Table Data - OMX Helsinki Pharmaceuticals and Biotechnology Gross Index
| Title | OMX Helsinki Pharmaceuticals and Biotechnology Gross Index |
|---|---|
| Series ID | NASDAQHX201030GI |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2000-01-03 to 2026-04-16 |
| Last Updated | 2026-04-16 10:40 PM CDT |
| Notes | For more information about this series, see: HX201030GI Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2000-01-03 | 231.59 |
| 2000-01-04 | 234.45 |
| 2000-01-05 | 226.44 |
| 2000-01-06 | . |
| 2000-01-07 | 232.59 |
| 2000-01-10 | 244.56 |
| 2000-01-11 | 246.48 |
| 2000-01-12 | 251.21 |
| 2000-01-13 | 257.89 |
| 2000-01-14 | 258.31 |
| 2000-01-17 | 260.99 |
| 2000-01-18 | 259.51 |
| 2000-01-19 | 259.00 |
| 2000-01-20 | 259.60 |
| 2000-01-21 | 253.83 |
| 2000-01-24 | 258.80 |
| 2000-01-25 | 257.26 |
| 2000-01-26 | 249.83 |
| 2000-01-27 | 251.50 |
| 2000-01-28 | 251.86 |
| 2000-01-31 | 251.85 |
| 2000-02-01 | 251.07 |
| 2000-02-02 | 250.01 |
| 2000-02-03 | 250.33 |
| 2000-02-04 | 252.26 |
| 2000-02-07 | 251.89 |
| 2000-02-08 | 252.22 |
| 2000-02-09 | 250.31 |
| 2000-02-10 | 250.92 |
| 2000-02-11 | 250.22 |
| 2000-02-14 | 248.96 |
| 2000-02-15 | 244.28 |
| 2000-02-16 | 243.73 |
| 2000-02-17 | 238.23 |
| 2000-02-18 | 242.32 |
| 2000-02-21 | 240.77 |
| 2000-02-22 | 242.48 |
| 2000-02-23 | 243.14 |
| 2000-02-24 | 244.20 |
| 2000-02-25 | 241.03 |
| 2000-02-28 | 246.92 |
| 2000-02-29 | 247.51 |
| 2000-03-01 | 248.31 |
| 2000-03-02 | 250.04 |
| 2000-03-03 | 247.59 |
| 2000-03-06 | 250.76 |
| 2000-03-07 | 252.85 |
| 2000-03-08 | 249.02 |
| 2000-03-09 | 247.28 |
| 2000-03-10 | 244.91 |
| 2000-03-13 | 244.08 |
| 2000-03-14 | 240.51 |
| 2000-03-15 | 241.80 |
| 2000-03-16 | 239.38 |
| 2000-03-17 | 230.46 |
| 2000-03-20 | 233.47 |
| 2000-03-21 | 240.46 |
| 2000-03-22 | 242.68 |
| 2000-03-23 | 240.79 |
| 2000-03-24 | 243.65 |
| 2000-03-27 | 243.07 |
| 2000-03-28 | 243.35 |
| 2000-03-29 | 243.26 |
| 2000-03-30 | 242.97 |
| 2000-03-31 | 236.74 |
| 2000-04-03 | 239.76 |
| 2000-04-04 | 239.30 |
| 2000-04-05 | 229.29 |
| 2000-04-06 | 238.89 |
| 2000-04-07 | 239.21 |
| 2000-04-10 | 244.43 |
| 2000-04-11 | 262.78 |
| 2000-04-12 | 268.04 |
| 2000-04-13 | 256.93 |
| 2000-04-14 | 245.90 |
| 2000-04-17 | 242.64 |
| 2000-04-18 | 245.71 |
| 2000-04-19 | 251.48 |
| 2000-04-20 | 249.25 |
| 2000-04-21 | . |
| 2000-04-24 | . |
| 2000-04-25 | 247.10 |
| 2000-04-26 | 247.64 |
| 2000-04-27 | 248.43 |
| 2000-04-28 | 249.55 |
| 2000-05-01 | . |
| 2000-05-02 | 251.30 |
| 2000-05-03 | 251.80 |
| 2000-05-04 | 249.46 |
| 2000-05-05 | 245.10 |
| 2000-05-08 | 240.89 |
| 2000-05-09 | 240.41 |
| 2000-05-10 | 237.41 |
| 2000-05-11 | 239.07 |
| 2000-05-12 | 241.32 |
| 2000-05-15 | 235.95 |
| 2000-05-16 | 231.58 |
| 2000-05-17 | 231.71 |
| 2000-05-18 | 233.92 |
| 2000-05-19 | 230.20 |
| 2000-05-22 | 229.92 |
| 2000-05-23 | 231.47 |
| 2000-05-24 | 226.28 |
| 2000-05-25 | 225.25 |
| 2000-05-26 | 224.09 |
| 2000-05-29 | 220.93 |
| 2000-05-30 | 223.20 |
| 2000-05-31 | 218.30 |
| 2000-06-01 | . |
| 2000-06-02 | 222.50 |
| 2000-06-05 | 224.06 |
| 2000-06-06 | 224.06 |
| 2000-06-07 | 222.15 |
| 2000-06-08 | 221.35 |
| 2000-06-09 | 227.31 |
| 2000-06-12 | 224.33 |
| 2000-06-13 | 223.53 |
| 2000-06-14 | 225.37 |
| 2000-06-15 | 224.79 |
| 2000-06-16 | 225.93 |
| 2000-06-19 | 226.35 |
| 2000-06-20 | 227.35 |
| 2000-06-21 | 225.43 |
| 2000-06-22 | 226.55 |
| 2000-06-23 | . |
| 2000-06-26 | 228.82 |
| 2000-06-27 | 226.85 |
| 2000-06-28 | 226.10 |
| 2000-06-29 | 223.67 |
| 2000-06-30 | 222.65 |
| 2000-07-03 | 221.87 |
| 2000-07-04 | 222.00 |
| 2000-07-05 | 225.58 |
| 2000-07-06 | 227.27 |
| 2000-07-07 | 226.29 |
| 2000-07-10 | 225.36 |
| 2000-07-11 | 225.18 |
| 2000-07-12 | 225.18 |
| 2000-07-13 | 223.43 |
| 2000-07-14 | 223.66 |
| 2000-07-17 | 221.36 |
| 2000-07-18 | 225.97 |
| 2000-07-19 | 224.05 |
| 2000-07-20 | 223.90 |
| 2000-07-21 | 224.18 |
| 2000-07-24 | 222.07 |
| 2000-07-25 | 220.41 |
| 2000-07-26 | 221.56 |
| 2000-07-27 | 219.40 |
| 2000-07-28 | 217.84 |
| 2000-07-31 | 215.19 |
| 2000-08-01 | 216.12 |
| 2000-08-02 | 217.13 |
| 2000-08-03 | 212.02 |
| 2000-08-04 | 215.99 |
| 2000-08-07 | 213.37 |
| 2000-08-08 | 207.45 |
| 2000-08-09 | 207.24 |
| 2000-08-10 | 211.14 |
| 2000-08-11 | 207.12 |
| 2000-08-14 | 212.93 |
| 2000-08-15 | 210.49 |
| 2000-08-16 | 211.67 |
| 2000-08-17 | 204.78 |
| 2000-08-18 | 207.76 |
| 2000-08-21 | 203.04 |
| 2000-08-22 | 204.32 |
| 2000-08-23 | 204.56 |
| 2000-08-24 | 203.30 |
| 2000-08-25 | 204.78 |
| 2000-08-28 | 204.78 |
| 2000-08-29 | 203.46 |
| 2000-08-30 | 203.98 |
| 2000-08-31 | 202.17 |
| 2000-09-01 | 203.97 |
| 2000-09-04 | 206.01 |
| 2000-09-05 | 205.01 |
| 2000-09-06 | 204.63 |
| 2000-09-07 | 203.34 |
| 2000-09-08 | 203.88 |
| 2000-09-11 | 202.44 |
| 2000-09-12 | 203.64 |
| 2000-09-13 | 199.98 |
| 2000-09-14 | 195.41 |
| 2000-09-15 | 195.09 |
| 2000-09-18 | 192.21 |
| 2000-09-19 | 193.70 |
| 2000-09-20 | 193.45 |
| 2000-09-21 | 189.10 |
| 2000-09-22 | 185.10 |
| 2000-09-25 | 181.81 |
| 2000-09-26 | 181.83 |
| 2000-09-27 | 178.70 |
| 2000-09-28 | 185.06 |
| 2000-09-29 | 183.47 |
| 2000-10-02 | 190.61 |
| 2000-10-03 | 192.62 |
| 2000-10-04 | 181.06 |
| 2000-10-05 | 185.81 |
| 2000-10-06 | 187.66 |
| 2000-10-09 | 190.48 |
| 2000-10-10 | 189.88 |
| 2000-10-11 | 188.67 |
| 2000-10-12 | 178.77 |
| 2000-10-13 | 173.76 |
| 2000-10-16 | 179.21 |
| 2000-10-17 | 177.44 |
| 2000-10-18 | 181.54 |
| 2000-10-19 | 175.03 |
| 2000-10-20 | 182.80 |
| 2000-10-23 | 178.17 |
| 2000-10-24 | 178.16 |
| 2000-10-25 | 179.97 |
| 2000-10-26 | 178.62 |
| 2000-10-27 | 178.44 |
| 2000-10-30 | 176.27 |
| 2000-10-31 | 177.10 |
| 2000-11-01 | 175.27 |
| 2000-11-02 | 171.25 |
| 2000-11-03 | 175.58 |
| 2000-11-06 | 173.45 |
| 2000-11-07 | 174.10 |
| 2000-11-08 | 173.24 |
| 2000-11-09 | 173.90 |
| 2000-11-10 | 174.04 |
| 2000-11-13 | 172.08 |
| 2000-11-14 | 173.90 |
| 2000-11-15 | 173.59 |
| 2000-11-16 | 178.15 |
| 2000-11-17 | 184.28 |
| 2000-11-20 | 185.68 |
| 2000-11-21 | 184.63 |
| 2000-11-22 | 188.74 |
| 2000-11-23 | 191.72 |
| 2000-11-24 | 193.10 |
| 2000-11-27 | 193.12 |
| 2000-11-28 | 196.04 |
| 2000-11-29 | 194.20 |
| 2000-11-30 | 186.96 |
| 2000-12-01 | 183.59 |
| 2000-12-04 | 179.73 |
| 2000-12-05 | 181.50 |
| 2000-12-06 | . |
| 2000-12-07 | 180.56 |
| 2000-12-08 | 184.13 |
| 2000-12-11 | 181.35 |
| 2000-12-12 | 182.78 |
| 2000-12-13 | 184.00 |
| 2000-12-14 | 181.40 |
| 2000-12-15 | 180.11 |
| 2000-12-18 | 178.44 |
| 2000-12-19 | 181.18 |
| 2000-12-20 | 178.57 |
| 2000-12-21 | 176.32 |
| 2000-12-22 | 172.09 |
| 2000-12-25 | . |
| 2000-12-26 | . |
| 2000-12-27 | 174.65 |
| 2000-12-28 | 174.10 |
| 2000-12-29 | 183.38 |
| 2001-01-01 | . |
| 2001-01-02 | 181.57 |
| 2001-01-03 | 179.98 |
| 2001-01-04 | 187.22 |
| 2001-01-05 | 183.63 |
| 2001-01-08 | 188.91 |
| 2001-01-09 | 184.49 |
| 2001-01-10 | 178.47 |
| 2001-01-11 | 188.28 |
| 2001-01-12 | 182.93 |
| 2001-01-15 | 185.47 |
| 2001-01-16 | 188.35 |
| 2001-01-17 | 186.76 |
| 2001-01-18 | 188.61 |
| 2001-01-19 | 187.67 |
| 2001-01-22 | 195.72 |
| 2001-01-23 | 193.84 |
| 2001-01-24 | 193.22 |
| 2001-01-25 | 193.69 |
| 2001-01-26 | 190.69 |
| 2001-01-29 | 193.28 |
| 2001-01-30 | 190.07 |
| 2001-01-31 | 192.44 |
| 2001-02-01 | 195.53 |
| 2001-02-02 | 193.43 |
| 2001-02-05 | 191.48 |
| 2001-02-06 | 195.26 |
| 2001-02-07 | 190.37 |
| 2001-02-08 | 190.71 |
| 2001-02-09 | 193.01 |
| 2001-02-12 | 192.05 |
| 2001-02-13 | 193.08 |
| 2001-02-14 | 196.02 |
| 2001-02-15 | 195.73 |
| 2001-02-16 | 199.15 |
| 2001-02-19 | 195.86 |
| 2001-02-20 | 196.27 |
| 2001-02-21 | 191.43 |
| 2001-02-22 | 190.45 |
| 2001-02-23 | 193.18 |
| 2001-02-26 | 197.89 |
| 2001-02-27 | 195.91 |
| 2001-02-28 | 196.10 |
| 2001-03-01 | 199.51 |
| 2001-03-02 | 195.74 |
| 2001-03-05 | 202.92 |
| 2001-03-06 | 200.00 |
| 2001-03-07 | 200.86 |
| 2001-03-08 | 201.97 |
| 2001-03-09 | 199.75 |
| 2001-03-12 | 199.77 |
| 2001-03-13 | 198.66 |
| 2001-03-14 | 197.41 |
| 2001-03-15 | 204.25 |
| 2001-03-16 | 201.91 |
| 2001-03-19 | 199.42 |
| 2001-03-20 | 191.67 |
| 2001-03-21 | 191.52 |
| 2001-03-22 | 191.85 |
| 2001-03-23 | 191.59 |
| 2001-03-26 | 203.07 |
| 2001-03-27 | 200.55 |
| 2001-03-28 | 204.59 |
| 2001-03-29 | 200.60 |
| 2001-03-30 | 203.20 |
| 2001-04-02 | 210.47 |
| 2001-04-03 | 203.77 |
| 2001-04-04 | 200.84 |
| 2001-04-05 | 202.69 |
| 2001-04-06 | 207.26 |
| 2001-04-09 | 203.28 |
| 2001-04-10 | 204.89 |
| 2001-04-11 | 186.70 |
| 2001-04-12 | 186.70 |
| 2001-04-13 | . |
| 2001-04-16 | . |
| 2001-04-17 | 188.96 |
| 2001-04-18 | 189.79 |
| 2001-04-19 | 186.88 |
| 2001-04-20 | 192.82 |
| 2001-04-23 | 190.02 |
| 2001-04-24 | 190.03 |
| 2001-04-25 | 188.70 |
| 2001-04-26 | 188.70 |
| 2001-04-27 | 186.44 |
| 2001-04-30 | 188.01 |
| 2001-05-01 | . |
| 2001-05-02 | 189.17 |
| 2001-05-03 | 188.50 |
| 2001-05-04 | 193.29 |
| 2001-05-07 | 197.92 |
| 2001-05-08 | 196.61 |
| 2001-05-09 | 197.49 |
| 2001-05-10 | 199.64 |
| 2001-05-11 | 206.10 |
| 2001-05-14 | 204.59 |
| 2001-05-15 | 204.84 |
| 2001-05-16 | 204.29 |
| 2001-05-17 | 202.04 |
| 2001-05-18 | 201.20 |
| 2001-05-21 | 204.26 |
| 2001-05-22 | 205.46 |
| 2001-05-23 | 204.28 |
| 2001-05-24 | . |
| 2001-05-25 | 206.41 |
| 2001-05-28 | 205.45 |
| 2001-05-29 | 206.12 |
| 2001-05-30 | 205.49 |
| 2001-05-31 | 203.69 |
| 2001-06-01 | 206.93 |
| 2001-06-04 | . |
| 2001-06-05 | 202.57 |
| 2001-06-06 | 203.98 |
| 2001-06-07 | 204.01 |
| 2001-06-08 | 205.48 |
| 2001-06-11 | 201.40 |
| 2001-06-12 | 199.60 |
| 2001-06-13 | 197.62 |
| 2001-06-14 | 198.25 |
| 2001-06-15 | 201.35 |
| 2001-06-18 | 199.33 |
| 2001-06-19 | 202.95 |
| 2001-06-20 | 201.25 |
| 2001-06-21 | 198.92 |
| 2001-06-22 | . |
| 2001-06-25 | 203.35 |
| 2001-06-26 | 211.57 |
| 2001-06-27 | 206.42 |
| 2001-06-28 | 213.19 |
| 2001-06-29 | 207.55 |
| 2001-07-02 | 210.68 |
| 2001-07-03 | 208.51 |
| 2001-07-04 | 209.06 |
| 2001-07-05 | 210.94 |
| 2001-07-06 | 206.78 |
| 2001-07-09 | 208.57 |
| 2001-07-10 | 211.44 |
| 2001-07-11 | 209.82 |
| 2001-07-12 | 208.06 |
| 2001-07-13 | 213.27 |
| 2001-07-16 | 213.93 |
| 2001-07-17 | 209.26 |
| 2001-07-18 | 213.21 |
| 2001-07-19 | 216.34 |
| 2001-07-20 | 214.03 |
| 2001-07-23 | 211.18 |
| 2001-07-24 | 212.01 |
| 2001-07-25 | 210.33 |
| 2001-07-26 | 212.44 |
| 2001-07-27 | 211.14 |
| 2001-07-30 | 208.42 |
| 2001-07-31 | 204.26 |
| 2001-08-01 | 201.66 |
| 2001-08-02 | 205.76 |
| 2001-08-03 | 204.75 |
| 2001-08-06 | 207.99 |
| 2001-08-07 | 209.05 |
| 2001-08-08 | 204.76 |
| 2001-08-09 | 212.42 |
| 2001-08-10 | 210.48 |
| 2001-08-13 | 209.29 |
| 2001-08-14 | 211.25 |
| 2001-08-15 | 210.15 |
| 2001-08-16 | 211.82 |
| 2001-08-17 | 209.99 |
| 2001-08-20 | 208.64 |
| 2001-08-21 | 211.16 |
| 2001-08-22 | 208.98 |
| 2001-08-23 | 210.32 |
| 2001-08-24 | 211.99 |
| 2001-08-27 | 215.97 |
| 2001-08-28 | 216.60 |
| 2001-08-29 | 218.24 |
| 2001-08-30 | 217.74 |
| 2001-08-31 | 217.63 |
| 2001-09-03 | 219.56 |
| 2001-09-04 | 216.24 |
| 2001-09-05 | 216.82 |
| 2001-09-06 | 216.74 |
| 2001-09-07 | 215.41 |
| 2001-09-10 | 213.57 |
| 2001-09-11 | 213.57 |
| 2001-09-12 | 212.93 |
| 2001-09-13 | 211.99 |
| 2001-09-14 | 212.07 |
| 2001-09-17 | 210.73 |
| 2001-09-18 | 211.99 |
| 2001-09-19 | 211.77 |
| 2001-09-20 | 211.40 |
| 2001-09-21 | 207.94 |
| 2001-09-24 | 210.66 |
| 2001-09-25 | 205.30 |
| 2001-09-26 | 209.65 |
| 2001-09-27 | 212.75 |
| 2001-09-28 | 207.38 |
| 2001-10-01 | 208.22 |
| 2001-10-02 | 211.31 |
| 2001-10-03 | 212.51 |
| 2001-10-04 | 211.87 |
| 2001-10-05 | 210.78 |
| 2001-10-08 | 211.79 |
| 2001-10-09 | 213.14 |
| 2001-10-10 | 213.21 |
| 2001-10-11 | 212.38 |
| 2001-10-12 | 213.05 |
| 2001-10-15 | 212.97 |
| 2001-10-16 | 212.88 |
| 2001-10-17 | 213.64 |
| 2001-10-18 | 215.20 |
| 2001-10-19 | 213.81 |
| 2001-10-22 | 215.49 |
| 2001-10-23 | 214.80 |
| 2001-10-24 | 216.49 |
| 2001-10-25 | 217.68 |
| 2001-10-26 | 222.87 |
| 2001-10-29 | 223.06 |
| 2001-10-30 | 222.89 |
| 2001-10-31 | 225.74 |
| 2001-11-01 | 226.41 |
| 2001-11-02 | 227.75 |
| 2001-11-05 | 224.06 |
| 2001-11-06 | 224.25 |
| 2001-11-07 | 226.34 |
| 2001-11-08 | 221.79 |
| 2001-11-09 | 223.23 |
| 2001-11-12 | 224.19 |
| 2001-11-13 | 223.23 |
| 2001-11-14 | 224.15 |
| 2001-11-15 | 222.26 |
| 2001-11-16 | 220.71 |
| 2001-11-19 | 217.56 |
| 2001-11-20 | 218.16 |
| 2001-11-21 | 218.26 |
| 2001-11-22 | 221.61 |
| 2001-11-23 | 220.08 |
| 2001-11-26 | 223.28 |
| 2001-11-27 | 224.80 |
| 2001-11-28 | 220.06 |
| 2001-11-29 | 218.97 |
| 2001-11-30 | 218.73 |
| 2001-12-03 | 215.13 |
| 2001-12-04 | 216.80 |
| 2001-12-05 | 219.29 |
| 2001-12-06 | . |
| 2001-12-07 | 217.43 |
| 2001-12-10 | 216.64 |
| 2001-12-11 | 218.93 |
| 2001-12-12 | 218.06 |
| 2001-12-13 | 216.80 |
| 2001-12-14 | 214.81 |
| 2001-12-17 | 215.71 |
| 2001-12-18 | 217.65 |
| 2001-12-19 | 216.56 |
| 2001-12-20 | 217.31 |
| 2001-12-21 | 216.98 |
| 2001-12-24 | . |
| 2001-12-25 | . |
| 2001-12-26 | . |
| 2001-12-27 | 219.20 |
| 2001-12-28 | 223.73 |
| 2001-12-31 | . |
| 2002-01-01 | . |
| 2002-01-02 | 223.20 |
| 2002-01-03 | 234.14 |
| 2002-01-04 | 233.46 |
| 2002-01-07 | 233.35 |
| 2002-01-08 | 234.21 |
| 2002-01-09 | 233.02 |
| 2002-01-10 | 232.96 |
| 2002-01-11 | 233.95 |
| 2002-01-14 | 231.93 |
| 2002-01-15 | 231.10 |
| 2002-01-16 | 231.13 |
| 2002-01-17 | 232.95 |
| 2002-01-18 | 231.27 |
| 2002-01-21 | 230.49 |
| 2002-01-22 | 228.11 |
| 2002-01-23 | 231.66 |
| 2002-01-24 | 232.79 |
| 2002-01-25 | 234.83 |
| 2002-01-28 | 237.09 |
| 2002-01-29 | 237.77 |
| 2002-01-30 | 235.93 |
| 2002-01-31 | 233.70 |
| 2002-02-01 | 232.81 |
| 2002-02-04 | 234.16 |
| 2002-02-05 | 234.17 |
| 2002-02-06 | 233.51 |
| 2002-02-07 | 230.83 |
| 2002-02-08 | 229.46 |
| 2002-02-11 | 231.45 |
| 2002-02-12 | 232.15 |
| 2002-02-13 | 234.35 |
| 2002-02-14 | 234.98 |
| 2002-02-15 | 235.21 |
| 2002-02-18 | 240.38 |
| 2002-02-19 | 233.45 |
| 2002-02-20 | 232.39 |
| 2002-02-21 | 233.81 |
| 2002-02-22 | 233.05 |
| 2002-02-25 | 232.97 |
| 2002-02-26 | 233.47 |
| 2002-02-27 | 236.33 |
| 2002-02-28 | 237.96 |
| 2002-03-01 | 238.86 |
| 2002-03-04 | 238.17 |
| 2002-03-05 | 238.46 |
| 2002-03-06 | 238.79 |
| 2002-03-07 | 239.59 |
| 2002-03-08 | 239.32 |
| 2002-03-11 | 239.96 |
| 2002-03-12 | 240.86 |
| 2002-03-13 | 240.16 |
| 2002-03-14 | 239.80 |
| 2002-03-15 | 238.57 |
| 2002-03-18 | 237.88 |
| 2002-03-19 | 238.24 |
| 2002-03-20 | 237.94 |
| 2002-03-21 | 238.42 |
| 2002-03-22 | 240.16 |
| 2002-03-25 | 241.66 |
| 2002-03-26 | 243.16 |
| 2002-03-27 | 243.16 |
| 2002-03-28 | . |
| 2002-03-29 | . |
| 2002-04-01 | . |
| 2002-04-02 | 244.94 |
| 2002-04-03 | 248.17 |
| 2002-04-04 | 250.15 |
| 2002-04-05 | 252.49 |
| 2002-04-08 | 255.24 |
| 2002-04-09 | 261.84 |
| 2002-04-10 | 262.27 |
| 2002-04-11 | 259.59 |
| 2002-04-12 | 258.17 |
| 2002-04-15 | 266.07 |
| 2002-04-16 | 269.73 |
| 2002-04-17 | 277.89 |
| 2002-04-18 | 279.14 |
| 2002-04-19 | 279.31 |
| 2002-04-22 | 276.90 |
| 2002-04-23 | 276.95 |
| 2002-04-24 | 280.15 |
| 2002-04-25 | 277.56 |
| 2002-04-26 | 278.78 |
| 2002-04-29 | 276.16 |
| 2002-04-30 | 273.09 |
| 2002-05-01 | . |
| 2002-05-02 | 278.52 |
| 2002-05-03 | 277.90 |
| 2002-05-06 | 277.90 |
| 2002-05-07 | 280.83 |
| 2002-05-08 | 278.44 |
| 2002-05-09 | . |
| 2002-05-10 | 279.73 |
| 2002-05-13 | 277.14 |
| 2002-05-14 | 275.79 |
| 2002-05-15 | 282.61 |
| 2002-05-16 | 281.04 |
| 2002-05-17 | 279.22 |
| 2002-05-20 | 277.20 |
| 2002-05-21 | 276.07 |
| 2002-05-22 | 276.87 |
| 2002-05-23 | 276.68 |
| 2002-05-24 | 276.83 |
| 2002-05-27 | 276.42 |
| 2002-05-28 | 278.65 |
| 2002-05-29 | 278.24 |
| 2002-05-30 | 277.11 |
| 2002-05-31 | 275.89 |
| 2002-06-03 | 276.50 |
| 2002-06-04 | 274.95 |
| 2002-06-05 | 274.33 |
| 2002-06-06 | 271.08 |
| 2002-06-07 | 267.52 |
| 2002-06-10 | 269.90 |
| 2002-06-11 | 267.97 |
| 2002-06-12 | 261.14 |
| 2002-06-13 | 261.36 |
| 2002-06-14 | 262.72 |
| 2002-06-17 | 262.84 |
| 2002-06-18 | 267.65 |
| 2002-06-19 | 264.83 |
| 2002-06-20 | 265.35 |
| 2002-06-21 | . |
| 2002-06-24 | 257.86 |
| 2002-06-25 | 260.07 |
| 2002-06-26 | 257.53 |
| 2002-06-27 | 259.09 |
| 2002-06-28 | 259.62 |
| 2002-07-01 | 264.16 |
| 2002-07-02 | 265.19 |
| 2002-07-03 | 266.59 |
| 2002-07-04 | 266.95 |
| 2002-07-05 | 267.18 |
| 2002-07-08 | 266.31 |
| 2002-07-09 | 266.75 |
| 2002-07-10 | 269.20 |
| 2002-07-11 | 268.67 |
| 2002-07-12 | 265.02 |
| 2002-07-15 | 264.00 |
| 2002-07-16 | 262.77 |
| 2002-07-17 | 259.63 |
| 2002-07-18 | 261.95 |
| 2002-07-19 | 264.42 |
| 2002-07-22 | 262.12 |
| 2002-07-23 | 257.36 |
| 2002-07-24 | 248.56 |
| 2002-07-25 | 252.32 |
| 2002-07-26 | 256.57 |
