Table Data - OMX Helsinki Insurance Gross Index
| Title | OMX Helsinki Insurance Gross Index |
|---|---|
| Series ID | NASDAQHX3030GI |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2000-01-03 to 2026-04-01 |
| Last Updated | 2026-04-01 10:42 PM CDT |
| Notes | For more information about this series, see: HX3030GI Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2000-01-03 | 151.19 |
| 2000-01-04 | 144.10 |
| 2000-01-05 | 138.17 |
| 2000-01-06 | . |
| 2000-01-07 | 141.29 |
| 2000-01-10 | 144.59 |
| 2000-01-11 | 150.20 |
| 2000-01-12 | 145.96 |
| 2000-01-13 | 146.24 |
| 2000-01-14 | 146.26 |
| 2000-01-17 | 147.84 |
| 2000-01-18 | 148.26 |
| 2000-01-19 | 143.15 |
| 2000-01-20 | 143.94 |
| 2000-01-21 | 141.12 |
| 2000-01-24 | 143.15 |
| 2000-01-25 | 141.64 |
| 2000-01-26 | 140.04 |
| 2000-01-27 | 139.82 |
| 2000-01-28 | 137.70 |
| 2000-01-31 | 138.39 |
| 2000-02-01 | 138.25 |
| 2000-02-02 | 137.84 |
| 2000-02-03 | 139.76 |
| 2000-02-04 | 138.39 |
| 2000-02-07 | 138.42 |
| 2000-02-08 | 138.59 |
| 2000-02-09 | 135.11 |
| 2000-02-10 | 135.92 |
| 2000-02-11 | 135.91 |
| 2000-02-14 | 135.85 |
| 2000-02-15 | 135.67 |
| 2000-02-16 | 134.92 |
| 2000-02-17 | 132.93 |
| 2000-02-18 | 126.90 |
| 2000-02-21 | 126.30 |
| 2000-02-22 | 122.56 |
| 2000-02-23 | 130.12 |
| 2000-02-24 | 130.70 |
| 2000-02-25 | 133.95 |
| 2000-02-28 | 141.56 |
| 2000-02-29 | 140.05 |
| 2000-03-01 | 143.00 |
| 2000-03-02 | 144.03 |
| 2000-03-03 | 138.34 |
| 2000-03-06 | 143.29 |
| 2000-03-07 | 140.87 |
| 2000-03-08 | 137.98 |
| 2000-03-09 | 135.37 |
| 2000-03-10 | 136.47 |
| 2000-03-13 | 133.86 |
| 2000-03-14 | 141.42 |
| 2000-03-15 | 139.91 |
| 2000-03-16 | 141.67 |
| 2000-03-17 | 145.49 |
| 2000-03-20 | 147.75 |
| 2000-03-21 | 147.31 |
| 2000-03-22 | 145.00 |
| 2000-03-23 | 146.10 |
| 2000-03-24 | 149.12 |
| 2000-03-27 | 153.39 |
| 2000-03-28 | 151.87 |
| 2000-03-29 | 156.38 |
| 2000-03-30 | 149.78 |
| 2000-03-31 | 152.46 |
| 2000-04-03 | 151.44 |
| 2000-04-04 | 150.11 |
| 2000-04-05 | 149.35 |
| 2000-04-06 | 151.31 |
| 2000-04-07 | 151.31 |
| 2000-04-10 | 158.54 |
| 2000-04-11 | 154.66 |
| 2000-04-12 | 154.03 |
| 2000-04-13 | 160.59 |
| 2000-04-14 | 158.36 |
| 2000-04-17 | 151.52 |
| 2000-04-18 | 154.56 |
| 2000-04-19 | 155.18 |
| 2000-04-20 | 158.10 |
| 2000-04-21 | . |
| 2000-04-24 | . |
| 2000-04-25 | 159.95 |
| 2000-04-26 | 160.29 |
| 2000-04-27 | 161.26 |
| 2000-04-28 | 163.83 |
| 2000-05-01 | . |
| 2000-05-02 | 165.71 |
| 2000-05-03 | 166.12 |
| 2000-05-04 | 165.24 |
| 2000-05-05 | 164.60 |
| 2000-05-08 | 164.25 |
| 2000-05-09 | 167.61 |
| 2000-05-10 | 175.51 |
| 2000-05-11 | 172.29 |
| 2000-05-12 | 172.57 |
| 2000-05-15 | 169.54 |
| 2000-05-16 | 176.88 |
| 2000-05-17 | 188.09 |
| 2000-05-18 | 192.11 |
| 2000-05-19 | 189.55 |
| 2000-05-22 | 189.17 |
| 2000-05-23 | 188.58 |
| 2000-05-24 | 184.28 |
| 2000-05-25 | 183.70 |
| 2000-05-26 | 176.14 |
| 2000-05-29 | 176.17 |
| 2000-05-30 | 176.24 |
| 2000-05-31 | 176.24 |
| 2000-06-01 | . |
| 2000-06-02 | 175.12 |
| 2000-06-05 | 172.88 |
| 2000-06-06 | 166.00 |
| 2000-06-07 | 161.60 |
| 2000-06-08 | 180.59 |
| 2000-06-09 | 177.09 |
| 2000-06-12 | 182.97 |
| 2000-06-13 | 175.98 |
| 2000-06-14 | 168.05 |
| 2000-06-15 | 164.98 |
| 2000-06-16 | 169.81 |
| 2000-06-19 | 172.03 |
| 2000-06-20 | 173.02 |
| 2000-06-21 | 170.99 |
| 2000-06-22 | 166.79 |
| 2000-06-23 | . |
| 2000-06-26 | 168.11 |
| 2000-06-27 | 167.61 |
| 2000-06-28 | 165.36 |
| 2000-06-29 | 161.59 |
| 2000-06-30 | 168.20 |
| 2000-07-03 | 171.42 |
| 2000-07-04 | 171.09 |
| 2000-07-05 | 172.37 |
| 2000-07-06 | 177.03 |
| 2000-07-07 | 176.42 |
| 2000-07-10 | 174.16 |
| 2000-07-11 | 175.41 |
| 2000-07-12 | 179.43 |
| 2000-07-13 | 179.78 |
| 2000-07-14 | 179.46 |
| 2000-07-17 | 180.41 |
| 2000-07-18 | 179.87 |
| 2000-07-19 | 174.58 |
| 2000-07-20 | 176.83 |
| 2000-07-21 | 178.91 |
| 2000-07-24 | 178.76 |
| 2000-07-25 | 173.73 |
| 2000-07-26 | 176.09 |
| 2000-07-27 | 175.14 |
| 2000-07-28 | 172.33 |
| 2000-07-31 | 171.16 |
| 2000-08-01 | 175.90 |
| 2000-08-02 | 172.30 |
| 2000-08-03 | 169.38 |
| 2000-08-04 | 168.79 |
| 2000-08-07 | 169.82 |
| 2000-08-08 | 165.14 |
| 2000-08-09 | 181.67 |
| 2000-08-10 | 178.07 |
| 2000-08-11 | 178.65 |
| 2000-08-14 | 178.38 |
| 2000-08-15 | 181.26 |
| 2000-08-16 | 181.44 |
| 2000-08-17 | 179.27 |
| 2000-08-18 | 178.92 |
| 2000-08-21 | 181.84 |
| 2000-08-22 | 176.99 |
| 2000-08-23 | 176.34 |
| 2000-08-24 | 182.70 |
| 2000-08-25 | 182.25 |
| 2000-08-28 | 183.04 |
| 2000-08-29 | 183.69 |
| 2000-08-30 | 184.27 |
| 2000-08-31 | 181.89 |
| 2000-09-01 | 184.16 |
| 2000-09-04 | 183.74 |
| 2000-09-05 | 184.71 |
| 2000-09-06 | 191.26 |
| 2000-09-07 | 185.18 |
| 2000-09-08 | 192.87 |
| 2000-09-11 | 194.38 |
| 2000-09-12 | 196.29 |
| 2000-09-13 | 200.97 |
| 2000-09-14 | 200.76 |
| 2000-09-15 | 204.34 |
| 2000-09-18 | 200.83 |
| 2000-09-19 | 199.44 |
| 2000-09-20 | 196.38 |
| 2000-09-21 | 191.61 |
| 2000-09-22 | 193.37 |
| 2000-09-25 | 200.24 |
| 2000-09-26 | 198.78 |
| 2000-09-27 | 208.13 |
| 2000-09-28 | 207.48 |
| 2000-09-29 | 212.64 |
| 2000-10-02 | 214.15 |
| 2000-10-03 | 210.17 |
| 2000-10-04 | 213.71 |
| 2000-10-05 | 210.93 |
| 2000-10-06 | 206.04 |
| 2000-10-09 | 202.85 |
| 2000-10-10 | 202.10 |
| 2000-10-11 | 199.93 |
| 2000-10-12 | 196.01 |
| 2000-10-13 | 190.83 |
| 2000-10-16 | 194.41 |
| 2000-10-17 | 190.46 |
| 2000-10-18 | 185.64 |
| 2000-10-19 | 197.05 |
| 2000-10-20 | 198.22 |
| 2000-10-23 | 199.16 |
| 2000-10-24 | 204.72 |
| 2000-10-25 | 200.27 |
| 2000-10-26 | 200.53 |
| 2000-10-27 | 199.95 |
| 2000-10-30 | 202.30 |
| 2000-10-31 | 194.43 |
| 2000-11-01 | 197.08 |
| 2000-11-02 | 196.52 |
| 2000-11-03 | 197.28 |
| 2000-11-06 | 209.66 |
| 2000-11-07 | 212.09 |
| 2000-11-08 | 210.66 |
| 2000-11-09 | 206.34 |
| 2000-11-10 | 206.10 |
| 2000-11-13 | 202.73 |
| 2000-11-14 | 212.12 |
| 2000-11-15 | 210.24 |
| 2000-11-16 | 213.22 |
| 2000-11-17 | 217.73 |
| 2000-11-20 | 219.00 |
| 2000-11-21 | 207.00 |
| 2000-11-22 | 211.82 |
| 2000-11-23 | 212.96 |
