.91
#2015-06-08|1416.44
#2015-06-09|1401.62
#2015-06-10|1410.98
#2015-06-11|1412.85
#2015-06-12|1410.28
#2015-06-15|1396.11
#2015-06-16|1406.56
#2015-06-17|1390.55
#2015-06-18|1413.83
#2015-06-19| .
#2015-06-22|1456.59
#2015-06-23|1474.85
#2015-06-24|1485.64
#2015-06-25|1491.82
#2015-06-26|1492.87
#2015-06-29|1463.13
#2015-06-30|1451.16
#2015-07-01|1459.38
#2015-07-02|1464.04
#2015-07-03|1432.95
#2015-07-06|1432.12
#2015-07-07|1416.04
#2015-07-08|1425.64
#2015-07-09|1456.05
#2015-07-10|1492.46
#2015-07-13|1513.04
#2015-07-14|1537.05
#2015-07-15|1526.80
#2015-07-16|1524.30
#2015-07-17|1572.88
#2015-07-20|1584.86
#2015-07-21|1543.07
#2015-07-22|1550.70
#2015-07-23|1538.11
#2015-07-24|1542.97
#2015-07-27|1514.36
#2015-07-28|1524.60
#2015-07-29|1558.66
#2015-07-30|1554.42
#2015-07-31|1552.47
#2015-08-03|1577.26
#2015-08-04|1585.71
#2015-08-05|1580.86
#2015-08-06|1570.45
#2015-08-07|1557.30
#2015-08-10|1568.96
#2015-08-11|1567.32
#2015-08-12|1516.12
#2015-08-13|1542.58
#2015-08-14|1536.01
#2015-08-17|1534.83
#2015-08-18|1538.13
#2015-08-19|1509.74
#2015-08-20|1477.11
#2015-08-21|1449.73
#2015-08-24|1368.43
#2015-08-25|1451.73
#2015-08-26|1435.41
#2015-08-27|1481.06
#2015-08-28|1477.82
#2015-08-31|1478.42
#2015-09-01|1441.17
#2015-09-02|1422.95
#2015-09-03|1495.62
#2015-09-04|1466.46
#2015-09-07|1476.80
#2015-09-08|1494.63
#2015-09-09|1522.18
#2015-09-10|1507.54
#2015-09-11|1491.64
#2015-09-14|1483.16
#2015-09-15|1477.55
#2015-09-16|1482.97
#2015-09-17|1495.73
#2015-09-18|1479.20
#2015-09-21|1491.97
#2015-09-22|1460.56
#2015-09-23|1462.13
#2015-09-24|1439.13
#2015-09-25|1515.00
#2015-09-28|1473.87
#2015-09-29|1463.39
#2015-09-30|1480.59
#2015-10-01|1466.07
#2015-10-02|1468.90
#2015-10-05|1528.34
#2015-10-06|1532.35
#2015-10-07|1531.38
#2015-10-08|1514.99
#2015-10-09|1496.51
#2015-10-12|1505.57
#2015-10-13|1519.38
#2015-10-14|1498.85
#2015-10-15|1510.67
#2015-10-16|1539.42
#2015-10-19|1545.29
#2015-10-20|1568.07
#2015-10-21|1578.89
#2015-10-22|1597.72
#2015-10-23|1632.02
#2015-10-26|1632.16
#2015-10-27|1621.10
#2015-10-28|1629.86
#2015-10-29|1628.09
#2015-10-30|1620.48
#2015-11-02|1621.89
#2015-11-03|1613.33
#2015-11-04|1612.65
#2015-11-05|1621.17
#2015-11-06|1621.69
#2015-11-09|1603.15
#2015-11-10|1617.26
#2015-11-11|1629.80
#2015-11-12|1615.22
#2015-11-13|1611.88
#2015-11-16|1635.24
#2015-11-17|1675.21
#2015-11-18|1656.39
#2015-11-19|1660.52
#2015-11-20|1643.69
#2015-11-23|1648.34
#2015-11-24|1625.15
#2015-11-25|1635.34
#2015-11-26|1648.45
#2015-11-27|1650.48
#2015-11-30|1654.45
#2015-12-01|1647.66
#2015-12-02|1657.70
#2015-12-03|1633.93
#2015-12-04|1617.17
#2015-12-07|1636.82
#2015-12-08|1608.07
#2015-12-09|1590.83
#2015-12-10|1589.03
#2015-12-11|1558.92
#2015-12-14|1543.77
#2015-12-15|1596.42
#2015-12-16|1613.40
#2015-12-17|1651.14
#2015-12-18|1625.30
#2015-12-21|1592.29
#2015-12-22|1582.14
#2015-12-23|1622.30
#2015-12-24| .
#2015-12-25| .
#2015-12-28|1628.11
#2015-12-29|1650.22
#2015-12-30|1631.45
#2015-12-31| .
#2016-01-01| .
#2016-01-04|1584.76
#2016-01-05|1581.07
#2016-01-06| .
#2016-01-07|1593.81
#2016-01-08|1608.67
#2016-01-11|1607.46
#2016-01-12|1622.18
#2016-01-13|1625.03
#2016-01-14|1580.59
#2016-01-15|1540.27
#2016-01-18|1531.19
#2016-01-19|1560.09
#2016-01-20|1491.44
#2016-01-21|1521.36
#2016-01-22|1595.31
#2016-01-25|1586.87
#2016-01-26|1592.05
#2016-01-27|1602.38
#2016-01-28|1555.51
#2016-01-29|1557.66
#2016-02-01|1590.94
#2016-02-02|1561.22
#2016-02-03|1537.48
#2016-02-04|1526.97
#2016-02-05|1519.48
#2016-02-08|1464.02
#2016-02-09|1462.29
#2016-02-10|1474.86
#2016-02-11|1428.87
#2016-02-12|1445.24
#2016-02-15|1488.41
#2016-02-16|1467.29
#2016-02-17|1514.77
#2016-02-18|1532.79
#2016-02-19|1513.84
#2016-02-22|1554.35
#2016-02-23|1540.84
#2016-02-24|1502.79
#2016-02-25|1542.17
#2016-02-26|1535.28
#2016-02-29|1534.20
#2016-03-01|1564.06
#2016-03-02|1536.55
#2016-03-03|1515.44
#2016-03-04|1523.17
#2016-03-07|1516.50
#2016-03-08|1523.62
#2016-03-09|1535.91
#2016-03-10|1530.90
#2016-03-11|1567.81
#2016-03-14|1570.10
#2016-03-15|1567.36
#2016-03-16|1566.61
#2016-03-17|1575.08
#2016-03-18|1583.50
#2016-03-21|1588.14
#2016-03-22|1590.95
#2016-03-23|1591.83
#2016-03-24|1570.67
#2016-03-25| .
#2016-03-28| .
#2016-03-29|1590.88
#2016-03-30|1615.46
#2016-03-31|1607.59
#2016-04-01|1539.66
#2016-04-04|1533.01
#2016-04-05|1507.83
#2016-04-06|1526.82
#2016-04-07|1507.75
#2016-04-08|1538.37
#2016-04-11|1549.47
#2016-04-12|1568.56
#2016-04-13|1536.00
#2016-04-14|1538.38
#2016-04-15|1565.86
#2016-04-18|1573.69
#2016-04-19|1610.75
#2016-04-20|1613.66
#2016-04-21|1597.16
#2016-04-22|1554.99
#2016-04-25|1547.62
#2016-04-26|1552.70
#2016-04-27|1548.61
#2016-04-28|1539.25
#2016-04-29|1520.17
#2016-05-02|1515.55
#2016-05-03|1514.53
#2016-05-04|1490.56
#2016-05-05|1490.56
#2016-05-06|1470.01
#2016-05-09|1494.69
#2016-05-10|1493.31
#2016-05-11|1503.29
#2016-05-12|1502.41
#2016-05-13|1508.31
#2016-05-16|1511.28
#2016-05-17|1520.16
#2016-05-18|1517.48
#2016-05-19|1500.43
#2016-05-20|1526.12
#2016-05-23|1506.50
#2016-05-24|1520.27
#2016-05-25|1541.51
#2016-05-26|1563.24
#2016-05-27|1564.53
#2016-05-30|1563.36
#2016-05-31|1581.54
#2016-06-01|1578.39
#2016-06-02|1580.04
#2016-06-03|1587.28
#2016-06-06|1589.32
#2016-06-07|1605.20
#2016-06-08|1593.88
#2016-06-09|1575.10
#2016-06-10|1554.88
#2016-06-13|1534.23
#2016-06-14|1507.98
#2016-06-15|1517.76
#2016-06-16|1500.67
#2016-06-17|1507.16
#2016-06-20|1556.84
#2016-06-21|1541.85
#2016-06-22|1542.74
#2016-06-23|1552.56
#2016-06-24| .
#2016-06-27|1469.69
#2016-06-28|1519.08
#2016-06-29|1577.76
#2016-06-30|1586.83
#2016-07-01|1600.71
#2016-07-04|1589.15
#2016-07-05|1580.28
#2016-07-06|1549.71
#2016-07-07|1554.76
#2016-07-08|1582.70
#2016-07-11|1602.35
#2016-07-12|1609.07
#2016-07-13|1617.53
#2016-07-14|1625.06
#2016-07-15|1588.85
#2016-07-18|1585.87
#2016-07-19|1579.29
#2016-07-20|1564.69
#2016-07-21|1545.60
#2016-07-22|1555.76
#2016-07-25|1549.38
#2016-07-26|1538.17
#2016-07-27|1515.49
#2016-07-28|1506.75
#2016-07-29|1507.80
#2016-08-01|1499.47
#2016-08-02|1481.79
#2016-08-03|1477.87
#2016-08-04|1486.48
#2016-08-05|1489.19
#2016-08-08|1486.01
#2016-08-09|1507.37
#2016-08-10|1495.02
#2016-08-11|1517.64
#2016-08-12|1509.14
#2016-08-15|1504.39
#2016-08-16|1483.66
#2016-08-17|1462.07
#2016-08-18|1468.76
#2016-08-19|1462.09
#2016-08-22|1500.98
#2016-08-23|1501.86
#2016-08-24|1493.69
#2016-08-25|1503.25
#2016-08-26|1511.69
#2016-08-29|1501.96
#2016-08-30|1487.81
#2016-08-31|1471.09
#2016-09-01|1457.70
#2016-09-02|1481.47
#2016-09-05|1479.45
#2016-09-06|1504.41
#2016-09-07|1502.42
#2016-09-08|1512.38
#2016-09-09|1486.45
#2016-09-12|1477.43
#2016-09-13|1460.33
#2016-09-14|1457.72
#2016-09-15|1462.01
#2016-09-16|1470.81
#2016-09-19|1475.93
#2016-09-20|1477.12
#2016-09-21|1485.26
#2016-09-22|1511.97
#2016-09-23|1512.35
#2016-09-26|1502.97
#2016-09-27|1502.17
#2016-09-28|1502.64
#2016-09-29|1501.78
#2016-09-30|1512.68
#2016-10-03|1505.81
#2016-10-04|1502.06
#2016-10-05|1484.31
#2016-10-06|1464.84
#2016-10-07|1445.16
#2016-10-10|1469.93
#2016-10-11|1475.30
#2016-10-12|1457.44
#2016-10-13|1460.87
#2016-10-14|1469.03
#2016-10-17|1477.81
#2016-10-18|1494.04
#2016-10-19|1470.29
#2016-10-20|1481.47
#2016-10-21|1489.74
#2016-10-24|1464.49
#2016-10-25|1471.73
#2016-10-26|1453.27
#2016-10-27|1445.57
#2016-10-28|1433.87
#2016-10-31|1407.75
#2016-11-01|1381.94
#2016-11-02|1381.62
#2016-11-03|1380.85
#2016-11-04|1363.68
#2016-11-07|1369.59
#2016-11-08|1373.77
#2016-11-09|1392.15
#2016-11-10|1344.55
#2016-11-11|1350.61
#2016-11-14|1311.23
#2016-11-15|1328.39
#2016-11-16|1327.01
#2016-11-17|1345.39
#2016-11-18|1342.39
#2016-11-21|1346.07
#2016-11-22|1359.74
#2016-11-23|1360.10
#2016-11-24|1359.76
#2016-11-25|1373.13
#2016-11-28|1371.77
#2016-11-29|1369.63
#2016-11-30|1359.63
#2016-12-01|1344.61
#2016-12-02|1344.09
#2016-12-05|1331.33
#2016-12-06| .