| 2002-07-29 | 256.31 |
| 2002-07-30 | 255.77 |
| 2002-07-31 | 263.61 |
| 2002-08-01 | 257.91 |
| 2002-08-02 | 256.20 |
| 2002-08-05 | 252.96 |
| 2002-08-06 | 255.94 |
| 2002-08-07 | 252.12 |
| 2002-08-08 | 254.19 |
| 2002-08-09 | 253.15 |
| 2002-08-12 | 256.30 |
| 2002-08-13 | 250.59 |
| 2002-08-14 | 252.56 |
| 2002-08-15 | 250.30 |
| 2002-08-16 | 254.98 |
| 2002-08-19 | 258.23 |
| 2002-08-20 | 257.37 |
| 2002-08-21 | 257.19 |
| 2002-08-22 | 253.88 |
| 2002-08-23 | 246.22 |
| 2002-08-26 | 246.03 |
| 2002-08-27 | 244.82 |
| 2002-08-28 | 247.95 |
| 2002-08-29 | 248.23 |
| 2002-08-30 | 250.03 |
| 2002-09-02 | 247.61 |
| 2002-09-03 | 250.61 |
| 2002-09-04 | 247.61 |
| 2002-09-05 | 244.82 |
| 2002-09-06 | 247.34 |
| 2002-09-09 | 252.75 |
| 2002-09-10 | 252.73 |
| 2002-09-11 | 251.09 |
| 2002-09-12 | 252.40 |
| 2002-09-13 | 253.43 |
| 2002-09-16 | 251.35 |
| 2002-09-17 | 249.84 |
| 2002-09-18 | 249.35 |
| 2002-09-19 | 251.53 |
| 2002-09-20 | 249.95 |
| 2002-09-23 | 249.00 |
| 2002-09-24 | 247.44 |
| 2002-09-25 | 241.54 |
| 2002-09-26 | 243.79 |
| 2002-09-27 | 243.71 |
| 2002-09-30 | 242.93 |
| 2002-10-01 | 242.34 |
| 2002-10-02 | 238.54 |
| 2002-10-03 | 240.15 |
| 2002-10-04 | 237.01 |
| 2002-10-07 | 235.89 |
| 2002-10-08 | 235.20 |
| 2002-10-09 | 237.21 |
| 2002-10-10 | 238.67 |
| 2002-10-11 | 238.96 |
| 2002-10-14 | 241.91 |
| 2002-10-15 | 240.45 |
| 2002-10-16 | 242.33 |
| 2002-10-17 | 241.88 |
| 2002-10-18 | 242.59 |
| 2002-10-21 | 243.42 |
| 2002-10-22 | 242.83 |
| 2002-10-23 | 240.90 |
| 2002-10-24 | 237.79 |
| 2002-10-25 | 235.14 |
| 2002-10-28 | 233.23 |
| 2002-10-29 | 231.91 |
| 2002-10-30 | 232.14 |
| 2002-10-31 | 233.69 |
| 2002-11-01 | 232.74 |
| 2002-11-04 | 233.75 |
| 2002-11-05 | 234.46 |
| 2002-11-06 | 235.51 |
| 2002-11-07 | 233.84 |
| 2002-11-08 | 233.94 |
| 2002-11-11 | 234.36 |
| 2002-11-12 | 236.72 |
| 2002-11-13 | 237.66 |
| 2002-11-14 | 238.49 |
| 2002-11-15 | 242.78 |
| 2002-11-18 | 246.47 |
| 2002-11-19 | 242.87 |
| 2002-11-20 | 241.98 |
| 2002-11-21 | 243.15 |
| 2002-11-22 | 242.62 |
| 2002-11-25 | 242.33 |
| 2002-11-26 | 241.82 |
| 2002-11-27 | 242.71 |
| 2002-11-28 | 243.30 |
| 2002-11-29 | 238.91 |
| 2002-12-02 | 244.29 |
| 2002-12-03 | 245.96 |
| 2002-12-04 | 244.04 |
| 2002-12-05 | 246.15 |
| 2002-12-06 | . |
| 2002-12-09 | 243.56 |
| 2002-12-10 | 244.80 |
| 2002-12-11 | 245.65 |
| 2002-12-12 | 251.31 |
| 2002-12-13 | 245.62 |
| 2002-12-16 | 244.23 |
| 2002-12-17 | 247.20 |
| 2002-12-18 | 247.65 |
| 2002-12-19 | 249.12 |
| 2002-12-20 | 250.51 |
| 2002-12-23 | 249.01 |
| 2002-12-24 | . |
| 2002-12-25 | . |
| 2002-12-26 | . |
| 2002-12-27 | 249.08 |
| 2002-12-30 | 248.14 |
| 2002-12-31 | . |
| 2003-01-01 | . |
| 2003-01-02 | 248.17 |
| 2003-01-03 | 249.10 |
| 2003-01-06 | . |
| 2003-01-07 | 247.98 |
| 2003-01-08 | 250.48 |
| 2003-01-09 | 247.49 |
| 2003-01-10 | 248.14 |
| 2003-01-13 | 251.56 |
| 2003-01-14 | 249.22 |
| 2003-01-15 | 250.52 |
| 2003-01-16 | 250.64 |
| 2003-01-17 | 251.22 |
| 2003-01-20 | 249.84 |
| 2003-01-21 | 250.92 |
| 2003-01-22 | 251.02 |
| 2003-01-23 | 252.70 |
| 2003-01-24 | 252.07 |
| 2003-01-27 | 250.30 |
| 2003-01-28 | 249.67 |
| 2003-01-29 | 248.60 |
| 2003-01-30 | 248.64 |
| 2003-01-31 | 247.92 |
| 2003-02-03 | 247.38 |
| 2003-02-04 | 249.12 |
| 2003-02-05 | 248.19 |
| 2003-02-06 | 246.07 |
| 2003-02-07 | 247.30 |
| 2003-02-10 | 248.92 |
| 2003-02-11 | 247.24 |
| 2003-02-12 | 246.01 |
| 2003-02-13 | 243.35 |
| 2003-02-14 | 241.03 |
| 2003-02-17 | 241.55 |
| 2003-02-18 | 210.66 |
| 2003-02-19 | 211.95 |
| 2003-02-20 | 205.88 |
| 2003-02-21 | 206.54 |
| 2003-02-24 | 207.73 |
| 2003-02-25 | 206.10 |
| 2003-02-26 | 203.76 |
| 2003-02-27 | 202.50 |
| 2003-02-28 | 203.92 |
| 2003-03-03 | 202.96 |
| 2003-03-04 | 202.43 |
| 2003-03-05 | 200.92 |
| 2003-03-06 | 202.01 |
| 2003-03-07 | 200.72 |
| 2003-03-10 | 200.19 |
| 2003-03-11 | 200.59 |
| 2003-03-12 | 199.79 |
| 2003-03-13 | 199.29 |
| 2003-03-14 | 195.18 |
| 2003-03-17 | 196.29 |
| 2003-03-18 | 194.71 |
| 2003-03-19 | 194.34 |
| 2003-03-20 | 194.52 |
| 2003-03-21 | 197.23 |
| 2003-03-24 | 200.64 |
| 2003-03-25 | 202.07 |
| 2003-03-26 | 204.58 |
| 2003-03-27 | 203.51 |
| 2003-03-28 | 201.43 |
| 2003-03-31 | 202.77 |
| 2003-04-01 | 202.36 |
| 2003-04-02 | 201.55 |
| 2003-04-03 | 201.47 |
| 2003-04-04 | 203.70 |
| 2003-04-07 | 205.24 |
| 2003-04-08 | 205.39 |
| 2003-04-09 | 210.63 |
| 2003-04-10 | 214.92 |
| 2003-04-11 | 210.40 |
| 2003-04-14 | 202.98 |
| 2003-04-15 | 210.60 |
| 2003-04-16 | 211.68 |
| 2003-04-17 | 208.40 |
| 2003-04-18 | . |
| 2003-04-21 | . |
| 2003-04-22 | 208.42 |
| 2003-04-23 | 210.17 |
| 2003-04-24 | 213.10 |
| 2003-04-25 | 212.75 |
| 2003-04-28 | 215.43 |
| 2003-04-29 | 214.00 |
| 2003-04-30 | 218.23 |
| 2003-05-01 | . |
| 2003-05-02 | 219.17 |
| 2003-05-05 | 223.24 |
| 2003-05-06 | 225.52 |
| 2003-05-07 | 225.20 |
| 2003-05-08 | 223.81 |
| 2003-05-09 | 219.72 |
| 2003-05-12 | 224.47 |
| 2003-05-13 | 222.08 |
| 2003-05-14 | 217.87 |
| 2003-05-15 | 221.44 |
| 2003-05-16 | 225.06 |
| 2003-05-19 | 221.80 |
| 2003-05-20 | 229.18 |
| 2003-05-21 | 228.75 |
| 2003-05-22 | 229.56 |
| 2003-05-23 | 216.35 |
| 2003-05-26 | 215.09 |
| 2003-05-27 | 217.12 |
| 2003-05-28 | 216.83 |
| 2003-05-29 | . |
| 2003-05-30 | 214.53 |
| 2003-06-02 | 221.30 |
| 2003-06-03 | 213.34 |
| 2003-06-04 | 216.09 |
| 2003-06-05 | 217.84 |
| 2003-06-06 | 222.96 |
| 2003-06-09 | 222.12 |
| 2003-06-10 | 221.44 |
| 2003-06-11 | 217.89 |
| 2003-06-12 | 217.08 |
| 2003-06-13 | 221.57 |
| 2003-06-16 | 222.55 |
| 2003-06-17 | 221.23 |
| 2003-06-18 | 222.38 |
| 2003-06-19 | 221.84 |
| 2003-06-20 | . |
| 2003-06-23 | 220.35 |
| 2003-06-24 | 217.89 |
| 2003-06-25 | 217.93 |
| 2003-06-26 | 216.73 |
| 2003-06-27 | 219.88 |
| 2003-06-30 | 221.36 |
| 2003-07-01 | 218.86 |
| 2003-07-02 | 218.93 |
| 2003-07-03 | 219.12 |
| 2003-07-04 | 219.94 |
| 2003-07-07 | 219.74 |
| 2003-07-08 | 225.02 |
| 2003-07-09 | 224.01 |
| 2003-07-10 | 228.13 |
| 2003-07-11 | 227.73 |
| 2003-07-14 | 227.92 |
| 2003-07-15 | 229.03 |
| 2003-07-16 | 227.63 |
| 2003-07-17 | 228.41 |
| 2003-07-18 | 227.90 |
| 2003-07-21 | 227.76 |
| 2003-07-22 | 227.86 |
| 2003-07-23 | 227.96 |
| 2003-07-24 | 228.71 |
| 2003-07-25 | 228.67 |
| 2003-07-28 | 230.27 |
| 2003-07-29 | 230.41 |
| 2003-07-30 | 231.63 |
| 2003-07-31 | 233.05 |
| 2003-08-01 | 233.39 |
| 2003-08-04 | 233.15 |
| 2003-08-05 | 233.25 |
| 2003-08-06 | 229.93 |
| 2003-08-07 | 230.85 |
| 2003-08-08 | 231.39 |
| 2003-08-11 | 231.25 |
| 2003-08-12 | 231.52 |
| 2003-08-13 | 229.52 |
| 2003-08-14 | 230.34 |
| 2003-08-15 | 225.02 |
| 2003-08-18 | 225.32 |
| 2003-08-19 | 226.33 |
| 2003-08-20 | 227.14 |
| 2003-08-21 | 229.81 |
| 2003-08-22 | 228.48 |
| 2003-08-25 | 230.55 |
| 2003-08-26 | 230.64 |
| 2003-08-27 | 230.59 |
| 2003-08-28 | 229.04 |
| 2003-08-29 | 231.44 |
| 2003-09-01 | 236.51 |
| 2003-09-02 | 236.91 |
| 2003-09-03 | 237.96 |
| 2003-09-04 | 243.59 |
| 2003-09-05 | 244.62 |
| 2003-09-08 | 243.53 |
| 2003-09-09 | 243.31 |
| 2003-09-10 | 243.89 |
| 2003-09-11 | 244.31 |
| 2003-09-12 | 243.89 |
| 2003-09-15 | 243.89 |
| 2003-09-16 | 243.48 |
| 2003-09-17 | 244.02 |
| 2003-09-18 | 241.22 |
| 2003-09-19 | 239.73 |
| 2003-09-22 | 238.65 |
| 2003-09-23 | 232.73 |
| 2003-09-24 | 233.94 |
| 2003-09-25 | 232.19 |
| 2003-09-26 | 235.76 |
| 2003-09-29 | 239.66 |
| 2003-09-30 | 239.80 |
| 2003-10-01 | 242.99 |
| 2003-10-02 | 235.40 |
| 2003-10-03 | 238.86 |
| 2003-10-06 | 240.44 |
| 2003-10-07 | 239.69 |
| 2003-10-08 | 239.69 |
| 2003-10-09 | 239.36 |
| 2003-10-10 | 243.66 |
| 2003-10-13 | 243.68 |
| 2003-10-14 | 242.74 |
| 2003-10-15 | 244.67 |
| 2003-10-16 | 241.48 |
| 2003-10-17 | 241.62 |
| 2003-10-20 | 243.05 |
| 2003-10-21 | 242.33 |
| 2003-10-22 | 239.87 |
| 2003-10-23 | 240.19 |
| 2003-10-24 | 241.30 |
| 2003-10-27 | 239.99 |
| 2003-10-28 | 242.94 |
| 2003-10-29 | 246.05 |
| 2003-10-30 | 243.72 |
| 2003-10-31 | 243.27 |
#2003-11-03| 246.18
#2003-11-04| 245.83
#2003-11-05| 245.51
#2003-11-06| 243.28
#2003-11-07| 246.32
#2003-11-10| 246.23
#2003-11-11| 246.49
#2003-11-12| 248.18
#2003-11-13| 247.90
#2003-11-14| 249.99
#2003-11-17| 250.24
#2003-11-18| 251.59
#2003-11-19| 249.68
#2003-11-20| 258.49
#2003-11-21| 260.61
#2003-11-24| 260.44
#2003-11-25| 259.56
#2003-11-26| 259.94
#2003-11-27| 260.11
#2003-11-28| 260.76
#2003-12-01| 262.04
#2003-12-02| 263.66
#2003-12-03| 264.64
#2003-12-04| 265.71
#2003-12-05| 266.37
#2003-12-08| 266.87
#2003-12-09| 262.34
#2003-12-10| 262.42
#2003-12-11| 262.53
#2003-12-12| 261.01
#2003-12-15| 260.88
#2003-12-16| 258.91
#2003-12-17| 254.45
#2003-12-18| 252.07
#2003-12-19| 251.30
#2003-12-22| 252.77
#2003-12-23| 255.44
#2003-12-24| .
#2003-12-25| .
#2003-12-26| .
#2003-12-29| 255.67
#2003-12-30| 259.44
#2003-12-31| .
#2004-01-01| .
#2004-01-02| 260.37
#2004-01-05| 260.37
#2004-01-06| .
#2004-01-07| 260.43
#2004-01-08| 261.17
#2004-01-09| 260.50
#2004-01-12| 262.17
#2004-01-13| 262.53
#2004-01-14| 261.50
#2004-01-15| 262.62
#2004-01-16| 262.31
#2004-01-19| 265.65
#2004-01-20| 264.87
#2004-01-21| 265.55
#2004-01-22| 264.01
#2004-01-23| 265.50
#2004-01-26| 266.75
#2004-01-27| 267.56
#2004-01-28| 266.75
#2004-01-29| 267.02
#2004-01-30| 266.71
#2004-02-02| 268.14
#2004-02-03| 271.86
#2004-02-04| 272.99
#2004-02-05| 270.58
#2004-02-06| 270.52
#2004-02-09| 269.94
#2004-02-10| 269.08
#2004-02-11| 271.05
#2004-02-12| 274.51
#2004-02-13| 278.37
#2004-02-16| 280.70
#2004-02-17| 284.18
#2004-02-18| 289.05
#2004-02-19| 291.83
#2004-02-20| 295.70
#2004-02-23| 291.11
#2004-02-24| 291.66
#2004-02-25| 295.72
#2004-02-26| 293.14
#2004-02-27| 292.24
#2004-03-01| 293.59
#2004-03-02| 294.13
#2004-03-03| 295.40
#2004-03-04| 292.86
#2004-03-05| 290.98
#2004-03-08| 291.07
#2004-03-09| 291.16
#2004-03-10| 291.52
#2004-03-11| 289.73
#2004-03-12| 291.38
#2004-03-15| 290.80
#2004-03-16| 287.75
#2004-03-17| 284.25
#2004-03-18| 285.10
#2004-03-19| 284.55
#2004-03-22| 284.81
#2004-03-23| 285.62
#2004-03-24| 289.58
#2004-03-25| 296.43
#2004-03-26| 295.47
#2004-03-29| 288.92
#2004-03-30| 290.79
#2004-03-31| 291.71
#2004-04-01| 294.92
#2004-04-02| 299.67
#2004-04-05| 299.06
#2004-04-06| 300.50
#2004-04-07| 305.31
#2004-04-08| 301.85
#2004-04-09| .
#2004-04-12| .
#2004-04-13| 305.07
#2004-04-14| 305.31
#2004-04-15| 322.20
#2004-04-16| 329.12
#2004-04-19| 330.55
#2004-04-20| 332.24
#2004-04-21| 334.69
#2004-04-22| 330.47
#2004-04-23| 332.07
#2004-04-26| 331.37
#2004-04-27| 332.72
#2004-04-28| 331.57
#2004-04-29| 332.67
#2004-04-30| 327.35
#2004-05-03| 328.16
#2004-05-04| 325.42
#2004-05-05| 322.33
#2004-05-06| 318.41
#2004-05-07| 323.43
#2004-05-10| 314.43
#2004-05-11| 320.49
#2004-05-12| 309.87
#2004-05-13| 305.06
#2004-05-14| 304.97
#2004-05-17| 305.48
#2004-05-18| 313.92
#2004-05-19| 317.11
#2004-05-20| .
#2004-05-21| 307.67
#2004-05-24| 305.65
#2004-05-25| 317.33
#2004-05-26| 317.64
#2004-05-27| 315.86
#2004-05-28| 315.86
#2004-05-31| 315.95
#2004-06-01| 320.85
#2004-06-02| 331.06
#2004-06-03| 338.24
#2004-06-04| 338.49
#2004-06-07| 339.34
#2004-06-08| 340.35
#2004-06-09| 341.70
#2004-06-10| 340.50
#2004-06-11| 344.74
#2004-06-14| 342.63
#2004-06-15| 340.52
#2004-06-16| 341.11
#2004-06-17| 337.73
#2004-06-18| 334.02
#2004-06-21| 337.39
#2004-06-22| 334.69
#2004-06-23| 336.55
#2004-06-24| 332.41
#2004-06-25| .
#2004-06-28| 327.09
#2004-06-29| 320.00
#2004-06-30| 321.69
#2004-07-01| 328.44
#2004-07-02| 334.35
#2004-07-05| 335.70
#2004-07-06| 331.82
#2004-07-07| 334.95
#2004-07-08| 337.39
#2004-07-09| 336.43
#2004-07-12| 335.84
#2004-07-13| 335.97
#2004-07-14| 336.57
#2004-07-15| 335.20
#2004-07-16| 336.11
#2004-07-19| 332.41
#2004-07-20| 328.86
#2004-07-21| 328.36
#2004-07-22| 332.24
#2004-07-23| 329.03
#2004-07-26| 328.53
#2004-07-27| 325.37
#2004-07-28| 324.42
#2004-07-29| 328.02
#2004-07-30| 325.07
#2004-08-02| 331.06
#2004-08-03| 330.44
#2004-08-04| 331.74
#2004-08-05| 330.05
#2004-08-06| 325.91
#2004-08-09| 321.27
#2004-08-10| 339.35
#2004-08-11| 336.38
#2004-08-12| 339.88
#2004-08-13| 338.91
#2004-08-16| 335.94
#2004-08-17| 335.03
#2004-08-18| 335.70
#2004-08-19| 337.26
#2004-08-20| 339.42
#2004-08-23| 343.05
#2004-08-24| 351.16
#2004-08-25| 354.20
#2004-08-26| 354.28
#2004-08-27| 354.70
#2004-08-30| 359.26
#2004-08-31| 359.03
#2004-09-01| 360.55
#2004-09-02| 363.65
#2004-09-03| 366.69
#2004-09-06| 365.09
#2004-09-07| 364.92
#2004-09-08| 365.64
#2004-09-09| 365.83
#2004-09-10| 364.07
#2004-09-13| 363.33
#2004-09-14| 364.07
#2004-09-15| 357.44
#2004-09-16| 362.55
#2004-09-17| 359.70
#2004-09-20| 359.40
#2004-09-21| 360.37
#2004-09-22| 362.78
#2004-09-23| 359.62
#2004-09-24| 358.36
#2004-09-27| 357.14
#2004-09-28| 357.33
#2004-09-29| 363.45
#2004-09-30| 366.56
#2004-10-01| 378.84
#2004-10-04| 381.62
#2004-10-05| 383.54
#2004-10-06| 372.73
#2004-10-07| 374.38
#2004-10-08| 375.68
#2004-10-11| 377.27
#2004-10-12| 377.16
#2004-10-13| 377.53
#2004-10-14| 374.74
#2004-10-15| 377.35
#2004-10-18| 378.64
#2004-10-19| 376.66
#2004-10-20| 376.79
#2004-10-21| 376.79
#2004-10-22| 376.22
#2004-10-25| 377.80
#2004-10-26| 378.58
#2004-10-27| 378.83
#2004-10-28| 384.44
#2004-10-29| 377.13
#2004-11-01| 380.53
#2004-11-02| 385.71
#2004-11-03| 390.36
#2004-11-04| 396.83
#2004-11-05| 395.87
#2004-11-08| 396.64
#2004-11-09| 398.23
#2004-11-10| 394.42
#2004-11-11| 397.39
#2004-11-12| 394.49
#2004-11-15| 395.04
#2004-11-16| 397.61
#2004-11-17| 396.79
#2004-11-18| 400.18
#2004-11-19| 400.71
#2004-11-22| 402.10
#2004-11-23| 402.79
#2004-11-24| 401.65
#2004-11-25| 401.46
#2004-11-26| 403.13
#2004-11-29| 399.02
#2004-11-30| 397.31
#2004-12-01| 402.10
#2004-12-02| 403.13
#2004-12-03| 403.86
#2004-12-06| .
#2004-12-07| 405.76
#2004-12-08| 403.52
#2004-12-09| 402.10
#2004-12-10| 401.61
#2004-12-13| 395.72
#2004-12-14| 396.27
#2004-12-15| 396.09
#2004-12-16| 399.59
#2004-12-17| 396.99
#2004-12-20| 401.29
#2004-12-21| 400.98
#2004-12-22| 401.39
#2004-12-23| 404.06
#2004-12-24| .
#2004-12-27| 402.77
#2004-12-28| 401.10
#2004-12-29| 401.85
#2004-12-30| 399.57
#2004-12-31| .
#2005-01-03| 407.67
#2005-01-04| 408.92
#2005-01-05| 403.88
#2005-01-06| .
#2005-01-07| 407.67
#2005-01-10| 410.78
#2005-01-11| 406.61
#2005-01-12| 404.45
#2005-01-13| 407.95
#2005-01-14| 407.03
#2005-01-17| 407.51
#2005-01-18| 411.50
#2005-01-19| 421.11
#2005-01-20| 413.01
#2005-01-21| 412.18
#2005-01-24| 410.59
#2005-01-25| 409.83
#2005-01-26| 417.74
#2005-01-27| 419.61
#2005-01-28| 416.31
#2005-01-31| 416.38
#2005-02-01| 412.59
#2005-02-02| 416.80
#2005-02-03| 418.51
#2005-02-04| 420.02
#2005-02-07| 422.28
#2005-02-08| 430.77
#2005-02-09| 431.36
#2005-02-10| 432.10
#2005-02-11| 430.44
#2005-02-14| 429.13
#2005-02-15| 416.18
#2005-02-16| 406.41
#2005-02-17| 397.58
#2005-02-18| 400.78
#2005-02-21| 411.40
#2005-02-22| 406.74
#2005-02-23| 399.60
#2005-02-24| 399.67
#2005-02-25| 403.29
#2005-02-28| 400.84
#2005-03-01| 393.68
#2005-03-02| 394.52
#2005-03-03| 398.37
#2005-03-04| 395.54
#2005-03-07| 395.74
#2005-03-08| 397.24
#2005-03-09| 395.76
#2005-03-10| 395.77
#2005-03-11| 398.91
#2005-03-14| 400.01
#2005-03-15| 401.27
#2005-03-16| 405.39
#2005-03-17| 408.82
#2005-03-18| 413.56
#2005-03-21| 415.59
#2005-03-22| 417.18
#2005-03-23| 411.65
#2005-03-24| 414.76
#2005-03-25| .
#2005-03-28| .
#2005-03-29| 416.95
#2005-03-30| 406.73
#2005-03-31| 411.79
#2005-04-01| 415.73
#2005-04-04| 416.73
#2005-04-05| 416.63
#2005-04-06| 431.14
#2005-04-07| 438.02
#2005-04-08| 452.39
#2005-04-11| 447.50
#2005-04-12| 449.79
#2005-04-13| 449.45
#2005-04-14| 448.35
#2005-04-15| 448.90
#2005-04-18| 446.06
#2005-04-19| 445.55
#2005-04-20| 446.41
#2005-04-21| 444.20
#2005-04-22| 448.50
#2005-04-25| 447.30
#2005-04-26| 451.24
#2005-04-27| 446.71
#2005-04-28| 454.63
#2005-04-29| 458.78
#2005-05-02| 456.63
#2005-05-03| 465.41
#2005-05-04| 472.84
#2005-05-05| .
#2005-05-06| 486.26
#2005-05-09| 484.71
#2005-05-10| 482.61
#2005-05-11| 517.73
#2005-05-12| 507.65
#2005-05-13| 506.21
#2005-05-16| 503.76
#2005-05-17| 499.12
#2005-05-18| 513.84
#2005-05-19| 526.80
#2005-05-20| 554.65
#2005-05-23| 579.28
#2005-05-24| 550.34
#2005-05-25| 543.66
#2005-05-26| 556.58
#2005-05-27| 550.59
#2005-05-30| 552.29
#2005-05-31| 552.89
#2005-06-01| 556.63
#2005-06-02| 550.20
#2005-06-03| 554.68
#2005-06-06| 549.40
#2005-06-07| 549.64
#2005-06-08| 552.98
#2005-06-09| 552.68
#2005-06-10| 555.59
#2005-06-13| 555.53
#2005-06-14| 552.64
#2005-06-15| 557.48
#2005-06-16| 564.32
#2005-06-17| 569.21
#2005-06-20| 568.40
#2005-06-21| 564.35
#2005-06-22| 557.98
#2005-06-23| 555.13
#2005-06-24| .