| 2000-11-24 | 217.14 |
| 2000-11-27 | 219.34 |
| 2000-11-28 | 219.96 |
| 2000-11-29 | 223.99 |
| 2000-11-30 | 222.71 |
| 2000-12-01 | 222.06 |
| 2000-12-04 | 218.64 |
| 2000-12-05 | 223.82 |
| 2000-12-06 | . |
| 2000-12-07 | 220.29 |
| 2000-12-08 | 219.36 |
| 2000-12-11 | 220.45 |
| 2000-12-12 | 223.99 |
| 2000-12-13 | 221.77 |
| 2000-12-14 | 221.97 |
| 2000-12-15 | 214.37 |
| 2000-12-18 | 216.51 |
| 2000-12-19 | 222.21 |
| 2000-12-20 | 218.70 |
| 2000-12-21 | 220.54 |
| 2000-12-22 | 222.38 |
| 2000-12-25 | . |
| 2000-12-26 | . |
| 2000-12-27 | 227.20 |
| 2000-12-28 | 232.68 |
| 2000-12-29 | 225.46 |
| 2001-01-01 | . |
| 2001-01-02 | 234.13 |
| 2001-01-03 | 229.66 |
| 2001-01-04 | 230.51 |
| 2001-01-05 | 238.03 |
| 2001-01-08 | 236.75 |
| 2001-01-09 | 225.15 |
| 2001-01-10 | 217.45 |
| 2001-01-11 | 216.83 |
| 2001-01-12 | 216.62 |
| 2001-01-15 | 214.16 |
| 2001-01-16 | 214.98 |
| 2001-01-17 | 222.37 |
| 2001-01-18 | 222.63 |
| 2001-01-19 | 225.25 |
| 2001-01-22 | 226.23 |
| 2001-01-23 | 228.85 |
| 2001-01-24 | 230.79 |
| 2001-01-25 | 229.55 |
| 2001-01-26 | 226.68 |
| 2001-01-29 | 227.77 |
| 2001-01-30 | 227.20 |
| 2001-01-31 | 230.66 |
| 2001-02-01 | 232.95 |
| 2001-02-02 | 233.57 |
| 2001-02-05 | 230.39 |
| 2001-02-06 | 238.39 |
| 2001-02-07 | 235.32 |
| 2001-02-08 | 242.22 |
| 2001-02-09 | 236.79 |
| 2001-02-12 | 236.54 |
| 2001-02-13 | 233.98 |
| 2001-02-14 | 228.83 |
| 2001-02-15 | 227.87 |
| 2001-02-16 | 225.95 |
| 2001-02-19 | 225.30 |
| 2001-02-20 | 222.00 |
| 2001-02-21 | 219.58 |
| 2001-02-22 | 215.17 |
| 2001-02-23 | 211.48 |
| 2001-02-26 | 213.59 |
| 2001-02-27 | 217.18 |
| 2001-02-28 | 221.33 |
| 2001-03-01 | 219.79 |
| 2001-03-02 | 219.85 |
| 2001-03-05 | 219.54 |
| 2001-03-06 | 219.70 |
| 2001-03-07 | 222.78 |
| 2001-03-08 | 225.96 |
| 2001-03-09 | 227.40 |
| 2001-03-12 | 226.88 |
| 2001-03-13 | 220.36 |
| 2001-03-14 | 217.43 |
| 2001-03-15 | 220.72 |
| 2001-03-16 | 221.13 |
| 2001-03-19 | 220.51 |
| 2001-03-20 | 217.54 |
| 2001-03-21 | 218.35 |
| 2001-03-22 | 204.71 |
| 2001-03-23 | 211.04 |
| 2001-03-26 | 220.15 |
| 2001-03-27 | 219.59 |
| 2001-03-28 | 216.31 |
| 2001-03-29 | 210.81 |
| 2001-03-30 | 210.55 |
| 2001-04-02 | 208.92 |
| 2001-04-03 | 207.13 |
| 2001-04-04 | 203.64 |
| 2001-04-05 | 203.26 |
| 2001-04-06 | 203.04 |
| 2001-04-09 | 211.28 |
| 2001-04-10 | 215.34 |
| 2001-04-11 | 226.35 |
| 2001-04-12 | 226.35 |
| 2001-04-13 | . |
| 2001-04-16 | . |
| 2001-04-17 | 218.72 |
| 2001-04-18 | 226.10 |
| 2001-04-19 | 227.00 |
| 2001-04-20 | 227.34 |
| 2001-04-23 | 237.72 |
| 2001-04-24 | 239.34 |
| 2001-04-25 | 238.94 |
| 2001-04-26 | 236.96 |
| 2001-04-27 | 228.87 |
| 2001-04-30 | 257.01 |
| 2001-05-01 | . |
| 2001-05-02 | 248.32 |
| 2001-05-03 | 238.54 |
| 2001-05-04 | 235.46 |
| 2001-05-07 | 227.35 |
| 2001-05-08 | 226.13 |
| 2001-05-09 | 229.61 |
| 2001-05-10 | 230.91 |
| 2001-05-11 | 227.11 |
| 2001-05-14 | 226.60 |
| 2001-05-15 | 234.18 |
| 2001-05-16 | 227.04 |
| 2001-05-17 | 235.84 |
| 2001-05-18 | 236.96 |
| 2001-05-21 | 224.85 |
| 2001-05-22 | 221.63 |
| 2001-05-23 | 224.40 |
| 2001-05-24 | . |
| 2001-05-25 | 228.39 |
| 2001-05-28 | 230.65 |
| 2001-05-29 | 228.79 |
| 2001-05-30 | 224.04 |
| 2001-05-31 | 225.07 |
| 2001-06-01 | 227.45 |
| 2001-06-04 | . |
| 2001-06-05 | 221.53 |
| 2001-06-06 | 225.07 |
| 2001-06-07 | 225.06 |
| 2001-06-08 | 228.26 |
| 2001-06-11 | 220.29 |
| 2001-06-12 | 216.25 |
| 2001-06-13 | 214.05 |
| 2001-06-14 | 212.90 |
| 2001-06-15 | 201.41 |
| 2001-06-18 | 207.83 |
| 2001-06-19 | 219.21 |
| 2001-06-20 | 214.13 |
| 2001-06-21 | 219.02 |
| 2001-06-22 | . |
| 2001-06-25 | 220.77 |
| 2001-06-26 | 218.37 |
| 2001-06-27 | 221.01 |
| 2001-06-28 | 225.77 |
| 2001-06-29 | 222.88 |
| 2001-07-02 | 222.67 |
| 2001-07-03 | 225.83 |
| 2001-07-04 | 226.21 |
| 2001-07-05 | 228.12 |
| 2001-07-06 | 223.30 |
| 2001-07-09 | 229.10 |
| 2001-07-10 | 226.20 |
| 2001-07-11 | 225.82 |
| 2001-07-12 | 224.60 |
| 2001-07-13 | 225.76 |
| 2001-07-16 | 225.80 |
| 2001-07-17 | 224.20 |
| 2001-07-18 | 226.84 |
| 2001-07-19 | 226.09 |
| 2001-07-20 | 225.45 |
| 2001-07-23 | 221.98 |
| 2001-07-24 | 221.01 |
| 2001-07-25 | 214.97 |
| 2001-07-26 | 216.06 |
| 2001-07-27 | 215.48 |
| 2001-07-30 | 215.29 |
| 2001-07-31 | 213.23 |
| 2001-08-01 | 220.82 |
| 2001-08-02 | 218.96 |
| 2001-08-03 | 216.06 |
| 2001-08-06 | 217.36 |
| 2001-08-07 | 219.07 |
| 2001-08-08 | 217.48 |
| 2001-08-09 | 214.73 |
| 2001-08-10 | 210.43 |
| 2001-08-13 | 214.68 |
| 2001-08-14 | 213.66 |
| 2001-08-15 | 210.03 |
| 2001-08-16 | 211.16 |
| 2001-08-17 | 209.17 |
| 2001-08-20 | 208.47 |
| 2001-08-21 | 210.53 |
| 2001-08-22 | 210.53 |
| 2001-08-23 | 213.45 |
| 2001-08-24 | 215.26 |
| 2001-08-27 | 214.29 |
| 2001-08-28 | 212.36 |
| 2001-08-29 | 209.22 |
| 2001-08-30 | 208.50 |
| 2001-08-31 | 209.41 |
| 2001-09-03 | 209.47 |
| 2001-09-04 | 208.82 |
| 2001-09-05 | 210.43 |
| 2001-09-06 | 208.82 |
| 2001-09-07 | 202.75 |
| 2001-09-10 | 197.93 |
| 2001-09-11 | 186.16 |
| 2001-09-12 | 177.71 |
| 2001-09-13 | 186.39 |
| 2001-09-14 | 182.86 |
| 2001-09-17 | 184.29 |
| 2001-09-18 | 182.50 |
| 2001-09-19 | 188.12 |
| 2001-09-20 | 183.59 |
| 2001-09-21 | 181.60 |
| 2001-09-24 | 176.13 |
| 2001-09-25 | 181.90 |
| 2001-09-26 | 181.96 |
| 2001-09-27 | 182.79 |
| 2001-09-28 | 184.47 |
| 2001-10-01 | 193.74 |
| 2001-10-02 | 193.93 |
| 2001-10-03 | 190.39 |
| 2001-10-04 | 196.29 |
| 2001-10-05 | 189.76 |
| 2001-10-08 | 188.55 |
| 2001-10-09 | 195.20 |
| 2001-10-10 | 195.70 |
| 2001-10-11 | 206.46 |
| 2001-10-12 | 206.03 |
| 2001-10-15 | 199.77 |
| 2001-10-16 | 202.18 |
| 2001-10-17 | 203.32 |
| 2001-10-18 | 201.91 |
| 2001-10-19 | 206.70 |
| 2001-10-22 | 207.52 |
| 2001-10-23 | 214.40 |
| 2001-10-24 | 217.37 |
| 2001-10-25 | 216.52 |
| 2001-10-26 | 213.41 |
| 2001-10-29 | 217.27 |
| 2001-10-30 | 212.09 |
| 2001-10-31 | 218.54 |
| 2001-11-01 | 209.67 |
| 2001-11-02 | 202.55 |
| 2001-11-05 | 206.94 |
| 2001-11-06 | 204.44 |
| 2001-11-07 | 204.65 |
| 2001-11-08 | 202.28 |
| 2001-11-09 | 200.55 |