#2016-12-07|1372.62
#2016-12-08|1376.25
#2016-12-09|1391.09
#2016-12-12|1401.77
#2016-12-13|1420.11
#2016-12-14|1432.37
#2016-12-15|1396.56
#2016-12-16|1396.94
#2016-12-19|1421.84
#2016-12-20|1412.64
#2016-12-21|1408.38
#2016-12-22|1399.20
#2016-12-23|1422.00
#2016-12-26| .
#2016-12-27|1424.31
#2016-12-28|1415.80
#2016-12-29|1425.90
#2016-12-30|1431.57
#2017-01-02|1447.47
#2017-01-03|1426.40
#2017-01-04|1441.95
#2017-01-05|1457.50
#2017-01-06| .
#2017-01-09|1464.25
#2017-01-10|1464.42
#2017-01-11|1466.76
#2017-01-12|1462.72
#2017-01-13|1473.35
#2017-01-16|1472.05
#2017-01-17|1462.23
#2017-01-18|1465.58
#2017-01-19|1462.99
#2017-01-20|1476.13
#2017-01-23|1462.51
#2017-01-24|1463.96
#2017-01-25|1475.30
#2017-01-26|1482.16
#2017-01-27|1460.34
#2017-01-30|1450.36
#2017-01-31|1450.46
#2017-02-01|1453.08
#2017-02-02|1447.64
#2017-02-03|1440.29
#2017-02-06|1429.79
#2017-02-07|1435.34
#2017-02-08|1442.28
#2017-02-09|1447.46
#2017-02-10|1449.19
#2017-02-13|1441.94
#2017-02-14|1447.68
#2017-02-15|1445.87
#2017-02-16|1461.91
#2017-02-17|1463.33
#2017-02-20|1481.83
#2017-02-21|1488.90
#2017-02-22|1486.74
#2017-02-23|1488.83
#2017-02-24|1480.89
#2017-02-27|1476.53
#2017-02-28|1481.35
#2017-03-01|1479.24
#2017-03-02|1492.86
#2017-03-03|1495.16
#2017-03-06|1498.73
#2017-03-07|1505.46
#2017-03-08|1500.71
#2017-03-09|1515.61
#2017-03-10|1523.20
#2017-03-13|1520.21
#2017-03-14|1517.26
#2017-03-15|1513.04
#2017-03-16|1526.44
#2017-03-17|1541.86
#2017-03-20|1541.63
#2017-03-21|1537.23
#2017-03-22|1535.22
#2017-03-23|1529.54
#2017-03-24|1511.56
#2017-03-27|1513.73
#2017-03-28|1523.54
#2017-03-29|1522.03
#2017-03-30|1524.56
#2017-03-31|1526.78
#2017-04-03|1530.01
#2017-04-04|1523.33
#2017-04-05|1511.21
#2017-04-06|1509.41
#2017-04-07|1453.33
#2017-04-10|1455.95
#2017-04-11|1452.90
#2017-04-12|1472.82
#2017-04-13|1468.65
#2017-04-14| .
#2017-04-17| .
#2017-04-18|1467.93
#2017-04-19|1472.03
#2017-04-20|1473.74
#2017-04-21|1468.26
#2017-04-24|1480.12
#2017-04-25|1469.96
#2017-04-26|1477.22
#2017-04-27|1479.16
#2017-04-28|1456.55
#2017-05-01| .
#2017-05-02|1480.93
#2017-05-03|1488.89
#2017-05-04|1510.47
#2017-05-05|1524.16
#2017-05-08|1529.06
#2017-05-09|1543.31
#2017-05-10|1543.75
#2017-05-11|1547.06
#2017-05-12|1562.16
#2017-05-15|1562.32
#2017-05-16|1573.68
#2017-05-17|1565.36
#2017-05-18|1553.87
#2017-05-19|1566.19
#2017-05-22|1598.11
#2017-05-23|1605.41
#2017-05-24|1624.37
#2017-05-25| .
#2017-05-26|1633.89
#2017-05-29|1629.06
#2017-05-30|1624.76
#2017-05-31|1611.77
#2017-06-01|1639.72
#2017-06-02|1644.49
#2017-06-05|1638.31
#2017-06-06|1637.99
#2017-06-07|1639.38
#2017-06-08|1628.79
#2017-06-09|1634.79
#2017-06-12|1627.97
#2017-06-13|1639.33
#2017-06-14|1651.58
#2017-06-15|1631.67
#2017-06-16|1656.05
#2017-06-19|1667.73
#2017-06-20|1657.84
#2017-06-21|1645.27
#2017-06-22|1636.74
#2017-06-23| .
#2017-06-26|1633.62
#2017-06-27|1611.27
#2017-06-28|1607.75
#2017-06-29|1606.01
#2017-06-30|1615.52
#2017-07-03|1615.08
#2017-07-04|1611.60
#2017-07-05|1608.39
#2017-07-06|1600.11
#2017-07-07|1611.97
#2017-07-10|1619.72
#2017-07-11|1604.73
#2017-07-12|1620.65
#2017-07-13|1637.33
#2017-07-14|1629.91
#2017-07-17|1660.73
#2017-07-18|1666.78
#2017-07-19|1677.78
#2017-07-20|1673.45
#2017-07-21|1656.02
#2017-07-24|1656.38
#2017-07-25|1642.97
#2017-07-26|1661.09
#2017-07-27|1679.19
#2017-07-28|1667.94
#2017-07-31|1664.26
#2017-08-01|1674.29
#2017-08-02|1674.66
#2017-08-03|1687.53
#2017-08-04|1691.10
#2017-08-07|1699.33
#2017-08-08|1706.17
#2017-08-09|1700.72
#2017-08-10|1689.49
#2017-08-11|1676.90
#2017-08-14|1703.04
#2017-08-15|1702.40
#2017-08-16|1708.84
#2017-08-17|1700.88
#2017-08-18|1696.68
#2017-08-21|1696.19
#2017-08-22|1703.35
#2017-08-23|1698.38
#2017-08-24|1698.73
#2017-08-25|1689.27
#2017-08-28|1687.57
#2017-08-29|1681.66
#2017-08-30|1701.52
#2017-08-31|1724.65
#2017-09-01|1716.68
#2017-09-04|1707.36
#2017-09-05|1696.06
#2017-09-06|1694.76
#2017-09-07|1698.38
#2017-09-08|1703.54
#2017-09-11|1720.30
#2017-09-12|1710.46
#2017-09-13|1720.73
#2017-09-14|1718.68
#2017-09-15|1707.32
#2017-09-18|1711.17
#2017-09-19|1721.31
#2017-09-20|1710.24
#2017-09-21|1695.60
#2017-09-22|1687.67
#2017-09-25|1686.64
#2017-09-26|1699.99
#2017-09-27|1699.15
#2017-09-28|1704.08
#2017-09-29|1706.77
#2017-10-02|1713.53
#2017-10-03|1716.67
#2017-10-04|1714.03
#2017-10-05|1722.91
#2017-10-06|1704.32
#2017-10-09|1706.98
#2017-10-10|1710.63
#2017-10-11|1707.95
#2017-10-12|1712.67
#2017-10-13|1728.11
#2017-10-16|1731.92
#2017-10-17|1733.52
#2017-10-18|1662.79
#2017-10-19|1661.34
#2017-10-20|1671.98
#2017-10-23|1669.99
#2017-10-24|1672.52
#2017-10-25|1656.57
#2017-10-26|1658.92
#2017-10-27|1663.89
#2017-10-30|1663.88
#2017-10-31|1651.59
#2017-11-01|1656.75
#2017-11-02|1657.47
#2017-11-03|1652.88
#2017-11-06|1655.70
#2017-11-07|1644.95
#2017-11-08|1647.07
#2017-11-09|1630.18
#2017-11-10|1622.01
#2017-11-13|1621.05
#2017-11-14|1613.48
#2017-11-15|1611.53
#2017-11-16|1629.88
#2017-11-17|1619.71
#2017-11-20|1624.52
#2017-11-21|1605.49
#2017-11-22|1606.29
#2017-11-23|1603.76
#2017-11-24|1602.89
#2017-11-27|1589.44
#2017-11-28|1592.65
#2017-11-29|1610.67
#2017-11-30|1622.13
#2017-12-01|1619.51
#2017-12-04|1627.54
#2017-12-05|1623.05
#2017-12-06| .
#2017-12-07|1637.94
#2017-12-08|1638.14
#2017-12-11|1590.70
#2017-12-12|1598.55
#2017-12-13|1580.29
#2017-12-14|1574.02
#2017-12-15|1582.05
#2017-12-18|1586.19
#2017-12-19|1597.17
#2017-12-20|1582.11
#2017-12-21|1591.73
#2017-12-22|1597.95
#2017-12-25| .
#2017-12-26| .
#2017-12-27|1604.77
#2017-12-28|1596.78
#2017-12-29|1598.47
#2018-01-01| .