#2005-06-27| 556.48
#2005-06-28| 557.23
#2005-06-29| 555.73
#2005-06-30| 555.93
#2005-07-01| 552.44
#2005-07-04| 546.93
#2005-07-05| 545.22
#2005-07-06| 546.82
#2005-07-07| 544.65
#2005-07-08| 541.69
#2005-07-11| 535.06
#2005-07-12| 529.55
#2005-07-13| 521.08
#2005-07-14| 526.61
#2005-07-15| 533.04
#2005-07-18| 540.37
#2005-07-19| 543.70
#2005-07-20| 542.36
#2005-07-21| 539.65
#2005-07-22| 538.24
#2005-07-25| 537.87
#2005-07-26| 526.94
#2005-07-27| 544.92
#2005-07-28| 556.96
#2005-07-29| 551.17
#2005-08-01| 551.22
#2005-08-02| 554.98
#2005-08-03| 563.41
#2005-08-04| 562.11
#2005-08-05| 556.43
#2005-08-08| 558.17
#2005-08-09| 570.10
#2005-08-10| 564.13
#2005-08-11| 562.28
#2005-08-12| 564.64
#2005-08-15| 569.49
#2005-08-16| 572.38
#2005-08-17| 568.78
#2005-08-18| 573.19
#2005-08-19| 569.73
#2005-08-22| 575.27
#2005-08-23| 587.46
#2005-08-24| 582.86
#2005-08-25| 578.94
#2005-08-26| 583.99
#2005-08-29| 585.07
#2005-08-30| 587.02
#2005-08-31| 595.95
#2005-09-01| 608.50
#2005-09-02| 608.47
#2005-09-05| 619.51
#2005-09-06| 613.73
#2005-09-07| 641.05
#2005-09-08| 618.83
#2005-09-09| 628.90
#2005-09-12| 631.05
#2005-09-13| 638.18
#2005-09-14| 637.02
#2005-09-15| 637.17
#2005-09-16| 632.82
#2005-09-19| 646.20
#2005-09-20| 658.13
#2005-09-21| 653.12
#2005-09-22| 649.94
#2005-09-23| 650.94
#2005-09-26| 650.60
#2005-09-27| 647.92
#2005-09-28| 650.73
#2005-09-29| 647.83
#2005-09-30| 649.86
#2005-10-03| 649.94
#2005-10-04| 650.15
#2005-10-05| 652.15
#2005-10-06| 646.98
#2005-10-07| 642.48
#2005-10-10| 681.01
#2005-10-11| 678.60
#2005-10-12| 661.28
#2005-10-13| 633.94
#2005-10-14| 644.96
#2005-10-17| 658.12
#2005-10-18| 663.27
#2005-10-19| 653.69
#2005-10-20| 650.40
#2005-10-21| 641.27
#2005-10-24| 657.53
#2005-10-25| 643.57
#2005-10-26| 646.53
#2005-10-27| 630.11
#2005-10-28| 625.60
#2005-10-31| 632.01
#2005-11-01| 638.78
#2005-11-02| 651.74
#2005-11-03| 652.15
#2005-11-04| 656.89
#2005-11-07| 653.36
#2005-11-08| 699.58
#2005-11-09| 688.28
#2005-11-10| 686.05
#2005-11-11| 699.67
#2005-11-14| 643.88
#2005-11-15| 554.58
#2005-11-16| 523.75
#2005-11-17| 527.49
#2005-11-18| 532.33
#2005-11-21| 522.24
#2005-11-22| 526.25
#2005-11-23| 530.88
#2005-11-24| 534.62
#2005-11-25| 532.77
#2005-11-28| 541.11
#2005-11-29| 535.30
#2005-11-30| 529.72
#2005-12-01| 535.94
#2005-12-02| 541.18
#2005-12-05| 550.26
#2005-12-06| .
#2005-12-07| 557.37
#2005-12-08| 559.05
#2005-12-09| 560.40
#2005-12-12| 560.71
#2005-12-13| 559.93
#2005-12-14| 562.67
#2005-12-15| 548.90
#2005-12-16| 552.33
#2005-12-19| 550.41
#2005-12-20| 553.30
#2005-12-21| 552.65
#2005-12-22| 545.58
#2005-12-23| 550.55
#2005-12-26| .
#2005-12-27| 549.07
#2005-12-28| 549.23
#2005-12-29| 550.63
#2005-12-30| 545.46
#2006-01-02| 556.84
#2006-01-03| 559.52
#2006-01-04| 566.91
#2006-01-05| 569.01
#2006-01-06| .
#2006-01-09| 571.06
#2006-01-10| 567.80
#2006-01-11| 568.94
#2006-01-12| 567.06
#2006-01-13| 562.45
#2006-01-16| 571.74
#2006-01-17| 567.46
#2006-01-18| 563.22
#2006-01-19| 558.99
#2006-01-20| 567.64
#2006-01-23| 562.56
#2006-01-24| 570.43
#2006-01-25| 576.32
#2006-01-26| 584.52
#2006-01-27| 586.16
#2006-01-30| 582.09
#2006-01-31| 582.78
#2006-02-01| 587.20
#2006-02-02| 593.63
#2006-02-03| 595.90
#2006-02-06| 592.34
#2006-02-07| 592.98
#2006-02-08| 590.87
#2006-02-09| 599.22
#2006-02-10| 598.81
#2006-02-13| 603.22
#2006-02-14| 594.72
#2006-02-15| 600.29
#2006-02-16| 598.28
#2006-02-17| 606.20
#2006-02-20| 612.64
#2006-02-21| 620.59
#2006-02-22| 633.96
#2006-02-23| 633.06
#2006-02-24| 630.76
#2006-02-27| 630.50
#2006-02-28| 630.21
#2006-03-01| 630.19
#2006-03-02| 630.67
#2006-03-03| 632.74
#2006-03-06| 626.55
#2006-03-07| 633.90
#2006-03-08| 641.62
#2006-03-09| 663.80
#2006-03-10| 666.44
#2006-03-13| 670.21
#2006-03-14| 674.42
#2006-03-15| 671.15
#2006-03-16| 671.51
#2006-03-17| 674.42
#2006-03-20| 685.32
#2006-03-21| 690.70
#2006-03-22| 689.83
#2006-03-23| 685.58
#2006-03-24| 690.45
#2006-03-27| 694.96
#2006-03-28| 700.02
#2006-03-29| 715.05
#2006-03-30| 725.15
#2006-03-31| 725.15
#2006-04-03| 737.12
#2006-04-04| 706.66
#2006-04-05| 713.28
#2006-04-06| 715.97
#2006-04-07| 705.99
#2006-04-10| 700.07
#2006-04-11| 696.06
#2006-04-12| 680.57
#2006-04-13| 685.68
#2006-04-14| .
#2006-04-17| .
#2006-04-18| 680.36
#2006-04-19| 681.34
#2006-04-20| 690.71
#2006-04-21| 690.45
#2006-04-24| 688.76
#2006-04-25| 686.95
#2006-04-26| 685.88
#2006-04-27| 687.27
#2006-04-28| 686.04
#2006-05-01| .
#2006-05-02| 675.32
#2006-05-03| 676.57
#2006-05-04| 673.40
#2006-05-05| 668.03
#2006-05-08| 696.47
#2006-05-09| 680.22
#2006-05-10| 680.79
#2006-05-11| 687.54
#2006-05-12| 663.49
#2006-05-15| 663.87
#2006-05-16| 665.45
#2006-05-17| 635.81
#2006-05-18| 583.47
#2006-05-19| 594.19
#2006-05-22| 569.92
#2006-05-23| 585.51
#2006-05-24| 593.17
#2006-05-25| .
#2006-05-26| 607.27
#2006-05-29| 607.25
#2006-05-30| 601.06
#2006-05-31| 595.98
#2006-06-01| 599.21
#2006-06-02| 612.06
#2006-06-05| 608.14
#2006-06-06| 575.87
#2006-06-07| 577.66
#2006-06-08| 571.10
#2006-06-09| 572.13
#2006-06-12| 569.27
#2006-06-13| 536.12
#2006-06-14| 553.13
#2006-06-15| 565.23
#2006-06-16| 544.26
#2006-06-19| 562.57
#2006-06-20| 561.39
#2006-06-21| 564.39
#2006-06-22| 569.86
#2006-06-23| .
#2006-06-26| 566.92
#2006-06-27| 557.08
#2006-06-28| 545.99
#2006-06-29| 544.81
#2006-06-30| 566.98
#2006-07-03| 570.99
#2006-07-04| 576.00
#2006-07-05| 558.47
#2006-07-06| 558.05
#2006-07-07| 551.21
#2006-07-10| 548.37
#2006-07-11| 539.44
#2006-07-12| 520.49
#2006-07-13| 527.16
#2006-07-14| 510.97
#2006-07-17| 501.04
#2006-07-18| 532.17
#2006-07-19| 552.87
#2006-07-20| 566.90
#2006-07-21| 558.05
#2006-07-24| 554.21
#2006-07-25| 556.88
#2006-07-26| 551.96
#2006-07-27| 553.21
#2006-07-28| 551.37
#2006-07-31| 548.53
#2006-08-01| 557.63
#2006-08-02| 544.11
#2006-08-03| 552.04
#2006-08-04| 564.31
#2006-08-07| 554.38
#2006-08-08| 556.05
#2006-08-09| 550.37
#2006-08-10| 553.21
#2006-08-11| 559.05
#2006-08-14| 552.21
#2006-08-15| 559.97
#2006-08-16| 568.24
#2006-08-17| 569.74
#2006-08-18| 568.57
#2006-08-21| 568.32
#2006-08-22| 567.82
#2006-08-23| 571.91
#2006-08-24| 581.84
#2006-08-25| 579.76
#2006-08-28| 580.76
#2006-08-29| 583.85
#2006-08-30| 597.29
#2006-08-31| 592.94
#2006-09-01| 594.03
#2006-09-04| 589.27
#2006-09-05| 594.11
#2006-09-06| 595.95
#2006-09-07| 593.11
#2006-09-08| 592.19
#2006-09-11| 587.18
#2006-09-12| 593.70
#2006-09-13| 591.44
#2006-09-14| 594.78
#2006-09-15| 604.71
#2006-09-18| 602.80
#2006-09-19| 592.03
#2006-09-20| 594.11
#2006-09-21| 593.28
#2006-09-22| 584.85
#2006-09-25| 582.18
#2006-09-26| 599.12
#2006-09-27| 607.64
#2006-09-28| 610.98
#2006-09-29| 626.09
#2006-10-02| 630.09
#2006-10-03| 624.24
#2006-10-04| 630.35
#2006-10-05| 641.28
#2006-10-06| 643.79
#2006-10-09| 644.28
#2006-10-10| 637.44
#2006-10-11| 647.63
#2006-10-12| 636.93
#2006-10-13| 632.60
#2006-10-16| 632.10
#2006-10-17| 632.60
#2006-10-18| 648.22
#2006-10-19| 653.72
#2006-10-20| 643.20
#2006-10-23| 641.20
#2006-10-24| 647.71
#2006-10-25| 661.40
#2006-10-26| 658.63
#2006-10-27| 652.05
#2006-10-30| 642.62
#2006-10-31| 653.05
#2006-11-01| 644.95
#2006-11-02| 652.38
#2006-11-03| 638.94
#2006-11-06| 647.79
#2006-11-07| 651.05
#2006-11-08| 652.22
#2006-11-09| 649.88
#2006-11-10| 647.79
#2006-11-13| 651.97
#2006-11-14| 654.64
#2006-11-15| 653.21
#2006-11-16| 658.81
#2006-11-17| 660.73
#2006-11-20| 660.82
#2006-11-21| 665.24
#2006-11-22| 675.76
#2006-11-23| 679.85
#2006-11-24| 677.43
#2006-11-27| 661.32
#2006-11-28| 655.89
#2006-11-29| 679.51
#2006-11-30| 658.05
#2006-12-01| 659.40
#2006-12-04| 658.72
#2006-12-05| 673.43
#2006-12-06| .
#2006-12-07| 675.34
#2006-12-08| 673.25
#2006-12-11| 674.34
#2006-12-12| 669.75
#2006-12-13| 663.31
#2006-12-14| 678.68
#2006-12-15| 683.52
#2006-12-18| 679.18
#2006-12-19| 663.73
#2006-12-20| 676.17
#2006-12-21| 667.24
#2006-12-22| 668.99
#2006-12-25| .
#2006-12-26| .
#2006-12-27| 683.86
#2006-12-28| 685.61
#2006-12-29| 686.11
#2007-01-01| .
#2007-01-02| 687.12
#2007-01-03| 691.10
#2007-01-04| 684.92
#2007-01-05| 684.05
#2007-01-08| 674.85
#2007-01-09| 665.31
#2007-01-10| 668.32
#2007-01-11| 678.96
#2007-01-12| 703.60
#2007-01-15| 724.24
#2007-01-16| 721.73
#2007-01-17| 736.95
#2007-01-18| 732.84
#2007-01-19| 723.72
#2007-01-22| 730.59
#2007-01-23| 731.65
#2007-01-24| 743.48
#2007-01-25| 734.11
#2007-01-26| 726.23
#2007-01-29| 715.10
#2007-01-30| 719.23
#2007-01-31| 718.26
#2007-02-01| 710.16
#2007-02-02| 714.89
#2007-02-05| 731.40
#2007-02-06| 726.99
#2007-02-07| 704.69
#2007-02-08| 695.50
#2007-02-09| 705.37
#2007-02-12| 698.36
#2007-02-13| 707.02
#2007-02-14| 714.79
#2007-02-15| 710.59
#2007-02-16| 712.13
#2007-02-19| 713.17
#2007-02-20| 715.46
#2007-02-21| 706.57
#2007-02-22| 715.15
#2007-02-23| 713.92
#2007-02-26| 722.95
#2007-02-27| 701.93
#2007-02-28| 688.37
#2007-03-01| 679.15
#2007-03-02| 677.65
#2007-03-05| 665.70
#2007-03-06| 681.82
#2007-03-07| 679.88
#2007-03-08| 690.61
#2007-03-09| 710.72
#2007-03-12| 713.53
#2007-03-13| 710.33
#2007-03-14| 700.56
#2007-03-15| 713.64
#2007-03-16| 713.12
#2007-03-19| 719.37
#2007-03-20| 718.94
#2007-03-21| 728.07
#2007-03-22| 734.31
#2007-03-23| 730.60
#2007-03-26| 732.29
#2007-03-27| 723.64
#2007-03-28| 719.64
#2007-03-29| 731.66
#2007-03-30| 738.09
#2007-04-02| 738.73
#2007-04-03| 745.76
#2007-04-04| 746.14
#2007-04-05| 750.45
#2007-04-06| .
#2007-04-09| .
#2007-04-10| 755.20
#2007-04-11| 750.03
#2007-04-12| 742.18
#2007-04-13| 753.02
#2007-04-16| 752.13
#2007-04-17| 764.60
#2007-04-18| 754.73
#2007-04-19| 762.71
#2007-04-20| 760.49
#2007-04-23| 755.30
#2007-04-24| 750.97
#2007-04-25| 758.11
#2007-04-26| 740.62
#2007-04-27| 753.10
#2007-04-30| 760.78
#2007-05-01| .
#2007-05-02| 792.86
#2007-05-03| 789.42
#2007-05-04| 791.43
#2007-05-07| 797.15
#2007-05-08| 781.70
#2007-05-09| 782.03
#2007-05-10| 791.88
#2007-05-11| 789.75
#2007-05-14| 800.52
#2007-05-15| 805.83
#2007-05-16| 790.98
#2007-05-17| .
#2007-05-18| 787.80
#2007-05-21| 792.95
#2007-05-22| 794.23
#2007-05-23| 799.83
#2007-05-24| 791.74
#2007-05-25| 789.06
#2007-05-28| 787.35
#2007-05-29| 789.98
#2007-05-30| 789.22
#2007-05-31| 797.89
#2007-06-01| 796.35
#2007-06-04| 802.13
#2007-06-05| 795.05
#2007-06-06| 781.29
#2007-06-07| 784.17
#2007-06-08| 776.31
#2007-06-11| 792.21
#2007-06-12| 791.19
#2007-06-13| 790.82
#2007-06-14| 799.68
#2007-06-15| 829.01
#2007-06-18| 802.03
#2007-06-19| 798.77
#2007-06-20| 801.93
#2007-06-21| 798.68
#2007-06-22| .
#2007-06-25| 788.16
#2007-06-26| 797.00
#2007-06-27| 802.08
#2007-06-28| 792.36
#2007-06-29| 801.35
#2007-07-02| 814.33
#2007-07-03| 821.56
#2007-07-04| 823.43
#2007-07-05| 827.77
#2007-07-06| 849.89
#2007-07-09| 853.69
#2007-07-10| 839.15
#2007-07-11| 840.44
#2007-07-12| 848.12
#2007-07-13| 863.32
#2007-07-16| 854.69
#2007-07-17| 875.41
#2007-07-18| 875.63
#2007-07-19| 868.50
#2007-07-20| 868.59
#2007-07-23| 863.63
#2007-07-24| 852.39
#2007-07-25| 838.86
#2007-07-26| 830.99
#2007-07-27| 835.78
#2007-07-30| 837.36
#2007-07-31| 830.74
#2007-08-01| 843.72
#2007-08-02| 831.98
#2007-08-03| 840.55
#2007-08-06| 805.50
#2007-08-07| 802.58
#2007-08-08| 763.00
#2007-08-09| 709.57
#2007-08-10| 698.51
#2007-08-13| 736.05
#2007-08-14| 711.05
#2007-08-15| 702.84
#2007-08-16| 696.30
#2007-08-17| 714.04
#2007-08-20| 721.23
#2007-08-21| 721.14
#2007-08-22| 741.23
#2007-08-23| 756.48
#2007-08-24| 743.46
#2007-08-27| 750.66
#2007-08-28| 735.10
#2007-08-29| 744.90
#2007-08-30| 749.12
#2007-08-31| 757.58
#2007-09-03| 757.75
#2007-09-04| 756.46
#2007-09-05| 758.39
#2007-09-06| 742.26
#2007-09-07| 734.87
#2007-09-10| 738.95
#2007-09-11| 743.13
#2007-09-12| 742.61
#2007-09-13| 748.14
#2007-09-14| 739.59
#2007-09-17| 735.14
#2007-09-18| 734.84
#2007-09-19| 756.33
#2007-09-20| 753.20
#2007-09-21| 752.38
#2007-09-24| 761.02
#2007-09-25| 760.59
#2007-09-26| 772.02
#2007-09-27| 776.96
#2007-09-28| 774.19
#2007-10-01| 777.14
#2007-10-02| 792.76
#2007-10-03| 789.45
#2007-10-04| 767.99
#2007-10-05| 769.69
#2007-10-08| 766.43
#2007-10-09| 779.41
#2007-10-10| 777.40
#2007-10-11| 777.77
#2007-10-12| 800.51
#2007-10-15| 790.30
#2007-10-16| 781.87
#2007-10-17| 776.00
#2007-10-18| 781.46
#2007-10-19| 763.56
#2007-10-22| 754.13
#2007-10-23| 763.95
#2007-10-24| 771.70
#2007-10-25| 765.85
#2007-10-26| 750.70
#2007-10-29| 760.55
#2007-10-30| 758.31
#2007-10-31| 769.36
#2007-11-01| 776.84
#2007-11-02| 766.83
#2007-11-05| 764.14
#2007-11-06| 768.82
#2007-11-07| 761.87
#2007-11-08| 752.79
#2007-11-09| 743.47
#2007-11-12| 739.65
#2007-11-13| 724.06
#2007-11-14| 738.82
#2007-11-15| 714.77
#2007-11-16| 719.27
#2007-11-19| 707.82
#2007-11-20| 681.64
#2007-11-21| 682.72
#2007-11-22| 707.95
#2007-11-23| 722.28
#2007-11-26| 722.09
#2007-11-27| 712.06
#2007-11-28| 705.28
#2007-11-29| 705.58
#2007-11-30| 702.21
#2007-12-03| 719.79
#2007-12-04| 711.23
#2007-12-05| 703.35
#2007-12-06| .
#2007-12-07| 709.66
#2007-12-10| 716.93
#2007-12-11| 721.28
#2007-12-12| 718.49
#2007-12-13| 706.56
#2007-12-14| 699.83
#2007-12-17| 669.97
#2007-12-18| 691.40
#2007-12-19| 669.01
#2007-12-20| 674.36
#2007-12-21| 681.92
#2007-12-24| .
#2007-12-25| .
#2007-12-26| .
#2007-12-27| 690.85
#2007-12-28| 693.26
#2007-12-31| .
#2008-01-01| .
#2008-01-02| 695.14
#2008-01-03| 696.77
#2008-01-04| 691.70
#2008-01-07| 690.80
#2008-01-08| 698.03
#2008-01-09| 693.72
#2008-01-10| 680.09
#2008-01-11| 692.22
#2008-01-14| 690.21
#2008-01-15| 679.85
#2008-01-16| 667.91
#2008-01-17| 673.09
#2008-01-18| 678.79
#2008-01-21| 661.39
#2008-01-22| 643.35
#2008-01-23| 620.67
#2008-01-24| 651.19
#2008-01-25| 655.01
#2008-01-28| 653.87
#2008-01-29| 678.40
#2008-01-30| 655.67
#2008-01-31| 652.67
#2008-02-01| 662.01
#2008-02-04| 683.54
#2008-02-05| 662.34
#2008-02-06| 668.75
#2008-02-07| 621.09
#2008-02-08| 618.86
#2008-02-11| 613.87
#2008-02-12| 620.57
#2008-02-13| 626.66
#2008-02-14| 620.80
#2008-02-15| 612.15
#2008-02-18| 621.60
#2008-02-19| 623.37
#2008-02-20| 620.98
#2008-02-21| 617.42
#2008-02-22| 616.75
#2008-02-25| 623.75
#2008-02-26| 621.96
#2008-02-27| 624.03
#2008-02-28| 622.79
#2008-02-29| 617.37
#2008-03-03| 607.58
#2008-03-04| 599.82
#2008-03-05| 604.62
#2008-03-06| 615.57
#2008-03-07| 601.45
#2008-03-10| 600.65
#2008-03-11| 607.15
#2008-03-12| 615.55
#2008-03-13| 604.07
#2008-03-14| 601.59
#2008-03-17| 595.63
#2008-03-18| 604.97
#2008-03-19| 601.66
#2008-03-20| 627.25
#2008-03-21| .
#2008-03-24| .
#2008-03-25| 630.37
#2008-03-26| 639.00
#2008-03-27| 641.43
#2008-03-28| 650.23
#2008-03-31| 647.53
#2008-04-01| 651.53
#2008-04-02| 648.67
#2008-04-03| 642.87
#2008-04-04| 644.83
#2008-04-07| 646.91
#2008-04-08| 645.12
#2008-04-09| 637.92
#2008-04-10| 628.64
#2008-04-11| 620.76
#2008-04-14| 622.88
#2008-04-15| 633.57
#2008-04-16| 638.54
#2008-04-17| 636.66
#2008-04-18| 637.98
#2008-04-21| 631.67
#2008-04-22| 632.52
#2008-04-23| 635.31
#2008-04-24| 626.57
#2008-04-25| 651.39
#2008-04-28| 650.68
#2008-04-29| 641.04
#2008-04-30| 640.45
#2008-05-01| .
#2008-05-02| 642.95
#2008-05-05| 639.87
#2008-05-06| 621.94
#2008-05-07| 628.40
#2008-05-08| 628.32
#2008-05-09| 614.98
#2008-05-12| 620.38
#2008-05-13| 616.96
#2008-05-14| 627.48
#2008-05-15| 621.15
#2008-05-16| 620.39
#2008-05-19| 627.85
#2008-05-20| 633.30
#2008-05-21| 642.27
#2008-05-22| 634.53
#2008-05-23| 626.14
#2008-05-26| 623.20
#2008-05-27| 616.87
#2008-05-28| 622.63
#2008-05-29| 630.33
#2008-05-30| 639.01
#2008-06-02| 630.73
#2008-06-03| 628.97
#2008-06-04| 627.92
#2008-06-05| 622.63
#2008-06-06| 616.34
#2008-06-09| 618.53
#2008-06-10| 615.09
#2008-06-11| 609.16
#2008-06-12| 598.97
#2008-06-13| 604.82
#2008-06-16| 602.29
#2008-06-17| 609.17
#2008-06-18| 602.75
#2008-06-19| 595.63
#2008-06-20| .
#2008-06-23| 601.80
#2008-06-24| 593.18
#2008-06-25| 599.69
#2008-06-26| 595.42
#2008-06-27| 587.23
#2008-06-30| 591.99
#2008-07-01| 586.73
#2008-07-02| 583.48
#2008-07-03| 580.03
#2008-07-04| 580.49
#2008-07-07| 590.82
#2008-07-08| 593.10
#2008-07-09| 603.64
#2008-07-10| 601.38
#2008-07-11| 587.60
#2008-07-14| 586.01
#2008-07-15| 580.98
#2008-07-16| 579.30
#2008-07-17| 579.33
#2008-07-18| 588.24
#2008-07-21| 601.93
#2008-07-22| 599.04
#2008-07-23| 615.14
#2008-07-24| 600.83
#2008-07-25| 603.59
#2008-07-28| 587.97
#2008-07-29| 596.22
#2008-07-30| 620.68
#2008-07-31| 613.21
#2008-08-01| 597.73
#2008-08-04| 595.60
#2008-08-05| 584.66
#2008-08-06| 590.25
#2008-08-07| 593.34
#2008-08-08| 585.15
#2008-08-11| 594.34
#2008-08-12| 595.97
#2008-08-13| 594.07
#2008-08-14| 595.86
#2008-08-15| 593.44
#2008-08-18| 592.53
#2008-08-19| 581.82
#2008-08-20| 582.07
#2008-08-21| 582.51
#2008-08-22| 581.39
#2008-08-25| 585.44
#2008-08-26| 583.05
#2008-08-27| 583.56
#2008-08-28| 587.98
#2008-08-29| 592.67
#2008-09-01| 587.18
#2008-09-02| 591.93
#2008-09-03| 596.38
#2008-09-04| 581.29
#2008-09-05| 578.25
#2008-09-08| 596.27
#2008-09-09| 603.75
#2008-09-10| 591.89
#2008-09-11| 588.40
#2008-09-12| 586.17
#2008-09-15| 594.34
#2008-09-16| 575.89
#2008-09-17| 572.09
#2008-09-18| 565.16
#2008-09-19| 598.02
#2008-09-22| 576.78
#2008-09-23| 577.32
#2008-09-24| 577.69
#2008-09-25| 572.60
#2008-09-26| 565.02
#2008-09-29| 552.46
#2008-09-30| 553.81
#2008-10-01| 550.26
#2008-10-02| 529.55
#2008-10-03| 531.07
#2008-10-06| 514.09
#2008-10-07| 507.04
#2008-10-08| 494.60
#2008-10-09| 500.60
#2008-10-10| 481.99
#2008-10-13| 515.82
#2008-10-14| 539.76
#2008-10-15| 515.16
#2008-10-16| 511.20
#2008-10-17| 511.26
#2008-10-20| 526.15
#2008-10-21| 520.46
#2008-10-22| 513.55
#2008-10-23| 510.15
#2008-10-24| 494.58
#2008-10-27| 504.93
#2008-10-28| 489.02
#2008-10-29| 515.32
#2008-10-30| 523.17
#2008-10-31| 525.37
#2008-11-03| 522.56
#2008-11-04| 533.36
#2008-11-05| 530.04
#2008-11-06| 522.56
#2008-11-07| 538.88
#2008-11-10| 541.70
#2008-11-11| 547.30
#2008-11-12| 537.98
#2008-11-13| 533.04
#2008-11-14| 534.70
#2008-11-17| 527.98
#2008-11-18| 529.18
#2008-11-19| 515.95
#2008-11-20| 507.07
#2008-11-21| 493.79
#2008-11-24| 519.60
#2008-11-25| 511.45
#2008-11-26| 506.89
#2008-11-27| 509.01
#2008-11-28| 521.28
#2008-12-01| 512.09
#2008-12-02| 512.90
#2008-12-03| 510.03
#2008-12-04| 496.91
#2008-12-05| 499.50
#2008-12-08| 515.60
#2008-12-09| 520.30
#2008-12-10| 514.53
#2008-12-11| 518.34
#2008-12-12| 527.67
#2008-12-15| 521.55
#2008-12-16| 529.28
#2008-12-17| 525.89
#2008-12-18| 522.64
#2008-12-19| 516.74
#2008-12-22| 533.03
#2008-12-23| 528.74
#2008-12-24| .
#2008-12-25| .
#2008-12-26| .
#2008-12-29| 535.78
#2008-12-30| 546.16
#2008-12-31| .
#2009-01-01| .
#2009-01-02| 571.84
#2009-01-05| 586.72
#2009-01-06| .