| 2001-11-12 | 205.00 |
| 2001-11-13 | 201.03 |
| 2001-11-14 | 201.36 |
| 2001-11-15 | 195.28 |
| 2001-11-16 | 192.46 |
| 2001-11-19 | 187.35 |
| 2001-11-20 | 192.44 |
| 2001-11-21 | 195.38 |
| 2001-11-22 | 193.37 |
| 2001-11-23 | 190.69 |
| 2001-11-26 | 191.83 |
| 2001-11-27 | 192.05 |
| 2001-11-28 | 191.85 |
| 2001-11-29 | 195.67 |
| 2001-11-30 | 194.93 |
| 2001-12-03 | 192.25 |
| 2001-12-04 | 193.74 |
| 2001-12-05 | 191.35 |
| 2001-12-06 | . |
| 2001-12-07 | 192.51 |
| 2001-12-10 | 197.29 |
| 2001-12-11 | 198.07 |
| 2001-12-12 | 192.62 |
| 2001-12-13 | 193.45 |
| 2001-12-14 | 193.15 |
| 2001-12-17 | 188.26 |
| 2001-12-18 | 191.11 |
| 2001-12-19 | 190.00 |
| 2001-12-20 | 190.23 |
| 2001-12-21 | 191.40 |
| 2001-12-24 | . |
| 2001-12-25 | . |
| 2001-12-26 | . |
| 2001-12-27 | 191.93 |
| 2001-12-28 | 195.20 |
| 2001-12-31 | . |
| 2002-01-01 | . |
| 2002-01-02 | 197.82 |
| 2002-01-03 | 199.50 |
| 2002-01-04 | 198.95 |
| 2002-01-07 | 202.00 |
| 2002-01-08 | 203.66 |
| 2002-01-09 | 199.35 |
| 2002-01-10 | 199.20 |
| 2002-01-11 | 197.89 |
| 2002-01-14 | 196.85 |
| 2002-01-15 | 197.06 |
| 2002-01-16 | 198.29 |
| 2002-01-17 | 200.43 |
| 2002-01-18 | 202.65 |
| 2002-01-21 | 195.29 |
| 2002-01-22 | 198.71 |
| 2002-01-23 | 198.37 |
| 2002-01-24 | 198.60 |
| 2002-01-25 | 200.55 |
| 2002-01-28 | 200.99 |
| 2002-01-29 | 205.70 |
| 2002-01-30 | 205.03 |
| 2002-01-31 | 205.45 |
| 2002-02-01 | 204.95 |
| 2002-02-04 | 206.57 |
| 2002-02-05 | 206.16 |
| 2002-02-06 | 205.26 |
| 2002-02-07 | 206.66 |
| 2002-02-08 | 205.72 |
| 2002-02-11 | 207.36 |
| 2002-02-12 | 209.31 |
| 2002-02-13 | 211.90 |
| 2002-02-14 | 217.84 |
| 2002-02-15 | 215.91 |
| 2002-02-18 | 215.80 |
| 2002-02-19 | 215.80 |
| 2002-02-20 | 210.40 |
| 2002-02-21 | 209.63 |
| 2002-02-22 | 211.72 |
| 2002-02-25 | 213.56 |
| 2002-02-26 | 214.87 |
| 2002-02-27 | 208.43 |
| 2002-02-28 | 205.41 |
| 2002-03-01 | 202.33 |
| 2002-03-04 | 202.87 |
| 2002-03-05 | 203.21 |
| 2002-03-06 | 200.72 |
| 2002-03-07 | 203.08 |
| 2002-03-08 | 206.13 |
| 2002-03-11 | 205.85 |
| 2002-03-12 | 205.25 |
| 2002-03-13 | 205.61 |
| 2002-03-14 | 205.38 |
| 2002-03-15 | 205.64 |
| 2002-03-18 | 209.95 |
| 2002-03-19 | 209.87 |
| 2002-03-20 | 207.80 |
| 2002-03-21 | 211.30 |
| 2002-03-22 | 218.20 |
| 2002-03-25 | 221.64 |
| 2002-03-26 | 224.50 |
| 2002-03-27 | 223.01 |
| 2002-03-28 | . |
| 2002-03-29 | . |
| 2002-04-01 | . |
| 2002-04-02 | 221.33 |
| 2002-04-03 | 221.52 |
| 2002-04-04 | 222.25 |
| 2002-04-05 | 220.22 |
| 2002-04-08 | 218.90 |
| 2002-04-09 | 221.10 |
| 2002-04-10 | 221.81 |
| 2002-04-11 | 220.75 |
| 2002-04-12 | 219.83 |
| 2002-04-15 | 219.99 |
| 2002-04-16 | 218.31 |
| 2002-04-17 | 218.00 |
| 2002-04-18 | 217.57 |
| 2002-04-19 | 218.18 |
| 2002-04-22 | 213.08 |
| 2002-04-23 | 210.53 |
| 2002-04-24 | 213.97 |
| 2002-04-25 | 210.10 |
| 2002-04-26 | 209.94 |
| 2002-04-29 | 208.84 |
| 2002-04-30 | 210.50 |
| 2002-05-01 | . |
| 2002-05-02 | 214.10 |
| 2002-05-03 | 213.59 |
| 2002-05-06 | 210.20 |
| 2002-05-07 | 210.46 |
| 2002-05-08 | 213.20 |
| 2002-05-09 | . |
| 2002-05-10 | 213.17 |
| 2002-05-13 | 216.38 |
| 2002-05-14 | 214.37 |
| 2002-05-15 | 217.33 |
| 2002-05-16 | 215.78 |
| 2002-05-17 | 212.57 |
| 2002-05-20 | 210.25 |
| 2002-05-21 | 210.59 |
| 2002-05-22 | 210.53 |
| 2002-05-23 | 211.94 |
| 2002-05-24 | 211.02 |
| 2002-05-27 | 209.78 |
| 2002-05-28 | 212.20 |
| 2002-05-29 | 211.62 |
| 2002-05-30 | 206.84 |
| 2002-05-31 | 205.14 |
| 2002-06-03 | 205.60 |
| 2002-06-04 | 207.28 |
| 2002-06-05 | 208.68 |
| 2002-06-06 | 207.38 |
| 2002-06-07 | 205.00 |
| 2002-06-10 | 206.06 |
| 2002-06-11 | 207.61 |
| 2002-06-12 | 206.64 |
| 2002-06-13 | 206.62 |
| 2002-06-14 | 203.65 |
| 2002-06-17 | 206.30 |
| 2002-06-18 | 205.28 |
| 2002-06-19 | 206.02 |
| 2002-06-20 | 198.73 |
| 2002-06-21 | . |
| 2002-06-24 | 189.27 |
| 2002-06-25 | 192.39 |
| 2002-06-26 | 190.23 |
| 2002-06-27 | 189.61 |
| 2002-06-28 | 193.39 |
| 2002-07-01 | 198.18 |
| 2002-07-02 | 195.87 |
| 2002-07-03 | 187.99 |
| 2002-07-04 | 187.54 |
| 2002-07-05 | 190.86 |
| 2002-07-08 | 194.22 |
| 2002-07-09 | 193.92 |
| 2002-07-10 | 192.37 |
| 2002-07-11 | 183.40 |
| 2002-07-12 | 177.58 |
| 2002-07-15 | 177.70 |
| 2002-07-16 | 174.29 |
| 2002-07-17 | 177.98 |
| 2002-07-18 | 174.20 |
| 2002-07-19 | 171.27 |
| 2002-07-22 | 166.75 |
| 2002-07-23 | 160.41 |
| 2002-07-24 | 157.75 |
| 2002-07-25 | 165.13 |
| 2002-07-26 | 167.05 |
| 2002-07-29 | 170.35 |
| 2002-07-30 | 168.25 |
| 2002-07-31 | 165.49 |
| 2002-08-01 | 170.88 |
| 2002-08-02 | 169.98 |
| 2002-08-05 | 156.32 |
| 2002-08-06 | 156.57 |
| 2002-08-07 | 164.80 |
| 2002-08-08 | 168.04 |
| 2002-08-09 | 167.29 |
| 2002-08-12 | 163.22 |
| 2002-08-13 | 166.90 |
| 2002-08-14 | 169.45 |
| 2002-08-15 | 170.87 |
| 2002-08-16 | 173.65 |
| 2002-08-19 | 171.68 |
| 2002-08-20 | 173.32 |
| 2002-08-21 | 173.30 |
| 2002-08-22 | 175.15 |
| 2002-08-23 | 176.89 |
| 2002-08-26 | 174.29 |
| 2002-08-27 | 178.53 |
| 2002-08-28 | 173.20 |
| 2002-08-29 | 170.20 |
| 2002-08-30 | 171.47 |
| 2002-09-02 | 170.68 |
| 2002-09-03 | 168.32 |
| 2002-09-04 | 167.95 |
| 2002-09-05 | 173.74 |
| 2002-09-06 | 177.81 |
| 2002-09-09 | 172.75 |
| 2002-09-10 | 175.27 |
| 2002-09-11 | 174.25 |
| 2002-09-12 | 169.45 |
| 2002-09-13 | 171.94 |
| 2002-09-16 | 171.04 |
| 2002-09-17 | 168.61 |
| 2002-09-18 | 163.19 |
| 2002-09-19 | 159.70 |
| 2002-09-20 | 160.75 |
| 2002-09-23 | 161.44 |
| 2002-09-24 | 154.50 |
| 2002-09-25 | 157.44 |
| 2002-09-26 | 158.97 |
| 2002-09-27 | 167.05 |
| 2002-09-30 | 160.90 |
| 2002-10-01 | 165.19 |
| 2002-10-02 | 159.50 |
| 2002-10-03 | 156.18 |
| 2002-10-04 | 153.67 |
| 2002-10-07 | 150.09 |
| 2002-10-08 | 149.43 |
| 2002-10-09 | 149.49 |
| 2002-10-10 | 151.62 |
| 2002-10-11 | 151.51 |
| 2002-10-14 | 151.35 |
| 2002-10-15 | 154.01 |
| 2002-10-16 | 156.54 |
| 2002-10-17 | 158.32 |
| 2002-10-18 | 157.38 |
| 2002-10-21 | 158.58 |
| 2002-10-22 | 161.12 |
| 2002-10-23 | 162.45 |
| 2002-10-24 | 162.74 |
| 2002-10-25 | 160.71 |
| 2002-10-28 | 159.45 |