#2018-01-02|1604.57
#2018-01-03|1602.20
#2018-01-04|1605.81
#2018-01-05|1618.92
#2018-01-08|1624.11
#2018-01-09|1635.21
#2018-01-10|1607.82
#2018-01-11|1599.88
#2018-01-12|1591.82
#2018-01-15|1573.81
#2018-01-16|1578.56
#2018-01-17|1567.73
#2018-01-18|1570.48
#2018-01-19|1568.55
#2018-01-22|1586.75
#2018-01-23|1611.44
#2018-01-24|1594.54
#2018-01-25|1577.45
#2018-01-26|1612.72
#2018-01-29|1605.66
#2018-01-30|1589.68
#2018-01-31|1654.34
#2018-02-01|1712.66
#2018-02-02|1743.46
#2018-02-05|1725.83
#2018-02-06|1670.85
#2018-02-07|1709.90
#2018-02-08|1677.59
#2018-02-09|1667.50
#2018-02-12|1704.75
#2018-02-13|1700.11
#2018-02-14|1694.55
#2018-02-15|1700.29
#2018-02-16|1726.41
#2018-02-19|1714.85
#2018-02-20|1717.27
#2018-02-21|1725.13
#2018-02-22|1727.13
#2018-02-23|1747.36
#2018-02-26|1753.71
#2018-02-27|1735.94
#2018-02-28|1727.37
#2018-03-01|1720.27
#2018-03-02|1701.70
#2018-03-05|1721.30
#2018-03-06|1731.10
#2018-03-07|1754.65
#2018-03-08|1785.86
#2018-03-09|1795.71
#2018-03-12|1789.00
#2018-03-13|1778.25
#2018-03-14|1774.14
#2018-03-15|1773.88
#2018-03-16|1774.55
#2018-03-19|1763.00
#2018-03-20|1756.49
#2018-03-21|1751.92
#2018-03-22|1732.22
#2018-03-23|1729.92
#2018-03-26|1723.58
#2018-03-27|1741.75
#2018-03-28|1767.65
#2018-03-29|1774.69
#2018-03-30| .
#2018-04-02| .
#2018-04-03|1761.41
#2018-04-04|1784.55
#2018-04-05|1821.36
#2018-04-06|1814.66
#2018-04-09|1810.82
#2018-04-10|1816.37
#2018-04-11|1812.03
#2018-04-12|1818.03
#2018-04-13|1768.29
#2018-04-16|1759.31
#2018-04-17|1768.11
#2018-04-18|1754.43
#2018-04-19|1729.40
#2018-04-20|1753.17
#2018-04-23|1776.20
#2018-04-24|1770.30
#2018-04-25|1783.64
#2018-04-26|1819.85
#2018-04-27|1830.78
#2018-04-30|1832.83
#2018-05-01| .
#2018-05-02|1830.20
#2018-05-03|1812.77
#2018-05-04|1813.20
#2018-05-07|1824.60
#2018-05-08|1859.50
#2018-05-09|1829.14
#2018-05-10| .
#2018-05-11|1855.09
#2018-05-14|1852.73
#2018-05-15|1841.65
#2018-05-16|1845.10
#2018-05-17|1876.62
#2018-05-18|1869.90
#2018-05-21|1877.21
#2018-05-22|1899.51
#2018-05-23|1877.26
#2018-05-24|1876.38
#2018-05-25|1871.35
#2018-05-28|1871.05
#2018-05-29|1856.64
#2018-05-30|1872.20
#2018-05-31|1891.60
#2018-06-01|1905.59
#2018-06-04|1915.94
#2018-06-05|1921.53
#2018-06-06|1908.10
#2018-06-07|1919.49
#2018-06-08|1918.15
#2018-06-11|1930.97
#2018-06-12|1931.99
#2018-06-13|1933.20
#2018-06-14|1943.10
#2018-06-15|1932.04
#2018-06-18|1912.20
#2018-06-19|1927.23
#2018-06-20|1936.07
#2018-06-21|1928.20
#2018-06-22| .
#2018-06-25|1931.66
#2018-06-26|1939.06
#2018-06-27|1944.31
#2018-06-28|1919.42
#2018-06-29|1938.80
#2018-07-02|1939.24
#2018-07-03|1968.15
#2018-07-04|1999.48
#2018-07-05|2019.10
#2018-07-06|2028.99
#2018-07-09|2027.57
#2018-07-10|2037.84
#2018-07-11|2029.56
#2018-07-12|2034.39
#2018-07-13|1867.37
#2018-07-16|1784.33
#2018-07-17|1782.67
#2018-07-18|1775.71
#2018-07-19|1732.18
#2018-07-20|1766.92
#2018-07-23|1782.73
#2018-07-24|1783.05
#2018-07-25|1791.28
#2018-07-26|1805.37
#2018-07-27|1816.81
#2018-07-30|1816.45
#2018-07-31|1785.06
#2018-08-01|1799.40
#2018-08-02|1796.10
#2018-08-03|1774.68
#2018-08-06|1782.38
#2018-08-07|1769.78
#2018-08-08|1776.78
#2018-08-09|1781.16
#2018-08-10|1758.68
#2018-08-13|1747.22
#2018-08-14|1763.96
#2018-08-15|1759.27
#2018-08-16|1798.19
#2018-08-17|1787.73
#2018-08-20|1798.33
#2018-08-21|1795.97
#2018-08-22|1814.35
#2018-08-23|1826.90
#2018-08-24|1819.15
#2018-08-27|1824.35
#2018-08-28|1825.32
#2018-08-29|1808.59
#2018-08-30|1799.14
#2018-08-31|1793.68
#2018-09-03|1819.01
#2018-09-04|1797.87
#2018-09-05|1776.53
#2018-09-06|1775.51
#2018-09-07|1803.37
#2018-09-10|1803.70
#2018-09-11|1786.50
#2018-09-12|1783.01
#2018-09-13|1771.89
#2018-09-14|1785.59
#2018-09-17|1822.34
#2018-09-18|1839.36
#2018-09-19|1823.64
#2018-09-20|1822.66
#2018-09-21|1833.69
#2018-09-24|1822.82
#2018-09-25|1798.29
#2018-09-26|1795.59
#2018-09-27|1822.69
#2018-09-28|1813.38
#2018-10-01|1796.26
#2018-10-02|1773.20
#2018-10-03|1761.15
#2018-10-04|1744.96
#2018-10-05|1745.45
#2018-10-08|1746.89
#2018-10-09|1754.63
#2018-10-10|1793.89
#2018-10-11|1778.44
#2018-10-12|1792.02
#2018-10-15|1810.39
#2018-10-16|1851.58
#2018-10-17|1851.98
#2018-10-18|1744.35
#2018-10-19|1750.28
#2018-10-22|1740.60
#2018-10-23|1688.56
#2018-10-24|1724.08
#2018-10-25|1727.53
#2018-10-26|1715.77
#2018-10-29|1698.59
#2018-10-30|1690.65
#2018-10-31|1724.49
#2018-11-01|1743.13
#2018-11-02|1756.06
#2018-11-05|1838.09
#2018-11-06|1803.97
#2018-11-07|1827.94
#2018-11-08|1831.77
#2018-11-09|1812.95
#2018-11-12|1829.16
#2018-11-13|1827.06
#2018-11-14|1812.61
#2018-11-15|1804.26
#2018-11-16|1832.76
#2018-11-19|1812.75
#2018-11-20|1793.62
#2018-11-21|1819.73
#2018-11-22|1788.99
#2018-11-23|1783.81
#2018-11-26|1778.24
#2018-11-27|1734.21
#2018-11-28|1696.48
#2018-11-29|1695.74
#2018-11-30|1712.55
#2018-12-03|1740.90
#2018-12-04|1726.76
#2018-12-05|1770.34
#2018-12-06| .
#2018-12-07|1749.84
#2018-12-10|1728.76
#2018-12-11|1765.54
#2018-12-12|1768.30
#2018-12-13|1758.62
#2018-12-14|1773.04
#2018-12-17|1804.81
#2018-12-18|1794.05
#2018-12-19|1812.41
#2018-12-20|1755.02
#2018-12-21|1772.56
#2018-12-24| .
#2018-12-25| .
#2018-12-26| .
#2018-12-27|1733.66
#2018-12-28|1752.38
#2018-12-31| .
#2019-01-01| .
#2019-01-02|1800.42
#2019-01-03|1828.87
#2019-01-04|1841.65
#2019-01-07|1839.98
#2019-01-08|1855.08
#2019-01-09|1833.35
#2019-01-10|1839.56
#2019-01-11|1842.07
#2019-01-14|1840.85
#2019-01-15|1835.14
#2019-01-16|1834.37
#2019-01-17|1857.29
#2019-01-18|1858.94
#2019-01-21|1899.42
#2019-01-22|1898.96
#2019-01-23|1897.68
#2019-01-24|1888.45
#2019-01-25|1868.32
#2019-01-28|1865.68
#2019-01-29|1881.41
#2019-01-30|1848.70
#2019-01-31|1784.79
#2019-02-01|1741.54
#2019-02-04|1726.25
#2019-02-05|1771.62
#2019-02-06|1787.34
#2019-02-07|1770.73
#2019-02-08|1768.40
#2019-02-11|1780.62
#2019-02-12|1758.63
#2019-02-13|1766.74
#2019-02-14|1755.34
#2019-02-15|1731.09
#2019-02-18|1748.46
#2019-02-19|1743.61
#2019-02-20|1751.42
#2019-02-21|1765.61
#2019-02-22|1758.90
#2019-02-25|1776.39
#2019-02-26|1779.98
#2019-02-27|1798.69
#2019-02-28|1780.65
#2019-03-01|1808.88
#2019-03-04|1825.88
#2019-03-05|1817.75
#2019-03-06|1822.28
#2019-03-07|1844.35
#2019-03-08|1867.94
#2019-03-11|1868.68
#2019-03-12|1865.65
#2019-03-13|1860.65
#2019-03-14|1908.28
#2019-03-15|1911.80
#2019-03-18|1938.45
#2019-03-19|1944.88
#2019-03-20|1942.56
#2019-03-21|1958.01
#2019-03-22|1943.15
#2019-03-25|1932.59
#2019-03-26|1928.29
#2019-03-27|1928.91
#2019-03-28|1924.39
#2019-03-29|1913.59
#2019-04-01|1943.76
#2019-04-02|1964.11
#2019-04-03|1976.62
#2019-04-04|1894.49
#2019-04-05|1895.31
#2019-04-08|1885.39
#2019-04-09|1935.84
#2019-04-10|1952.58
#2019-04-11|1930.48
#2019-04-12|1920.56
#2019-04-15|1912.45
#2019-04-16|1889.73
#2019-04-17|1903.27
#2019-04-18|1891.22
#2019-04-19| .
#2019-04-22| .
#2019-04-23|1897.73
#2019-04-24|1884.69
#2019-04-25|1883.55
#2019-04-26|1883.47
#2019-04-29|1895.53
#2019-04-30|1895.28
#2019-05-01| .
#2019-05-02|1878.91
#2019-05-03|1892.72
#2019-05-06|1884.35
#2019-05-07|1889.27
#2019-05-08|1894.76
#2019-05-09|1885.89
#2019-05-10|1903.94
#2019-05-13|1892.82
#2019-05-14|1910.44
#2019-05-15|1916.37
#2019-05-16|1934.40
#2019-05-17|1942.56
#2019-05-20|1956.67
#2019-05-21|1952.11
#2019-05-22|1953.94
#2019-05-23|1935.97
#2019-05-24|1949.23
#2019-05-27|1967.67
#2019-05-28|1960.31
#2019-05-29|1941.19
#2019-05-30| .
#2019-05-31|1949.90
#2019-06-03|1958.60
#2019-06-04|1949.18
#2019-06-05|1961.77
#2019-06-06|1978.72
#2019-06-07|2008.22
#2019-06-10|2004.41
#2019-06-11|2006.02
#2019-06-12|2024.91
#2019-06-13|2017.62
#2019-06-14|2027.16
#2019-06-17|2023.43
#2019-06-18|2051.98
#2019-06-19|2040.55
#2019-06-20|2039.76
#2019-06-21| .