#2009-01-07| 597.48
#2009-01-08| 569.44
#2009-01-09| 556.28
#2009-01-12| 555.48
#2009-01-13| 547.10
#2009-01-14| 551.09
#2009-01-15| 559.36
#2009-01-16| 573.73
#2009-01-19| 574.21
#2009-01-20| 578.06
#2009-01-21| 582.44
#2009-01-22| 573.37
#2009-01-23| 574.01
#2009-01-26| 585.25
#2009-01-27| 594.95
#2009-01-28| 620.63
#2009-01-29| 607.19
#2009-01-30| 612.01
#2009-02-02| 583.67
#2009-02-03| 586.24
#2009-02-04| 602.65
#2009-02-05| 604.97
#2009-02-06| 589.53
#2009-02-09| 577.26
#2009-02-10| 570.04
#2009-02-11| 576.85
#2009-02-12| 583.59
#2009-02-13| 572.45
#2009-02-16| 570.44
#2009-02-17| 578.15
#2009-02-18| 573.69
#2009-02-19| 576.29
#2009-02-20| 567.95
#2009-02-23| 565.99
#2009-02-24| 570.16
#2009-02-25| 573.49
#2009-02-26| 578.46
#2009-02-27| 556.84
#2009-03-02| 549.14
#2009-03-03| 549.09
#2009-03-04| 544.48
#2009-03-05| 550.30
#2009-03-06| 552.94
#2009-03-09| 560.62
#2009-03-10| 556.39
#2009-03-11| 565.07
#2009-03-12| 561.42
#2009-03-13| 570.20
#2009-03-16| 574.05
#2009-03-17| 570.28
#2009-03-18| 567.75
#2009-03-19| 577.78
#2009-03-20| 572.45
#2009-03-23| 572.93
#2009-03-24| 535.42
#2009-03-25| 528.86
#2009-03-26| 522.18
#2009-03-27| 522.52
#2009-03-30| 518.70
#2009-03-31| 541.23
#2009-04-01| 528.21
#2009-04-02| 542.50
#2009-04-03| 554.44
#2009-04-06| 537.81
#2009-04-07| 524.61
#2009-04-08| 528.00
#2009-04-09| 534.68
#2009-04-10| .
#2009-04-13| .
#2009-04-14| 522.96
#2009-04-15| 522.87
#2009-04-16| 528.34
#2009-04-17| 539.37
#2009-04-20| 529.05
#2009-04-21| 540.59
#2009-04-22| 542.68
#2009-04-23| 537.03
#2009-04-24| 531.39
#2009-04-27| 527.92
#2009-04-28| 527.57
#2009-04-29| 538.42
#2009-04-30| 547.92
#2009-05-01| .
#2009-05-04| 544.58
#2009-05-05| 543.14
#2009-05-06| 545.63
#2009-05-07| 544.76
#2009-05-08| 551.80
#2009-05-11| 544.85
#2009-05-12| 536.08
#2009-05-13| 534.35
#2009-05-14| 546.06
#2009-05-15| 549.75
#2009-05-18| 577.32
#2009-05-19| 562.31
#2009-05-20| 577.02
#2009-05-21| .
#2009-05-22| 572.85
#2009-05-25| 575.25
#2009-05-26| 567.99
#2009-05-27| 571.94
#2009-05-28| 580.41
#2009-05-29| 569.82
#2009-06-01| 568.77
#2009-06-02| 563.74
#2009-06-03| 565.26
#2009-06-04| 563.22
#2009-06-05| 562.91
#2009-06-08| 562.09
#2009-06-09| 564.22
#2009-06-10| 562.09
#2009-06-11| 558.75
#2009-06-12| 570.73
#2009-06-15| 559.66
#2009-06-16| 559.70
#2009-06-17| 549.80
#2009-06-18| 548.71
#2009-06-19| .
#2009-06-22| 558.40
#2009-06-23| 551.10
#2009-06-24| 550.01
#2009-06-25| 550.67
#2009-06-26| 551.80
#2009-06-29| 553.75
#2009-06-30| 552.23
#2009-07-01| 560.05
#2009-07-02| 566.91
#2009-07-03| 562.00
#2009-07-06| 564.39
#2009-07-07| 564.78
#2009-07-08| 556.36
#2009-07-09| 557.83
#2009-07-10| 557.36
#2009-07-13| 553.44
#2009-07-14| 559.13
#2009-07-15| 568.38
#2009-07-16| 574.33
#2009-07-17| 576.24
#2009-07-20| 580.06
#2009-07-21| 586.58
#2009-07-22| 595.39
#2009-07-23| 594.30
#2009-07-24| 597.30
#2009-07-27| 598.73
#2009-07-28| 608.89
#2009-07-29| 607.94
#2009-07-30| 613.02
#2009-07-31| 610.67
#2009-08-03| 615.88
#2009-08-04| 607.97
#2009-08-05| 614.39
#2009-08-06| 607.61
#2009-08-07| 612.18
#2009-08-10| 605.98
#2009-08-11| 602.72
#2009-08-12| 599.50
#2009-08-13| 610.40
#2009-08-14| 602.41
#2009-08-17| 591.12
#2009-08-18| 596.24
#2009-08-19| 596.07
#2009-08-20| 594.60
#2009-08-21| 594.28
#2009-08-24| 597.88
#2009-08-25| 595.36
#2009-08-26| 592.41
#2009-08-27| 593.98
#2009-08-28| 597.22
#2009-08-31| 595.31
#2009-09-01| 593.79
#2009-09-02| 589.79
#2009-09-03| 591.88
#2009-09-04| 598.21
#2009-09-07| 607.29
#2009-09-08| 600.52
#2009-09-09| 604.16
#2009-09-10| 604.03
#2009-09-11| 608.33
#2009-09-14| 614.35
#2009-09-15| 617.90
#2009-09-16| 620.67
#2009-09-17| 625.07
#2009-09-18| 645.26
#2009-09-21| 652.55
#2009-09-22| 652.03
#2009-09-23| 652.03
#2009-09-24| 637.06
#2009-09-25| 631.77
#2009-09-28| 634.58
#2009-09-29| 641.74
#2009-09-30| 636.14
#2009-10-01| 633.11
#2009-10-02| 631.67
#2009-10-05| 630.20
#2009-10-06| 637.36
#2009-10-07| 633.98
#2009-10-08| 634.98
#2009-10-09| 645.39
#2009-10-12| 646.18
#2009-10-13| 643.18
#2009-10-14| 641.44
#2009-10-15| 639.23
#2009-10-16| 646.79
#2009-10-19| 646.31
#2009-10-20| 647.48
#2009-10-21| 641.49
#2009-10-22| 636.50
#2009-10-23| 632.72
#2009-10-26| 646.49
#2009-10-27| 651.88
#2009-10-28| 648.75
#2009-10-29| 642.89
#2009-10-30| 647.84
#2009-11-02| 648.49
#2009-11-03| 646.27
#2009-11-04| 650.39
#2009-11-05| 648.79
#2009-11-06| 652.53
#2009-11-09| 659.60
#2009-11-10| 658.82
#2009-11-11| 656.43
#2009-11-12| 664.28
#2009-11-13| 664.55
#2009-11-16| 676.19
#2009-11-17| 679.09
#2009-11-18| 682.96
#2009-11-19| 677.40
#2009-11-20| 682.48
#2009-11-23| 689.09
#2009-11-24| 689.82
#2009-11-25| 691.95
#2009-11-26| 680.93
#2009-11-27| 683.92
#2009-11-30| 682.40
#2009-12-01| 689.22
#2009-12-02| 690.52
#2009-12-03| 697.94
#2009-12-04| 703.42
#2009-12-07| 703.93
#2009-12-08| 708.49
#2009-12-09| 716.00
#2009-12-10| 718.44
#2009-12-11| 726.20
#2009-12-14| 729.16
#2009-12-15| 725.73
#2009-12-16| 723.04
#2009-12-17| 721.87
#2009-12-18| 733.03
#2009-12-21| 741.23
#2009-12-22| 735.63
#2009-12-23| 731.64
#2009-12-24| .
#2009-12-25| .
#2009-12-28| 741.10
#2009-12-29| 751.43
#2009-12-30| 749.91
#2009-12-31| .
#2010-01-01| .
#2010-01-04| 776.91
#2010-01-05| 772.63
#2010-01-06| .
#2010-01-07| 797.06
#2010-01-08| 795.42
#2010-01-11| 789.27
#2010-01-12| 769.04
#2010-01-13| 776.00
#2010-01-14| 776.21
#2010-01-15| 779.81
#2010-01-18| 783.05
#2010-01-19| 795.91
#2010-01-20| 796.93
#2010-01-21| 790.74
#2010-01-22| 771.03
#2010-01-25| 771.76
#2010-01-26| 764.96
#2010-01-27| 771.23
#2010-01-28| 784.55
#2010-01-29| 785.89
#2010-02-01| 784.20
#2010-02-02| 790.14
#2010-02-03| 774.40
#2010-02-04| 784.21
#2010-02-05| 784.20
#2010-02-08| 783.30
#2010-02-09| 785.54
#2010-02-10| 785.20
#2010-02-11| 778.93
#2010-02-12| 772.48
#2010-02-15| 771.83
#2010-02-16| 773.87
#2010-02-17| 782.73
#2010-02-18| 790.48
#2010-02-19| 792.30
#2010-02-22| 793.09
#2010-02-23| 803.81
#2010-02-24| 811.74
#2010-02-25| 806.44
#2010-02-26| 806.13
#2010-03-01| 822.87
#2010-03-02| 838.09
#2010-03-03| 838.40
#2010-03-04| 838.87
#2010-03-05| 840.26
#2010-03-08| 852.37
#2010-03-09| 850.52
#2010-03-10| 849.51
#2010-03-11| 852.55
#2010-03-12| 860.11
#2010-03-15| 865.17
#2010-03-16| 869.02
#2010-03-17| 871.65
#2010-03-18| 866.98
#2010-03-19| 860.15
#2010-03-22| 873.77
#2010-03-23| 867.93
#2010-03-24| 872.52
#2010-03-25| 877.81
#2010-03-26| 876.39
#2010-03-29| 862.45
#2010-03-30| 866.71
#2010-03-31| 862.68
#2010-04-01| 779.94
#2010-04-02| .
#2010-04-05| .
#2010-04-06| 782.11
#2010-04-07| 775.59
#2010-04-08| 775.12
#2010-04-09| 763.82
#2010-04-12| 750.15
#2010-04-13| 734.73
#2010-04-14| 721.53
#2010-04-15| 717.15
#2010-04-16| 717.15
#2010-04-19| 725.69
#2010-04-20| 743.72
#2010-04-21| 745.80
#2010-04-22| 722.77
#2010-04-23| 728.34
#2010-04-26| 737.90
#2010-04-27| 734.59
#2010-04-28| 744.57
#2010-04-29| 747.14
#2010-04-30| 754.91
#2010-05-03| 751.35
#2010-05-04| 738.51
#2010-05-05| 734.52
#2010-05-06| 731.87
#2010-05-07| 703.36
#2010-05-10| 742.54
#2010-05-11| 743.37
#2010-05-12| 777.94
#2010-05-13| .
#2010-05-14| 755.99
#2010-05-17| 760.83
#2010-05-18| 764.71
#2010-05-19| 749.53
#2010-05-20| 739.28
#2010-05-21| 727.89
#2010-05-24| 730.21
#2010-05-25| 721.76
#2010-05-26| 728.70
#2010-05-27| 744.78
#2010-05-28| 756.73
#2010-05-31| 752.49
#2010-06-01| 756.67
#2010-06-02| 786.74
#2010-06-03| 778.77
#2010-06-04| 764.70
#2010-06-07| 752.22
#2010-06-08| 748.33
#2010-06-09| 759.40
#2010-06-10| 769.41
#2010-06-11| 770.87
#2010-06-14| 787.19
#2010-06-15| 793.83
#2010-06-16| 802.63
#2010-06-17| 817.90
#2010-06-18| 817.26
#2010-06-21| 808.10
#2010-06-22| 819.32
#2010-06-23| 811.61
#2010-06-24| 807.10
#2010-06-25| .
#2010-06-28| 821.30
#2010-06-29| 802.81
#2010-06-30| 806.19
#2010-07-01| 807.67
#2010-07-02| 797.31
#2010-07-05| 798.55
#2010-07-06| 797.62
#2010-07-07| 792.25
#2010-07-08| 792.30
#2010-07-09| 782.28
#2010-07-12| 783.63
#2010-07-13| 795.76
#2010-07-14| 786.99
#2010-07-15| 783.15
#2010-07-16| 767.54
#2010-07-19| 769.41
#2010-07-20| 768.85
#2010-07-21| 770.77
#2010-07-22| 781.67
#2010-07-23| 780.67
#2010-07-26| 782.05
#2010-07-27| 783.03
#2010-07-28| 781.92
#2010-07-29| 782.03
#2010-07-30| 779.84
#2010-08-02| 793.50
#2010-08-03| 805.86
#2010-08-04| 803.64
#2010-08-05| 803.85
#2010-08-06| 803.78
#2010-08-09| 812.64
#2010-08-10| 809.18
#2010-08-11| 793.39
#2010-08-12| 799.13
#2010-08-13| 807.13
#2010-08-16| 805.87
#2010-08-17| 813.17
#2010-08-18| 810.26
#2010-08-19| 810.44
#2010-08-20| 756.72
#2010-08-23| 763.83
#2010-08-24| 747.68
#2010-08-25| 741.91
#2010-08-26| 745.28
#2010-08-27| 751.04
#2010-08-30| 750.36
#2010-08-31| 757.45
#2010-09-01| 759.50
#2010-09-02| 762.54
#2010-09-03| 757.22
#2010-09-06| 760.08
#2010-09-07| 752.85
#2010-09-08| 762.43
#2010-09-09| 764.14
#2010-09-10| 770.60
#2010-09-13| 779.71
#2010-09-14| 770.31
#2010-09-15| 779.11
#2010-09-16| 780.62
#2010-09-17| 772.36
#2010-09-20| 774.67
#2010-09-21| 772.57
#2010-09-22| 765.91
#2010-09-23| 769.63
#2010-09-24| 773.37
#2010-09-27| 770.62
#2010-09-28| 775.62
#2010-09-29| 777.46
#2010-09-30| 772.67
#2010-10-01| 787.51
#2010-10-04| 780.69
#2010-10-05| 789.66
#2010-10-06| 791.70
#2010-10-07| 795.76
#2010-10-08| 805.22
#2010-10-11| 802.38
#2010-10-12| 797.91
#2010-10-13| 798.43
#2010-10-14| 794.70
#2010-10-15| 787.03
#2010-10-18| 776.61
#2010-10-19| 771.19
#2010-10-20| 778.59
#2010-10-21| 784.84
#2010-10-22| 771.04
#2010-10-25| 776.78
#2010-10-26| 792.58
#2010-10-27| 800.33
#2010-10-28| 794.65
#2010-10-29| 796.51
#2010-11-01| 800.24
#2010-11-02| 809.94
#2010-11-03| 802.82
#2010-11-04| 816.81
#2010-11-05| 816.47
#2010-11-08| 819.22
#2010-11-09| 825.90
#2010-11-10| 829.14
#2010-11-11| 824.72
#2010-11-12| 822.29
#2010-11-15| 826.78
#2010-11-16| 817.62
#2010-11-17| 824.52
#2010-11-18| 832.57
#2010-11-19| 841.03
#2010-11-22| 840.50
#2010-11-23| 826.22
#2010-11-24| 833.93
#2010-11-25| 849.80
#2010-11-26| 860.94
#2010-11-29| 835.93
#2010-11-30| 817.47
#2010-12-01| 829.34
#2010-12-02| 834.62
#2010-12-03| 826.05
#2010-12-06| .
#2010-12-07| 837.89
#2010-12-08| 825.97
#2010-12-09| 821.55
#2010-12-10| 821.53
#2010-12-13| 826.52
#2010-12-14| 829.44
#2010-12-15| 833.57
#2010-12-16| 836.85
#2010-12-17| 838.96
#2010-12-20| 847.46
#2010-12-21| 846.42
#2010-12-22| 851.86
#2010-12-23| 862.71
#2010-12-24| .
#2010-12-27| 862.58
#2010-12-28| 859.24
#2010-12-29| 867.85
#2010-12-30| 861.70
#2010-12-31| .
#2011-01-03| 890.60
#2011-01-04| 875.08
#2011-01-05| 883.22
#2011-01-06| .
#2011-01-07| 894.05
#2011-01-10| 878.75
#2011-01-11| 890.58
#2011-01-12| 907.24
#2011-01-13| 896.29
#2011-01-14| 898.25
#2011-01-17| 903.20
#2011-01-18| 900.49
#2011-01-19| 885.85
#2011-01-20| 880.28
#2011-01-21| 884.34
#2011-01-24| 870.16
#2011-01-25| 883.10
#2011-01-26| 880.57
#2011-01-27| 875.02
#2011-01-28| 877.89
#2011-01-31| 875.23
#2011-02-01| 886.36
#2011-02-02| 886.85
#2011-02-03| 880.98
#2011-02-04| 882.05
#2011-02-07| 881.27
#2011-02-08| 879.04
#2011-02-09| 889.54
#2011-02-10| 880.79
#2011-02-11| 868.49
#2011-02-14| 871.83
#2011-02-15| 860.23
#2011-02-16| 868.30
#2011-02-17| 864.74
#2011-02-18| 869.75
#2011-02-21| 867.58
#2011-02-22| 862.23
#2011-02-23| 859.34
#2011-02-24| 864.71
#2011-02-25| 864.90
#2011-02-28| 875.54
#2011-03-01| 892.37
#2011-03-02| 883.44
#2011-03-03| 889.49
#2011-03-04| 885.43
#2011-03-07| 888.16
#2011-03-08| 884.93
#2011-03-09| 898.92
#2011-03-10| 897.42
#2011-03-11| 882.11
#2011-03-14| 871.57
#2011-03-15| 855.27
#2011-03-16| 864.95
#2011-03-17| 867.38
#2011-03-18| 869.95
#2011-03-21| 884.06
#2011-03-22| 883.62
#2011-03-23| 879.70
#2011-03-24| 890.47
#2011-03-25| 891.30
#2011-03-28| 895.24
#2011-03-29| 896.56
#2011-03-30| 898.05
#2011-03-31| 902.47
#2011-04-01| 909.94
#2011-04-04| 915.99
#2011-04-05| 917.45
#2011-04-06| 919.53
#2011-04-07| 915.16
#2011-04-08| 928.00
#2011-04-11| 941.80
#2011-04-12| 931.09
#2011-04-13| 950.89
#2011-04-14| 943.66
#2011-04-15| 946.07
#2011-04-18| 935.43
#2011-04-19| 948.97
#2011-04-20| 962.51
#2011-04-21| 958.12
#2011-04-22| .
#2011-04-25| .
#2011-04-26| 964.03
#2011-04-27| 957.93
#2011-04-28| 967.32
#2011-04-29| 967.15
#2011-05-02| 973.78
#2011-05-03| 979.00
#2011-05-04| 983.29
#2011-05-05| 982.45
#2011-05-06| 988.56
#2011-05-09| 994.51
#2011-05-10| 997.63
#2011-05-11|1010.78
#2011-05-12|1021.16
#2011-05-13|1030.47
#2011-05-16|1019.69
#2011-05-17|1014.64
#2011-05-18|1025.16
#2011-05-19|1030.78
#2011-05-20|1032.04
#2011-05-23|1027.25
#2011-05-24|1023.23
#2011-05-25|1004.55
#2011-05-26|1014.20
#2011-05-27|1020.42
#2011-05-30|1014.49
#2011-05-31|1024.22
#2011-06-01|1026.29
#2011-06-02| .
#2011-06-03|1023.36
#2011-06-06|1023.02
#2011-06-07|1019.94
#2011-06-08|1002.22
#2011-06-09|1015.18
#2011-06-10|1002.15
#2011-06-13| 996.53
#2011-06-14| 996.20
#2011-06-15| 995.24
#2011-06-16| 975.17
#2011-06-17| 979.49
#2011-06-20| 957.58
#2011-06-21| 974.88
#2011-06-22| 969.12
#2011-06-23| 957.68
#2011-06-24| .
#2011-06-27| 948.18
#2011-06-28| 944.73
#2011-06-29| 990.48
#2011-06-30|1000.00
#2011-07-01| 996.36
#2011-07-04|1002.80
#2011-07-05| 998.76
#2011-07-06| 993.10
#2011-07-07|1009.06
#2011-07-08|1000.13
#2011-07-11| 973.98
#2011-07-12| 964.87
#2011-07-13| 975.75
#2011-07-14| 967.41
#2011-07-15| 976.95
#2011-07-18| 962.00
#2011-07-19| 963.49
#2011-07-20| 976.17
#2011-07-21| 985.88
#2011-07-22| 990.83
#2011-07-25| 982.49
#2011-07-26| 974.29
#2011-07-27| 967.08
#2011-07-28| 965.27
#2011-07-29| 936.55
#2011-08-01| 934.47
#2011-08-02| 941.61
#2011-08-03| 880.28
#2011-08-04| 830.89
#2011-08-05| 799.10
#2011-08-08| 774.08
#2011-08-09| 792.08
#2011-08-10| 788.65
#2011-08-11| 811.39
#2011-08-12| 826.49
#2011-08-15| 845.23
#2011-08-16| 837.48
#2011-08-17| 844.22
#2011-08-18| 826.71
#2011-08-19| 817.55
#2011-08-22| 826.56
#2011-08-23| 844.51
#2011-08-24| 857.08
#2011-08-25| 846.20
#2011-08-26| 842.70
#2011-08-29| 863.49
#2011-08-30| 863.00
#2011-08-31| 885.90
#2011-09-01| 883.23
#2011-09-02| 864.13
#2011-09-05| 839.03
#2011-09-06| 832.64
#2011-09-07| 858.10
#2011-09-08| 856.00
#2011-09-09| 833.34
#2011-09-12| 825.37
#2011-09-13| 825.70
#2011-09-14| 829.52
#2011-09-15| 844.75
#2011-09-16| 839.31
#2011-09-19| 829.18
#2011-09-20| 840.70
#2011-09-21| 836.86
#2011-09-22| 799.27
#2011-09-23| 802.64
#2011-09-26| 813.57
#2011-09-27| 832.73
#2011-09-28| 840.28
#2011-09-29| 842.66
#2011-09-30| 851.11
#2011-10-03| 835.06
#2011-10-04| 812.28
#2011-10-05| 820.29
#2011-10-06| 829.11
#2011-10-07| 830.04
#2011-10-10| 840.10
#2011-10-11| 840.19
#2011-10-12| 844.94
#2011-10-13| 854.31
#2011-10-14| 873.47
#2011-10-17| 856.85
#2011-10-18| 871.68
#2011-10-19| 851.06
#2011-10-20| 849.59
#2011-10-21| 851.83
#2011-10-24| 861.43
#2011-10-25| 848.63
#2011-10-26| 846.25
#2011-10-27| 869.31
#2011-10-28| 863.76
#2011-10-31| 844.51
#2011-11-01| 826.80
#2011-11-02| 831.65
#2011-11-03| 851.73
#2011-11-04| 836.30
#2011-11-07| 832.82
#2011-11-08| 834.99
#2011-11-09| 819.50
#2011-11-10| 809.95
#2011-11-11| 824.21
#2011-11-14| 818.96
#2011-11-15| 821.32
#2011-11-16| 820.73
#2011-11-17| 822.72
#2011-11-18| 821.55
#2011-11-21| 812.88
#2011-11-22| 815.64
#2011-11-23| 814.71
#2011-11-24| 813.94
#2011-11-25| 821.00
#2011-11-28| 856.64
#2011-11-29| 855.14
#2011-11-30| 868.58
#2011-12-01| 855.69
#2011-12-02| 858.45
#2011-12-05| 860.84
#2011-12-06| .
#2011-12-07| 845.21
#2011-12-08| 840.44
#2011-12-09| 843.82
#2011-12-12| 833.24
#2011-12-13| 846.77
#2011-12-14| 831.43
#2011-12-15| 821.76
#2011-12-16| 820.73
#2011-12-19| 828.30
#2011-12-20| 846.53
#2011-12-21| 832.46
#2011-12-22| 843.25
#2011-12-23| 857.53
#2011-12-26| .
#2011-12-27| 853.83
#2011-12-28| 852.01
#2011-12-29| 845.18
#2011-12-30| 854.70
#2012-01-02| 876.18
#2012-01-03| 880.21
#2012-01-04| 866.02
#2012-01-05| 862.75
#2012-01-06| .
#2012-01-09| 856.98
#2012-01-10| 867.13
#2012-01-11| 854.07
#2012-01-12| 853.62
#2012-01-13| 848.81
#2012-01-16| 831.18
#2012-01-17| 841.84
#2012-01-18| 846.26
#2012-01-19| 857.38
#2012-01-20| 852.46
#2012-01-23| 854.57
#2012-01-24| 841.58
#2012-01-25| 839.59
#2012-01-26| 833.29
#2012-01-27| 838.04
#2012-01-30| 834.16
#2012-01-31| 845.29
#2012-02-01| 845.87
#2012-02-02| 842.28
#2012-02-03| 852.55
#2012-02-06| 856.23
#2012-02-07| 865.02
#2012-02-08| 888.41
#2012-02-09| 887.94
#2012-02-10| 897.67
#2012-02-13| 898.09
#2012-02-14| 903.90
#2012-02-15| 912.30
#2012-02-16| 908.48
#2012-02-17| 909.28
#2012-02-20| 928.76
#2012-02-21| 922.77
#2012-02-22| 929.61
#2012-02-23| 921.80
#2012-02-24| 926.16
#2012-02-27| 921.82
#2012-02-28| 915.45
#2012-02-29| 916.15
#2012-03-01| 925.01
#2012-03-02| 923.03
#2012-03-05| 929.74
#2012-03-06| 906.70
#2012-03-07| 915.73
#2012-03-08| 920.87
#2012-03-09| 921.43
#2012-03-12| 922.49
#2012-03-13| 926.14
#2012-03-14| 924.75
#2012-03-15| 941.20
#2012-03-16| 930.53
#2012-03-19| 936.79
#2012-03-20| 934.66
#2012-03-21| 920.11
#2012-03-22| 913.63
#2012-03-23| 909.91
#2012-03-26| 919.08
#2012-03-27| 904.32
#2012-03-28| 904.01
#2012-03-29| 902.70
#2012-03-30| 906.58
#2012-04-02| 923.79
#2012-04-03| 922.35
#2012-04-04| 903.56
#2012-04-05| 898.35
#2012-04-06| .
#2012-04-09| .
#2012-04-10| 887.36
#2012-04-11| 887.21
#2012-04-12| 898.82
#2012-04-13| 894.87
#2012-04-16| 893.09
#2012-04-17| 911.93
#2012-04-18| 911.19
#2012-04-19| 904.11
#2012-04-20| 910.02
#2012-04-23| 896.68
#2012-04-24| 918.42
#2012-04-25| 928.83
#2012-04-26| 932.33
#2012-04-27| 935.50
#2012-04-30| 939.03
#2012-05-01| .
#2012-05-02| 926.48
#2012-05-03| 934.47
#2012-05-04| 926.66
#2012-05-07| 925.80
#2012-05-08| 928.80
#2012-05-09| 919.68
#2012-05-10| 923.83
#2012-05-11| 926.18
#2012-05-14| 905.59
#2012-05-15| 888.11
#2012-05-16| 885.92
#2012-05-17| .
#2012-05-18| 864.64
#2012-05-21| 883.47
#2012-05-22| 897.13
#2012-05-23| 887.31
#2012-05-24| 876.19
#2012-05-25| 877.90
#2012-05-28| 874.31
#2012-05-29| 879.32
#2012-05-30| 871.66
#2012-05-31| 847.03
#2012-06-01| 829.12
#2012-06-04| 812.26
#2012-06-05| 809.76
#2012-06-06| 835.54
#2012-06-07| 840.36
#2012-06-08| 844.21
#2012-06-11| 851.93
#2012-06-12| 848.51
#2012-06-13| 829.37
#2012-06-14| 833.20
#2012-06-15| 840.50
#2012-06-18| 859.62
#2012-06-19| 872.20
#2012-06-20| 870.42
#2012-06-21| 877.32
#2012-06-22| .