| 2002-10-29 | 154.48 |
| 2002-10-30 | 157.93 |
| 2002-10-31 | 163.76 |
| 2002-11-01 | 164.41 |
| 2002-11-04 | 167.47 |
| 2002-11-05 | 165.87 |
| 2002-11-06 | 167.52 |
| 2002-11-07 | 166.02 |
| 2002-11-08 | 167.92 |
| 2002-11-11 | 164.39 |
| 2002-11-12 | 166.74 |
| 2002-11-13 | 165.40 |
| 2002-11-14 | 177.21 |
| 2002-11-15 | 174.61 |
| 2002-11-18 | 177.64 |
| 2002-11-19 | 173.87 |
| 2002-11-20 | 177.04 |
| 2002-11-21 | 178.80 |
| 2002-11-22 | 179.83 |
| 2002-11-25 | 179.74 |
| 2002-11-26 | 180.26 |
| 2002-11-27 | 182.65 |
| 2002-11-28 | 182.87 |
| 2002-11-29 | 182.16 |
| 2002-12-02 | 184.12 |
| 2002-12-03 | 182.22 |
| 2002-12-04 | 179.99 |
| 2002-12-05 | 182.40 |
| 2002-12-06 | . |
| 2002-12-09 | 178.05 |
| 2002-12-10 | 180.39 |
| 2002-12-11 | 180.60 |
| 2002-12-12 | 183.02 |
| 2002-12-13 | 180.14 |
| 2002-12-16 | 179.48 |
| 2002-12-17 | 174.65 |
| 2002-12-18 | 179.14 |
| 2002-12-19 | 173.83 |
| 2002-12-20 | 170.20 |
| 2002-12-23 | 176.22 |
| 2002-12-24 | . |
| 2002-12-25 | . |
| 2002-12-26 | . |
| 2002-12-27 | 172.77 |
| 2002-12-30 | 174.29 |
| 2002-12-31 | . |
| 2003-01-01 | . |
| 2003-01-02 | 182.76 |
| 2003-01-03 | 182.46 |
| 2003-01-06 | . |
| 2003-01-07 | 179.51 |
| 2003-01-08 | 178.63 |
| 2003-01-09 | 181.83 |
| 2003-01-10 | 179.57 |
| 2003-01-13 | 179.63 |
| 2003-01-14 | 181.68 |
| 2003-01-15 | 181.06 |
| 2003-01-16 | 178.47 |
| 2003-01-17 | 175.74 |
| 2003-01-20 | 174.71 |
| 2003-01-21 | 174.89 |
| 2003-01-22 | 172.53 |
| 2003-01-23 | 174.32 |
| 2003-01-24 | 173.03 |
| 2003-01-27 | 166.67 |
| 2003-01-28 | 163.70 |
| 2003-01-29 | 160.56 |
| 2003-01-30 | 163.05 |
| 2003-01-31 | 167.33 |
| 2003-02-03 | 169.49 |
| 2003-02-04 | 164.19 |
| 2003-02-05 | 159.46 |
| 2003-02-06 | 157.43 |
| 2003-02-07 | 158.85 |
| 2003-02-10 | 154.06 |
| 2003-02-11 | 156.78 |
| 2003-02-12 | 155.14 |
| 2003-02-13 | 153.05 |
| 2003-02-14 | 155.22 |
| 2003-02-17 | 155.56 |
| 2003-02-18 | 159.85 |
| 2003-02-19 | 162.15 |
| 2003-02-20 | 159.29 |
| 2003-02-21 | 156.65 |
| 2003-02-24 | 160.71 |
| 2003-02-25 | 151.92 |
| 2003-02-26 | 143.76 |
| 2003-02-27 | 143.93 |
| 2003-02-28 | 145.50 |
| 2003-03-03 | 146.33 |
| 2003-03-04 | 142.84 |
| 2003-03-05 | 140.16 |
| 2003-03-06 | 132.30 |
| 2003-03-07 | 130.25 |
| 2003-03-10 | 133.23 |
| 2003-03-11 | 138.35 |
| 2003-03-12 | 136.87 |
| 2003-03-13 | 135.28 |
| 2003-03-14 | 150.09 |
| 2003-03-17 | 147.92 |
| 2003-03-18 | 150.83 |
| 2003-03-19 | 149.22 |
| 2003-03-20 | 145.26 |
| 2003-03-21 | 156.77 |
| 2003-03-24 | 153.27 |
| 2003-03-25 | 151.49 |
| 2003-03-26 | 152.30 |
| 2003-03-27 | 147.80 |
| 2003-03-28 | 146.13 |
| 2003-03-31 | 141.27 |
| 2003-04-01 | 146.41 |
| 2003-04-02 | 150.86 |
| 2003-04-03 | 153.82 |
| 2003-04-04 | 152.05 |
| 2003-04-07 | 158.75 |
| 2003-04-08 | 156.87 |
| 2003-04-09 | 156.13 |
| 2003-04-10 | 159.83 |
| 2003-04-11 | 158.69 |
| 2003-04-14 | 159.61 |
| 2003-04-15 | 164.11 |
| 2003-04-16 | 165.15 |
| 2003-04-17 | 163.30 |
| 2003-04-18 | . |
| 2003-04-21 | . |
| 2003-04-22 | 162.09 |
| 2003-04-23 | 165.37 |
| 2003-04-24 | 164.70 |
| 2003-04-25 | 164.47 |
| 2003-04-28 | 162.36 |
| 2003-04-29 | 166.94 |
| 2003-04-30 | 168.99 |
| 2003-05-01 | . |
| 2003-05-02 | 169.50 |
| 2003-05-05 | 169.46 |
| 2003-05-06 | 171.37 |
| 2003-05-07 | 165.92 |
| 2003-05-08 | 166.55 |
| 2003-05-09 | 162.73 |
| 2003-05-12 | 165.47 |
| 2003-05-13 | 170.63 |
| 2003-05-14 | 170.69 |
| 2003-05-15 | 170.94 |
| 2003-05-16 | 172.48 |
| 2003-05-19 | 170.12 |
| 2003-05-20 | 167.29 |
| 2003-05-21 | 164.53 |
| 2003-05-22 | 166.31 |
| 2003-05-23 | 166.82 |
| 2003-05-26 | 167.57 |
| 2003-05-27 | 167.29 |
| 2003-05-28 | 166.98 |
| 2003-05-29 | . |
| 2003-05-30 | 173.66 |
| 2003-06-02 | 170.65 |
| 2003-06-03 | 172.43 |
| 2003-06-04 | 173.89 |
| 2003-06-05 | 176.50 |
| 2003-06-06 | 174.01 |
| 2003-06-09 | 176.01 |
| 2003-06-10 | 171.75 |
| 2003-06-11 | 174.42 |
| 2003-06-12 | 174.66 |
| 2003-06-13 | 174.75 |
| 2003-06-16 | 173.39 |
| 2003-06-17 | 174.91 |
| 2003-06-18 | 174.33 |
| 2003-06-19 | 172.49 |
| 2003-06-20 | . |
| 2003-06-23 | 170.69 |
| 2003-06-24 | 170.31 |
| 2003-06-25 | 171.98 |
| 2003-06-26 | 169.92 |
| 2003-06-27 | 173.01 |
| 2003-06-30 | 170.28 |
| 2003-07-01 | 168.46 |
| 2003-07-02 | 170.77 |
| 2003-07-03 | 169.03 |
| 2003-07-04 | 169.82 |
| 2003-07-07 | 173.37 |
| 2003-07-08 | 174.78 |
| 2003-07-09 | 172.01 |
| 2003-07-10 | 175.24 |
| 2003-07-11 | 173.03 |
| 2003-07-14 | 176.79 |
| 2003-07-15 | 178.77 |
| 2003-07-16 | 177.05 |
| 2003-07-17 | 174.14 |
| 2003-07-18 | 175.87 |
| 2003-07-21 | 173.99 |
| 2003-07-22 | 174.53 |
| 2003-07-23 | 173.94 |
| 2003-07-24 | 174.30 |
| 2003-07-25 | 174.66 |
| 2003-07-28 | 174.73 |
| 2003-07-29 | 173.86 |
| 2003-07-30 | 174.05 |
| 2003-07-31 | 175.18 |
| 2003-08-01 | 173.61 |
| 2003-08-04 | 172.91 |
| 2003-08-05 | 172.29 |
| 2003-08-06 | 172.27 |
| 2003-08-07 | 172.44 |
| 2003-08-08 | 172.75 |
| 2003-08-11 | 172.98 |
| 2003-08-12 | 171.87 |
| 2003-08-13 | 173.24 |
| 2003-08-14 | 173.91 |
| 2003-08-15 | 172.64 |
| 2003-08-18 | 175.14 |
| 2003-08-19 | 178.39 |
| 2003-08-20 | 179.88 |
| 2003-08-21 | 185.99 |
| 2003-08-22 | 190.77 |
| 2003-08-25 | 192.37 |
| 2003-08-26 | 186.95 |
| 2003-08-27 | 189.00 |
| 2003-08-28 | 187.21 |
| 2003-08-29 | 186.78 |
| 2003-09-01 | 189.40 |
| 2003-09-02 | 191.86 |
| 2003-09-03 | 192.79 |
| 2003-09-04 | 196.65 |
| 2003-09-05 | 194.82 |
| 2003-09-08 | 195.35 |
| 2003-09-09 | 194.16 |
| 2003-09-10 | 191.10 |
| 2003-09-11 | 192.25 |
| 2003-09-12 | 192.03 |
| 2003-09-15 | 192.10 |
| 2003-09-16 | 192.03 |
| 2003-09-17 | 192.87 |
| 2003-09-18 | 191.45 |
| 2003-09-19 | 191.63 |
| 2003-09-22 | 190.44 |
| 2003-09-23 | 190.77 |
| 2003-09-24 | 191.13 |
| 2003-09-25 | 189.98 |
| 2003-09-26 | 188.05 |
| 2003-09-29 | 188.79 |
| 2003-09-30 | 186.46 |
| 2003-10-01 | 188.27 |
| 2003-10-02 | 191.38 |
| 2003-10-03 | 193.28 |
| 2003-10-06 | 190.50 |
| 2003-10-07 | 190.50 |
| 2003-10-08 | 190.27 |
| 2003-10-09 | 189.94 |
| 2003-10-10 | 190.02 |
| 2003-10-13 | 191.77 |
| 2003-10-14 | 192.57 |