#2019-06-24|2047.82
#2019-06-25|2053.45
#2019-06-26|2061.94
#2019-06-27|2046.26
#2019-06-28|2052.75
#2019-07-01|2052.65
#2019-07-02|2058.82
#2019-07-03|2071.11
#2019-07-04|2086.27
#2019-07-05|2075.07
#2019-07-08|2073.71
#2019-07-09|2074.29
#2019-07-10|2059.13
#2019-07-11|2053.84
#2019-07-12|2008.57
#2019-07-15|2012.16
#2019-07-16|1998.13
#2019-07-17|2006.29
#2019-07-18|2014.30
#2019-07-19|2019.47
#2019-07-22|2013.37
#2019-07-23|2011.60
#2019-07-24|2013.12
#2019-07-25|2007.82
#2019-07-26|2023.83
#2019-07-29|2047.84
#2019-07-30|2035.48
#2019-07-31|2044.17
#2019-08-01|2053.49
#2019-08-02|2049.64
#2019-08-05|2054.00
#2019-08-06|2076.40
#2019-08-07|2062.78
#2019-08-08|2064.01
#2019-08-09|2067.31
#2019-08-12|2059.03
#2019-08-13|2061.93
#2019-08-14|2067.04
#2019-08-15|2079.60
#2019-08-16|2112.65
#2019-08-19|2130.26
#2019-08-20|2120.84
#2019-08-21|2121.22
#2019-08-22|2100.21
#2019-08-23|2100.94
#2019-08-26|2110.79
#2019-08-27|2126.36
#2019-08-28|2114.37
#2019-08-29|2139.93
#2019-08-30|2144.08
#2019-09-02|2149.51
#2019-09-03|2146.22
#2019-09-04|2161.01
#2019-09-05|2143.30
#2019-09-06|2160.65
#2019-09-09|2148.72
#2019-09-10|2115.11
#2019-09-11|2112.12
#2019-09-12|2157.71
#2019-09-13|2135.80
#2019-09-16|2156.67
#2019-09-17|2161.14
#2019-09-18|2162.50
#2019-09-19|2170.96
#2019-09-20|2189.33
#2019-09-23|2174.97
#2019-09-24|2188.76
#2019-09-25|2176.40
#2019-09-26|2189.86
#2019-09-27|2196.67
#2019-09-30|2196.77
#2019-10-01|2185.14
#2019-10-02|2158.03
#2019-10-03|2161.27
#2019-10-04|2191.69
#2019-10-07|2212.23
#2019-10-08|2204.53
#2019-10-09|2195.74
#2019-10-10|2195.55
#2019-10-11|2205.89
#2019-10-14|2193.18
#2019-10-15|2189.33
#2019-10-16|2154.39
#2019-10-17|2265.81
#2019-10-18|2249.60
#2019-10-21|2233.18
#2019-10-22|2277.46
#2019-10-23|2270.90
#2019-10-24|2251.36
#2019-10-25|2249.54
#2019-10-28|2249.74
#2019-10-29|2218.78
#2019-10-30|2247.23
#2019-10-31|2252.91
#2019-11-01|2238.28
#2019-11-04|2232.11
#2019-11-05|2248.92
#2019-11-06|2240.78
#2019-11-07|2228.25
#2019-11-08|2245.18
#2019-11-11|2239.30
#2019-11-12|2263.89
#2019-11-13|2265.82
#2019-11-14|2230.63
#2019-11-15|2244.08
#2019-11-18|2272.72
#2019-11-19|2248.72
#2019-11-20|2263.56
#2019-11-21|2271.31
#2019-11-22|2219.55
#2019-11-25|2234.58
#2019-11-26|2268.83
#2019-11-27|2260.54
#2019-11-28|2246.06
#2019-11-29|2233.22
#2019-12-02|2181.31
#2019-12-03|2203.79
#2019-12-04|2217.98
#2019-12-05|2212.44
#2019-12-06| .
#2019-12-09|2251.27
#2019-12-10|2236.32
#2019-12-11|2209.52
#2019-12-12|2194.35
#2019-12-13|2200.44
#2019-12-16|2227.06
#2019-12-17|2240.79
#2019-12-18|2239.89
#2019-12-19|2260.18
#2019-12-20|2262.81
#2019-12-23|2264.97
#2019-12-24| .
#2019-12-25| .
#2019-12-26| .
#2019-12-27|2277.43
#2019-12-30|2258.18
#2019-12-31| .
#2020-01-01| .
#2020-01-02|2261.40
#2020-01-03|2281.31
#2020-01-06| .
#2020-01-07|2274.29
#2020-01-08|2259.68
#2020-01-09|2277.45
#2020-01-10|2278.07
#2020-01-13|2276.53
#2020-01-14|2278.97
#2020-01-15|2290.41
#2020-01-16|2302.92
#2020-01-17|2331.31
#2020-01-20|2368.72
#2020-01-21|2369.44
#2020-01-22|2391.74
#2020-01-23|2395.41
#2020-01-24|2423.66
#2020-01-27|2386.69
#2020-01-28|2396.32
#2020-01-29|2452.39
#2020-01-30|2476.03
#2020-01-31|2465.48
#2020-02-03|2469.32
#2020-02-04|2464.26
#2020-02-05|2491.90
#2020-02-06|2509.34
#2020-02-07|2514.00
#2020-02-10|2514.53
#2020-02-11|2538.80
#2020-02-12|2526.85
#2020-02-13|2539.68
#2020-02-14|2559.49
#2020-02-17|2558.68
#2020-02-18|2574.43
#2020-02-19|2601.47
#2020-02-20|2614.92
#2020-02-21|2621.13
#2020-02-24|2573.04
#2020-02-25|2515.59
#2020-02-26|2515.11
#2020-02-27|2448.53
#2020-02-28|2347.87
#2020-03-02|2401.21
#2020-03-03|2462.84
#2020-03-04|2489.43
#2020-03-05|2494.21
#2020-03-06|2394.04
#2020-03-09|2290.58
#2020-03-10|2207.05
#2020-03-11|2178.11
#2020-03-12|1983.62
#2020-03-13|1958.45
#2020-03-16|1907.50
#2020-03-17|2209.58
#2020-03-18|2306.93
#2020-03-19|2394.55
#2020-03-20|2341.46
#2020-03-23|2315.48
#2020-03-24|2298.35
#2020-03-25|2358.22
#2020-03-26|2381.04
#2020-03-27|2399.39
#2020-03-30|2450.29
#2020-03-31|2511.19
#2020-04-01|2510.67
#2020-04-02|2607.74
#2020-04-03|2410.11
#2020-04-06|2355.56
#2020-04-07|2349.12
#2020-04-08|2376.38
#2020-04-09|2395.27
#2020-04-10| .
#2020-04-13| .
#2020-04-14|2486.78
#2020-04-15|2432.92
#2020-04-16|2404.37
#2020-04-17|2422.50
#2020-04-20|2397.66
#2020-04-21|2332.62
#2020-04-22|2457.31
#2020-04-23|2478.21
#2020-04-24|2482.46
#2020-04-27|2442.03
#2020-04-28|2481.63
#2020-04-29|2452.83
#2020-04-30|2464.18
#2020-05-01| .
#2020-05-04|2421.23
#2020-05-05|2447.60
#2020-05-06|2399.60
#2020-05-07|2380.84
#2020-05-08|2423.83
#2020-05-11|2441.88
#2020-05-12|2481.12
#2020-05-13|2480.61
#2020-05-14|2414.50
#2020-05-15|2397.50
#2020-05-18|2438.39
#2020-05-19|2368.15
#2020-05-20|2405.00
#2020-05-21| .
#2020-05-22|2396.39
#2020-05-25|2388.64
#2020-05-26|2408.05
#2020-05-27|2405.96
#2020-05-28|2418.11
#2020-05-29|2494.58
#2020-06-01|2496.75
#2020-06-02|2425.42
#2020-06-03|2430.08
#2020-06-04|2462.73
#2020-06-05|2420.73
#2020-06-08|2403.70
#2020-06-09|2398.51
#2020-06-10|2387.61
#2020-06-11|2349.13
#2020-06-12|2353.40
#2020-06-15|2342.29
#2020-06-16|2401.73
#2020-06-17|2367.10
#2020-06-18|2357.92
#2020-06-19| .