#2012-06-25| 865.54
#2012-06-26| 857.01
#2012-06-27| 871.12
#2012-06-28| 869.79
#2012-06-29| 899.57
#2012-07-02| 921.79
#2012-07-03| 976.76
#2012-07-04| 962.43
#2012-07-05| 972.37
#2012-07-06| 963.61
#2012-07-09| 973.11
#2012-07-10| 966.20
#2012-07-11| 976.17
#2012-07-12| 966.94
#2012-07-13| 964.19
#2012-07-16| 961.10
#2012-07-17| 960.45
#2012-07-18| 975.64
#2012-07-19| 974.69
#2012-07-20| 958.85
#2012-07-23| 937.76
#2012-07-24| 956.54
#2012-07-25| 963.60
#2012-07-26| 970.50
#2012-07-27| 977.12
#2012-07-30| 985.61
#2012-07-31| 968.29
#2012-08-01| 974.51
#2012-08-02| 966.64
#2012-08-03| 967.93
#2012-08-06| 981.31
#2012-08-07| 977.13
#2012-08-08| 978.24
#2012-08-09| 990.49
#2012-08-10| 988.35
#2012-08-13| 982.15
#2012-08-14| 988.52
#2012-08-15| 992.89
#2012-08-16| 994.05
#2012-08-17| 993.78
#2012-08-20| 986.25
#2012-08-21|1003.83
#2012-08-22| 997.10
#2012-08-23| 978.61
#2012-08-24| 991.78
#2012-08-27| 987.77
#2012-08-28| 978.62
#2012-08-29| 981.78
#2012-08-30| 976.37
#2012-08-31| 986.95
#2012-09-03| 991.00
#2012-09-04| 980.59
#2012-09-05| 982.55
#2012-09-06| 991.24
#2012-09-07| 985.99
#2012-09-10| 976.29
#2012-09-11| 978.99
#2012-09-12| 979.56
#2012-09-13| 978.40
#2012-09-14| 985.06
#2012-09-17| 984.57
#2012-09-18| 981.67
#2012-09-19| 983.37
#2012-09-20| 995.43
#2012-09-21| 989.01
#2012-09-24| 992.90
#2012-09-25|1000.67
#2012-09-26| 996.44
#2012-09-27|1002.70
#2012-09-28| 999.21
#2012-10-01| 998.44
#2012-10-02| 999.18
#2012-10-03|1004.14
#2012-10-04|1012.73
#2012-10-05|1018.64
#2012-10-08|1020.94
#2012-10-09|1049.16
#2012-10-10|1046.65
#2012-10-11|1061.37
#2012-10-12|1052.12
#2012-10-15|1069.25
#2012-10-16|1082.17
#2012-10-17|1085.86
#2012-10-18|1097.13
#2012-10-19|1095.89
#2012-10-22|1096.72
#2012-10-23|1079.13
#2012-10-24|1087.11
#2012-10-25|1103.46
#2012-10-26|1120.35
#2012-10-29|1124.98
#2012-10-30|1127.67
#2012-10-31|1133.34
#2012-11-01|1157.58
#2012-11-02|1167.22
#2012-11-05|1161.88
#2012-11-06|1165.87
#2012-11-07|1176.92
#2012-11-08|1158.43
#2012-11-09|1171.04
#2012-11-12|1175.54
#2012-11-13|1182.66
#2012-11-14|1183.12
#2012-11-15|1179.63
#2012-11-16|1177.40
#2012-11-19|1180.16
#2012-11-20|1186.83
#2012-11-21|1186.10
#2012-11-22|1188.40
#2012-11-23|1191.67
#2012-11-26|1186.79
#2012-11-27|1181.87
#2012-11-28|1201.02
#2012-11-29|1187.82
#2012-11-30|1218.81
#2012-12-03|1226.97
#2012-12-04|1223.33
#2012-12-05|1238.30
#2012-12-06| .
#2012-12-07|1267.14
#2012-12-10|1267.52
#2012-12-11|1281.85
#2012-12-12|1297.57
#2012-12-13|1294.10
#2012-12-14|1309.01
#2012-12-17|1295.47
#2012-12-18|1304.52
#2012-12-19|1325.51
#2012-12-20|1307.81
#2012-12-21|1320.24
#2012-12-24| .
#2012-12-25| .
#2012-12-26| .
#2012-12-27|1317.32
#2012-12-28|1307.59
#2012-12-31| .
#2013-01-01| .
#2013-01-02|1345.40
#2013-01-03|1342.57
#2013-01-04|1356.90
#2013-01-07|1358.13
#2013-01-08|1406.18
#2013-01-09|1374.26
#2013-01-10|1358.36
#2013-01-11|1364.45
#2013-01-14|1294.93
#2013-01-15|1247.95
#2013-01-16|1250.00
#2013-01-17|1246.80
#2013-01-18|1213.72
#2013-01-21|1204.88
#2013-01-22|1226.53
#2013-01-23|1241.84
#2013-01-24|1237.04
#2013-01-25|1240.90
#2013-01-28|1234.43
#2013-01-29|1218.71
#2013-01-30|1223.18
#2013-01-31|1218.16
#2013-02-01|1256.06
#2013-02-04|1275.61
#2013-02-05|1355.77
#2013-02-06|1318.20
#2013-02-07|1314.79
#2013-02-08|1348.12
#2013-02-11|1331.31
#2013-02-12|1336.93
#2013-02-13|1354.87
#2013-02-14|1341.39
#2013-02-15|1360.74
#2013-02-18|1345.05
#2013-02-19|1368.19
#2013-02-20|1372.71
#2013-02-21|1362.74
#2013-02-22|1358.28
#2013-02-25|1338.43
#2013-02-26|1314.68
#2013-02-27|1347.41
#2013-02-28|1339.98
#2013-03-01|1340.93
#2013-03-04|1322.66
#2013-03-05|1349.39
#2013-03-06|1364.55
#2013-03-07|1390.96
#2013-03-08|1406.35
#2013-03-11|1363.49
#2013-03-12|1356.84
#2013-03-13|1336.09
#2013-03-14|1290.23
#2013-03-15|1304.12
#2013-03-18|1290.20
#2013-03-19|1302.72
#2013-03-20|1288.55
#2013-03-21|1297.46
#2013-03-22|1286.85
#2013-03-25|1275.03
#2013-03-26|1279.54
#2013-03-27|1265.27
#2013-03-28|1273.96
#2013-03-29| .
#2013-04-01| .
#2013-04-02|1277.07
#2013-04-03|1243.80
#2013-04-04|1243.96
#2013-04-05|1214.02
#2013-04-08|1198.02
#2013-04-09|1211.75
#2013-04-10|1251.08
#2013-04-11|1256.81
#2013-04-12|1249.42
#2013-04-15|1251.16
#2013-04-16|1225.56
#2013-04-17|1228.82
#2013-04-18|1248.16
#2013-04-19|1278.98
#2013-04-22|1268.48
#2013-04-23|1275.03
#2013-04-24|1309.92
#2013-04-25|1327.07
#2013-04-26|1343.77
#2013-04-29|1368.26
#2013-04-30|1352.87
#2013-05-01| .
#2013-05-02|1347.26
#2013-05-03|1351.39
#2013-05-06|1350.68
#2013-05-07|1328.74
#2013-05-08|1329.34
#2013-05-09| .
#2013-05-10|1341.19
#2013-05-13|1336.15
#2013-05-14|1344.31
#2013-05-15|1338.16
#2013-05-16|1345.44
#2013-05-17|1324.43
#2013-05-20|1328.64
#2013-05-21|1312.36
#2013-05-22|1326.11
#2013-05-23|1309.58
#2013-05-24|1294.89
#2013-05-27|1289.93
#2013-05-28|1289.76
#2013-05-29|1258.19
#2013-05-30|1258.19
#2013-05-31|1199.88
#2013-06-03|1192.80
#2013-06-04|1189.20
#2013-06-05|1167.54
#2013-06-06|1144.52
#2013-06-07|1158.16
#2013-06-10|1152.97
#2013-06-11|1139.75
#2013-06-12|1150.43
#2013-06-13|1150.37
#2013-06-14|1153.73
#2013-06-17|1171.56
#2013-06-18|1163.88
#2013-06-19|1158.80
#2013-06-20|1129.71
#2013-06-21| .
#2013-06-24|1087.45
#2013-06-25|1118.08
#2013-06-26|1136.31
#2013-06-27|1137.02
#2013-06-28|1126.58
#2013-07-01|1138.72
#2013-07-02|1148.89
#2013-07-03|1122.57
#2013-07-04|1141.40
#2013-07-05|1124.05
#2013-07-08|1154.02
#2013-07-09|1160.28
#2013-07-10|1159.28
#2013-07-11|1168.24
#2013-07-12|1165.93
#2013-07-15|1176.39
#2013-07-16|1149.25
#2013-07-17|1140.21
#2013-07-18|1179.51
#2013-07-19|1164.11
#2013-07-22|1163.46
#2013-07-23|1204.64
#2013-07-24|1206.60
#2013-07-25|1210.44
#2013-07-26|1198.80
#2013-07-29|1205.19
#2013-07-30|1140.74
#2013-07-31|1154.90
#2013-08-01|1151.20
#2013-08-02|1154.31
#2013-08-05|1158.04
#2013-08-06|1156.21
#2013-08-07|1147.00
#2013-08-08|1157.09
#2013-08-09|1159.21
#2013-08-12|1155.98
#2013-08-13|1155.14
#2013-08-14|1154.49
#2013-08-15|1144.69
#2013-08-16|1150.06
#2013-08-19|1143.87
#2013-08-20|1134.43
#2013-08-21|1124.70
#2013-08-22|1119.38
#2013-08-23|1124.87
#2013-08-26|1127.59
#2013-08-27|1109.81
#2013-08-28|1091.00
#2013-08-29|1105.10
#2013-08-30|1101.73
#2013-09-02|1108.11
#2013-09-03|1100.42
#2013-09-04|1099.18
#2013-09-05|1102.02
#2013-09-06|1105.51
#2013-09-09|1109.65
#2013-09-10|1120.57
#2013-09-11|1111.29
#2013-09-12|1120.51
#2013-09-13|1122.68
#2013-09-16|1144.05
#2013-09-17|1144.94
#2013-09-18|1137.08
#2013-09-19|1120.79
#2013-09-20|1118.61
#2013-09-23|1118.67
#2013-09-24|1117.24
#2013-09-25|1137.56
#2013-09-26|1141.10
#2013-09-27|1176.58
#2013-09-30|1167.54
#2013-10-01|1184.78
#2013-10-02|1170.97
#2013-10-03|1178.45
#2013-10-04|1172.38
#2013-10-07|1163.41
#2013-10-08|1162.35
#2013-10-09|1150.18
#2013-10-10|1155.02
#2013-10-11|1162.11
#2013-10-14|1165.53
#2013-10-15|1173.98
#2013-10-16|1179.94
#2013-10-17|1160.38
#2013-10-18|1166.11
#2013-10-21|1188.18
#2013-10-22|1204.49
#2013-10-23|1212.03
#2013-10-24|1210.02
#2013-10-25|1208.25
#2013-10-28|1229.32
#2013-10-29|1234.28
#2013-10-30|1241.66
#2013-10-31|1232.76
#2013-11-01|1212.39
#2013-11-04|1222.69
#2013-11-05|1229.32
#2013-11-06|1241.72
#2013-11-07|1228.96
#2013-11-08|1219.53
#2013-11-11|1224.01
#2013-11-12|1216.04
#2013-11-13|1205.85
#2013-11-14|1209.96
#2013-11-15|1217.29
#2013-11-18|1205.01
#2013-11-19|1212.08
#2013-11-20|1195.54
#2013-11-21|1206.66
#2013-11-22|1204.98
#2013-11-25|1199.56
#2013-11-26|1184.81
#2013-11-27|1185.66
#2013-11-28|1197.69
#2013-11-29|1200.05
#2013-12-02|1204.19
#2013-12-03|1174.00
#2013-12-04|1152.00
#2013-12-05|1169.07
#2013-12-06| .
#2013-12-09|1206.42
#2013-12-10|1199.81
#2013-12-11|1192.72
#2013-12-12|1173.61
#2013-12-13|1163.10
#2013-12-16|1159.87
#2013-12-17|1159.63
#2013-12-18|1162.29
#2013-12-19|1195.28
#2013-12-20|1236.00
#2013-12-23|1236.71
#2013-12-24| .
#2013-12-25| .
#2013-12-26| .
#2013-12-27|1249.69
#2013-12-30|1256.70
#2013-12-31| .
#2014-01-01| .
#2014-01-02|1255.46
#2014-01-03|1260.76
#2014-01-06| .
#2014-01-07|1256.52
#2014-01-08|1260.72
#2014-01-09|1267.81
#2014-01-10|1275.64
#2014-01-13|1272.55
#2014-01-14|1259.01
#2014-01-15|1267.58
#2014-01-16|1265.57
#2014-01-17|1269.10
#2014-01-20|1284.16
#2014-01-21|1271.06
#2014-01-22|1264.76
#2014-01-23|1269.12
#2014-01-24|1242.38
#2014-01-27|1227.63
#2014-01-28|1233.85
#2014-01-29|1239.21
#2014-01-30|1246.77
#2014-01-31|1205.71
#2014-02-03|1210.71
#2014-02-04|1241.75
#2014-02-05|1253.13
#2014-02-06|1285.45
#2014-02-07|1321.74
#2014-02-10|1333.17
#2014-02-11|1338.31
#2014-02-12|1344.03
#2014-02-13|1353.20
#2014-02-14|1370.39
#2014-02-17|1379.27
#2014-02-18|1380.49
#2014-02-19|1400.43
#2014-02-20|1407.14
#2014-02-21|1417.36
#2014-02-24|1427.28
#2014-02-25|1457.37
#2014-02-26|1463.21
#2014-02-27|1476.49
#2014-02-28|1467.08
#2014-03-03|1428.63
#2014-03-04|1497.73
#2014-03-05|1504.61
#2014-03-06|1489.88
#2014-03-07|1461.54
#2014-03-10|1466.39
#2014-03-11|1460.45
#2014-03-12|1458.82
#2014-03-13|1449.71
#2014-03-14|1433.33
#2014-03-17|1463.42
#2014-03-18|1462.83
#2014-03-19|1453.23
#2014-03-20|1450.93
#2014-03-21|1464.07
#2014-03-24|1421.59
#2014-03-25|1418.31
#2014-03-26|1419.65
#2014-03-27|1422.82
#2014-03-28|1436.92
#2014-03-31|1405.50
#2014-04-01|1422.68
#2014-04-02|1420.60
#2014-04-03|1418.61
#2014-04-04|1424.00
#2014-04-07|1422.31
#2014-04-08|1403.27
#2014-04-09|1421.08
#2014-04-10|1411.83
#2014-04-11|1388.82
#2014-04-14|1370.88
#2014-04-15|1381.35
#2014-04-16|1404.82
#2014-04-17|1399.49
#2014-04-18| .
#2014-04-21| .
#2014-04-22|1469.24
#2014-04-23|1497.62
#2014-04-24|1521.55
#2014-04-25|1515.41
#2014-04-28|1520.66
#2014-04-29|1473.79
#2014-04-30|1415.65
#2014-05-01| .
#2014-05-02|1421.79
#2014-05-05|1442.89
#2014-05-06|1423.55
#2014-05-07|1456.96
#2014-05-08|1455.93
#2014-05-09|1460.29
#2014-05-12|1480.74
#2014-05-13|1483.24
#2014-05-14|1477.79
#2014-05-15|1467.20
#2014-05-16|1457.40
#2014-05-19|1510.77
#2014-05-20|1470.30
#2014-05-21|1498.68
#2014-05-22|1504.10
#2014-05-23|1509.66
#2014-05-26|1511.75
#2014-05-27|1502.52
#2014-05-28|1500.55
#2014-05-29| .
#2014-05-30|1491.97
#2014-06-02|1704.52
#2014-06-03|1651.34
#2014-06-04|1624.32
#2014-06-05|1635.46
#2014-06-06|1672.35
#2014-06-09|1696.93
#2014-06-10|1718.58
#2014-06-11|1714.76
#2014-06-12|1719.88
#2014-06-13|1705.88
#2014-06-16|1718.61
#2014-06-17|1721.47
#2014-06-18|1745.08
#2014-06-19|1766.23
#2014-06-20| .
#2014-06-23|1782.26
#2014-06-24|1746.94
#2014-06-25|1719.20
#2014-06-26|1747.06
#2014-06-27|1736.64
#2014-06-30|1738.51
#2014-07-01|1772.26
#2014-07-02|1759.78
#2014-07-03|1770.10
#2014-07-04|1747.13
#2014-07-07|1737.88
#2014-07-08|1720.21
#2014-07-09|1716.35
#2014-07-10|1689.70
#2014-07-11|1709.32
#2014-07-14|1728.86
#2014-07-15|1710.05
#2014-07-16|1723.48
#2014-07-17|1710.14
#2014-07-18|1705.00
#2014-07-21|1695.75
#2014-07-22|1706.87
#2014-07-23|1744.58
#2014-07-24|1726.02
#2014-07-25|1706.99
#2014-07-28|1713.98
#2014-07-29|1700.14
#2014-07-30|1766.63
#2014-07-31|1771.61
#2014-08-01|1771.02
#2014-08-04|1758.82
#2014-08-05|1755.85
#2014-08-06|1720.20
#2014-08-07|1743.44
#2014-08-08|1695.86
#2014-08-11|1736.26
#2014-08-12|1758.40
#2014-08-13|1768.04
#2014-08-14|1791.58
#2014-08-15|1780.12
#2014-08-18|1793.62
#2014-08-19|1809.13
#2014-08-20|1816.09
#2014-08-21|1850.29
#2014-08-22|1853.36
#2014-08-25|1867.20
#2014-08-26|1888.68
#2014-08-27|1904.14
#2014-08-28|1886.40
#2014-08-29|1890.97
#2014-09-01|1896.07
#2014-09-02|1871.63
#2014-09-03|1874.59
#2014-09-04|1885.29
#2014-09-05|1866.11
#2014-09-08|1874.24
#2014-09-09|1866.57
#2014-09-10|1876.31
#2014-09-11|1872.33
#2014-09-12|1875.98
#2014-09-15|1866.07
#2014-09-16|1873.15
#2014-09-17|1889.57
#2014-09-18|1858.71
#2014-09-19|1908.34
#2014-09-22|1924.93
#2014-09-23|1912.31
#2014-09-24|1920.74
#2014-09-25|1930.25
#2014-09-26|1968.13
#2014-09-29|1961.71
#2014-09-30|1968.47
#2014-10-01|1948.10
#2014-10-02|1920.30
#2014-10-03|1953.71
#2014-10-06|1954.20
#2014-10-07|1912.55
#2014-10-08|1879.51
#2014-10-09|1859.04
#2014-10-10|1849.03
#2014-10-13|1825.00
#2014-10-14|1781.11
#2014-10-15|1725.51
#2014-10-16|1666.89
#2014-10-17|1733.42
#2014-10-20|1721.56
#2014-10-21|1677.67
#2014-10-22|1689.90
#2014-10-23|1727.04
#2014-10-24|1709.47
#2014-10-27|1698.04
#2014-10-28|1721.95
#2014-10-29|1702.17
#2014-10-30|1729.30
#2014-10-31|1722.45
#2014-11-03|1711.95
#2014-11-04|1741.65
#2014-11-05|1753.53
#2014-11-06|1713.70
#2014-11-07|1709.76
#2014-11-10|1735.87
#2014-11-11|1751.28
#2014-11-12|1715.49
#2014-11-13|1747.94
#2014-11-14|1755.62
#2014-11-17|1745.21
#2014-11-18|1738.74
#2014-11-19|1770.20
#2014-11-20| .
#2014-11-21|1784.83
#2014-11-24|1804.60
#2014-11-25|1790.63
#2014-11-26|1781.59
#2014-11-27|1794.26
#2014-11-28|1754.36
#2014-12-01|1788.02
#2014-12-02|1758.69
#2014-12-03|1759.47
#2014-12-04|1759.84
#2014-12-05| .
#2014-12-08|1755.67
#2014-12-09|1684.88
#2014-12-10|1705.54
#2014-12-11|1714.14
#2014-12-12|1691.28
#2014-12-15|1627.44
#2014-12-16|1668.47
#2014-12-17|1649.39
#2014-12-18|1711.22
#2014-12-19|1690.70
#2014-12-22|1705.73
#2014-12-23|1687.63
#2014-12-24| .
#2014-12-25| .
#2014-12-26| .
#2014-12-29|1675.47
#2014-12-30|1628.81
#2014-12-31| .
#2015-01-01| .
#2015-01-02|1671.11
#2015-01-05|1676.75
#2015-01-06| .
#2015-01-07|1624.63
#2015-01-08|1672.58
#2015-01-09|1744.65
#2015-01-12|1695.91
#2015-01-13|1739.42
#2015-01-14|1726.07
#2015-01-15|1734.51
#2015-01-16|1742.84
#2015-01-19|1816.29
#2015-01-20|1805.17
#2015-01-21|1771.89
#2015-01-22|1835.30
#2015-01-23|1854.29
#2015-01-26|1876.75
#2015-01-27|1852.36
#2015-01-28|1882.89
#2015-01-29|1867.63
#2015-01-30|1853.59
#2015-02-02|1779.29
#2015-02-03|1780.28
#2015-02-04|1711.98
#2015-02-05|1790.26
#2015-02-06|1800.09
#2015-02-09|1776.47
#2015-02-10|1784.02
#2015-02-11|1780.73
#2015-02-12|1780.22
#2015-02-13|1815.05
#2015-02-16|1805.60
#2015-02-17|1815.25
#2015-02-18|1806.65
#2015-02-19|1793.87
#2015-02-20|1813.22
#2015-02-23|1861.91
#2015-02-24|1858.86
#2015-02-25|1856.49
#2015-02-26|1863.33
#2015-02-27|1850.11
#2015-03-02|1840.76
#2015-03-03|1840.24
#2015-03-04|1827.51
#2015-03-05|1819.02
#2015-03-06|1824.13
#2015-03-09|1800.75
#2015-03-10|1791.84
#2015-03-11|1802.01
#2015-03-12|1810.12
#2015-03-13|1831.85
#2015-03-16|1845.48
#2015-03-17|1853.86
#2015-03-18|1811.88
#2015-03-19|1827.90
#2015-03-20|1841.59
#2015-03-23|1841.22
#2015-03-24|1841.77
#2015-03-25|1817.59
#2015-03-26|1758.98
#2015-03-27|1748.50
#2015-03-30|1771.54
#2015-03-31|1746.68
#2015-04-01|1770.63
#2015-04-02|1788.23
#2015-04-03| .
#2015-04-06| .
#2015-04-07|1795.24
#2015-04-08|1780.37
#2015-04-09|1796.02
#2015-04-10|1802.34
#2015-04-13|1791.14
#2015-04-14|1799.19
#2015-04-15|1807.87
#2015-04-16|1814.14
#2015-04-17|1804.56
#2015-04-20|1793.04
#2015-04-21|1849.42
#2015-04-22|1815.44
#2015-04-23|1779.89
#2015-04-24|1996.18
#2015-04-27|1984.85
#2015-04-28|1926.75
#2015-04-29|1872.72
#2015-04-30|1930.11
#2015-05-01| .
#2015-05-04|1964.43
#2015-05-05|1926.98
#2015-05-06|1917.44
#2015-05-07|1925.02
#2015-05-08|1966.07
#2015-05-11|1950.60
#2015-05-12|1943.90
#2015-05-13|1942.87
#2015-05-14| .
#2015-05-15|1969.71
#2015-05-18|1952.29
#2015-05-19|1990.61
#2015-05-20|2007.07
#2015-05-21|2020.24
#2015-05-22|2024.65
#2015-05-25|1986.93
#2015-05-26|1993.32
#2015-05-27|2034.83
#2015-05-28|1997.76
#2015-05-29|2013.79
#2015-06-01|2039.58
#2015-06-02|2040.85
#2015-06-03|2040.05
#2015-06-04|2052.26
#2015-06-05|2026.47
#2015-06-08|2040.62
#2015-06-09|2016.21
#2015-06-10|2021.92
#2015-06-11|2043.55
#2015-06-12|2015.86
#2015-06-15|1993.96
#2015-06-16|2004.34
#2015-06-17|1976.55
#2015-06-18|2064.41
#2015-06-19| .
#2015-06-22|2143.19
#2015-06-23|2151.71
#2015-06-24|2161.31
#2015-06-25|2172.14
#2015-06-26|2177.74
#2015-06-29|2144.90
#2015-06-30|2100.10
#2015-07-01|2143.80
#2015-07-02|2126.62
#2015-07-03|2107.91
#2015-07-06|2116.99
#2015-07-07|2111.77
#2015-07-08|2122.21
#2015-07-09|2331.39
#2015-07-10|2393.78
#2015-07-13|2445.53
#2015-07-14|2485.01
#2015-07-15|2508.03
#2015-07-16|2512.17
#2015-07-17|2524.74
#2015-07-20|2562.68
#2015-07-21|2469.59
#2015-07-22|2471.58
#2015-07-23|2506.57
#2015-07-24|2502.12
#2015-07-27|2457.17
#2015-07-28|2484.46
#2015-07-29|2514.20
#2015-07-30|2508.53
#2015-07-31|2504.71
#2015-08-03|2529.13
#2015-08-04|2522.64
#2015-08-05|2529.65
#2015-08-06|2501.99
#2015-08-07|2437.93
#2015-08-10|2444.16
#2015-08-11|2430.73
#2015-08-12|2424.03
#2015-08-13|2475.37
#2015-08-14|2471.93
#2015-08-17|2477.67
#2015-08-18|2479.09
#2015-08-19|2437.31
#2015-08-20|2363.19
#2015-08-21|2273.72
#2015-08-24|2237.50
#2015-08-25|2329.19
#2015-08-26|2304.76
#2015-08-27|2326.02
#2015-08-28|2317.80
#2015-08-31|2333.87
#2015-09-01|2298.10
#2015-09-02|2334.67
#2015-09-03|2377.89
#2015-09-04|2328.53
#2015-09-07|2328.05
#2015-09-08|2345.76
#2015-09-09|2377.09
#2015-09-10|2360.70
#2015-09-11|2353.76
#2015-09-14|2336.37
#2015-09-15|2352.94
#2015-09-16|2324.03
#2015-09-17|2328.69
#2015-09-18|2297.71
#2015-09-21|2372.72
#2015-09-22|2281.38
#2015-09-23|2286.24
#2015-09-24|2229.96
#2015-09-25|2285.86
#2015-09-28|2213.93
#2015-09-29|2189.87
#2015-09-30|2225.97
#2015-10-01|2241.93
#2015-10-02|2246.16
#2015-10-05|2285.03
#2015-10-06|2295.83
#2015-10-07|2108.50
#2015-10-08|2130.24
#2015-10-09|2103.46
#2015-10-12|2117.46
#2015-10-13|2131.25
#2015-10-14|2065.95
#2015-10-15|2112.81
#2015-10-16|2153.55
#2015-10-19|2201.96
#2015-10-20|2160.97
#2015-10-21|2128.72
#2015-10-22|2146.46
#2015-10-23|2192.23
#2015-10-26|2225.90
#2015-10-27|2132.03
#2015-10-28|2139.43
#2015-10-29|2136.64
#2015-10-30|2134.88
#2015-11-02|2144.88
#2015-11-03|2141.41
#2015-11-04|2144.13
#2015-11-05|2152.08
#2015-11-06|2136.54
#2015-11-09|2129.12
#2015-11-10|2132.17
#2015-11-11|2155.81
#2015-11-12|2128.55
#2015-11-13|2097.81
#2015-11-16|2125.54
#2015-11-17|2159.43
#2015-11-18|2171.99
#2015-11-19|2200.18
#2015-11-20|2216.38
#2015-11-23|2213.64
#2015-11-24|2171.41
#2015-11-25|2160.87
#2015-11-26|2140.61
#2015-11-27|2150.17
#2015-11-30|2095.77
#2015-12-01|2091.54
#2015-12-02|2086.67
#2015-12-03|2058.01
#2015-12-04|2053.32
#2015-12-07|2071.79
#2015-12-08|2049.17
#2015-12-09|2024.25
#2015-12-10|2058.37
#2015-12-11|2005.61
#2015-12-14|1979.97
#2015-12-15|2042.38
#2015-12-16|2041.40
#2015-12-17|2079.55
#2015-12-18|2056.15
#2015-12-21|2036.83
#2015-12-22|2020.07
#2015-12-23|2050.19
#2015-12-24| .