| 2003-10-15 | 196.93 |
| 2003-10-16 | 195.04 |
| 2003-10-17 | 194.13 |
| 2003-10-20 | 194.87 |
| 2003-10-21 | 195.94 |
| 2003-10-22 | 194.19 |
| 2003-10-23 | 194.63 |
| 2003-10-24 | 193.50 |
| 2003-10-27 | 193.93 |
| 2003-10-28 | 195.69 |
| 2003-10-29 | 196.89 |
| 2003-10-30 | 201.03 |
| 2003-10-31 | 199.46 |
#2003-11-03| 205.35
#2003-11-04| 205.74
#2003-11-05| 203.09
#2003-11-06| 203.07
#2003-11-07| 208.25
#2003-11-10| 209.17
#2003-11-11| 210.11
#2003-11-12| 213.54
#2003-11-13| 221.76
#2003-11-14| 223.89
#2003-11-17| 220.71
#2003-11-18| 219.00
#2003-11-19| 217.84
#2003-11-20| 219.20
#2003-11-21| 222.87
#2003-11-24| 222.87
#2003-11-25| 226.10
#2003-11-26| 228.28
#2003-11-27| 225.84
#2003-11-28| 223.42
#2003-12-01| 222.34
#2003-12-02| 220.90
#2003-12-03| 225.95
#2003-12-04| 224.87
#2003-12-05| 225.94
#2003-12-08| 227.26
#2003-12-09| 228.79
#2003-12-10| 224.65
#2003-12-11| 224.50
#2003-12-12| 225.93
#2003-12-15| 226.83
#2003-12-16| 225.12
#2003-12-17| 223.05
#2003-12-18| 223.11
#2003-12-19| 220.77
#2003-12-22| 221.59
#2003-12-23| 221.99
#2003-12-24| .
#2003-12-25| .
#2003-12-26| .
#2003-12-29| 223.43
#2003-12-30| 223.91
#2003-12-31| .
#2004-01-01| .
#2004-01-02| 228.68
#2004-01-05| 230.55
#2004-01-06| .
#2004-01-07| 233.69
#2004-01-08| 235.08
#2004-01-09| 234.37
#2004-01-12| 234.22
#2004-01-13| 234.97
#2004-01-14| 234.90
#2004-01-15| 238.84
#2004-01-16| 239.05
#2004-01-19| 239.36
#2004-01-20| 240.41
#2004-01-21| 242.07
#2004-01-22| 241.15
#2004-01-23| 238.80
#2004-01-26| 243.75
#2004-01-27| 243.32
#2004-01-28| 241.25
#2004-01-29| 238.24
#2004-01-30| 236.99
#2004-02-02| 238.32
#2004-02-03| 239.69
#2004-02-04| 235.49
#2004-02-05| 236.09
#2004-02-06| 237.12
#2004-02-09| 239.72
#2004-02-10| 242.06
#2004-02-11| 247.36
#2004-02-12| 246.64
#2004-02-13| 242.46
#2004-02-16| 245.62
#2004-02-17| 248.05
#2004-02-18| 248.65
#2004-02-19| 251.73
#2004-02-20| 249.70
#2004-02-23| 248.79
#2004-02-24| 248.91
#2004-02-25| 249.03
#2004-02-26| 251.16
#2004-02-27| 244.18
#2004-03-01| 244.81
#2004-03-02| 247.63
#2004-03-03| 248.70
#2004-03-04| 254.45
#2004-03-05| 257.94
#2004-03-08| 260.71
#2004-03-09| 257.40
#2004-03-10| 256.23
#2004-03-11| 253.03
#2004-03-12| 250.36
#2004-03-15| 247.91
#2004-03-16| 247.88
#2004-03-17| 250.25
#2004-03-18| 250.72
#2004-03-19| 247.73
#2004-03-22| 246.77
#2004-03-23| 247.12
#2004-03-24| 247.84
#2004-03-25| 250.07
#2004-03-26| 250.50
#2004-03-29| 252.30
#2004-03-30| 258.04
#2004-03-31| 257.94
#2004-04-01| 258.12
#2004-04-02| 264.48
#2004-04-05| 264.68
#2004-04-06| 261.81
#2004-04-07| 259.47
#2004-04-08| 259.94
#2004-04-09| .
#2004-04-12| .
#2004-04-13| 263.24
#2004-04-14| 261.14
#2004-04-15| 260.46
#2004-04-16| 261.35
#2004-04-19| 261.25
#2004-04-20| 265.59
#2004-04-21| 264.62
#2004-04-22| 267.18
#2004-04-23| 264.17
#2004-04-26| 268.73
#2004-04-27| 271.26
#2004-04-28| 264.91
#2004-04-29| 263.29
#2004-04-30| 262.55
#2004-05-03| 261.08
#2004-05-04| 259.94
#2004-05-05| 260.02
#2004-05-06| 259.53
#2004-05-07| 257.74
#2004-05-10| 248.54
#2004-05-11| 256.44
#2004-05-12| 253.67
#2004-05-13| 253.10
#2004-05-14| 256.03
#2004-05-17| 250.42
#2004-05-18| 254.97
#2004-05-19| 259.04
#2004-05-20| .
#2004-05-21| 258.22
#2004-05-24| 259.93
#2004-05-25| 260.01
#2004-05-26| 262.30
#2004-05-27| 261.32
#2004-05-28| 263.52
#2004-05-31| 261.89
#2004-06-01| 262.87
#2004-06-02| 263.44
#2004-06-03| 263.52
#2004-06-04| 267.19
#2004-06-07| 269.87
#2004-06-08| 270.60
#2004-06-09| 272.23
#2004-06-10| 271.01
#2004-06-11| 273.69
#2004-06-14| 270.11
#2004-06-15| 269.94
#2004-06-16| 268.81
#2004-06-17| 262.95
#2004-06-18| 263.20
#2004-06-21| 262.88
#2004-06-22| 259.87
#2004-06-23| 261.82
#2004-06-24| 261.98
#2004-06-25| .
#2004-06-28| 263.37
#2004-06-29| 262.23
#2004-06-30| 263.61
#2004-07-01| 261.42
#2004-07-02| 263.13
#2004-07-05| 261.82
#2004-07-06| 261.66
#2004-07-07| 261.01
#2004-07-08| 261.26
#2004-07-09| 268.18
#2004-07-12| 263.86
#2004-07-13| 263.13
#2004-07-14| 262.31
#2004-07-15| 257.84
#2004-07-16| 258.08
#2004-07-19| 253.85
#2004-07-20| 256.70
#2004-07-21| 260.45
#2004-07-22| 255.15
#2004-07-23| 253.52
#2004-07-26| 254.83
#2004-07-27| 255.64
#2004-07-28| 256.29
#2004-07-29| 260.04
#2004-07-30| 258.89
#2004-08-02| 261.17
#2004-08-03| 258.64
#2004-08-04| 258.32
#2004-08-05| 259.05
#2004-08-06| 254.41
#2004-08-09| 250.50
#2004-08-10| 252.45
#2004-08-11| 251.80
#2004-08-12| 252.04
#2004-08-13| 253.51
#2004-08-16| 253.11
#2004-08-17| 259.30
#2004-08-18| 261.74
#2004-08-19| 266.22
#2004-08-20| 265.48
#2004-08-23| 267.59
#2004-08-24| 267.35
#2004-08-25| 266.78
#2004-08-26| 267.44
#2004-08-27| 268.01
#2004-08-30| 269.15
#2004-08-31| 268.74
#2004-09-01| 270.20
#2004-09-02| 270.45
#2004-09-03| 271.34
#2004-09-06| 271.99
#2004-09-07| 274.36
#2004-09-08| 273.87
#2004-09-09| 275.41
#2004-09-10| 274.11
#2004-09-13| 274.85
#2004-09-14| 277.04
#2004-09-15| 280.87
#2004-09-16| 282.98
#2004-09-17| 284.76
#2004-09-20| 282.49
#2004-09-21| 282.49
#2004-09-22| 282.33
#2004-09-23| 279.67
#2004-09-24| 290.32
#2004-09-27| 286.01
#2004-09-28| 284.45
#2004-09-29| 288.15
#2004-09-30| 290.02
#2004-10-01| 290.02
#2004-10-04| 294.21
#2004-10-05| 290.91
#2004-10-06| 286.34
#2004-10-07| 288.03
#2004-10-08| 289.32
#2004-10-11| 290.81
#2004-10-12| 289.48
#2004-10-13| 292.08
#2004-10-14| 291.72
#2004-10-15| 289.31
#2004-10-18| 291.94
#2004-10-19| 293.90
#2004-10-20| 293.55
#2004-10-21| 296.87
#2004-10-22| 298.28
#2004-10-25| 297.16
#2004-10-26| 298.72
#2004-10-27| 302.52
#2004-10-28| 303.47
#2004-10-29| 300.08
#2004-11-01| 304.90
#2004-11-02| 304.18
#2004-11-03| 302.72
#2004-11-04| 302.42
#2004-11-05| 304.51
#2004-11-08| 305.13
#2004-11-09| 304.93
#2004-11-10| 308.39
#2004-11-11| 308.77
#2004-11-12| 307.97
#2004-11-15| 307.90
#2004-11-16| 303.08
#2004-11-17| 308.09
#2004-11-18| 305.91
#2004-11-19| 306.87
#2004-11-22| 307.66
#2004-11-23| 309.23
#2004-11-24| 307.76
#2004-11-25| 307.66
#2004-11-26| 309.61
#2004-11-29| 309.32
#2004-11-30| 310.34
#2004-12-01| 310.69
#2004-12-02| 310.66
#2004-12-03| 313.54
#2004-12-06| .