#2020-06-22|2378.61
#2020-06-23|2383.66
#2020-06-24|2375.05
#2020-06-25|2407.08
#2020-06-26|2409.13
#2020-06-29|2417.07
#2020-06-30|2421.52
#2020-07-01|2450.68
#2020-07-02|2439.46
#2020-07-03|2425.63
#2020-07-06|2437.60
#2020-07-07|2436.88
#2020-07-08|2492.97
#2020-07-09|2487.79
#2020-07-10|2466.52
#2020-07-13|2520.82
#2020-07-14|2534.46
#2020-07-15|2518.37
#2020-07-16|2469.94
#2020-07-17|2531.26
#2020-07-20|2560.04
#2020-07-21|2542.38
#2020-07-22|2537.48
#2020-07-23|2520.37
#2020-07-24|2468.45
#2020-07-27|2443.06
#2020-07-28|2425.11
#2020-07-29|2429.47
#2020-07-30|2388.41
#2020-07-31|2587.07
#2020-08-03|2695.73
#2020-08-04|2717.04
#2020-08-05|2673.33
#2020-08-06|2640.39
#2020-08-07|2653.03
#2020-08-10|2642.75
#2020-08-11|2659.88
#2020-08-12|2694.32
#2020-08-13|2688.48
#2020-08-14|2662.27
#2020-08-17|2680.32
#2020-08-18|2672.02
#2020-08-19|2671.98
#2020-08-20|2664.32
#2020-08-21|2652.85
#2020-08-24|2677.85
#2020-08-25|2667.74
#2020-08-26|2674.94
#2020-08-27|2670.45
#2020-08-28|2629.83
#2020-08-31|2579.60
#2020-09-01|2549.07
#2020-09-02|2559.21
#2020-09-03|2463.08
#2020-09-04|2432.87
#2020-09-07|2393.85
#2020-09-08|2365.00
#2020-09-09|2379.39
#2020-09-10|2337.14
#2020-09-11|2337.83
#2020-09-14|2315.39
#2020-09-15|2345.53
#2020-09-16|2348.15
#2020-09-17|2347.90
#2020-09-18|2334.96
#2020-09-21|2259.30
#2020-09-22|2284.01
#2020-09-23|2301.36
#2020-09-24|2249.13
#2020-09-25|2227.68
#2020-09-28|2263.10
#2020-09-29|2283.71
#2020-09-30|2273.86
#2020-10-01|2225.75
#2020-10-02|2214.59
#2020-10-05|2251.92
#2020-10-06|2282.57
#2020-10-07|2235.76
#2020-10-08|2254.83
#2020-10-09|2308.31
#2020-10-12|2314.96
#2020-10-13|2329.23
#2020-10-14|2337.37
#2020-10-15|2304.08
#2020-10-16|2261.92
#2020-10-19|2319.33
#2020-10-20|2319.43
#2020-10-21|2306.86
#2020-10-22|2295.54
#2020-10-23|2314.06
#2020-10-26|2288.55
#2020-10-27|2279.57
#2020-10-28|2218.84
#2020-10-29|1923.44
#2020-10-30|1958.74
#2020-11-02|1934.83
#2020-11-03|1963.54
#2020-11-04|1998.24
#2020-11-05|2038.29
#2020-11-06|1998.15
#2020-11-09|2086.27
#2020-11-10|2100.18
#2020-11-11|2112.68
#2020-11-12|2133.44
#2020-11-13|2136.69
#2020-11-16|2165.35
#2020-11-17|2178.34
#2020-11-18|2198.94
#2020-11-19|2164.28
#2020-11-20|2195.69
#2020-11-23|2197.57
#2020-11-24|2226.30
#2020-11-25|2240.99
#2020-11-26|2226.62
#2020-11-27|2243.62
#2020-11-30|2204.38
#2020-12-01|2197.45
#2020-12-02|2182.58
#2020-12-03|2174.24
#2020-12-04|2165.26
#2020-12-07|2179.78
#2020-12-08|2239.54
#2020-12-09|2252.60
#2020-12-10|2240.09
#2020-12-11|2171.49
#2020-12-14|2164.16
#2020-12-15|2181.38
#2020-12-16|2160.52
#2020-12-17|2166.38
#2020-12-18|2162.17
#2020-12-21|2090.98
#2020-12-22|2103.89
#2020-12-23|2118.79
#2020-12-24|2118.79
#2020-12-25|2118.79
#2020-12-28|2114.49
#2020-12-29|2139.44
#2020-12-30|2109.74
#2020-12-31|2109.74
#2021-01-01|2109.74
#2021-01-04|2125.29
#2021-01-05|2142.71
#2021-01-06|2142.71
#2021-01-07|2154.86
#2021-01-08|2134.47
#2021-01-11|2123.43
#2021-01-12|2177.60
#2021-01-13|2159.29
#2021-01-14|2225.62
#2021-01-15|2222.41
#2021-01-18|2196.17
#2021-01-19|2200.76
#2021-01-20|2266.56
#2021-01-21|2265.40
#2021-01-22|2254.16
#2021-01-25|2462.52
#2021-01-26|2476.54
#2021-01-27|2734.20
#2021-01-28|2481.44
#2021-01-29|2540.04
#2021-02-01|2538.08
#2021-02-02|2440.81
#2021-02-03|2463.17
#2021-02-04|2424.56
#2021-02-05|2358.58
#2021-02-08|2336.29
#2021-02-09|2318.98
#2021-02-10|2307.69
#2021-02-11|2295.23
#2021-02-12|2323.83
#2021-02-15|2345.58
#2021-02-16|2311.89
#2021-02-17|2304.69
#2021-02-18|2305.70
#2021-02-19|2297.89
#2021-02-22|2271.89
#2021-02-23|2245.23
#2021-02-24|2245.35
#2021-02-25|2315.00
#2021-02-26|2236.84
#2021-03-01|2270.33
#2021-03-02|2288.97
#2021-03-03|2264.73
#2021-03-04|2236.40
#2021-03-05|2210.51
#2021-03-08|2265.43
#2021-03-09|2295.02
#2021-03-10|2302.88
#2021-03-11|2331.79
#2021-03-12|2341.78
#2021-03-15|2398.65
#2021-03-16|2409.45
#2021-03-17|2392.95
#2021-03-18|2294.95
#2021-03-19|2320.51
#2021-03-22|2349.78
#2021-03-23|2341.41
#2021-03-24|2324.27
#2021-03-25|2321.92
#2021-03-26|2353.12
#2021-03-29|2356.57
#2021-03-30|2327.43
#2021-03-31|2316.56
#2021-04-01|2354.30
#2021-04-02| .
#2021-04-05| .
#2021-04-06|2335.42
#2021-04-07|2339.03
#2021-04-08|2337.73
#2021-04-09|2330.89
#2021-04-12|2317.51
#2021-04-13|2320.88
#2021-04-14|2315.21
#2021-04-15|2318.03
#2021-04-16|2327.69
#2021-04-19|2334.36
#2021-04-20|2306.80
#2021-04-21|2319.43
#2021-04-22|2331.44
#2021-04-23|2306.83
#2021-04-26|2312.77
#2021-04-27|2294.59
#2021-04-28|2323.43
#2021-04-29|2461.10
#2021-04-30|2501.86
#2021-05-03|2568.49
#2021-05-04|2495.29
#2021-05-05|2547.71
#2021-05-06|2561.55
#2021-05-07|2659.76
#2021-05-10|2624.20
#2021-05-11|2569.08
#2021-05-12|2544.89
#2021-05-13| .
#2021-05-14|2566.13
#2021-05-17|2592.68
#2021-05-18|2620.67
#2021-05-19|2602.96
#2021-05-20|2641.08
#2021-05-21|2654.36
#2021-05-24|2633.76
#2021-05-25|2611.15
#2021-05-26|2598.86
#2021-05-27|2603.69
#2021-05-28|2679.10
#2021-05-31|2657.93
#2021-06-01|2663.21
#2021-06-02|2750.13
#2021-06-03|2802.51
#2021-06-04|2787.11
#2021-06-07|2797.22
#2021-06-08|2833.50
#2021-06-09|2831.40
#2021-06-10|2796.25
#2021-06-11|2803.61
#2021-06-14|2816.68
#2021-06-15|2790.06
#2021-06-16|2764.46
#2021-06-17|2765.46
#2021-06-18|2739.54
#2021-06-21|2733.92
#2021-06-22|2735.04
#2021-06-23|2701.70
#2021-06-24|2722.26
#2021-06-25| .
#2021-06-28|2837.34
#2021-06-29|2823.03
#2021-06-30|2810.18
#2021-07-01|2830.04
#2021-07-02|2841.14
#2021-07-05|2870.68
#2021-07-06|2859.37
#2021-07-07|2867.29
#2021-07-08|2858.82
#2021-07-09|2889.47
#2021-07-12|2885.48
#2021-07-13|3058.17
#2021-07-14|3072.21
#2021-07-15|3013.27
#2021-07-16|3056.81
#2021-07-19|2988.32
#2021-07-20|3038.13
#2021-07-21|3077.82
#2021-07-22|3041.29
#2021-07-23|3063.54
#2021-07-26|3071.74
#2021-07-27|3042.42
#2021-07-28|3055.82
#2021-07-29|3158.31
#2021-07-30|3156.89
#2021-08-02|3178.78
#2021-08-03|3215.10
#2021-08-04|3238.13
#2021-08-05|3210.92
#2021-08-06|3199.24
#2021-08-09|3201.64
#2021-08-10|3180.70
#2021-08-11|3169.01
#2021-08-12|3158.95
#2021-08-13|3190.39
#2021-08-16|3172.34
#2021-08-17|3173.92
#2021-08-18|3168.09
#2021-08-19|3123.66
#2021-08-20|3136.89
#2021-08-23|3172.82
#2021-08-24|3160.62
#2021-08-25|3183.00
#2021-08-26|3165.19
#2021-08-27|3162.83
#2021-08-30|3164.40
#2021-08-31|3114.20
#2021-09-01|3120.36
#2021-09-02|3147.53
#2021-09-03|3133.37
#2021-09-06|3132.88
#2021-09-07|3142.02
#2021-09-08|3104.80
#2021-09-09|3113.88
#2021-09-10|3082.68
#2021-09-13|3051.72
#2021-09-14|3042.66
#2021-09-15|2979.92
#2021-09-16|2985.83
#2021-09-17|2938.02
#2021-09-20|2916.11
#2021-09-21|2906.32
#2021-09-22|2975.63
#2021-09-23|2994.90
#2021-09-24|2989.32
#2021-09-27|2996.15
#2021-09-28|2920.20
#2021-09-29|2945.38
#2021-09-30|2958.39
#2021-10-01|2952.42
#2021-10-04|2971.19
#2021-10-05|3040.27
#2021-10-06|3025.77
#2021-10-07|3084.91
#2021-10-08|3105.41
#2021-10-11|3114.59
#2021-10-12|3111.95
#2021-10-13|3127.48
#2021-10-14|3167.04
#2021-10-15|3174.05
#2021-10-18|3167.78
#2021-10-19|3116.80
#2021-10-20|3096.74
#2021-10-21|3116.61
#2021-10-22|3113.50
#2021-10-25|3051.26
#2021-10-26|3038.97
#2021-10-27|3075.86
#2021-10-28|3058.32
#2021-10-29|3030.97
#2021-11-01|3015.25
#2021-11-02|2986.19
#2021-11-03|3053.37
#2021-11-04|3057.74
#2021-11-05|3075.67
#2021-11-08|3119.38
#2021-11-09|3090.43
#2021-11-10|3078.49
#2021-11-11|3071.64
#2021-11-12|3068.53
#2021-11-15|3043.40
#2021-11-16|3045.34
#2021-11-17|3105.95
#2021-11-18|3095.68
#2021-11-19|3162.63
#2021-11-22|3160.41
#2021-11-23|3116.01
#2021-11-24|3149.89
#2021-11-25|3171.21
#2021-11-26|3022.56
#2021-11-29|3068.49
#2021-11-30|3015.73
#2021-12-01|3112.84
#2021-12-02|3060.42
#2021-12-03|3075.00
#2021-12-06| .
#2021-12-07|3179.09
#2021-12-08|3149.40
#2021-12-09|3226.14
#2021-12-10|3207.41
#2021-12-13|3208.76
#2021-12-14|3191.54
#2021-12-15|3217.83
#2021-12-16|3248.17
#2021-12-17|3243.64
#2021-12-20|3176.35
#2021-12-21|3189.26
#2021-12-22|3239.62
#2021-12-23|3309.87
#2021-12-24| .
#2021-12-27|3354.03
#2021-12-28|3360.04
#2021-12-29|3330.87
#2021-12-30|3330.64
#2021-12-31| .
#2022-01-03|3336.44
#2022-01-04|3327.17
#2022-01-05|3353.01
#2022-01-06| .