#2015-12-25| .
#2015-12-28|2082.48
#2015-12-29|2113.23
#2015-12-30|2102.17
#2015-12-31| .
#2016-01-01| .
#2016-01-04|2037.95
#2016-01-05|2065.82
#2016-01-06| .
#2016-01-07|2000.42
#2016-01-08|1993.81
#2016-01-11|1945.59
#2016-01-12|1968.30
#2016-01-13|1968.05
#2016-01-14|1918.45
#2016-01-15|1892.39
#2016-01-18|1862.94
#2016-01-19|1941.61
#2016-01-20|1934.60
#2016-01-21|1954.45
#2016-01-22|1992.19
#2016-01-25|2002.05
#2016-01-26|2031.61
#2016-01-27|2055.15
#2016-01-28|2007.08
#2016-01-29|2050.53
#2016-02-01|2108.23
#2016-02-02|1999.81
#2016-02-03|2020.99
#2016-02-04|2029.23
#2016-02-05|2045.12
#2016-02-08|2004.72
#2016-02-09|1918.51
#2016-02-10|1954.63
#2016-02-11|1922.18
#2016-02-12|1947.93
#2016-02-15|1982.48
#2016-02-16|1971.03
#2016-02-17|2005.84
#2016-02-18|2066.68
#2016-02-19|2057.60
#2016-02-22|2101.49
#2016-02-23|2075.23
#2016-02-24|2047.34
#2016-02-25|2081.32
#2016-02-26|2096.87
#2016-02-29|2147.02
#2016-03-01|2110.95
#2016-03-02|2089.13
#2016-03-03|2044.64
#2016-03-04|2054.44
#2016-03-07|2035.16
#2016-03-08|2011.20
#2016-03-09|2014.64
#2016-03-10|1991.26
#2016-03-11|2033.49
#2016-03-14|2045.74
#2016-03-15|2039.33
#2016-03-16|2028.73
#2016-03-17|2027.72
#2016-03-18|2017.94
#2016-03-21|2060.79
#2016-03-22|2066.82
#2016-03-23|2060.43
#2016-03-24|2036.40
#2016-03-25| .
#2016-03-28| .
#2016-03-29|2053.61
#2016-03-30|2058.62
#2016-03-31|2061.57
#2016-04-01|2042.90
#2016-04-04|2086.92
#2016-04-05|2076.71
#2016-04-06|2122.33
#2016-04-07|2082.35
#2016-04-08|2090.10
#2016-04-11|2093.50
#2016-04-12|2080.55
#2016-04-13|2093.35
#2016-04-14|2090.59
#2016-04-15|2103.63
#2016-04-18|2139.73
#2016-04-19|2155.30
#2016-04-20|2137.67
#2016-04-21|2152.43
#2016-04-22|2154.62
#2016-04-25|2137.68
#2016-04-26|2115.58
#2016-04-27|2171.37
#2016-04-28|2148.07
#2016-04-29|2157.39
#2016-05-02|2159.53
#2016-05-03|2167.33
#2016-05-04|2142.57
#2016-05-05|2142.57
#2016-05-06|2113.77
#2016-05-09|2152.88
#2016-05-10|2158.80
#2016-05-11|2163.20
#2016-05-12|2146.11
#2016-05-13|2175.50
#2016-05-16|2154.67
#2016-05-17|2164.07
#2016-05-18|2194.14
#2016-05-19|2189.95
#2016-05-20|2242.11
#2016-05-23|2259.25
#2016-05-24|2293.78
#2016-05-25|2310.57
#2016-05-26|2324.11
#2016-05-27|2314.07
#2016-05-30|2318.27
#2016-05-31|2295.65
#2016-06-01|2288.71
#2016-06-02|2303.87
#2016-06-03|2348.08
#2016-06-06|2387.91
#2016-06-07|2428.83
#2016-06-08|2426.18
#2016-06-09|2417.13
#2016-06-10|2378.33
#2016-06-13|2326.99
#2016-06-14|2308.12
#2016-06-15|2487.35
#2016-06-16|2429.34
#2016-06-17|2429.30
#2016-06-20|2441.73
#2016-06-21|2456.78
#2016-06-22|2473.84
#2016-06-23|2482.33
#2016-06-24| .
#2016-06-27|2377.11
#2016-06-28|2430.92
#2016-06-29|2471.64
#2016-06-30|2455.79
#2016-07-01|2503.35
#2016-07-04|2536.18
#2016-07-05|2513.08
#2016-07-06|2535.65
#2016-07-07|2560.43
#2016-07-08|2593.19
#2016-07-11|2633.82
#2016-07-12|2631.81
#2016-07-13|2634.01
#2016-07-14|2599.54
#2016-07-15|2606.08
#2016-07-18|2615.39
#2016-07-19|2638.22
#2016-07-20|2644.87
#2016-07-21|2625.67
#2016-07-22|2614.93
#2016-07-25|2619.84
#2016-07-26|2644.29
#2016-07-27|2619.47
#2016-07-28|2584.67
#2016-07-29|2598.05
#2016-08-01|2598.89
#2016-08-02|2567.29
#2016-08-03|2557.26
#2016-08-04|2560.43
#2016-08-05|2548.21
#2016-08-08|2551.95
#2016-08-09|2562.42
#2016-08-10|2540.83
#2016-08-11|2559.07
#2016-08-12|2536.11
#2016-08-15|2541.99
#2016-08-16|2544.86
#2016-08-17|2499.77
#2016-08-18|2503.65
#2016-08-19|2494.08
#2016-08-22|2509.40
#2016-08-23|2516.06
#2016-08-24|2509.28
#2016-08-25|2467.50
#2016-08-26|2477.01
#2016-08-29|2470.80
#2016-08-30|2445.65
#2016-08-31|2409.63
#2016-09-01|2385.57
#2016-09-02|2443.90
#2016-09-05|2436.98
#2016-09-06|2459.68
#2016-09-07|2481.66
#2016-09-08|2484.70
#2016-09-09|2448.35
#2016-09-12|2436.14
#2016-09-13|2426.44
#2016-09-14|2441.69
#2016-09-15|2457.60
#2016-09-16|2478.75
#2016-09-19|2495.29
#2016-09-20|2513.03
#2016-09-21|2500.48
#2016-09-22|2522.08
#2016-09-23|2503.33
#2016-09-26|2490.01
#2016-09-27|2490.65
#2016-09-28|2502.09
#2016-09-29|2480.95
#2016-09-30|2490.06
#2016-10-03|2488.00
#2016-10-04|2494.07
#2016-10-05|2471.12
#2016-10-06|2473.12
#2016-10-07|2465.36
#2016-10-10|2478.75
#2016-10-11|2465.49
#2016-10-12|2435.04
#2016-10-13|2466.07
#2016-10-14|2496.59
#2016-10-17|2515.55
#2016-10-18|2568.24
#2016-10-19|2661.74
#2016-10-20|2652.56
#2016-10-21|2666.01
#2016-10-24|2628.63
#2016-10-25|2645.38
#2016-10-26|2708.42
#2016-10-27|2793.97
#2016-10-28|2786.21
#2016-10-31|2757.70
#2016-11-01|2748.77
#2016-11-02|2761.26
#2016-11-03|2764.55
#2016-11-04|2731.51
#2016-11-07|2738.04
#2016-11-08|2746.06
#2016-11-09|2811.24
#2016-11-10|2839.56
#2016-11-11|2793.78
#2016-11-14|2744.36
#2016-11-15|2780.14
#2016-11-16|2776.77
#2016-11-17|2806.32
#2016-11-18|2798.69
#2016-11-21|2820.85
#2016-11-22|2805.34
#2016-11-23|2794.18
#2016-11-24|2854.95
#2016-11-25|2862.08
#2016-11-28|2852.42
#2016-11-29|2859.62
#2016-11-30|2846.88
#2016-12-01|2824.96
#2016-12-02|2805.68
#2016-12-05|2820.81
#2016-12-06| .
#2016-12-07|2820.37
#2016-12-08|2839.24
#2016-12-09|2864.13
#2016-12-12|2866.63
#2016-12-13|2942.77
#2016-12-14|2919.66
#2016-12-15|3046.99
#2016-12-16|2990.79
#2016-12-19|3026.88
#2016-12-20|3016.10
#2016-12-21|2967.34
#2016-12-22|2976.27
#2016-12-23|2996.56
#2016-12-26| .
#2016-12-27|3016.55
#2016-12-28|3011.44
#2016-12-29|3012.22
#2016-12-30|3009.71
#2017-01-02|3050.21
#2017-01-03|3089.99
#2017-01-04|3095.55
#2017-01-05|3114.96
#2017-01-06| .
#2017-01-09|3091.28
#2017-01-10|3089.00
#2017-01-11|3081.37
#2017-01-12|3021.26
#2017-01-13|3065.42
#2017-01-16|3052.60
#2017-01-17|3015.83
#2017-01-18|3059.32
#2017-01-19|3063.08
#2017-01-20|3047.57
#2017-01-23|3046.59
#2017-01-24|2998.94
#2017-01-25|3040.78
#2017-01-26|3095.08
#2017-01-27|3109.45
#2017-01-30|3093.03
#2017-01-31|3062.39
#2017-02-01|3053.29
#2017-02-02|3110.71
#2017-02-03|3112.27
#2017-02-06|3117.57
#2017-02-07|3122.12
#2017-02-08|3045.88
#2017-02-09|3239.12
#2017-02-10|3253.75
#2017-02-13|3276.18
#2017-02-14|3295.53
#2017-02-15|3301.50
#2017-02-16|3343.54
#2017-02-17|3316.07
#2017-02-20|3324.85
#2017-02-21|3344.00
#2017-02-22|3345.30
#2017-02-23|3351.44
#2017-02-24|3338.17
#2017-02-27|3318.47
#2017-02-28|3335.77
#2017-03-01|3353.30
#2017-03-02|3399.93
#2017-03-03|3407.42
#2017-03-06|3449.47
#2017-03-07|3472.32
#2017-03-08|3449.45
#2017-03-09|3465.16
#2017-03-10|3493.40
#2017-03-13|3494.90
#2017-03-14|3572.89
#2017-03-15|3571.17
#2017-03-16|3602.98
#2017-03-17|3654.41
#2017-03-20|3657.29
#2017-03-21|3611.05
#2017-03-22|3637.07
#2017-03-23|3597.61
#2017-03-24|3575.23
#2017-03-27|3566.40
#2017-03-28|3588.21
#2017-03-29|3587.82
#2017-03-30|3578.81
#2017-03-31|3581.95
#2017-04-03|3587.14
#2017-04-04|3596.83
#2017-04-05|3606.84
#2017-04-06|3605.76
#2017-04-07|3611.77
#2017-04-10|3624.02
#2017-04-11|3617.59
#2017-04-12|3647.47
#2017-04-13|3663.37
#2017-04-14| .
#2017-04-17| .
#2017-04-18|3630.10
#2017-04-19|3629.38
#2017-04-20|3647.34
#2017-04-21|3626.21
#2017-04-24|3660.35
#2017-04-25|3684.22
#2017-04-26|3800.39
#2017-04-27|3839.03
#2017-04-28|3857.13
#2017-05-01| .
#2017-05-02|3982.11
#2017-05-03|4009.25
#2017-05-04|4085.31
#2017-05-05|4076.26
#2017-05-08|4106.59
#2017-05-09|4142.30
#2017-05-10|4172.87
#2017-05-11|4168.95
#2017-05-12|4196.35
#2017-05-15|4199.28
#2017-05-16|4207.60
#2017-05-17|4133.98
#2017-05-18|4098.27
#2017-05-19|4122.24
#2017-05-22|4134.48
#2017-05-23|4175.56
#2017-05-24|4189.99
#2017-05-25| .
#2017-05-26|4227.90
#2017-05-29|4204.91
#2017-05-30|4196.59
#2017-05-31|4215.42
#2017-06-01|4258.23
#2017-06-02|4270.21
#2017-06-05|4231.35
#2017-06-06|4242.58
#2017-06-07|4258.01
#2017-06-08|4184.63
#2017-06-09|4247.75
#2017-06-12|4143.09
#2017-06-13|4170.93
#2017-06-14|4218.40
#2017-06-15|4188.30
#2017-06-16|4106.62
#2017-06-19|4152.59
#2017-06-20|4138.12
#2017-06-21|4167.47
#2017-06-22|4223.26
#2017-06-23| .
#2017-06-26|4211.08
#2017-06-27|4167.47
#2017-06-28|4178.27
#2017-06-29|4101.43
#2017-06-30|4098.53
#2017-07-03|4106.83
#2017-07-04|4079.42
#2017-07-05|4095.63
#2017-07-06|4039.07
#2017-07-07|4048.34
#2017-07-10|4040.39
#2017-07-11|3985.57
#2017-07-12|4071.88
#2017-07-13|4020.52
#2017-07-14|4040.60
#2017-07-17|4050.84
#2017-07-18|3995.61
#2017-07-19|3512.78
#2017-07-20|3377.07
#2017-07-21|3320.57
#2017-07-24|3283.22
#2017-07-25|3176.53
#2017-07-26|3173.18
#2017-07-27|3172.26
#2017-07-28|3143.91
#2017-07-31|3137.27
#2017-08-01|3128.82
#2017-08-02|3120.33
#2017-08-03|3124.69
#2017-08-04|3145.39
#2017-08-07|3185.97
#2017-08-08|3117.20
#2017-08-09|3111.06
#2017-08-10|3049.20
#2017-08-11|3052.14
#2017-08-14|3047.66
#2017-08-15|3024.14
#2017-08-16|3033.53
#2017-08-17|3039.70
#2017-08-18|2987.53
#2017-08-21|2995.98
#2017-08-22|2994.63
#2017-08-23|3024.29
#2017-08-24|2976.26
#2017-08-25|2931.65
#2017-08-28|2894.35
#2017-08-29|2874.08
#2017-08-30|2881.45
#2017-08-31|2914.86
#2017-09-01|2935.94
#2017-09-04|2924.12
#2017-09-05|2912.00
#2017-09-06|3081.83
#2017-09-07|3058.74
#2017-09-08|3051.83
#2017-09-11|3042.13
#2017-09-12|3047.50
#2017-09-13|3025.03
#2017-09-14|2986.79
#2017-09-15|2931.66
#2017-09-18|2957.72
#2017-09-19|2947.53
#2017-09-20|2940.84
#2017-09-21|2909.91
#2017-09-22|2897.98
#2017-09-25|2895.62
#2017-09-26|2861.87
#2017-09-27|2866.00
#2017-09-28|2852.95
#2017-09-29|2882.10
#2017-10-02|2863.22
#2017-10-03|2860.98
#2017-10-04|2924.27
#2017-10-05|2844.92
#2017-10-06|2827.47
#2017-10-09|2866.55
#2017-10-10|2847.85
#2017-10-11|2839.94
#2017-10-12|2826.38
#2017-10-13|2781.78
#2017-10-16|2795.25
#2017-10-17|2829.08
#2017-10-18|2838.69
#2017-10-19|2810.63
#2017-10-20|2889.29
#2017-10-23|2882.41
#2017-10-24|2835.57
#2017-10-25|2837.42
#2017-10-26|2610.86
#2017-10-27|2651.79
#2017-10-30|2595.99
#2017-10-31|2582.87
#2017-11-01|2604.37
#2017-11-02|2579.54
#2017-11-03|2594.06
#2017-11-06|2634.99
#2017-11-07|2577.46
#2017-11-08|2536.79
#2017-11-09|2467.98
#2017-11-10|2460.95
#2017-11-13|2447.36
#2017-11-14|2427.77
#2017-11-15|2436.62
#2017-11-16|2433.88
#2017-11-17|2423.03
#2017-11-20|2403.18
#2017-11-21|2395.18
#2017-11-22|2406.88
#2017-11-23|2383.36
#2017-11-24|2383.05
#2017-11-27|2353.74
#2017-11-28|2383.01
#2017-11-29|2386.02
#2017-11-30|2293.49
#2017-12-01|2264.55
#2017-12-04|2285.21
#2017-12-05|2257.75
#2017-12-06| .
#2017-12-07|2227.25
#2017-12-08|2248.99
#2017-12-11|2236.69
#2017-12-12|2283.13
#2017-12-13|2293.44
#2017-12-14|2275.53
#2017-12-15|2274.14
#2017-12-18|2275.84
#2017-12-19|2273.13
#2017-12-20|2239.96
#2017-12-21|2241.74
#2017-12-22|2247.38
#2017-12-25| .
#2017-12-26| .
#2017-12-27|2243.67
#2017-12-28|2264.17
#2017-12-29|2299.47
#2018-01-01| .
#2018-01-02|2318.77
#2018-01-03|2374.10
#2018-01-04|2363.17
#2018-01-05|2444.30
#2018-01-08|2425.69
#2018-01-09|2409.21
#2018-01-10|2354.04
#2018-01-11|2329.68
#2018-01-12|2317.31
#2018-01-15|2358.39
#2018-01-16|2361.70
#2018-01-17|2421.20
#2018-01-18|2428.00
#2018-01-19|2457.35
#2018-01-22|2478.58
#2018-01-23|2479.12
#2018-01-24|2451.70
#2018-01-25|2418.76
#2018-01-26|2427.41
#2018-01-29|2448.58
#2018-01-30|2451.05
#2018-01-31|2414.24
#2018-02-01|2426.05
#2018-02-02|2407.56
#2018-02-05|2349.95
#2018-02-06|2285.42
#2018-02-07|2065.51
#2018-02-08|2007.57
#2018-02-09|2006.28
#2018-02-12|1955.44
#2018-02-13|1904.87
#2018-02-14|1963.57
#2018-02-15|2008.18
#2018-02-16|2047.62
#2018-02-19|2059.66
#2018-02-20|2061.35
#2018-02-21|2060.22
#2018-02-22|2050.06
#2018-02-23|2036.78
#2018-02-26|2071.06
#2018-02-27|2044.72
#2018-02-28|2037.69
#2018-03-01|2019.35
#2018-03-02|2008.58
#2018-03-05|2038.00
#2018-03-06|2014.04
#2018-03-07|2002.56
#2018-03-08|2036.89
#2018-03-09|2051.99
#2018-03-12|2063.80
#2018-03-13|2012.25
#2018-03-14|2032.94
#2018-03-15|2052.44
#2018-03-16|2026.76
#2018-03-19|2103.28
#2018-03-20|2087.76
#2018-03-21|2011.73
#2018-03-22|2002.44
#2018-03-23|1976.08
#2018-03-26|1920.58
#2018-03-27|1938.16
#2018-03-28|1971.98
#2018-03-29|1988.32
#2018-03-30| .
#2018-04-02| .
#2018-04-03|1938.46
#2018-04-04|1963.54
#2018-04-05|2011.59
#2018-04-06|2006.64
#2018-04-09|1967.66
#2018-04-10|1996.69
#2018-04-11|1971.98
#2018-04-12|1983.23
#2018-04-13|1978.83
#2018-04-16|1999.84
#2018-04-17|2015.26
#2018-04-18|2028.67
#2018-04-19|2062.21
#2018-04-20|2049.25
#2018-04-23|2105.07
#2018-04-24|1902.46
#2018-04-25|1817.17
#2018-04-26|1872.54
#2018-04-27|1945.49
#2018-04-30|1992.79
#2018-05-01| .
#2018-05-02|1991.45
#2018-05-03|1965.73
#2018-05-04|1967.24
#2018-05-07|1955.62
#2018-05-08|1978.17
#2018-05-09|1979.56
#2018-05-10| .
#2018-05-11|1984.57
#2018-05-14|2026.73
#2018-05-15|2040.46
#2018-05-16|2094.05
#2018-05-17|2201.56
#2018-05-18|2174.44
#2018-05-21|2159.84
#2018-05-22|2151.85
#2018-05-23|2125.23
#2018-05-24|2094.82
#2018-05-25|2090.25
#2018-05-28|2086.70
#2018-05-29|2020.85
#2018-05-30|2042.70
#2018-05-31|1999.07
#2018-06-01|2034.25
#2018-06-04|2076.42
#2018-06-05|2088.61
#2018-06-06|2067.45
#2018-06-07|2066.83
#2018-06-08|2076.91
#2018-06-11|2086.75
#2018-06-12|2071.00
#2018-06-13|2030.11
#2018-06-14|1922.92
#2018-06-15|1913.78
#2018-06-18|1873.61
#2018-06-19|1872.09
#2018-06-20|1864.02
#2018-06-21|1861.86
#2018-06-22| .
#2018-06-25|1841.60
#2018-06-26|1820.40
#2018-06-27|1834.68
#2018-06-28|1809.27
#2018-06-29|1832.71
#2018-07-02|1805.92
#2018-07-03|1807.14
#2018-07-04|1801.15
#2018-07-05|1820.77
#2018-07-06|1864.37
#2018-07-09|1851.31
#2018-07-10|1864.40
#2018-07-11|1815.01
#2018-07-12|1851.61
#2018-07-13|1849.42
#2018-07-16|1870.63
#2018-07-17|1897.10
#2018-07-18|2061.42
#2018-07-19|2140.85
#2018-07-20|2227.46
#2018-07-23|2221.67
#2018-07-24|2244.71
#2018-07-25|2229.97
#2018-07-26|2260.51
#2018-07-27|2296.63
#2018-07-30|2309.59
#2018-07-31|2288.12
#2018-08-01|2320.50
#2018-08-02|2324.87
#2018-08-03|2333.76
#2018-08-06|2335.02
#2018-08-07|2334.08
#2018-08-08|2331.54
#2018-08-09|2345.00
#2018-08-10|2338.40
#2018-08-13|2313.89
#2018-08-14|2308.68
#2018-08-15|2306.39
#2018-08-16|2343.49
#2018-08-17|2343.29
#2018-08-20|2403.80
#2018-08-21|2377.38
#2018-08-22|2389.20
#2018-08-23|2379.17
#2018-08-24|2369.51
#2018-08-27|2385.77
#2018-08-28|2430.91
#2018-08-29|2445.02
#2018-08-30|2449.83
#2018-08-31|2455.05
#2018-09-03|2453.14
#2018-09-04|2370.78
#2018-09-05|2337.26
#2018-09-06|2328.62
#2018-09-07|2351.41
#2018-09-10|2351.41
#2018-09-11|2347.09
#2018-09-12|2351.53
#2018-09-13|2350.84
#2018-09-14|2369.31
#2018-09-17|2385.20
#2018-09-18|2436.38
#2018-09-19|2437.64
#2018-09-20|2463.17
#2018-09-21|2463.29
#2018-09-24|2418.47
#2018-09-25|2444.57
#2018-09-26|2474.09
#2018-09-27|2494.48
#2018-09-28|2524.57
#2018-10-01|2491.55
#2018-10-02|2465.00
#2018-10-03|2472.50
#2018-10-04|2429.32
#2018-10-05|2391.86
#2018-10-08|2390.69
#2018-10-09|2391.04
#2018-10-10|2383.86
#2018-10-11|2292.86
#2018-10-12|2341.58
#2018-10-15|2341.13
#2018-10-16|2411.30
#2018-10-17|2442.41
#2018-10-18|2391.48
#2018-10-19|2406.65
#2018-10-22|2386.02
#2018-10-23|2289.68
#2018-10-24|2527.90
#2018-10-25|2256.86
#2018-10-26|2237.51
#2018-10-29|2291.79
#2018-10-30|2403.03
#2018-10-31|2359.11
#2018-11-01|2325.51
#2018-11-02|2303.54
#2018-11-05|2322.26
#2018-11-06|2294.33
#2018-11-07|2371.42
#2018-11-08|2357.89
#2018-11-09|2325.06
#2018-11-12|2301.95
#2018-11-13|2316.42
#2018-11-14|2336.56
#2018-11-15|2293.06
#2018-11-16|2314.51
#2018-11-19|2301.05
#2018-11-20|2301.87
#2018-11-21|2308.80
#2018-11-22|2275.33
#2018-11-23|2311.78
#2018-11-26|2297.43
#2018-11-27|2224.16
#2018-11-28|2249.88
#2018-11-29|2286.58
#2018-11-30|2273.99
#2018-12-03|2333.63
#2018-12-04|2362.01
#2018-12-05|2331.79
#2018-12-06| .
#2018-12-07|2260.53
#2018-12-10|2227.26
#2018-12-11|2276.60
#2018-12-12|2333.38
#2018-12-13|2334.70
#2018-12-14|2354.07
#2018-12-17|2346.96
#2018-12-18|2337.38
#2018-12-19|2391.86
#2018-12-20|2388.36
#2018-12-21|2371.27
#2018-12-24| .
#2018-12-25| .
#2018-12-26| .
#2018-12-27|2322.01
#2018-12-28|2346.14
#2018-12-31| .
#2019-01-01| .
#2019-01-02|2403.92
#2019-01-03|2419.54
#2019-01-04|2484.69
#2019-01-07|2503.17
#2019-01-08|2495.87
#2019-01-09|2581.28
#2019-01-10|2606.16
#2019-01-11|2414.53
#2019-01-14|2465.85
#2019-01-15|2418.40
#2019-01-16|2418.08
#2019-01-17|2402.01
#2019-01-18|2420.31
#2019-01-21|2430.59
#2019-01-22|2415.79
#2019-01-23|2426.15
#2019-01-24|2458.47
#2019-01-25|2434.46
#2019-01-28|2370.90
#2019-01-29|2396.30
#2019-01-30|2383.99
#2019-01-31|2387.73
#2019-02-01|2424.31
#2019-02-04|2453.14
#2019-02-05|2485.27
#2019-02-06|2517.27
#2019-02-07|2470.79
#2019-02-08|2516.18
#2019-02-11|2512.43
#2019-02-12|2285.48
#2019-02-13|2253.88
#2019-02-14|2286.33
#2019-02-15|2264.11
#2019-02-18|2284.94
#2019-02-19|2228.55
#2019-02-20|2295.22
#2019-02-21|2298.97
#2019-02-22|2339.17
#2019-02-25|2357.44
#2019-02-26|2402.09
#2019-02-27|2393.12
#2019-02-28|2424.93
#2019-03-01|2507.81
#2019-03-04|2543.74
#2019-03-05|2555.68
#2019-03-06|2552.50
#2019-03-07|2562.29
#2019-03-08|2571.18
#2019-03-11|2589.40
#2019-03-12|2624.26
#2019-03-13|2657.86
#2019-03-14|2680.08
#2019-03-15|2633.77
#2019-03-18|2675.06
#2019-03-19|2715.63
#2019-03-20|2716.53
#2019-03-21|2712.65
#2019-03-22|2703.64
#2019-03-25|2643.75
#2019-03-26|2668.01
#2019-03-27|2661.90
#2019-03-28|2683.17
#2019-03-29|2705.68
#2019-04-01|2751.09
#2019-04-02|2785.49
#2019-04-03|2749.50
#2019-04-04|2755.01
#2019-04-05|2784.29
#2019-04-08|2786.68
#2019-04-09|2776.92
#2019-04-10|2757.13
#2019-04-11|2669.35
#2019-04-12|2637.55
#2019-04-15|2642.79
#2019-04-16|2592.87
#2019-04-17|2494.89
#2019-04-18|2494.29
#2019-04-19| .
#2019-04-22| .
#2019-04-23|2515.31
#2019-04-24|2500.00
#2019-04-25|2422.76
#2019-04-26|2399.51
#2019-04-29|2402.37
#2019-04-30|2403.74
#2019-05-01| .
#2019-05-02|2371.76
#2019-05-03|2393.35
#2019-05-06|2381.80
#2019-05-07|2397.54
#2019-05-08|2392.47
#2019-05-09|2369.79
#2019-05-10|2369.19
#2019-05-13|2305.16
#2019-05-14|2341.16
#2019-05-15|2343.09
#2019-05-16|2367.71
#2019-05-17|2380.60
#2019-05-20|2356.16
#2019-05-21|2402.82
#2019-05-22|2402.73
#2019-05-23|2419.48
#2019-05-24|2424.70
#2019-05-27|2420.36
#2019-05-28|2385.71
#2019-05-29|2356.44
#2019-05-30| .