#2004-12-07| 316.46
#2004-12-08| 315.13
#2004-12-09| 309.93
#2004-12-10| 309.65
#2004-12-13| 314.88
#2004-12-14| 311.67
#2004-12-15| 307.62
#2004-12-16| 304.95
#2004-12-17| 309.25
#2004-12-20| 314.54
#2004-12-21| 317.00
#2004-12-22| 318.31
#2004-12-23| 319.56
#2004-12-24| .
#2004-12-27| 320.09
#2004-12-28| 322.53
#2004-12-29| 320.98
#2004-12-30| 322.48
#2004-12-31| .
#2005-01-03| 323.30
#2005-01-04| 322.77
#2005-01-05| 321.06
#2005-01-06| .
#2005-01-07| 333.53
#2005-01-10| 328.97
#2005-01-11| 329.86
#2005-01-12| 326.53
#2005-01-13| 328.45
#2005-01-14| 330.33
#2005-01-17| 331.78
#2005-01-18| 331.66
#2005-01-19| 327.57
#2005-01-20| 322.69
#2005-01-21| 324.01
#2005-01-24| 320.59
#2005-01-25| 323.58
#2005-01-26| 326.20
#2005-01-27| 324.99
#2005-01-28| 321.45
#2005-01-31| 323.37
#2005-02-01| 320.40
#2005-02-02| 322.29
#2005-02-03| 329.46
#2005-02-04| 326.86
#2005-02-07| 327.97
#2005-02-08| 327.64
#2005-02-09| 333.52
#2005-02-10| 329.73
#2005-02-11| 333.13
#2005-02-14| 332.40
#2005-02-15| 335.58
#2005-02-16| 338.02
#2005-02-17| 344.86
#2005-02-18| 346.22
#2005-02-21| 346.15
#2005-02-22| 339.86
#2005-02-23| 341.78
#2005-02-24| 341.78
#2005-02-25| 337.15
#2005-02-28| 342.15
#2005-03-01| 347.93
#2005-03-02| 347.57
#2005-03-03| 351.62
#2005-03-04| 355.75
#2005-03-07| 358.70
#2005-03-08| 359.62
#2005-03-09| 354.79
#2005-03-10| 351.81
#2005-03-11| 352.67
#2005-03-14| 357.82
#2005-03-15| 361.74
#2005-03-16| 357.65
#2005-03-17| 357.44
#2005-03-18| 359.29
#2005-03-21| 356.66
#2005-03-22| 358.83
#2005-03-23| 353.52
#2005-03-24| 357.22
#2005-03-25| .
#2005-03-28| .
#2005-03-29| 360.86
#2005-03-30| 353.63
#2005-03-31| 360.95
#2005-04-01| 368.67
#2005-04-04| 363.15
#2005-04-05| 366.48
#2005-04-06| 365.57
#2005-04-07| 368.95
#2005-04-08| 373.10
#2005-04-11| 374.75
#2005-04-12| 375.50
#2005-04-13| 369.68
#2005-04-14| 372.11
#2005-04-15| 366.54
#2005-04-18| 357.51
#2005-04-19| 362.12
#2005-04-20| 362.62
#2005-04-21| 364.17
#2005-04-22| 366.88
#2005-04-25| 369.92
#2005-04-26| 371.73
#2005-04-27| 361.49
#2005-04-28| 359.72
#2005-04-29| 362.27
#2005-05-02| 360.90
#2005-05-03| 362.52
#2005-05-04| 358.57
#2005-05-05| .
#2005-05-06| 368.93
#2005-05-09| 368.15
#2005-05-10| 367.34
#2005-05-11| 369.80
#2005-05-12| 364.67
#2005-05-13| 368.68
#2005-05-16| 369.77
#2005-05-17| 368.09
#2005-05-18| 370.95
#2005-05-19| 370.83
#2005-05-20| 372.41
#2005-05-23| 373.63
#2005-05-24| 377.67
#2005-05-25| 374.56
#2005-05-26| 378.01
#2005-05-27| 380.31
#2005-05-30| 379.38
#2005-05-31| 382.06
#2005-06-01| 382.15
#2005-06-02| 387.29
#2005-06-03| 386.13
#2005-06-06| 383.58
#2005-06-07| 387.16
#2005-06-08| 391.99
#2005-06-09| 393.14
#2005-06-10| 396.31
#2005-06-13| 398.80
#2005-06-14| 399.73
#2005-06-15| 397.43
#2005-06-16| 406.74
#2005-06-17| 404.59
#2005-06-20| 407.98
#2005-06-21| 411.46
#2005-06-22| 411.84
#2005-06-23| 418.47
#2005-06-24| .
#2005-06-27| 416.63
#2005-06-28| 422.66
#2005-06-29| 429.51
#2005-06-30| 432.65
#2005-07-01| 431.12
#2005-07-04| 430.87
#2005-07-05| 428.16
#2005-07-06| 423.90
#2005-07-07| 421.17
#2005-07-08| 425.41
#2005-07-11| 423.47
#2005-07-12| 418.92
#2005-07-13| 422.10
#2005-07-14| 419.46
#2005-07-15| 420.96
#2005-07-18| 422.20
#2005-07-19| 423.92
#2005-07-20| 424.50
#2005-07-21| 422.16
#2005-07-22| 424.18
#2005-07-25| 425.29
#2005-07-26| 426.09
#2005-07-27| 430.40
#2005-07-28| 430.53
#2005-07-29| 431.35
#2005-08-01| 434.48
#2005-08-02| 437.10
#2005-08-03| 434.65
#2005-08-04| 430.47
#2005-08-05| 430.98
#2005-08-08| 433.81
#2005-08-09| 434.73
#2005-08-10| 447.59
#2005-08-11| 438.00
#2005-08-12| 439.75
#2005-08-15| 436.64
#2005-08-16| 437.31
#2005-08-17| 435.83
#2005-08-18| 430.80
#2005-08-19| 433.70
#2005-08-22| 434.54
#2005-08-23| 429.16
#2005-08-24| 425.19
#2005-08-25| 422.60
#2005-08-26| 420.10
#2005-08-29| 418.86
#2005-08-30| 422.31
#2005-08-31| 426.86
#2005-09-01| 429.00
#2005-09-02| 430.58
#2005-09-05| 431.55
#2005-09-06| 440.62
#2005-09-07| 444.47
#2005-09-08| 442.66
#2005-09-09| 445.21
#2005-09-12| 457.12
#2005-09-13| 462.73
#2005-09-14| 457.18
#2005-09-15| 458.46
#2005-09-16| 461.30
#2005-09-19| 457.56
#2005-09-20| 460.99
#2005-09-21| 456.99
#2005-09-22| 455.00
#2005-09-23| 448.76
#2005-09-26| 453.84
#2005-09-27| 452.44
#2005-09-28| 450.19
#2005-09-29| 450.13
#2005-09-30| 453.15
#2005-10-03| 453.15
#2005-10-04| 454.65
#2005-10-05| 454.05
#2005-10-06| 448.97
#2005-10-07| 446.91
#2005-10-10| 451.12
#2005-10-11| 451.53
#2005-10-12| 449.28
#2005-10-13| 444.04
#2005-10-14| 444.79
#2005-10-17| 440.30
#2005-10-18| 439.99
#2005-10-19| 434.12
#2005-10-20| 434.43
#2005-10-21| 426.04
#2005-10-24| 437.02
#2005-10-25| 435.86
#2005-10-26| 439.86
#2005-10-27| 435.86
#2005-10-28| 436.70
#2005-10-31| 443.44
#2005-11-01| 443.88
#2005-11-02| 448.71
#2005-11-03| 452.61
#2005-11-04| 454.80
#2005-11-07| 454.86
#2005-11-08| 451.02
#2005-11-09| 453.43
#2005-11-10| 459.67
#2005-11-11| 461.10
#2005-11-14| 464.75
#2005-11-15| 462.23
#2005-11-16| 465.22
#2005-11-17| 469.37
#2005-11-18| 472.12
#2005-11-21| 471.33
#2005-11-22| 469.56
#2005-11-23| 471.59
#2005-11-24| 470.71
#2005-11-25| 470.93
#2005-11-28| 468.37
#2005-11-29| 467.53
#2005-11-30| 468.66
#2005-12-01| 477.86
#2005-12-02| 479.85
#2005-12-05| 481.26
#2005-12-06| .
#2005-12-07| 489.74
#2005-12-08| 483.60
#2005-12-09| 479.76
#2005-12-12| 484.19
#2005-12-13| 484.69
#2005-12-14| 489.84
#2005-12-15| 488.18
#2005-12-16| 495.08
#2005-12-19| 494.58
#2005-12-20| 489.90
#2005-12-21| 493.52
#2005-12-22| 490.93
#2005-12-23| 489.09
#2005-12-26| .