#2022-01-07|3255.89
#2022-01-10|3258.14
#2022-01-11|3256.09
#2022-01-12|3244.24
#2022-01-13|3164.79
#2022-01-14|3107.27
#2022-01-17|3156.39
#2022-01-18|3134.63
#2022-01-19|3117.94
#2022-01-20|3124.99
#2022-01-21|3074.72
#2022-01-24|2940.72
#2022-01-25|3012.43
#2022-01-26|3052.75
#2022-01-27|3069.24
#2022-01-28|3069.52
#2022-01-31|3156.80
#2022-02-01|3185.14
#2022-02-02|3175.88
#2022-02-03|3130.09
#2022-02-04|3041.02
#2022-02-07|3069.80
#2022-02-08|3054.04
#2022-02-09|3080.18
#2022-02-10|3070.19
#2022-02-11|3047.09
#2022-02-14|2969.81
#2022-02-15|3007.55
#2022-02-16|3084.23
#2022-02-17|3068.03
#2022-02-18|3043.16
#2022-02-21|2986.92
#2022-02-22|2982.57
#2022-02-23|2949.26
#2022-02-24|2870.02
#2022-02-25|2952.27
#2022-02-28|2933.28
#2022-03-01|2884.44
#2022-03-02|2937.49
#2022-03-03|2811.77
#2022-03-04|2743.55
#2022-03-07|2698.80
#2022-03-08|2695.96
#2022-03-09|2766.71
#2022-03-10|2752.16
#2022-03-11|2791.16
#2022-03-14|2882.49
#2022-03-15|2879.68
#2022-03-16|2940.78
#2022-03-17|2969.12
#2022-03-18|2979.11
#2022-03-21|2993.07
#2022-03-22|3010.47
#2022-03-23|2996.30
#2022-03-24|3009.91
#2022-03-25|3014.35
#2022-03-28|3040.57
#2022-03-29|3085.80
#2022-03-30|3099.06
#2022-03-31|3074.88
#2022-04-01|3109.93
#2022-04-04|3142.48
#2022-04-05|3147.53
#2022-04-06|3100.69
#2022-04-07|3070.71
#2022-04-08|3095.89
#2022-04-11|3067.76
#2022-04-12|3038.35
#2022-04-13|3040.50
#2022-04-14|3040.76
#2022-04-15| .
#2022-04-18| .
#2022-04-19|3033.90
#2022-04-20|3064.03
#2022-04-21|3072.08
#2022-04-22|3018.27
#2022-04-25|3004.94
#2022-04-26|3034.27
#2022-04-27|3025.83
#2022-04-28|2955.63
#2022-04-29|3044.85
#2022-05-02|3031.39
#2022-05-03|3091.90
#2022-05-04|3056.60
#2022-05-05|3023.85
#2022-05-06|2974.89
#2022-05-09|2869.95
#2022-05-10|2865.74
#2022-05-11|2898.82
#2022-05-12|2864.74
#2022-05-13|2940.75
#2022-05-16|2947.59
#2022-05-17|2974.41
#2022-05-18|2941.68
#2022-05-19|2875.82
#2022-05-20|2896.53
#2022-05-23|2913.69
#2022-05-24|2885.19
#2022-05-25|2919.44
#2022-05-26| .
#2022-05-27|2994.96
#2022-05-30|2971.00
#2022-05-31|2915.13
#2022-06-01|2909.82
#2022-06-02|2928.65
#2022-06-03|2929.32
#2022-06-06|2950.68
#2022-06-07|2932.44
#2022-06-08|2926.96
#2022-06-09|2898.69
#2022-06-10|2832.14
#2022-06-13|2810.78
#2022-06-14|2836.75
#2022-06-15|2849.09
#2022-06-16|2787.89
#2022-06-17|2769.65
#2022-06-20|2812.15
#2022-06-21|2825.57
#2022-06-22|2813.64
#2022-06-23|2796.42
#2022-06-24| .
#2022-06-27|2881.11
#2022-06-28|2893.33
#2022-06-29|2862.67
#2022-06-30|2812.99
#2022-07-01|2827.91
#2022-07-04|2826.89
#2022-07-05|2787.14
#2022-07-06|2808.00
#2022-07-07|2877.13
#2022-07-08|2898.77
#2022-07-11|2895.35
#2022-07-12|2907.56
#2022-07-13|2872.29
#2022-07-14|2812.43
#2022-07-15|2854.28
#2022-07-18|2856.57
#2022-07-19|2837.62
#2022-07-20|2866.91
#2022-07-21|3066.42
#2022-07-22|3061.86
#2022-07-25|3086.00
#2022-07-26|3089.87
#2022-07-27|3109.50
#2022-07-28|3124.90
#2022-07-29|3116.78
#2022-08-01|3136.66
#2022-08-02|3124.72
#2022-08-03|3111.76
#2022-08-04|3125.07
#2022-08-05|3100.71
#2022-08-08|3115.94
#2022-08-09|3075.31
#2022-08-10|3078.88
#2022-08-11|3089.79
#2022-08-12|3078.52
#2022-08-15|3041.09
#2022-08-16|3091.62
#2022-08-17|3049.17
#2022-08-18|3094.16
#2022-08-19|3086.58
#2022-08-22|3071.97
#2022-08-23|3061.51
#2022-08-24|3062.12
#2022-08-25|3085.48
#2022-08-26|3042.12
#2022-08-29|2976.75
#2022-08-30|2972.06
#2022-08-31|3065.33
#2022-09-01|3048.57
#2022-09-02|3084.09
#2022-09-05|3053.21
#2022-09-06|3044.58
#2022-09-07|3042.46
#2022-09-08|3031.40
#2022-09-09|3059.53
#2022-09-12|3078.22
#2022-09-13|3056.07
#2022-09-14|3015.49
#2022-09-15|2985.60
#2022-09-16|2846.26
#2022-09-19|2840.06
#2022-09-20|2819.67
#2022-09-21|2827.98
#2022-09-22|2765.21
#2022-09-23|2702.85
#2022-09-26|2699.22
#2022-09-27|2720.27
#2022-09-28|2748.72
#2022-09-29|2686.44
#2022-09-30|2691.72
#2022-10-03|2744.00
#2022-10-04|2818.24
#2022-10-05|2789.84
#2022-10-06|2779.06
#2022-10-07|2740.53
#2022-10-10|2727.98
#2022-10-11|2727.15
#2022-10-12|2739.32
#2022-10-13|2776.58
#2022-10-14|2784.48
#2022-10-17|2834.25
#2022-10-18|2871.54
#2022-10-19|2862.37
#2022-10-20|2691.29
#2022-10-21|2635.24
#2022-10-24|2660.81
#2022-10-25|2722.17
#2022-10-26|2734.50
#2022-10-27|2725.18
#2022-10-28|2731.26
#2022-10-31|2759.59
#2022-11-01|2752.87
#2022-11-02|2751.20
#2022-11-03|2687.77
#2022-11-04|2704.95
#2022-11-07|2723.37
#2022-11-08|2759.73
#2022-11-09|2741.67
#2022-11-10|2800.86
#2022-11-11|2805.50
#2022-11-14|2819.72
#2022-11-15|2845.22
#2022-11-16|2808.08
#2022-11-17|2795.61
#2022-11-18|2852.29
#2022-11-21|2827.61
#2022-11-22|2842.59
#2022-11-23|2855.35
#2022-11-24|2859.88
#2022-11-25|2864.16
#2022-11-28|2810.09
#2022-11-29|2796.68
#2022-11-30|2835.92
#2022-12-01|2918.81
#2022-12-02|2937.96
#2022-12-05|2891.06
#2022-12-06|2891.06
#2022-12-07|2827.56
#2022-12-08|2842.30
#2022-12-09|2867.37
#2022-12-12|2846.14
#2022-12-13|2883.68
#2022-12-14|2886.83
#2022-12-15|2796.91
#2022-12-16|2699.19
#2022-12-19|2696.89
#2022-12-20|2684.28
#2022-12-21|2708.76
#2022-12-22|2693.08
#2022-12-23|2701.18
#2022-12-26| .
#2022-12-27|2706.69
#2022-12-28|2684.95
#2022-12-29|2718.83
#2022-12-30|2679.17
#2023-01-02|2734.64
#2023-01-03|2734.51
#2023-01-04|2755.70
#2023-01-05|2760.84
#2023-01-06| .
#2023-01-09|2830.09
#2023-01-10|2810.60
#2023-01-11|2831.24
#2023-01-12|2851.40
#2023-01-13|2860.20
#2023-01-16|2867.60
#2023-01-17|2791.06
#2023-01-18|2775.63
#2023-01-19|2733.24
#2023-01-20|2666.76
#2023-01-23|2698.13
#2023-01-24|2673.89
#2023-01-25|2659.91
#2023-01-26|2734.26
#2023-01-27|2741.45
#2023-01-30|2755.28
#2023-01-31|2730.09
#2023-02-01|2744.63
#2023-02-02|2802.60
#2023-02-03|2773.27
#2023-02-06|2733.17
#2023-02-07|2729.35
#2023-02-08|2736.00
#2023-02-09|2733.94
#2023-02-10|2732.55
#2023-02-13|2730.36
#2023-02-14|2744.27
#2023-02-15|2757.58
#2023-02-16|2775.20
#2023-02-17|2787.25
#2023-02-20|2784.80
#2023-02-21|2773.08
#2023-02-22|2784.02
#2023-02-23|2775.81
#2023-02-24|2755.24
#2023-02-27|2806.25
#2023-02-28|2761.63
#2023-03-01|2748.47
#2023-03-02|2757.43
#2023-03-03|2857.17
#2023-03-06|2845.64
#2023-03-07|2835.30
#2023-03-08|2837.79
#2023-03-09|2850.22
#2023-03-10|2813.06
#2023-03-13|2767.59
#2023-03-14|2776.65
#2023-03-15|2706.72
#2023-03-16|2726.48
#2023-03-17|2716.48
#2023-03-20|2741.26
#2023-03-21|2766.60
#2023-03-22|2758.96
#2023-03-23|2760.47
#2023-03-24|2748.09
#2023-03-27|2782.56
#2023-03-28|2753.52
#2023-03-29|2789.44
#2023-03-30|2816.40
#2023-03-31|2844.96
#2023-04-03|2837.17
#2023-04-04|2837.74
#2023-04-05|2849.26
#2023-04-06|2822.44
#2023-04-07| .
#2023-04-10| .
#2023-04-11|2837.87
#2023-04-12|2827.82
#2023-04-13|2823.06
#2023-04-14|2834.68
#2023-04-17|2817.68
#2023-04-18|2751.67
#2023-04-19|2723.41
#2023-04-20|2562.57
#2023-04-21|2549.13
#2023-04-24|2550.27
#2023-04-25|2523.01
#2023-04-26|2546.01
#2023-04-27|2535.56
#2023-04-28|2554.89
#2023-05-01| .
#2023-05-02|2507.29
#2023-05-03|2502.51
#2023-05-04|2482.95
#2023-05-05|2516.71
#2023-05-08|2518.95
#2023-05-09|2513.22
#2023-05-10|2508.20
#2023-05-11|2494.86
#2023-05-12|2507.42
#2023-05-15|2521.29
#2023-05-16|2492.41
#2023-05-17|2482.14
#2023-05-18| .
#2023-05-19|2525.70
#2023-05-22|2517.84
#2023-05-23|2518.63
#2023-05-24|2476.44
#2023-05-25|2471.12
#2023-05-26|2496.23
#2023-05-29|2496.27
#2023-05-30|2485.61
#2023-05-31|2473.10
#2023-06-01|2486.97
#2023-06-02|2490.75
#2023-06-05|2491.91
#2023-06-06|2466.58
#2023-06-07|2462.37
#2023-06-08|2434.37
#2023-06-09|2444.92
#2023-06-12|2447.57
#2023-06-13|2468.63
#2023-06-14|2489.91
#2023-06-15|2499.20
#2023-06-16|2522.51
#2023-06-19|2494.88
#2023-06-20|2479.17
#2023-06-21|2426.30
#2023-06-22|2403.61
#2023-06-23| .