#2019-05-31|2366.94
#2019-06-03|2391.87
#2019-06-04|2396.80
#2019-06-05|2389.13
#2019-06-06|2425.61
#2019-06-07|2475.41
#2019-06-10|2479.46
#2019-06-11|2487.39
#2019-06-12|2516.97
#2019-06-13|2548.74
#2019-06-14|2543.21
#2019-06-17|2518.91
#2019-06-18|2579.49
#2019-06-19|2561.92
#2019-06-20|2536.76
#2019-06-21| .
#2019-06-24|2539.62
#2019-06-25|2572.58
#2019-06-26|2593.47
#2019-06-27|2589.10
#2019-06-28|2604.84
#2019-07-01|2646.43
#2019-07-02|2647.33
#2019-07-03|2704.90
#2019-07-04|2722.76
#2019-07-05|2713.46
#2019-07-08|2689.16
#2019-07-09|2717.79
#2019-07-10|2744.66
#2019-07-11|2728.32
#2019-07-12|2699.65
#2019-07-15|2732.65
#2019-07-16|2721.70
#2019-07-17|2615.06
#2019-07-18|2577.72
#2019-07-19|2503.62
#2019-07-22|2467.31
#2019-07-23|2480.66
#2019-07-24|2518.02
#2019-07-25|2500.17
#2019-07-26|2491.15
#2019-07-29|2464.60
#2019-07-30|2443.75
#2019-07-31|2515.94
#2019-08-01|2511.18
#2019-08-02|2503.62
#2019-08-05|2540.81
#2019-08-06|2543.95
#2019-08-07|2527.15
#2019-08-08|2620.30
#2019-08-09|2658.73
#2019-08-12|2653.62
#2019-08-13|2658.41
#2019-08-14|2617.03
#2019-08-15|2602.45
#2019-08-16|2633.97
#2019-08-19|2700.71
#2019-08-20|2685.28
#2019-08-21|2712.55
#2019-08-22|2701.31
#2019-08-23|2764.17
#2019-08-26|2755.76
#2019-08-27|2779.46
#2019-08-28|2735.05
#2019-08-29|2737.76
#2019-08-30|2723.47
#2019-09-02|2764.31
#2019-09-03|2725.31
#2019-09-04|2762.66
#2019-09-05|2746.61
#2019-09-06|2720.36
#2019-09-09|2704.91
#2019-09-10|2608.76
#2019-09-11|2582.95
#2019-09-12|2620.46
#2019-09-13|2586.24
#2019-09-16|2652.71
#2019-09-17|2644.16
#2019-09-18|2630.21
#2019-09-19|2659.76
#2019-09-20|2662.46
#2019-09-23|2681.82
#2019-09-24|2708.36
#2019-09-25|2709.11
#2019-09-26|2746.91
#2019-09-27|2759.21
#2019-09-30|2767.31
#2019-10-01|2749.46
#2019-10-02|2706.56
#2019-10-03|2636.36
#2019-10-04|2641.14
#2019-10-07|2676.71
#2019-10-08|2625.41
#2019-10-09|2637.26
#2019-10-10|2675.21
#2019-10-11|2691.26
#2019-10-14|2708.66
#2019-10-15|2766.09
#2019-10-16|2740.76
#2019-10-17|2748.41
#2019-10-18|2745.41
#2019-10-21|2752.91
#2019-10-22|2733.56
#2019-10-23|2801.38
#2019-10-24|3059.53
#2019-10-25|3160.03
#2019-10-28|3225.28
#2019-10-29|3266.53
#2019-10-30|3283.48
#2019-10-31|3211.93
#2019-11-01|3246.14
#2019-11-04|3250.03
#2019-11-05|3243.73
#2019-11-06|3270.42
#2019-11-07|3255.13
#2019-11-08|3289.18
#2019-11-11|3232.48
#2019-11-12|3262.32
#2019-11-13|3246.12
#2019-11-14|3203.23
#2019-11-15|3234.28
#2019-11-18|3230.08
#2019-11-19|3217.48
#2019-11-20|3266.23
#2019-11-21|3206.08
#2019-11-22|3199.78
#2019-11-25|3217.03
#2019-11-26|3234.75
#2019-11-27|3221.67
#2019-11-28|3189.57
#2019-11-29|3196.47
#2019-12-02|3196.07
#2019-12-03|3251.69
#2019-12-04|3233.84
#2019-12-05|3199.96
#2019-12-06| .
#2019-12-09|3235.05
#2019-12-10|3251.73
#2019-12-11|3273.02
#2019-12-12|3258.31
#2019-12-13|3191.26
#2019-12-16|3188.21
#2019-12-17|3209.22
#2019-12-18|3266.85
#2019-12-19|3400.50
#2019-12-20|3417.79
#2019-12-23|3367.66
#2019-12-24| .
#2019-12-25| .
#2019-12-26| .
#2019-12-27|3374.44
#2019-12-30|3336.30
#2019-12-31| .
#2020-01-01| .
#2020-01-02|3376.68
#2020-01-03|3375.76
#2020-01-06| .
#2020-01-07|3348.45
#2020-01-08|3340.79
#2020-01-09|3355.47
#2020-01-10|3384.42
#2020-01-13|3434.55
#2020-01-14|3389.83
#2020-01-15|3478.33
#2020-01-16|3510.18
#2020-01-17|3548.92
#2020-01-20|3558.34
#2020-01-21|3529.66
#2020-01-22|3550.26
#2020-01-23|3501.05
#2020-01-24|3509.07
#2020-01-27|3437.63
#2020-01-28|3506.66
#2020-01-29|3452.10
#2020-01-30|3458.66
#2020-01-31|3450.73
#2020-02-03|3420.48
#2020-02-04|3431.95
#2020-02-05|3425.65
#2020-02-06|3183.78
#2020-02-07|3148.45
#2020-02-10|3183.34
#2020-02-11|3205.40
#2020-02-12|3136.64
#2020-02-13|3157.23
#2020-02-14|3163.69
#2020-02-17|3157.14
#2020-02-18|3108.88
#2020-02-19|3138.19
#2020-02-20|3104.15
#2020-02-21|3164.90
#2020-02-24|3074.33
#2020-02-25|2955.41
#2020-02-26|3003.93
#2020-02-27|2940.51
#2020-02-28|2898.54
#2020-03-02|2919.91
#2020-03-03|2966.88
#2020-03-04|3043.30
#2020-03-05|2988.84
#2020-03-06|2883.90
#2020-03-09|2797.90
#2020-03-10|2719.39
#2020-03-11|2761.70
#2020-03-12|2635.89
#2020-03-13|2543.69
#2020-03-16|2520.77
#2020-03-17|2626.93
#2020-03-18|2532.48
#2020-03-19|2530.84
#2020-03-20|2727.66
#2020-03-23|2691.73
#2020-03-24|2627.97
#2020-03-25|2783.76
#2020-03-26|2885.61
#2020-03-27|2873.04
#2020-03-30|2960.16
#2020-03-31|3010.82
#2020-04-01|3071.32
#2020-04-02|3003.68
#2020-04-03|3151.97
#2020-04-06|3120.44
#2020-04-07|3138.36
#2020-04-08|3188.68
#2020-04-09|3259.08
#2020-04-10| .
#2020-04-13| .
#2020-04-14|3513.72
#2020-04-15|3433.58
#2020-04-16|3524.49
#2020-04-17|3373.69
#2020-04-20|3445.30
#2020-04-21|3465.81
#2020-04-22|3505.53
#2020-04-23|3664.86
#2020-04-24|3814.97
#2020-04-27|3793.08
#2020-04-28|3873.31
#2020-04-29|3754.13
#2020-04-30|3730.37
#2020-05-01| .
#2020-05-04|3795.59
#2020-05-05|3902.44
#2020-05-06|3922.25
#2020-05-07|3787.73
#2020-05-08|3793.87
#2020-05-11|3978.07
#2020-05-12|3998.81
#2020-05-13|3965.79
#2020-05-14|3774.73
#2020-05-15|3806.34
#2020-05-18|3711.43
#2020-05-19|3708.49
#2020-05-20|3717.31
#2020-05-21| .
#2020-05-22|3751.40
#2020-05-25|3819.78
#2020-05-26|3938.20
#2020-05-27|3838.12
#2020-05-28|3921.63
#2020-05-29|4010.31
#2020-06-01|3915.75
#2020-06-02|3807.32
#2020-06-03|3774.88
#2020-06-04|3731.18
#2020-06-05|3697.10
#2020-06-08|3549.20
#2020-06-09|3632.26
#2020-06-10|3652.55
#2020-06-11|3628.46
#2020-06-12|3616.78
#2020-06-15|3562.81
#2020-06-16|3645.46
#2020-06-17|3657.79
#2020-06-18|3813.76
#2020-06-19| .
#2020-06-22|3728.45
#2020-06-23|3724.49
#2020-06-24|3641.68
#2020-06-25|3648.79
#2020-06-26|3723.87
#2020-06-29|3666.34
#2020-06-30|3603.17
#2020-07-01|3636.63
#2020-07-02|3701.92
#2020-07-03|3696.28
#2020-07-06|3706.30
#2020-07-07|3631.17
#2020-07-08|3675.34
#2020-07-09|3829.10
#2020-07-10|3740.40
#2020-07-13|3740.40
#2020-07-14|3740.40
#2020-07-15|3740.40
#2020-07-16|3759.43
#2020-07-17|3721.56
#2020-07-20|3883.71
#2020-07-21|3714.04
#2020-07-22|3710.06
#2020-07-23|3692.28
#2020-07-24|3629.73
#2020-07-27|3639.56
#2020-07-28|3615.30
#2020-07-29|3196.88
#2020-07-30|3112.36
#2020-07-31|3097.51
#2020-08-03|3143.74
#2020-08-04|3152.30
#2020-08-05|3128.89
#2020-08-06|3188.52
#2020-08-07|3214.88
#2020-08-10|3202.32
#2020-08-11|3232.04
#2020-08-12|3324.51
#2020-08-13|3316.97
#2020-08-14|3274.71
#2020-08-17|3333.91
#2020-08-18|3359.85
#2020-08-19|3343.33
#2020-08-20|3344.58
#2020-08-21|3315.09
#2020-08-24|3308.39
#2020-08-25|3306.51
#2020-08-26|3327.43
#2020-08-27|3304.62
#2020-08-28|3287.68
#2020-08-31|3304.61
#2020-09-01|3259.44
#2020-09-02|3270.52
#2020-09-03|3225.12
#2020-09-04|3161.32
#2020-09-07|3255.25
#2020-09-08|3183.29
#2020-09-09|3209.65
#2020-09-10|3208.19
#2020-09-11|3239.77
#2020-09-14|3215.51
#2020-09-15|3280.98
#2020-09-16|3256.09
#2020-09-17|3273.66
#2020-09-18|3327.85
#2020-09-21|3237.47
#2020-09-22|3249.83
#2020-09-23|3316.97
#2020-09-24|3282.66
#2020-09-25|3182.45
#2020-09-28|3200.44
#2020-09-29|3196.05
#2020-09-30|3237.68
#2020-10-01|3208.60
#2020-10-02|3230.98
#2020-10-05|3322.82
#2020-10-06|3307.13
#2020-10-07|3322.62
#2020-10-08|3294.80
#2020-10-09|3389.57
#2020-10-12|3431.40
#2020-10-13|3387.89
#2020-10-14|3344.58
#2020-10-15|3237.68
#2020-10-16|3226.80
#2020-10-19|3190.19
#2020-10-20|3188.30
#2020-10-21|3038.30
#2020-10-22|3181.84
#2020-10-23|3181.21
#2020-10-26|3138.52
#2020-10-27|3171.17
#2020-10-28|3103.17
#2020-10-29|3090.63
#2020-10-30|3080.54
#2020-11-02|3112.59
#2020-11-03|3240.20
#2020-11-04|3303.00
#2020-11-05|3319.47
#2020-11-06|3305.87
#2020-11-09|3307.34
#2020-11-10|3257.57
#2020-11-11|3299.41
#2020-11-12|3275.76
#2020-11-13|3326.38
#2020-11-16|3280.75
#2020-11-17|3241.64
#2020-11-18|3254.23
#2020-11-19|3314.65
#2020-11-20|3337.89
#2020-11-23|3306.91
#2020-11-24|3292.47
#2020-11-25|3286.21
#2020-11-26|3332.66
#2020-11-27|3344.59
#2020-11-30|3299.82
#2020-12-01|3248.53
#2020-12-02|3293.98
#2020-12-03|3279.76
#2020-12-04|3348.16
#2020-12-07|3257.35
#2020-12-08|3274.54
#2020-12-09|3277.16
#2020-12-10|3225.55
#2020-12-11|3152.08
#2020-12-14|3182.45
#2020-12-15|3116.33
#2020-12-16|3202.74
#2020-12-17|3156.70
#2020-12-18|3165.73
#2020-12-21|3113.40
#2020-12-22|3120.53
#2020-12-23|3104.62
#2020-12-24|3104.62
#2020-12-25|3104.62
#2020-12-28|3109.22
#2020-12-29|3140.82
#2020-12-30|3137.90
#2020-12-31|3137.90
#2021-01-01|3137.90
#2021-01-04|3174.90
#2021-01-05|3135.58
#2021-01-06|3135.58
#2021-01-07|3135.56
#2021-01-08|3144.56
#2021-01-11|3148.68
#2021-01-12|3120.24
#2021-01-13|3170.52
#2021-01-14|3191.25
#2021-01-15|3275.13
#2021-01-18|3274.50
#2021-01-19|3282.67
#2021-01-20|3244.37
#2021-01-21|3234.33
#2021-01-22|3228.89
#2021-01-25|3215.69
#2021-01-26|3245.39
#2021-01-27|3202.52
#2021-01-28|3221.77
#2021-01-29|3173.00
#2021-02-01|3184.71
#2021-02-02|3173.63
#2021-02-03|3169.17
#2021-02-04|3211.26
#2021-02-05|3238.25
#2021-02-08|3283.18
#2021-02-09|3016.10
#2021-02-10|3011.28
#2021-02-11|3016.73
#2021-02-12|3023.48
#2021-02-15|3052.14
#2021-02-16|3038.90
#2021-02-17|3037.27
#2021-02-18|3030.35
#2021-02-19|3037.87
#2021-02-22|3015.50
#2021-02-23|2996.02
#2021-02-24|2974.88
#2021-02-25|2951.89
#2021-02-26|2864.11
#2021-03-01|2879.88
#2021-03-02|2853.54
#2021-03-03|2843.73
#2021-03-04|2789.74
#2021-03-05|2795.62
#2021-03-08|2862.48
#2021-03-09|2878.21
#2021-03-10|2900.55
#2021-03-11|2895.02
#2021-03-12|2893.13
#2021-03-15|2944.82
#2021-03-16|2962.51
#2021-03-17|2948.13
#2021-03-18|2958.82
#2021-03-19|2972.79
#2021-03-22|2985.46
#2021-03-23|2991.10
#2021-03-24|2978.92
#2021-03-25|2986.22
#2021-03-26|3028.04
#2021-03-29|3057.71
#2021-03-30|3028.98
#2021-03-31|3036.86
#2021-04-01|3054.81
#2021-04-02| .
#2021-04-05| .
#2021-04-06|3050.07
#2021-04-07|3058.18
#2021-04-08|3069.11
#2021-04-09|3100.55
#2021-04-12|3076.29
#2021-04-13|3078.26
#2021-04-14|3085.71
#2021-04-15|3095.30
#2021-04-16|3108.22
#2021-04-19|3137.76
#2021-04-20|3144.94
#2021-04-21|3155.47
#2021-04-22|3187.77
#2021-04-23|3171.16
#2021-04-26|3167.49
#2021-04-27|3158.98
#2021-04-28|3169.52
#2021-04-29|3180.61
#2021-04-30|3214.68
#2021-05-03|3217.50
#2021-05-04|3144.61
#2021-05-05|3146.15
#2021-05-06|3144.38
#2021-05-07|3193.25
#2021-05-10|3198.07
#2021-05-11|3121.01
#2021-05-12|3138.07
#2021-05-13| .
#2021-05-14|3201.12
#2021-05-17|3228.63
#2021-05-18|3232.14
#2021-05-19|3194.82
#2021-05-20|3211.37
#2021-05-21|3223.83
#2021-05-24|3235.65
#2021-05-25|3212.97
#2021-05-26|3165.61
#2021-05-27|3186.55
#2021-05-28|3165.55
#2021-05-31|3074.11
#2021-06-01|3057.31
#2021-06-02|3045.29
#2021-06-03|3071.26
#2021-06-04|3078.70
#2021-06-07|3175.62
#2021-06-08|3203.75
#2021-06-09|3274.08
#2021-06-10|3305.72
#2021-06-11|3307.43
#2021-06-14|3307.46
#2021-06-15|3305.92
#2021-06-16|3322.23
#2021-06-17|3297.39
#2021-06-18|3248.09
#2021-06-21|3239.56
#2021-06-22|3240.87
#2021-06-23|3183.24
#2021-06-24|3192.88
#2021-06-25| .
#2021-06-28|3183.92
#2021-06-29|3198.76
#2021-06-30|3163.61
#2021-07-01|3193.05
#2021-07-02|3198.73
#2021-07-05|3211.85
#2021-07-06|3231.94
#2021-07-07|3240.64
#2021-07-08|3226.89
#2021-07-09|3245.04
#2021-07-12|3250.95
#2021-07-13|3224.92
#2021-07-14|3213.14
#2021-07-15|3188.49
#2021-07-16|3189.38
#2021-07-19|3121.04
#2021-07-20|3092.23
#2021-07-21|3057.11
#2021-07-22|3072.83
#2021-07-23|3095.93
#2021-07-26|3096.36
#2021-07-27|3089.83
#2021-07-28|3110.57
#2021-07-29|3100.53
#2021-07-30|3133.48
#2021-08-02|3128.76
#2021-08-03|3141.98
#2021-08-04|3093.54
#2021-08-05|3096.59
#2021-08-06|3062.56
#2021-08-09|3062.56
#2021-08-10|3054.25
#2021-08-11|3051.86
#2021-08-12|3038.11
#2021-08-13|3049.85
#2021-08-16|3038.53
#2021-08-17|3051.17
#2021-08-18|3034.82
#2021-08-19|3011.92
#2021-08-20|2987.86
#2021-08-23|2992.49
#2021-08-24|2965.57
#2021-08-25|2969.08
#2021-08-26|2959.50
#2021-08-27|2983.52
#2021-08-30|2998.75
#2021-08-31|3016.05
#2021-09-01|3000.10
#2021-09-02|3016.08
#2021-09-03|3068.66
#2021-09-06|3079.17
#2021-09-07|3068.82
#2021-09-08|3024.16
#2021-09-09|3003.84
#2021-09-10|3005.81
#2021-09-13|2994.65
#2021-09-14|3000.95
#2021-09-15|2998.41
#2021-09-16|3019.16
#2021-09-17|2999.03
#2021-09-20|3010.20
#2021-09-21|3037.65
#2021-09-22|3015.59
#2021-09-23|3059.25
#2021-09-24|3080.88
#2021-09-27|3069.80
#2021-09-28|2927.40
#2021-09-29|2954.72
#2021-09-30|2991.19
#2021-10-01|2966.54
#2021-10-04|2981.99
#2021-10-05|2957.58
#2021-10-06|2948.94
#2021-10-07|2999.21
#2021-10-08|3030.28
#2021-10-11|3117.54
#2021-10-12|3106.55
#2021-10-13|3091.77
#2021-10-14|3094.30
#2021-10-15|3122.84
#2021-10-18|3162.60
#2021-10-19|3180.90
#2021-10-20|3197.05
#2021-10-21|3165.41
#2021-10-22|3204.04
#2021-10-25|3211.83
#2021-10-26|3278.02
#2021-10-27|3276.28
#2021-10-28|3307.49
#2021-10-29|3264.92
#2021-11-01|3266.89
#2021-11-02|3274.96
#2021-11-03|3322.32
#2021-11-04|3335.19
#2021-11-05|3310.21
#2021-11-08|3363.82
#2021-11-09|3335.19
#2021-11-10|3336.97
#2021-11-11|3314.21
#2021-11-12|3321.01
#2021-11-15|3332.09
#2021-11-16|3289.80
#2021-11-17|3343.26
#2021-11-18|3276.70
#2021-11-19|3194.19
#2021-11-22|3205.49
#2021-11-23|3217.56
#2021-11-24|3185.27
#2021-11-25|3232.39
#2021-11-26|3224.09
#2021-11-29|3214.79
#2021-11-30|3160.86
#2021-12-01|3153.21
#2021-12-02|3106.32
#2021-12-03|3044.97
#2021-12-06| .
#2021-12-07|3024.42
#2021-12-08|3025.12
#2021-12-09|3016.06
#2021-12-10|3032.49
#2021-12-13|3035.96
#2021-12-14|3008.63
#2021-12-15|3032.43
#2021-12-16|3065.91
#2021-12-17|3108.91
#2021-12-20|3072.67
#2021-12-21|3106.81
#2021-12-22|3109.86
#2021-12-23|3123.74
#2021-12-24| .
#2021-12-27|3151.19
#2021-12-28|3161.11
#2021-12-29|3158.30
#2021-12-30|3179.23
#2021-12-31| .
#2022-01-03|3129.36
#2022-01-04|3134.56
#2022-01-05|3135.46
#2022-01-06| .
#2022-01-07|3114.89
#2022-01-10|3068.49
#2022-01-11|3106.04
#2022-01-12|3113.45
#2022-01-13|3076.32
#2022-01-14|3080.74
#2022-01-17|3126.97
#2022-01-18|3119.85
#2022-01-19|3149.45
#2022-01-20|3146.52
#2022-01-21|3077.04
#2022-01-24|2975.98
#2022-01-25|3044.21
#2022-01-26|3082.66
#2022-01-27|3144.91
#2022-01-28|3126.19
#2022-01-31|3142.93
#2022-02-01|3114.83
#2022-02-02|3156.68
#2022-02-03|3107.11
#2022-02-04|3074.40
#2022-02-07|3076.14
#2022-02-08|3078.94
#2022-02-09|3072.67
#2022-02-10|3119.01
#2022-02-11|3012.94
#2022-02-14|3033.98
#2022-02-15|3077.03
#2022-02-16|3180.18
#2022-02-17|3174.86
#2022-02-18|3916.03
#2022-02-21|3911.49
#2022-02-22|3753.62
#2022-02-23|3759.72
#2022-02-24|3581.89
#2022-02-25|3712.36
#2022-02-28|3657.41
#2022-03-01|3567.30
#2022-03-02|3602.87
#2022-03-03|3461.22
#2022-03-04|3460.02
#2022-03-07|3393.77
#2022-03-08|3338.88
#2022-03-09|3389.41
#2022-03-10|3428.87
#2022-03-11|3445.92
#2022-03-14|3589.90
#2022-03-15|3572.33
#2022-03-16|3595.10
#2022-03-17|3639.30
#2022-03-18|3576.32
#2022-03-21|3643.66
#2022-03-22|3651.32
#2022-03-23|3717.69
#2022-03-24|3652.81
#2022-03-25|3620.75
#2022-03-28|3654.54
#2022-03-29|3717.92
#2022-03-30|3770.89
#2022-03-31|3721.59
#2022-04-01|3773.18
#2022-04-04|3782.42
#2022-04-05|3817.53
#2022-04-06|3820.51
#2022-04-07|3839.05
#2022-04-08|3914.95
#2022-04-11|3867.34
#2022-04-12|3820.94
#2022-04-13|3803.33
#2022-04-14|3882.21
#2022-04-15| .
#2022-04-18| .
#2022-04-19|3825.90
#2022-04-20|3746.45
#2022-04-21|3683.69
#2022-04-22|3679.29
#2022-04-25|3616.72
#2022-04-26|3620.18
#2022-04-27|3614.29
#2022-04-28|3450.43
#2022-04-29|3416.00
#2022-05-02|3355.55
#2022-05-03|3436.36
#2022-05-04|3298.36
#2022-05-05|3243.23
#2022-05-06|3225.80
#2022-05-09|3185.31
#2022-05-10|3245.46
#2022-05-11|3246.15
#2022-05-12|3220.51
#2022-05-13|3289.89
#2022-05-16|3308.26
#2022-05-17|3323.21
#2022-05-18|3283.84
#2022-05-19|3347.22
#2022-05-20|3413.40
#2022-05-23|3441.25
#2022-05-24|3427.08
#2022-05-25|3441.25
#2022-05-26| .
#2022-05-27|3418.87
#2022-05-30|3432.19
#2022-05-31|3451.19
#2022-06-01|3424.45
#2022-06-02|3421.77
#2022-06-03|3397.60
#2022-06-06|3417.13
#2022-06-07|3371.49
#2022-06-08|3393.18
#2022-06-09|3329.65
#2022-06-10|3308.42
#2022-06-13|3274.15
#2022-06-14|3303.74
#2022-06-15|3237.93
#2022-06-16|3261.20
#2022-06-17|3460.35
#2022-06-20|3485.15
#2022-06-21|3424.33
#2022-06-22|3457.56
#2022-06-23|3415.71
#2022-06-24| .
#2022-06-27|3568.43
#2022-06-28|3594.33
#2022-06-29|3749.00
#2022-06-30|3852.92
#2022-07-01|3841.29
#2022-07-04|3868.71
#2022-07-05|3953.89
#2022-07-06|3888.25
#2022-07-07|3914.78
#2022-07-08|3984.80
#2022-07-11|4015.06
#2022-07-12|4003.01
#2022-07-13|4373.05
#2022-07-14|4416.85
#2022-07-15|4406.05
#2022-07-18|4150.26
#2022-07-19|4163.31
#2022-07-20|4144.41
#2022-07-21|4151.31
#2022-07-22|4159.47
#2022-07-25|4249.18
#2022-07-26|4263.28
#2022-07-27|4210.79
#2022-07-28|4258.65
#2022-07-29|4221.33
#2022-08-01|4255.17
#2022-08-02|4285.08
#2022-08-03|4266.60
#2022-08-04|4245.70
#2022-08-05|4203.58
#2022-08-08|4173.05
#2022-08-09|4237.43
#2022-08-10|4195.90
#2022-08-11|4232.17
#2022-08-12|4203.33
#2022-08-15|4214.32
#2022-08-16|4218.85
#2022-08-17|4222.23
#2022-08-18|4235.96
#2022-08-19|4286.66
#2022-08-22|4276.44
#2022-08-23|4225.28
#2022-08-24|4301.55
#2022-08-25|4315.82
#2022-08-26|4261.13
#2022-08-29|4149.52
#2022-08-30|4101.66
#2022-08-31|4086.29
#2022-09-01|4039.91
#2022-09-02|4029.91
#2022-09-05|4022.85
#2022-09-06|4053.39
#2022-09-07|4026.91
#2022-09-08|4036.02
#2022-09-09|4072.34
#2022-09-12|4097.35
#2022-09-13|4098.24
#2022-09-14|4102.25
#2022-09-15|4055.71
#2022-09-16|3959.21
#2022-09-19|3989.59
#2022-09-20|3871.46
#2022-09-21|3886.97
#2022-09-22|3863.65
#2022-09-23|3889.71
#2022-09-26|3794.66
#2022-09-27|3801.35
#2022-09-28|3841.43
#2022-09-29|3821.68
#2022-09-30|3907.84
#2022-10-03|3955.03
#2022-10-04|4017.02
#2022-10-05|4006.05
#2022-10-06|3970.67
#2022-10-07|3954.74
#2022-10-10|3860.49
#2022-10-11|3885.87
#2022-10-12|3926.76
#2022-10-13|3895.76
#2022-10-14|3936.63
#2022-10-17|3930.73
#2022-10-18|3953.12
#2022-10-19|3915.63
#2022-10-20|3821.24
#2022-10-21|3798.71
#2022-10-24|3914.68
#2022-10-25|4024.02
#2022-10-26|4153.80
#2022-10-27|4057.90
#2022-10-28|4157.09
#2022-10-31|4211.69
#2022-11-01|4205.52
#2022-11-02|4293.46
#2022-11-03|4298.13
#2022-11-04|4265.75
#2022-11-07|4229.80
#2022-11-08|4288.25
#2022-11-09|4398.00
#2022-11-10|4441.49
#2022-11-11|4226.51
#2022-11-14|4235.98
#2022-11-15|4283.72
#2022-11-16|4250.66
#2022-11-17|4239.00
#2022-11-18|4280.01
#2022-11-21|4399.51
#2022-11-22|4453.02
#2022-11-23|4446.84
#2022-11-24|4436.14
#2022-11-25|4426.67
#2022-11-28|4504.19
#2022-11-29|4558.38
#2022-11-30|4582.52
#2022-12-01|4627.79
#2022-12-02|4689.27
#2022-12-05|4623.96
#2022-12-06|4623.96
#2022-12-07|4584.45
#2022-12-08|4547.41
#2022-12-09|4561.68
#2022-12-12|4625.61
#2022-12-13|4587.74
#2022-12-14|4561.95
#2022-12-15|4527.51
#2022-12-16|4657.98
#2022-12-19|4681.85
#2022-12-20|4789.42
#2022-12-21|4838.81
#2022-12-22|4859.38
#2022-12-23|4811.91
#2022-12-26| .