#2005-12-27| 492.18
#2005-12-28| 493.08
#2005-12-29| 489.93
#2005-12-30| 491.08
#2006-01-02| 493.58
#2006-01-03| 500.46
#2006-01-04| 507.03
#2006-01-05| 504.16
#2006-01-06| .
#2006-01-09| 504.63
#2006-01-10| 502.80
#2006-01-11| 515.28
#2006-01-12| 513.54
#2006-01-13| 512.54
#2006-01-16| 513.76
#2006-01-17| 513.38
#2006-01-18| 507.81
#2006-01-19| 515.97
#2006-01-20| 514.54
#2006-01-23| 512.39
#2006-01-24| 509.74
#2006-01-25| 515.97
#2006-01-26| 518.37
#2006-01-27| 522.95
#2006-01-30| 524.94
#2006-01-31| 524.44
#2006-02-01| 530.02
#2006-02-02| 538.08
#2006-02-03| 539.73
#2006-02-06| 551.13
#2006-02-07| 556.12
#2006-02-08| 554.22
#2006-02-09| 553.81
#2006-02-10| 553.90
#2006-02-13| 554.31
#2006-02-14| 552.56
#2006-02-15| 553.59
#2006-02-16| 554.93
#2006-02-17| 550.38
#2006-02-20| 553.90
#2006-02-21| 560.22
#2006-02-22| 550.87
#2006-02-23| 554.30
#2006-02-24| 554.11
#2006-02-27| 561.89
#2006-02-28| 548.25
#2006-03-01| 549.37
#2006-03-02| 550.46
#2006-03-03| 550.43
#2006-03-06| 548.04
#2006-03-07| 548.41
#2006-03-08| 549.62
#2006-03-09| 556.47
#2006-03-10| 565.44
#2006-03-13| 566.07
#2006-03-14| 577.68
#2006-03-15| 564.45
#2006-03-16| 568.49
#2006-03-17| 568.59
#2006-03-20| 574.60
#2006-03-21| 573.53
#2006-03-22| 569.83
#2006-03-23| 573.47
#2006-03-24| 570.76
#2006-03-27| 567.02
#2006-03-28| 562.94
#2006-03-29| 566.43
#2006-03-30| 566.77
#2006-03-31| 565.03
#2006-04-03| 573.49
#2006-04-04| 576.74
#2006-04-05| 575.11
#2006-04-06| 585.89
#2006-04-07| 585.55
#2006-04-10| 580.16
#2006-04-11| 575.11
#2006-04-12| 575.45
#2006-04-13| 575.11
#2006-04-14| .
#2006-04-17| .
#2006-04-18| 575.79
#2006-04-19| 566.36
#2006-04-20| 571.75
#2006-04-21| 572.42
#2006-04-24| 573.43
#2006-04-25| 572.42
#2006-04-26| 559.62
#2006-04-27| 555.58
#2006-04-28| 550.87
#2006-05-01| .
#2006-05-02| 548.18
#2006-05-03| 541.44
#2006-05-04| 555.92
#2006-05-05| 560.63
#2006-05-08| 557.27
#2006-05-09| 557.94
#2006-05-10| 550.53
#2006-05-11| 551.88
#2006-05-12| 535.04
#2006-05-15| 520.57
#2006-05-16| 533.70
#2006-05-17| 512.82
#2006-05-18| 510.46
#2006-05-19| 509.12
#2006-05-22| 484.87
#2006-05-23| 499.35
#2006-05-24| 501.04
#2006-05-25| .
#2006-05-26| 516.52
#2006-05-29| 515.18
#2006-05-30| 513.16
#2006-05-31| 505.75
#2006-06-01| 509.79
#2006-06-02| 518.21
#2006-06-05| 506.76
#2006-06-06| 499.69
#2006-06-07| 499.02
#2006-06-08| 484.87
#2006-06-09| 490.60
#2006-06-12| 481.84
#2006-06-13| 471.74
#2006-06-14| 474.43
#2006-06-15| 484.87
#2006-06-16| 492.62
#2006-06-19| 491.61
#2006-06-20| 490.60
#2006-06-21| 498.01
#2006-06-22| 498.68
#2006-06-23| .
#2006-06-26| 489.59
#2006-06-27| 489.92
#2006-06-28| 485.21
#2006-06-29| 493.63
#2006-06-30| 502.38
#2006-07-03| 507.43
#2006-07-04| 507.43
#2006-07-05| 505.41
#2006-07-06| 501.37
#2006-07-07| 493.96
#2006-07-10| 500.03
#2006-07-11| 500.36
#2006-07-12| 496.99
#2006-07-13| 474.43
#2006-07-14| 469.72
#2006-07-17| 462.99
#2006-07-18| 459.28
#2006-07-19| 479.15
#2006-07-20| 479.49
#2006-07-21| 468.37
#2006-07-24| 479.49
#2006-07-25| 482.18
#2006-07-26| 486.22
#2006-07-27| 491.27
#2006-07-28| 494.97
#2006-07-31| 497.33
#2006-08-01| 490.93
#2006-08-02| 494.64
#2006-08-03| 497.33
#2006-08-04| 505.41
#2006-08-07| 499.69
#2006-08-08| 496.66
#2006-08-09| 498.68
#2006-08-10| 501.71
#2006-08-11| 515.51
#2006-08-14| 522.25
#2006-08-15| 529.32
#2006-08-16| 540.09
#2006-08-17| 529.99
#2006-08-18| 534.03
#2006-08-21| 536.05
#2006-08-22| 535.04
#2006-08-23| 537.06
#2006-08-24| 536.39
#2006-08-25| 529.99
#2006-08-28| 535.72
#2006-08-29| 543.80
#2006-08-30| 547.84
#2006-08-31| 543.80
#2006-09-01| 542.11
#2006-09-04| 546.16
#2006-09-05| 539.76
#2006-09-06| 534.03
#2006-09-07| 529.32
#2006-09-08| 533.70
#2006-09-11| 531.00
#2006-09-12| 536.39
#2006-09-13| 539.76
#2006-09-14| 540.43
#2006-09-15| 545.15
#2006-09-18| 545.48
#2006-09-19| 536.05
#2006-09-20| 535.38
#2006-09-21| 546.83
#2006-09-22| 542.11
#2006-09-25| 542.79
#2006-09-26| 549.19
#2006-09-27| 555.25
#2006-09-28| 557.27
#2006-09-29| 553.56
#2006-10-02| 555.25
#2006-10-03| 554.57
#2006-10-04| 560.97
#2006-10-05| 571.07
#2006-10-06| 567.37
#2006-10-09| 571.07
#2006-10-10| 572.76
#2006-10-11| 569.05
#2006-10-12| 577.47
#2006-10-13| 576.80
#2006-10-16| 575.79
#2006-10-17| 570.74
#2006-10-18| 574.78
#2006-10-19| 578.48
#2006-10-20| 579.49
#2006-10-23| 582.52
#2006-10-24| 584.88
#2006-10-25| 575.45
#2006-10-26| 573.09
#2006-10-27| 575.11
#2006-10-30| 570.40
#2006-10-31| 571.75
#2006-11-01| 574.44
#2006-11-02| 567.03
#2006-11-03| 571.75
#2006-11-06| 580.84
#2006-11-07| 588.58
#2006-11-08| 595.99
#2006-11-09| 643.13
#2006-11-10| 633.70
#2006-11-13| 623.94
#2006-11-14| 635.05
#2006-11-15| 642.46
#2006-11-16| 634.71
#2006-11-17| 638.08
#2006-11-20| 642.79
#2006-11-21| 643.13
#2006-11-22| 641.45
#2006-11-23| 640.10
#2006-11-24| 637.41
#2006-11-27| 623.26
#2006-11-28| 624.95
#2006-11-29| 637.41
#2006-11-30| 642.12
#2006-12-01| 637.41
#2006-12-04| 641.11
#2006-12-05| 659.97
#2006-12-06| .
#2006-12-07| 663.00
#2006-12-08| 658.62
#2006-12-11| 659.97
#2006-12-12| 680.17
#2006-12-13| 691.95
#2006-12-14| 686.57
#2006-12-15| 686.23
#2006-12-18| 693.30
#2006-12-19| 676.13
#2006-12-20| 686.23
#2006-12-21| 681.85
#2006-12-22| 676.80
#2006-12-25| .
#2006-12-26| .
#2006-12-27| 686.90
#2006-12-28| 686.57
#2006-12-29| 682.86
#2007-01-01| .
#2007-01-02| 689.93
#2007-01-03| 686.23
#2007-01-04| 680.84
#2007-01-05| 669.39
#2007-01-08| 672.09
#2007-01-09| 685.89
#2007-01-10| 680.51
#2007-01-11| 688.59
#2007-01-12| 692.29
#2007-01-15| 692.96
#2007-01-16| 690.27
#2007-01-17| 693.64
#2007-01-18| 689.60
#2007-01-19| 696.67
#2007-01-22| 700.04
#2007-01-23| 702.06
#2007-01-24| 708.79
#2007-01-25| 703.07
#2007-01-26| 698.69
#2007-01-29| 712.49
#2007-01-30| 708.12
#2007-01-31| 704.75
#2007-02-01| 701.38
#2007-02-02| 707.11
#2007-02-05| 707.78
#2007-02-06| 716.87
#2007-02-07| 722.26
#2007-02-08| 715.86
#2007-02-09| 718.89
#2007-02-12| 712.83
#2007-02-13| 713.84
#2007-02-14| 717.21
#2007-02-15| 715.52
#2007-02-16| 722.26
#2007-02-19| 722.93
#2007-02-20| 718.89
#2007-02-21| 714.18
#2007-02-22| 720.58
#2007-02-23| 719.57
#2007-02-26| 730.34
#2007-02-27| 715.52
#2007-02-28| 710.47
#2007-03-01| 710.47
#2007-03-02| 716.87
#2007-03-05| 699.70
#2007-03-06| 714.18
#2007-03-07| 718.56
#2007-03-08| 724.28
#2007-03-09| 722.93
#2007-03-12| 720.24
#2007-03-13| 712.49
#2007-03-14| 697.34
#2007-03-15| 707.44
#2007-03-16| 715.19
#2007-03-19| 730.00
#2007-03-20| 735.73
#2007-03-21| 741.11
#2007-03-22| 762.66
#2007-03-23| 766.71
#2007-03-26| 752.23
#2007-03-27| 757.61
#2007-03-28| 756.94
#2007-03-29| 766.03
#2007-03-30| 765.02
#2007-04-02| 765.70
#2007-04-03| 782.19
#2007-04-04| 787.92
#2007-04-05| 786.91
#2007-04-06| .