#2023-06-26|2403.42
#2023-06-27|2416.97
#2023-06-28|2454.99
#2023-06-29|2448.71
#2023-06-30|2441.39
#2023-07-03|2473.52
#2023-07-04|2468.19
#2023-07-05|2449.85
#2023-07-06|2427.79
#2023-07-07|2420.06
#2023-07-10|2410.83
#2023-07-11|2423.99
#2023-07-12|2447.56
#2023-07-13|2468.98
#2023-07-14|2311.71
#2023-07-17|2279.31
#2023-07-18|2297.21
#2023-07-19|2302.24
#2023-07-20|2316.85
#2023-07-21|2325.46
#2023-07-24|2331.54
#2023-07-25|2331.54
#2023-07-26|2328.71
#2023-07-27|2321.08
#2023-07-28|2320.63
#2023-07-31|2303.61
#2023-08-01|2295.99
#2023-08-02|2295.41
#2023-08-03|2271.91
#2023-08-04|2278.27
#2023-08-07|2265.60
#2023-08-08|2264.04
#2023-08-09|2279.98
#2023-08-10|2305.89
#2023-08-11|2274.03
#2023-08-14|2275.83
#2023-08-15|2242.38
#2023-08-16|2233.44
#2023-08-17|2238.35
#2023-08-18|2241.49
#2023-08-21|2232.28
#2023-08-22|2244.97
#2023-08-23|2247.25
#2023-08-24|2231.30
#2023-08-25|2222.05
#2023-08-28|2250.16
#2023-08-29|2304.86
#2023-08-30|2302.23
#2023-08-31|2321.30
#2023-09-01|2334.23
#2023-09-04|2338.87
#2023-09-05|2345.45
#2023-09-06|2355.13
#2023-09-07|2359.34
#2023-09-08|2347.68
#2023-09-11|2345.85
#2023-09-12|2338.75
#2023-09-13|2319.86
#2023-09-14|2340.36
#2023-09-15|2312.94
#2023-09-18|2313.93
#2023-09-19|2334.40
#2023-09-20|2348.36
#2023-09-21|2304.23
#2023-09-22|2305.07
#2023-09-25|2257.41
#2023-09-26|2233.70
#2023-09-27|2209.26
#2023-09-28|2213.10
#2023-09-29|2251.17
#2023-10-02|2219.62
#2023-10-03|2224.08
#2023-10-04|2192.19
#2023-10-05|2157.66
#2023-10-06|2168.40
#2023-10-09|2158.38
#2023-10-10|2205.13
#2023-10-11|2213.81
#2023-10-12|2197.16
#2023-10-13|2177.54
#2023-10-16|2197.09
#2023-10-17|2151.80
#2023-10-18|2124.79
#2023-10-19|1993.36
#2023-10-20|1979.36
#2023-10-23|1963.74
#2023-10-24|1963.87
#2023-10-25|1969.01
#2023-10-26|1961.58
#2023-10-27|1982.13
#2023-10-30|1971.26
#2023-10-31|2007.58
#2023-11-01|1996.14
#2023-11-02|2034.58
#2023-11-03|2069.15
#2023-11-06|2073.91
#2023-11-07|2077.21
#2023-11-08|2086.84
#2023-11-09|2101.41
#2023-11-10|2083.12
#2023-11-13|2088.24
#2023-11-14|2117.53
#2023-11-15|2118.52
#2023-11-16|2082.31
#2023-11-17|2093.04
#2023-11-20|2087.63
#2023-11-21|2076.98
#2023-11-22|2085.39
#2023-11-23|2086.39
#2023-11-24|2087.64
#2023-11-27|2087.79
#2023-11-28|2077.86
#2023-11-29|2075.36
#2023-11-30|2059.85
#2023-12-01|2059.55
#2023-12-04|1966.96
#2023-12-05|1892.04
#2023-12-06| .
#2023-12-07|1921.48
#2023-12-08|1970.15
#2023-12-11|1944.04
#2023-12-12|1975.83
#2023-12-13|1945.73
#2023-12-14|2001.28
#2023-12-15|1961.10
#2023-12-18|1956.42
#2023-12-19|1980.09
#2023-12-20|1996.53
#2023-12-21|1981.08
#2023-12-22|2020.04
#2023-12-25| .
#2023-12-26| .
#2023-12-27|2012.32
#2023-12-28|2009.07
#2023-12-29|1998.87
#2024-01-01| .
#2024-01-02|2046.72
#2024-01-03|2030.29
#2024-01-04|2061.69
#2024-01-05|2073.37
#2024-01-08|2089.84
#2024-01-09|2080.10
#2024-01-10|2072.45
#2024-01-11|2075.86
#2024-01-12|2096.67
#2024-01-15|2104.02
#2024-01-16|2111.30
#2024-01-17|2082.53
#2024-01-18|2089.09
#2024-01-19|2047.49
#2024-01-22|2049.51
#2024-01-23|2074.53
#2024-01-24|2066.14
#2024-01-25|2227.96
#2024-01-26|2253.51
#2024-01-29|2238.24
#2024-01-30|2170.08
#2024-01-31|2127.72
#2024-02-01|2141.61
#2024-02-02|2116.80
#2024-02-05|2124.32
#2024-02-06|2121.83
#2024-02-07|2105.96
#2024-02-08|2136.23
#2024-02-09|2113.13
#2024-02-12|2129.20
#2024-02-13|2090.75
#2024-02-14|2075.20
#2024-02-15|2090.80
#2024-02-16|2109.20
#2024-02-19|2099.97
#2024-02-20|2094.27
#2024-02-21|2095.48
#2024-02-22|2105.22
#2024-02-23|2109.28
#2024-02-26|2084.55
#2024-02-27|2095.38
#2024-02-28|2099.78
#2024-02-29|2087.37
#2024-03-01|2095.49
#2024-03-04|2124.30
#2024-03-05|2107.24
#2024-03-06|2129.91
#2024-03-07|2141.41
#2024-03-08|2132.25
#2024-03-11|2127.95
#2024-03-12|2138.32
#2024-03-13|2128.97
#2024-03-14|2132.02
#2024-03-15|2141.14
#2024-03-18|2082.30
#2024-03-19|2087.13
#2024-03-20|2092.49
#2024-03-21|2113.07
#2024-03-22|2116.34
#2024-03-25|2104.63
#2024-03-26|2120.57
#2024-03-27|2120.96
#2024-03-28|2101.76
#2024-03-29| .
#2024-04-01| .
#2024-04-02|2086.26
#2024-04-03|2097.52
#2024-04-04|2118.87
#2024-04-05|2091.23
#2024-04-08|2075.11
#2024-04-09|2078.59
#2024-04-10|2071.38
#2024-04-11|2067.30
#2024-04-12|2055.94
#2024-04-15|2039.00
#2024-04-16|2032.72
#2024-04-17|2024.94
#2024-04-18|2064.53
#2024-04-19|2126.37
#2024-04-22|2209.85
#2024-04-23|2180.83
#2024-04-24|2176.67
#2024-04-25|2157.52
#2024-04-26|2178.82
#2024-04-29|2185.34
#2024-04-30|2163.47
#2024-05-01| .
#2024-05-02|2155.36
#2024-05-03|2165.64
#2024-05-06|2186.59
#2024-05-07|2180.25
#2024-05-08|2190.98
#2024-05-09| .
#2024-05-10|2193.19
#2024-05-13|2213.21
#2024-05-14|2272.96
#2024-05-15|2219.17
#2024-05-16|2250.45
#2024-05-17|2253.68
#2024-05-20|2225.82
#2024-05-21|2220.43
#2024-05-22|2269.63
#2024-05-23|2242.90
#2024-05-24|2222.77
#2024-05-27|2231.04
#2024-05-28|2226.23
#2024-05-29|2181.37
#2024-05-30|2229.02
#2024-05-31|2255.36
#2024-06-03|2271.78
#2024-06-04|2278.69
#2024-06-05|2285.92
#2024-06-06|2283.73
#2024-06-07|2283.19
#2024-06-10|2269.03
#2024-06-11|2245.20
#2024-06-12|2249.54
#2024-06-13|2202.23
#2024-06-14|2161.57
#2024-06-17|2178.53
#2024-06-18|2202.19
#2024-06-19|2182.35
#2024-06-20|2189.16
#2024-06-21| .
#2024-06-24|2228.98
#2024-06-25|2221.67
#2024-06-26|2200.87
#2024-06-27|2216.86
#2024-06-28|2244.78
#2024-07-01|2298.71
#2024-07-02|2265.89
#2024-07-03|2259.47
#2024-07-04|2259.92
#2024-07-05|2268.59
#2024-07-08|2279.05
#2024-07-09|2259.50
#2024-07-10|2287.23
#2024-07-11|2279.33
#2024-07-12|2302.52
#2024-07-15|2285.33
#2024-07-16|2224.63
#2024-07-17|2239.99
#2024-07-18|2170.18
#2024-07-19|2162.13
#2024-07-22|2198.89
#2024-07-23|2178.94
#2024-07-24|2167.71
#2024-07-25|2238.37
#2024-07-26|2240.29
#2024-07-29|2243.98
#2024-07-30|2294.46
#2024-07-31|2279.64
#2024-08-01|2309.64
#2024-08-02|2262.31
#2024-08-05|2189.84
#2024-08-06|2176.85
#2024-08-07|2218.62
#2024-08-08|2221.48
#2024-08-09|2219.77
#2024-08-12|2238.28
#2024-08-13|2273.98
#2024-08-14|2280.54
#2024-08-15|2333.34
#2024-08-16|2321.07
#2024-08-19|2344.87
#2024-08-20|2350.79
#2024-08-21|2342.76
#2024-08-22|2346.45
#2024-08-23|2359.89
#2024-08-26|2361.92
#2024-08-27|2368.21
#2024-08-28|2379.25
#2024-08-29|2465.82
#2024-08-30|2472.89
#2024-09-02|2484.03
#2024-09-03|2483.02
#2024-09-04|2472.46
#2024-09-05|2474.09
#2024-09-06|2436.34
#2024-09-09|2439.40
#2024-09-10|2416.00
#2024-09-11|2395.29
#2024-09-12|2399.20
#2024-09-13|2406.06
#2024-09-16|2416.25
#2024-09-17|2422.74
#2024-09-18|2416.81
#2024-09-19|2428.75
#2024-09-20|2430.53
#2024-09-23|2455.36
#2024-09-24|2483.23
#2024-09-25|2505.40
#2024-09-26|2513.99
#2024-09-27|2495.21
#2024-09-30|2482.59
#2024-10-01|2499.84
#2024-10-02|2501.12
#2024-10-03|2480.95
#2024-10-04|2499.81
#2024-10-07|2497.18
#2024-10-08|2506.63
#2024-10-09|2554.98
#2024-10-10|2539.85
#2024-10-11|2514.75
#2024-10-14|2527.39
#2024-10-15|2537.94
#2024-10-16|2550.76
#2024-10-17|2507.12
#2024-10-18|2624.91
#2024-10-21|2657.93
#2024-10-22|2625.56
#2024-10-23|2610.10
#2024-10-24|2643.78
#2024-10-25|2648.74
#2024-10-28|2695.68
#2024-10-29|2708.75
#2024-10-30|2652.01
#2024-10-31|2607.04
#2024-11-01|2637.02
#2024-11-04|2609.99
#2024-11-05|2590.08
#2024-11-06|2590.26
#2024-11-07|2567.14
#2024-11-08|2557.09
#2024-11-11|2587.13
#2024-11-12|2542.05
#2024-11-13|2536.84
#2024-11-14|2563.11
#2024-11-15|2548.00
#2024-11-18|2547.46
#2024-11-19|2440.23
#2024-11-20|2467.50
#2024-11-21|2434.05
#2024-11-22|2465.18
#2024-11-25|2470.93
#2024-11-26|2454.37
#2024-11-27|2438.01
#2024-11-28|2447.25
#2024-11-29|2441.76
#2024-12-02|2454.80
#2024-12-03|2463.81
#2024-12-04|2451.35
#2024-12-05|2489.72
#2024-12-06| .