#2022-12-27|4743.59
#2022-12-28|4728.50
#2022-12-29|4769.66
#2022-12-30|4636.58
#2023-01-02|4634.66
#2023-01-03|4687.34
#2023-01-04|4733.44
#2023-01-05|4830.58
#2023-01-06| .
#2023-01-09|4910.15
#2023-01-10|4881.06
#2023-01-11|4894.23
#2023-01-12|4897.80
#2023-01-13|4767.46
#2023-01-16|4553.72
#2023-01-17|4529.03
#2023-01-18|4507.08
#2023-01-19|4487.04
#2023-01-20|4504.60
#2023-01-23|4544.11
#2023-01-24|4446.69
#2023-01-25|4400.74
#2023-01-26|4423.13
#2023-01-27|4457.25
#2023-01-30|4465.09
#2023-01-31|4456.44
#2023-02-01|4429.56
#2023-02-02|4393.79
#2023-02-03|4465.22
#2023-02-06|4509.12
#2023-02-07|4509.96
#2023-02-08|4524.88
#2023-02-09|4247.21
#2023-02-10|4014.54
#2023-02-13|4104.72
#2023-02-14|4223.93
#2023-02-15|4256.92
#2023-02-16|4107.96
#2023-02-17|4120.53
#2023-02-20|4141.95
#2023-02-21|4183.02
#2023-02-22|4156.70
#2023-02-23|4155.61
#2023-02-24|4174.78
#2023-02-27|4141.63
#2023-02-28|4045.91
#2023-03-01|4003.10
#2023-03-02|4042.47
#2023-03-03|4018.62
#2023-03-06|4003.38
#2023-03-07|4015.10
#2023-03-08|3995.54
#2023-03-09|3965.63
#2023-03-10|3948.37
#2023-03-13|3911.94
#2023-03-14|3900.14
#2023-03-15|3906.00
#2023-03-16|3959.44
#2023-03-17|4003.26
#2023-03-20|3972.58
#2023-03-21|3934.86
#2023-03-22|3897.51
#2023-03-23|3906.04
#2023-03-24|3915.99
#2023-03-27|3837.74
#2023-03-28|3802.14
#2023-03-29|3828.63
#2023-03-30|3855.38
#2023-03-31|3903.03
#2023-04-03|3865.95
#2023-04-04|3992.90
#2023-04-05|3971.28
#2023-04-06|4066.62
#2023-04-07| .
#2023-04-10| .
#2023-04-11|4044.41
#2023-04-12|4049.07
#2023-04-13|4065.61
#2023-04-14|4148.27
#2023-04-17|4252.67
#2023-04-18|4341.88
#2023-04-19|4354.68
#2023-04-20|4325.17
#2023-04-21|4342.01
#2023-04-24|4333.61
#2023-04-25|4399.85
#2023-04-26|4378.65
#2023-04-27|4100.08
#2023-04-28|4006.21
#2023-05-01| .
#2023-05-02|4006.04
#2023-05-03|3993.95
#2023-05-04|4020.02
#2023-05-05|4058.93
#2023-05-08|4088.40
#2023-05-09|4060.78
#2023-05-10|3998.32
#2023-05-11|4003.31
#2023-05-12|3978.54
#2023-05-15|3971.70
#2023-05-16|3862.43
#2023-05-17|3855.33
#2023-05-18| .
#2023-05-19|3862.59
#2023-05-22|3917.42
#2023-05-23|3930.39
#2023-05-24|4045.08
#2023-05-25|3861.00
#2023-05-26|3838.08
#2023-05-29|3800.72
#2023-05-30|3781.78
#2023-05-31|3726.49
#2023-06-01|3787.78
#2023-06-02|3794.46
#2023-06-05|3793.33
#2023-06-06|3787.91
#2023-06-07|3739.85
#2023-06-08|3754.38
#2023-06-09|3839.06
#2023-06-12|3858.92
#2023-06-13|3815.42
#2023-06-14|3756.06
#2023-06-15|3747.41
#2023-06-16|3710.47
#2023-06-19|3660.13
#2023-06-20|3660.17
#2023-06-21|3615.29
#2023-06-22|3609.48
#2023-06-23| .
#2023-06-26|3563.41
#2023-06-27|3537.99
#2023-06-28|3591.70
#2023-06-29|3606.45
#2023-06-30|3592.90
#2023-07-03|3555.92
#2023-07-04|3554.48
#2023-07-05|3555.05
#2023-07-06|3526.04
#2023-07-07|3431.82
#2023-07-10|3465.06
#2023-07-11|3483.95
#2023-07-12|3475.98
#2023-07-13|3468.32
#2023-07-14|3445.68
#2023-07-17|3155.81
#2023-07-18|3248.66
#2023-07-19|3267.16
#2023-07-20|3302.63
#2023-07-21|3315.47
#2023-07-24|3300.89
#2023-07-25|3324.17
#2023-07-26|3318.66
#2023-07-27|3328.70
#2023-07-28|3301.13
#2023-07-31|3297.22
#2023-08-01|3299.06
#2023-08-02|3261.35
#2023-08-03|3245.09
#2023-08-04|3220.95
#2023-08-07|3241.84
#2023-08-08|3284.08
#2023-08-09|3297.39
#2023-08-10|3344.33
#2023-08-11|3346.73
#2023-08-14|3307.91
#2023-08-15|3290.06
#2023-08-16|3270.93
#2023-08-17|3258.66
#2023-08-18|3231.09
#2023-08-21|3257.54
#2023-08-22|3294.76
#2023-08-23|3315.65
#2023-08-24|3309.51
#2023-08-25|3346.56
#2023-08-28|3384.42
#2023-08-29|3472.01
#2023-08-30|3534.89
#2023-08-31|3559.67
#2023-09-01|3589.16
#2023-09-04|3549.08
#2023-09-05|3517.92
#2023-09-06|3521.83
#2023-09-07|3538.88
#2023-09-08|3552.27
#2023-09-11|3570.43
#2023-09-12|3561.27
#2023-09-13|3491.14
#2023-09-14|3511.31
#2023-09-15|3451.77
#2023-09-18|3432.24
#2023-09-19|3382.59
#2023-09-20|3488.67
#2023-09-21|3412.71
#2023-09-22|3429.29
#2023-09-25|3464.12
#2023-09-26|3441.17
#2023-09-27|3409.13
#2023-09-28|3409.30
#2023-09-29|3498.71
#2023-10-02|3561.18
#2023-10-03|3476.71
#2023-10-04|3498.79
#2023-10-05|3592.04
#2023-10-06|3660.42
#2023-10-09|3651.80
#2023-10-10|3650.37
#2023-10-11|3670.54
#2023-10-12|3711.10
#2023-10-13|3707.51
#2023-10-16|3625.42
#2023-10-17|3632.28
#2023-10-18|3524.38
#2023-10-19|3445.87
#2023-10-20|3482.21
#2023-10-23|3441.97
#2023-10-24|3453.20
#2023-10-25|3417.02
#2023-10-26|3428.26
#2023-10-27|3410.88
#2023-10-30|3506.53
#2023-10-31|3529.47
#2023-11-01|3372.47
#2023-11-02|3470.97
#2023-11-03|3450.65
#2023-11-06|3463.25
#2023-11-07|3488.84
#2023-11-08|3475.20
#2023-11-09|3519.28
#2023-11-10|3446.52
#2023-11-13|3471.54
#2023-11-14|3549.89
#2023-11-15|3508.12
#2023-11-16|3476.96
#2023-11-17|3534.82
#2023-11-20|3518.16
#2023-11-21|3524.13
#2023-11-22|3439.02
#2023-11-23|3488.99
#2023-11-24|3509.48
#2023-11-27|3445.55
#2023-11-28|3439.81
#2023-11-29|3431.45
#2023-11-30|3423.80
#2023-12-01|3431.84
#2023-12-04|3421.72
#2023-12-05|3394.55
#2023-12-06| .
#2023-12-07|3403.89
#2023-12-08|3439.74
#2023-12-11|3518.83
#2023-12-12|3394.62
#2023-12-13|3453.53
#2023-12-14|3598.25
#2023-12-15|3431.45
#2023-12-18|3536.33
#2023-12-19|3561.15
#2023-12-20|3603.86
#2023-12-21|3658.13
#2023-12-22|3687.06
#2023-12-25| .
#2023-12-26| .
#2023-12-27|3691.04
#2023-12-28|3700.12
#2023-12-29|3691.50
#2024-01-01| .
#2024-01-02|3748.58
#2024-01-03|3738.59
#2024-01-04|3827.08
#2024-01-05|3862.94
#2024-01-08|3907.79
#2024-01-09|3939.93
#2024-01-10|3944.63
#2024-01-11|4002.89
#2024-01-12|4015.17
#2024-01-15|4018.17
#2024-01-16|4217.17
#2024-01-17|4210.43
#2024-01-18|4133.37
#2024-01-19|4046.90
#2024-01-22|4078.31
#2024-01-23|4039.00
#2024-01-24|4091.38
#2024-01-25|4112.08
#2024-01-26|4106.27
#2024-01-29|4032.08
#2024-01-30|4038.03
#2024-01-31|4003.73
#2024-02-01|3987.54
#2024-02-02|3977.87
#2024-02-05|3979.70
#2024-02-06|3998.70
#2024-02-07|4025.48
#2024-02-08|4017.35
#2024-02-09|4005.62
#2024-02-12|4003.91
#2024-02-13|3761.95
#2024-02-14|3727.71
#2024-02-15|3737.77
#2024-02-16|3762.45
#2024-02-19|3688.11
#2024-02-20|3654.46
#2024-02-21|3630.68
#2024-02-22|3637.92
#2024-02-23|3619.50
#2024-02-26|3547.86
#2024-02-27|3479.88
#2024-02-28|3474.01
#2024-02-29|3420.91
#2024-03-01|3442.65
#2024-03-04|3423.45
#2024-03-05|3371.13
#2024-03-06|3349.33
#2024-03-07|3365.26
#2024-03-08|3389.66
#2024-03-11|3390.32
#2024-03-12|3371.57
#2024-03-13|3373.89
#2024-03-14|3363.04
#2024-03-15|3338.15
#2024-03-18|3318.18
#2024-03-19|3337.43
#2024-03-20|3314.20
#2024-03-21|3319.57
#2024-03-22|3344.98
#2024-03-25|3286.16
#2024-03-26|3313.22
#2024-03-27|3322.57
#2024-03-28|3328.06
#2024-03-29| .
#2024-04-01| .
#2024-04-02|3241.61
#2024-04-03|3191.95
#2024-04-04|3181.59
#2024-04-05|3188.22
#2024-04-08|3156.46
#2024-04-09|3179.78
#2024-04-10|3157.99
#2024-04-11|3197.44
#2024-04-12|3187.60
#2024-04-15|3175.37
#2024-04-16|3161.44
#2024-04-17|3127.70
#2024-04-18|3119.15
#2024-04-19|3124.18
#2024-04-22|3184.20
#2024-04-23|3202.09
#2024-04-24|3196.09
#2024-04-25|3407.66
#2024-04-26|3455.11
#2024-04-29|3502.90
#2024-04-30|3451.83
#2024-05-01| .
#2024-05-02|3434.67
#2024-05-03|3473.85
#2024-05-06|3463.94
#2024-05-07|3481.04
#2024-05-08|3505.78
#2024-05-09| .
#2024-05-10|3628.30
#2024-05-13|3571.29
#2024-05-14|3613.19
#2024-05-15|3622.76
#2024-05-16|3636.18
#2024-05-17|3634.71
#2024-05-20|3639.12
#2024-05-21|3594.68
#2024-05-22|3622.14
#2024-05-23|3625.82
#2024-05-24|3596.49
#2024-05-27|3626.61
#2024-05-28|3573.33
#2024-05-29|3529.74
#2024-05-30|3561.33
#2024-05-31|3621.52
#2024-06-03|3699.36
#2024-06-04|3752.69
#2024-06-05|3763.45
#2024-06-06|3736.33
#2024-06-07|3744.82
#2024-06-10|3685.94
#2024-06-11|3586.40
#2024-06-12|3598.58
#2024-06-13|3565.62
#2024-06-14|3619.81
#2024-06-17|3641.55
#2024-06-18|3721.10
#2024-06-19|3681.12
#2024-06-20|3808.85
#2024-06-21| .
#2024-06-24|3848.49
#2024-06-25|3832.52
#2024-06-26|3806.59
#2024-06-27|3801.44
#2024-06-28|3832.92
#2024-07-01|3984.31
#2024-07-02|4001.69
#2024-07-03|3983.80
#2024-07-04|3984.25
#2024-07-05|3992.07
#2024-07-08|3985.39
#2024-07-09|3924.69
#2024-07-10|3926.28
#2024-07-11|3960.25
#2024-07-12|3952.83
#2024-07-15|3932.91
#2024-07-16|3933.24
#2024-07-17|3920.68
#2024-07-18|3850.36
#2024-07-19|3790.40
#2024-07-22|3831.50
#2024-07-23|3835.86
#2024-07-24|3881.90
#2024-07-25|3966.08
#2024-07-26|3961.66
#2024-07-29|3993.94
#2024-07-30|4011.66
#2024-07-31|4082.77
#2024-08-01|4101.96
#2024-08-02|4124.55
#2024-08-05|3996.82
#2024-08-06|4103.43
#2024-08-07|4149.19
#2024-08-08|4229.35
#2024-08-09|4236.32
#2024-08-12|4214.24
#2024-08-13|4230.03
#2024-08-14|4415.85
#2024-08-15|4448.86
#2024-08-16|4479.94
#2024-08-19|4479.55
#2024-08-20|4471.05
#2024-08-21|4465.16
#2024-08-22|4478.47
#2024-08-23|4482.89
#2024-08-26|4476.20
#2024-08-27|4484.02
#2024-08-28|4506.55
#2024-08-29|4575.85
#2024-08-30|4609.88
#2024-09-02|4629.13
#2024-09-03|4682.86
#2024-09-04|4646.96
#2024-09-05|4649.46
#2024-09-06|4635.07
#2024-09-09|4684.22
#2024-09-10|4643.96
#2024-09-11|4506.89
#2024-09-12|4524.33
#2024-09-13|4456.22
#2024-09-16|4522.46
#2024-09-17|4483.96
#2024-09-18|4505.03
#2024-09-19|4527.27
#2024-09-20|4537.75
#2024-09-23|4533.25
#2024-09-24|4518.07
#2024-09-25|4778.65
#2024-09-26|4759.05
#2024-09-27|4709.94
#2024-09-30|4733.58
#2024-10-01|4707.59
#2024-10-02|4582.92
#2024-10-03|4573.92
#2024-10-04|4592.90
#2024-10-07|4610.28
#2024-10-08|4655.42
#2024-10-09|4667.30
#2024-10-10|4640.95
#2024-10-11|4629.22
#2024-10-14|4608.77
#2024-10-15|4643.81
#2024-10-16|4649.42
#2024-10-17|4742.45
#2024-10-18|4655.10
#2024-10-21|4650.67
#2024-10-22|4654.78
#2024-10-23|4594.90
#2024-10-24|4570.82
#2024-10-25|4332.45
#2024-10-28|4367.17
#2024-10-29|4336.23
#2024-10-30|4393.79
#2024-10-31|4368.64
#2024-11-01|4428.12
#2024-11-04|4411.55
#2024-11-05|4383.61
#2024-11-06|4379.85
#2024-11-07|4374.60
#2024-11-08|4405.44
#2024-11-11|4487.50
#2024-11-12|4312.90
#2024-11-13|4371.21
#2024-11-14|4432.59
#2024-11-15|4359.17
#2024-11-18|4335.80
#2024-11-19|4356.56
#2024-11-20|4359.17
#2024-11-21|4338.84
#2024-11-22|4420.16
#2024-11-25|4458.17
#2024-11-26|4430.30
#2024-11-27|4434.09
#2024-11-28|4407.75
#2024-11-29|4401.20
#2024-12-02|4347.56
#2024-12-03|4369.71
#2024-12-04|4396.43
#2024-12-05|4397.19
#2024-12-06| .
#2024-12-09|4329.41
#2024-12-10|4274.82
#2024-12-11|4206.34
#2024-12-12|4155.82
#2024-12-13|4095.66
#2024-12-16|4104.62
#2024-12-17|4172.81
#2024-12-18|4217.20
#2024-12-19|4129.12
#2024-12-20|4190.57
#2024-12-23|4149.09
#2024-12-24| .
#2024-12-25| .
#2024-12-26| .
#2024-12-27|4198.83
#2024-12-30|4183.74
#2024-12-31| .
#2025-01-01| .
#2025-01-02|4270.00
#2025-01-03|4279.74
#2025-01-06| .
#2025-01-07|4312.11
#2025-01-08|4316.64
#2025-01-09|4392.68
#2025-01-10|4411.51
#2025-01-13|4359.55
#2025-01-14|4322.29
#2025-01-15|4454.29
#2025-01-16|4789.88
#2025-01-17|4830.21
#2025-01-20|4774.08
#2025-01-21|4842.20
#2025-01-22|4819.30
#2025-01-23|4969.88
#2025-01-24|4963.09
#2025-01-27|4941.98
#2025-01-28|4978.90
#2025-01-29|5058.72
#2025-01-30|5127.97
#2025-01-31|5106.86
#2025-02-03|5132.49
#2025-02-04|5042.11
#2025-02-05|5106.89
#2025-02-06|5126.47
#2025-02-07|5120.46
#2025-02-10|5091.82
#2025-02-11|5069.97
#2025-02-12|5103.85
#2025-02-13|5119.66
#2025-02-14|5027.78
#2025-02-17|5057.91
#2025-02-18|5143.01
#2025-02-19|5108.36
#2025-02-20|5127.94
#2025-02-21|5118.92
#2025-02-24|5076.02
#2025-02-25|5450.22
#2025-02-26|5322.19
#2025-02-27|5277.82
#2025-02-28|5288.34
#2025-03-03|5319.95
#2025-03-04|5442.70
#2025-03-05|5319.22
#2025-03-06|5209.26
#2025-03-07|5228.87
#2025-03-10|5268.00
#2025-03-11|5174.62
#2025-03-12|5266.53
#2025-03-13|5333.55
#2025-03-14|5421.62
#2025-03-17|5530.07
#2025-03-18|5471.33
#2025-03-19|5539.89
#2025-03-20|5550.38
#2025-03-21|5630.20
#2025-03-24|5551.15
#2025-03-25|5481.15
#2025-03-26|5325.26
#2025-03-27|5228.14
#2025-03-28|5352.36
#2025-03-31|5350.82
#2025-04-01|5446.48
#2025-04-02|5438.92
#2025-04-03|5412.60
#2025-04-04|5219.57
#2025-04-07|4960.33
#2025-04-08|5021.12
#2025-04-09|4658.41
#2025-04-10|4823.42
#2025-04-11|4758.17
#2025-04-14|4890.13
#2025-04-15|4961.48
#2025-04-16|4901.97
#2025-04-17|4876.70
#2025-04-18| .
#2025-04-21| .
#2025-04-22|4724.43
#2025-04-23|4979.85
#2025-04-24|5319.38
#2025-04-25|5398.10
#2025-04-28|5390.26
#2025-04-29|5380.76
#2025-04-30|5472.00
#2025-05-01| .
#2025-05-02|5578.44
#2025-05-05|5585.13
#2025-05-06|5612.04
#2025-05-07|5586.73
#2025-05-08|5456.74
#2025-05-09|5445.25
#2025-05-12|5413.14
#2025-05-13|5503.36
#2025-05-14|5426.91
#2025-05-15|5561.47
#2025-05-16|5680.04
#2025-05-19|5682.32
#2025-05-20|5699.92
#2025-05-21|5939.27
#2025-05-22|5846.77
#2025-05-23|5803.17
#2025-05-26|5784.83
#2025-05-27|5810.03
#2025-05-28|5755.74
#2025-05-29| .
#2025-05-30|5923.27
#2025-06-02|5990.47
#2025-06-03|6066.24
#2025-06-04|6114.40
#2025-06-05|6193.20
#2025-06-06|6220.74
#2025-06-09|6185.54
#2025-06-10|6258.96
#2025-06-11|6250.56
#2025-06-12|6356.10
#2025-06-13|6293.36
#2025-06-16|6282.68
#2025-06-17|6265.08
#2025-06-18|6270.45
#2025-06-19|6328.56
#2025-06-20| .
#2025-06-23|6348.44
#2025-06-24|6260.52
#2025-06-25|6258.96
#2025-06-26|6213.09
#2025-06-27|6294.90
#2025-06-30|6335.51
#2025-07-01|6304.12
#2025-07-02|6164.10
#2025-07-03|6169.49
#2025-07-04|6273.46
#2025-07-07|6291.90
#2025-07-08|6525.84
#2025-07-09|6519.02
#2025-07-10|6638.32
#2025-07-11|6612.33
#2025-07-14|6580.94
#2025-07-15|6546.57
#2025-07-16|6578.67
#2025-07-17|6558.78
#2025-07-18|6896.82
#2025-07-21|6880.76
#2025-07-22|6918.26
#2025-07-23|6984.02
#2025-07-24|7036.84
#2025-07-25|7003.90
#2025-07-28|6953.35
#2025-07-29|7003.90
#2025-07-30|7025.34
#2025-07-31|6975.63
#2025-08-01|6975.63
#2025-08-04|7052.89
#2025-08-05|7085.00
#2025-08-06|6545.85
#2025-08-07|6471.70
#2025-08-08|6493.02
#2025-08-11|6581.78
#2025-08-12|6606.22
#2025-08-13|6644.43
#2025-08-14|6662.16
#2025-08-15|6731.63
#2025-08-18|6868.55
#2025-08-19|6786.73
#2025-08-20|6908.31
#2025-08-21|6878.49
#2025-08-22|6886.84
#2025-08-25|6882.33
#2025-08-26|6859.26
#2025-08-27|6910.57
#2025-08-28|6801.21
#2025-08-29|6769.13
#2025-09-01|6704.04
#2025-09-02|6654.99
#2025-09-03|6692.50
#2025-09-04|6656.58
#2025-09-05|6547.22
#2025-09-08|6511.30
#2025-09-09|6515.14
#2025-09-10|6561.94
#2025-09-11|6744.74
#2025-09-12|6760.78
#2025-09-15|6554.25
#2025-09-16|6516.08
#2025-09-17|6516.73
#2025-09-18|6517.39
#2025-09-19|6664.27
#2025-09-22|6692.50
#2025-09-23|6569.34
#2025-09-24|6612.96
#2025-09-25|6459.98
#2025-09-26|6332.34
#2025-09-29|6404.18
#2025-09-30|6469.28
#2025-10-01|6545.61
#2025-10-02|6503.91
#2025-10-03|6483.07
#2025-10-06|6858.62
#2025-10-07|6963.17
#2025-10-08|6935.90
#2025-10-09|6959.64
#2025-10-10|6840.33
#2025-10-13|6801.21
#2025-10-14|6792.87
#2025-10-15|6805.45
#2025-10-16|6810.96
#2025-10-17|6748.97
#2025-10-20|6787.59
#2025-10-21|6770.71
#2025-10-22|6787.59
#2025-10-23|6837.91
#2025-10-24|6869.71
#2025-10-27|6855.76
#2025-10-28|6131.26
#2025-10-29|6298.09
#2025-10-30|6181.24
#2025-10-31|6096.20
#2025-11-03|6043.62
#2025-11-04|5972.53
#2025-11-05|5842.37
#2025-11-06|5792.05
#2025-11-07|5723.89
#2025-11-10|5823.87
#2025-11-11|5995.91
#2025-11-12|6022.85
#2025-11-13|6014.41
#2025-11-14|6032.91
#2025-11-17|6046.87
#2025-11-18|5958.58
#2025-11-19|5944.62
#2025-11-20|6017.32
#2025-11-21|6031.28
#2025-11-24|6040.70
#2025-11-25|6059.20
#2025-11-26|6131.91
#2025-11-27|6202.34
#2025-11-28|6206.87
#2025-12-01|6168.26
#2025-12-02|6170.52
#2025-12-03|6067.63
#2025-12-04|6011.79
#2025-12-05|6112.78
#2025-12-08|6114.42
#2025-12-09|6114.42
#2025-12-10|6135.17
#2025-12-11|6157.56
#2025-12-12|6034.55
#2025-12-15|6155.30
#2025-12-16|6178.69
#2025-12-17|6105.62
#2025-12-18|6163.73
#2025-12-19|6252.02
#2025-12-22|6338.06
#2025-12-23|6382.20
#2025-12-24| .
#2025-12-25| .
#2025-12-26| .
#2025-12-29|6400.69
#2025-12-30|6396.80
#2025-12-31| .
#2026-01-01| .
#2026-01-02|6360.45
#2026-01-05|6355.92
#2026-01-06| .
#2026-01-07|6642.19
#2026-01-08|6660.05
#2026-01-09|6621.44
#2026-01-12|6553.90
#2026-01-13|6306.23
#2026-01-14|7064.81
#2026-01-15|7012.87
#2026-01-16|7092.74
#2026-01-19|6947.96
#2026-01-20|6892.09
#2026-01-21|6904.40
#2026-01-22|6974.24
#2026-01-23|7037.92
#2026-01-26|7163.77
#2026-01-27|7318.01
#2026-01-28|7112.26
#2026-01-29|7053.09
#2026-01-30|6998.27
#2026-02-02|7122.92
#2026-02-03|7249.23
#2026-02-04|7269.94
#2026-02-05|7287.82
#2026-02-06|7420.88
#2026-02-09|7465.03
#2026-02-10|7453.31
#2026-02-11|7495.22
#2026-02-12|6752.86
#2026-02-13|6814.89
#2026-02-16|6856.32
#2026-02-17|6900.47
#2026-02-18|6955.76
#2026-02-19|6985.95
#2026-02-20|6964.75
#2026-02-23|6864.13
#2026-02-24|6906.04
#2026-02-25|6864.62
#2026-02-26|6824.95
#2026-02-27|6814.41
#2026-03-02|6763.51
#2026-03-03|6695.80
#2026-03-04|6854.07
#2026-03-05|6722.19
#2026-03-06|6785.88
#2026-03-09|6896.57
#2026-03-10|7049.75
#2026-03-11|6906.04
#2026-03-12|6912.78
#2026-03-13|6987.13
#2026-03-16|7101.72
#2026-03-17|7071.53
#2026-03-18|7081.01
#2026-03-19|7027.96
#2026-03-20|6935.15
#2026-03-23|6766.34
#2026-03-24|6750.71
#2026-03-25|6808.25
#2026-03-26|6817.85
#2026-03-27|6858.65
#2026-03-30|6934.59
#2026-03-31|7103.40
#2026-04-01|7299.43
#2026-04-02|7307.35
#2026-04-03| .
#2026-04-06| .
#2026-04-07|7229.24
#2026-04-08|7289.83
#2026-04-09|7366.86
#2026-04-10|7463.79
#2026-04-13|7390.62
#2026-04-14|7483.59
#2026-04-15|7448.44
#2026-04-16|7507.35