#2024-12-09|2537.17
#2024-12-10|2521.37
#2024-12-11|2515.43
#2024-12-12|2538.78
#2024-12-13|2533.95
#2024-12-16|2554.91
#2024-12-17|2537.60
#2024-12-18|2563.26
#2024-12-19|2545.90
#2024-12-20|2531.64
#2024-12-23|2536.68
#2024-12-24| .
#2024-12-25| .
#2024-12-26| .
#2024-12-27|2571.91
#2024-12-30|2558.49
#2024-12-31| .
#2025-01-01| .
#2025-01-02|2587.96
#2025-01-03|2570.63
#2025-01-06| .
#2025-01-07|2660.45
#2025-01-08|2643.69
#2025-01-09|2617.28
#2025-01-10|2612.51
#2025-01-13|2582.35
#2025-01-14|2612.05
#2025-01-15|2659.68
#2025-01-16|2606.90
#2025-01-17|2640.76
#2025-01-20|2658.79
#2025-01-21|2647.13
#2025-01-22|2659.27
#2025-01-23|2677.55
#2025-01-24|2588.10
#2025-01-27|2606.72
#2025-01-28|2586.01
#2025-01-29|2601.76
#2025-01-30|2730.11
#2025-01-31|2679.00
#2025-02-03|2681.07
#2025-02-04|2667.90
#2025-02-05|2713.05
#2025-02-06|2727.43
#2025-02-07|2745.85
#2025-02-10|2761.41
#2025-02-11|2751.21
#2025-02-12|2789.50
#2025-02-13|2801.13
#2025-02-14|2806.47
#2025-02-17|2818.10
#2025-02-18|2814.16
#2025-02-19|2775.36
#2025-02-20|2811.07
#2025-02-21|2820.99
#2025-02-24|2802.95
#2025-02-25|2805.20
#2025-02-26|2812.29
#2025-02-27|2801.60
#2025-02-28|2765.69
#2025-03-03|2891.25
#2025-03-04|2799.66
#2025-03-05|2817.86
#2025-03-06|2862.04
#2025-03-07|2861.20
#2025-03-10|2868.67
#2025-03-11|2846.57
#2025-03-12|2851.72
#2025-03-13|2864.54
#2025-03-14|2900.29
#2025-03-17|2913.03
#2025-03-18|2954.19
#2025-03-19|2922.65
#2025-03-20|2925.16
#2025-03-21|2929.60
#2025-03-24|2922.34
#2025-03-25|2925.93
#2025-03-26|2909.20
#2025-03-27|2863.00
#2025-03-28|2889.49
#2025-03-31|2873.05
#2025-04-01|2952.97
#2025-04-02|2934.33
#2025-04-03|2762.99
#2025-04-04|2694.63
#2025-04-07|2577.85
#2025-04-08|2634.11
#2025-04-09|2520.87
#2025-04-10|2620.64
#2025-04-11|2618.53
#2025-04-14|2681.85
#2025-04-15|2728.18
#2025-04-16|2747.47
#2025-04-17|2724.68
#2025-04-18| .
#2025-04-21| .
#2025-04-22|2776.92
#2025-04-23|2812.44
#2025-04-24|2615.72
#2025-04-25|2666.16
#2025-04-28|2662.28
#2025-04-29|2667.66
#2025-04-30|2695.06
#2025-05-01| .
#2025-05-02|2698.17
#2025-05-05|2709.19
#2025-05-06|2722.02
#2025-05-07|2717.47
#2025-05-08|2718.18
#2025-05-09|2721.70
#2025-05-12|2784.22
#2025-05-13|2768.69
#2025-05-14|2741.44
#2025-05-15|2772.80
#2025-05-16|2785.62
#2025-05-19|2795.15
#2025-05-20|2824.78
#2025-05-21|2847.51
#2025-05-22|2859.96
#2025-05-23|2840.44
#2025-05-26|2862.58
#2025-05-27|2872.54
#2025-05-28|2856.12
#2025-05-29| .
#2025-05-30|2772.84
#2025-06-02|2795.10
#2025-06-03|2804.99
#2025-06-04|2867.70
#2025-06-05|2858.75
#2025-06-06|2856.68
#2025-06-09|2846.39
#2025-06-10|2813.96
#2025-06-11|2781.79
#2025-06-12|2766.12
#2025-06-13|2718.76
#2025-06-16|2774.77
#2025-06-17|2724.96
#2025-06-18|2724.40
#2025-06-19|2693.21
#2025-06-20| .
#2025-06-23|2710.10
#2025-06-24|2745.61
#2025-06-25|2705.42
#2025-06-26|2673.71
#2025-06-27|2689.72
#2025-06-30|2698.61
#2025-07-01|2707.31
#2025-07-02|2708.37
#2025-07-03|2704.76
#2025-07-04|2699.84
#2025-07-07|2705.67
#2025-07-08|2704.45
#2025-07-09|2666.33
#2025-07-10|2670.43
#2025-07-11|2624.86
#2025-07-14|2632.96
#2025-07-15|2559.92
#2025-07-16|2550.03
#2025-07-17|2574.55
#2025-07-18|2559.55
#2025-07-21|2543.26
#2025-07-22|2546.59
#2025-07-23|2404.99
#2025-07-24|2389.00
#2025-07-25|2366.26
#2025-07-28|2337.85
#2025-07-29|2319.02
#2025-07-30|2303.21
#2025-07-31|2305.10
#2025-08-01|2253.68
#2025-08-04|2285.16
#2025-08-05|2273.65
#2025-08-06|2271.17
#2025-08-07|2271.86
#2025-08-08|2271.84
#2025-08-11|2270.33
#2025-08-12|2279.07
#2025-08-13|2289.36
#2025-08-14|2279.77
#2025-08-15|2315.77
#2025-08-18|2310.97
#2025-08-19|2337.72
#2025-08-20|2335.18
#2025-08-21|2333.04
#2025-08-22|2362.66
#2025-08-25|2371.63
#2025-08-26|2351.67
#2025-08-27|2370.71
#2025-08-28|2350.68
#2025-08-29|2354.13
#2025-09-01|2367.07
#2025-09-02|2335.27
#2025-09-03|2378.33
#2025-09-04|2457.14
#2025-09-05|2451.56
#2025-09-08|2447.55
#2025-09-09|2461.31
#2025-09-10|2455.30
#2025-09-11|2465.72
#2025-09-12|2441.35
#2025-09-15|2447.72
#2025-09-16|2438.20
#2025-09-17|2483.17
#2025-09-18|2518.57
#2025-09-19|2506.58
#2025-09-22|2497.36
#2025-09-23|2521.94
#2025-09-24|2499.94
#2025-09-25|2482.07
#2025-09-26|2475.15
#2025-09-29|2472.97
#2025-09-30|2523.63
#2025-10-01|2528.41
#2025-10-02|2540.62
#2025-10-03|2550.46
#2025-10-06|2579.82
#2025-10-07|2592.65
#2025-10-08|2657.78
#2025-10-09|2684.25
#2025-10-10|2730.17
#2025-10-13|2699.13
#2025-10-14|2787.19
#2025-10-15|2839.52
#2025-10-16|2874.36
#2025-10-17|2876.10
#2025-10-20|2872.93
#2025-10-21|2863.45
#2025-10-22|2810.35
#2025-10-23|2994.32
#2025-10-24|3027.81
#2025-10-27|3082.84
#2025-10-28|3595.74
#2025-10-29|3456.04
#2025-10-30|3391.12
#2025-10-31|3248.08
#2025-11-03|3371.17
#2025-11-04|3277.44
#2025-11-05|3268.12
#2025-11-06|3276.69
#2025-11-07|3249.50
#2025-11-10|3247.47
#2025-11-11|3277.60
#2025-11-12|3314.19
#2025-11-13|3305.57
#2025-11-14|3236.28
#2025-11-17|3211.10
#2025-11-18|3146.29
#2025-11-19|2962.32
#2025-11-20|2938.71
#2025-11-21|2913.82
#2025-11-24|2943.64
#2025-11-25|2961.38
#2025-11-26|2960.93
#2025-11-27|2967.54
#2025-11-28|2958.61
#2025-12-01|2972.44
#2025-12-02|2984.01
#2025-12-03|2965.68
#2025-12-04|2985.79
#2025-12-05|2949.72
#2025-12-08|2968.22
#2025-12-09|3003.60
#2025-12-10|2985.27
#2025-12-11|3032.40
#2025-12-12|2965.16
#2025-12-15|2972.45
#2025-12-16|2973.47
#2025-12-17|2987.36
#2025-12-18|3041.69
#2025-12-19|3047.92
#2025-12-22|3067.82
#2025-12-23|3077.43
#2025-12-24| .
#2025-12-25| .
#2025-12-26| .
#2025-12-29|3111.46
#2025-12-30|3112.44
#2025-12-31| .
#2026-01-01| .
#2026-01-02|3082.85
#2026-01-05|3102.78
#2026-01-06| .
#2026-01-07|3190.57
#2026-01-08|3102.91
#2026-01-09|3117.02
#2026-01-12|3107.49
#2026-01-13|3108.00
#2026-01-14|3138.93
#2026-01-15|3219.76
#2026-01-16|3162.58
#2026-01-19|3136.06
#2026-01-20|3086.95
#2026-01-21|3061.80
#2026-01-22|3094.50
#2026-01-23|3164.99
#2026-01-26|3205.20
#2026-01-27|3255.23
#2026-01-28|3155.97
#2026-01-29|2905.88
#2026-01-30|3040.91
#2026-02-02|3139.91
#2026-02-03|3161.26
#2026-02-04|3242.88
#2026-02-05|3265.46
#2026-02-06|3311.35
#2026-02-09|3352.70
#2026-02-10|3357.64
#2026-02-11|3412.17
#2026-02-12|3312.21
#2026-02-13|3322.87
#2026-02-16|3362.04
#2026-02-17|3391.16
#2026-02-18|3495.10
#2026-02-19|3538.62
#2026-02-20|3573.78
#2026-02-23|3574.93
#2026-02-24|3535.32
#2026-02-25|3583.97
#2026-02-26|3492.05
#2026-02-27|3616.03
#2026-03-02|3758.87
#2026-03-03|3713.24
#2026-03-04|3861.40
#2026-03-05|3697.63
#2026-03-06|3725.17
#2026-03-09|3711.73
#2026-03-10|3722.46