#2007-04-09| .
#2007-04-10| 803.07
#2007-04-11| 810.82
#2007-04-12| 820.92
#2007-04-13| 828.00
#2007-04-16| 825.17
#2007-04-17| 822.69
#2007-04-18| 819.50
#2007-04-19| 808.17
#2007-04-20| 819.85
#2007-04-23| 826.94
#2007-04-24| 811.00
#2007-04-25| 809.23
#2007-04-26| 808.88
#2007-04-27| 809.23
#2007-04-30| 813.13
#2007-05-01| .
#2007-05-02| 823.75
#2007-05-03| 824.10
#2007-05-04| 832.25
#2007-05-07| 845.35
#2007-05-08| 832.25
#2007-05-09| 821.63
#2007-05-10| 806.75
#2007-05-11| 807.46
#2007-05-14| 798.96
#2007-05-15| 795.42
#2007-05-16| 794.00
#2007-05-17| .
#2007-05-18| 805.69
#2007-05-21| 804.27
#2007-05-22| 813.48
#2007-05-23| 816.67
#2007-05-24| 831.54
#2007-05-25| 823.04
#2007-05-28| 823.40
#2007-05-29| 825.17
#2007-05-30| 825.17
#2007-05-31| 832.60
#2007-06-01| 839.33
#2007-06-04| 830.48
#2007-06-05| 829.06
#2007-06-06| 811.36
#2007-06-07| 797.90
#2007-06-08| 791.52
#2007-06-11| 791.17
#2007-06-12| 779.13
#2007-06-13| 775.59
#2007-06-14| 781.96
#2007-06-15| 789.04
#2007-06-18| 784.09
#2007-06-19| 797.54
#2007-06-20| 800.02
#2007-06-21| 789.04
#2007-06-22| .
#2007-06-25| 773.82
#2007-06-26| 768.50
#2007-06-27| 751.15
#2007-06-28| 763.19
#2007-06-29| 756.46
#2007-07-02| 761.07
#2007-07-03| 773.82
#2007-07-04| 778.07
#2007-07-05| 776.29
#2007-07-06| 779.13
#2007-07-09| 784.44
#2007-07-10| 781.96
#2007-07-11| 774.17
#2007-07-12| 785.15
#2007-07-13| 799.31
#2007-07-16| 802.15
#2007-07-17| 795.06
#2007-07-18| 799.31
#2007-07-19| 787.27
#2007-07-20| 784.44
#2007-07-23| 785.15
#2007-07-24| 782.67
#2007-07-25| 777.71
#2007-07-26| 772.04
#2007-07-27| 775.59
#2007-07-30| 758.23
#2007-07-31| 782.67
#2007-08-01| 761.07
#2007-08-02| 760.71
#2007-08-03| 750.44
#2007-08-06| 745.48
#2007-08-07| 761.42
#2007-08-08| 781.61
#2007-08-09| 788.69
#2007-08-10| 781.61
#2007-08-13| 783.73
#2007-08-14| 752.92
#2007-08-15| 730.61
#2007-08-16| 707.59
#2007-08-17| 710.78
#2007-08-20| 711.84
#2007-08-21| 707.59
#2007-08-22| 742.30
#2007-08-23| 741.23
#2007-08-24| 743.36
#2007-08-27| 747.61
#2007-08-28| 732.03
#2007-08-29| 734.15
#2007-08-30| 736.28
#2007-08-31| 743.36
#2007-09-03| 743.71
#2007-09-04| 748.67
#2007-09-05| 733.09
#2007-09-06| 726.71
#2007-09-07| 710.78
#2007-09-10| 694.84
#2007-09-11| 701.92
#2007-09-12| 692.01
#2007-09-13| 689.53
#2007-09-14| 696.61
#2007-09-17| 684.57
#2007-09-18| 690.59
#2007-09-19| 735.92
#2007-09-20| 715.73
#2007-09-21| 722.46
#2007-09-24| 719.63
#2007-09-25| 715.38
#2007-09-26| 723.88
#2007-09-27| 752.92
#2007-09-28| 758.23
#2007-10-01| 765.67
#2007-10-02| 773.82
#2007-10-03| 762.84
#2007-10-04| 782.67
#2007-10-05| 784.79
#2007-10-08| 770.63
#2007-10-09| 774.88
#2007-10-10| 770.27
#2007-10-11| 767.79
#2007-10-12| 767.44
#2007-10-15| 763.19
#2007-10-16| 761.42
#2007-10-17| 767.09
#2007-10-18| 759.65
#2007-10-19| 756.11
#2007-10-22| 739.82
#2007-10-23| 744.07
#2007-10-24| 733.80
#2007-10-25| 744.78
#2007-10-26| 737.69
#2007-10-29| 744.42
#2007-10-30| 764.25
#2007-10-31| 766.02
#2007-11-01| 762.84
#2007-11-02| 776.65
#2007-11-05| 766.38
#2007-11-06| 751.86
#2007-11-07| 739.82
#2007-11-08| 737.34
#2007-11-09| 714.67
#2007-11-12| 708.30
#2007-11-13| 711.84
#2007-11-14| 716.80
#2007-11-15| 709.71
#2007-11-16| 707.59
#2007-11-19| 697.67
#2007-11-20| 700.15
#2007-11-21| 669.70
#2007-11-22| 679.61
#2007-11-23| 701.92
#2007-11-26| 688.82
#2007-11-27| 693.07
#2007-11-28| 700.15
#2007-11-29| 709.71
#2007-11-30| 709.01
#2007-12-03| 707.24
#2007-12-04| 689.53
#2007-12-05| 691.65
#2007-12-06| .
#2007-12-07| 702.63
#2007-12-10| 701.21
#2007-12-11| 704.05
#2007-12-12| 688.47
#2007-12-13| 676.78
#2007-12-14| 675.36
#2007-12-17| 654.11
#2007-12-18| 645.97
#2007-12-19| 645.26
#2007-12-20| 643.84
#2007-12-21| 650.22
#2007-12-24| .
#2007-12-25| .
#2007-12-26| .
#2007-12-27| 648.09
#2007-12-28| 640.30
#2007-12-31| .
#2008-01-01| .
#2008-01-02| 667.57
#2008-01-03| 668.63
#2008-01-04| 666.86
#2008-01-07| 658.72
#2008-01-08| 668.63
#2008-01-09| 669.34
#2008-01-10| 657.30
#2008-01-11| 672.88
#2008-01-14| 672.88
#2008-01-15| 650.57
#2008-01-16| 647.03
#2008-01-17| 639.59
#2008-01-18| 631.80
#2008-01-21| 575.14
#2008-01-22| 591.43
#2008-01-23| 578.33
#2008-01-24| 619.76
#2008-01-25| 616.93
#2008-01-28| 613.39
#2008-01-29| 625.07
#2008-01-30| 626.49
#2008-01-31| 618.70
#2008-02-01| 631.09
#2008-02-04| 633.57
#2008-02-05| 604.89
#2008-02-06| 598.16
#2008-02-07| 592.49
#2008-02-08| 592.85
#2008-02-11| 584.35
#2008-02-12| 619.76
#2008-02-13| 636.76
#2008-02-14| 635.70
#2008-02-15| 623.66
#2008-02-18| 641.01
#2008-02-19| 652.70
#2008-02-20| 648.45
#2008-02-21| 652.70
#2008-02-22| 636.41
#2008-02-25| 650.93
#2008-02-26| 661.20
#2008-02-27| 667.57
#2008-02-28| 656.59
#2008-02-29| 638.18
#2008-03-03| 623.66
#2008-03-04| 620.11
#2008-03-05| 634.99
#2008-03-06| 621.53
#2008-03-07| 634.63
#2008-03-10| 621.53
#2008-03-11| 623.30
#2008-03-12| 630.74
#2008-03-13| 617.64
#2008-03-14| 609.14
#2008-03-17| 578.33
#2008-03-18| 593.20
#2008-03-19| 581.87
#2008-03-20| 593.91
#2008-03-21| .
#2008-03-24| .
#2008-03-25| 615.86
#2008-03-26| 607.37
#2008-03-27| 614.45
#2008-03-28| 613.39
#2008-03-31| 607.37
#2008-04-01| 622.95
#2008-04-02| 635.34
#2008-04-03| 628.61
#2008-04-04| 641.01
#2008-04-07| 660.13
#2008-04-08| 659.78
#2008-04-09| 657.65
#2008-04-10| 656.95
#2008-04-11| 648.09
#2008-04-14| 653.40
#2008-04-15| 661.90
#2008-04-16| 670.99
#2008-04-17| 650.93
#2008-04-18| 666.07
#2008-04-21| 663.80
#2008-04-22| 661.15
#2008-04-23| 672.12
#2008-04-24| 660.77
#2008-04-25| 673.64
#2008-04-28| 683.48
#2008-04-29| 677.80
#2008-04-30| 686.88
#2008-05-01| .
#2008-05-02| 701.64
#2008-05-05| 703.16
#2008-05-06| 691.04
#2008-05-07| 681.96
#2008-05-08| 684.99
#2008-05-09| 684.23
#2008-05-12| 699.75
#2008-05-13| 706.18
#2008-05-14| 712.24
#2008-05-15| 702.40
#2008-05-16| 702.02
#2008-05-19| 711.86
#2008-05-20| 692.18
#2008-05-21| 680.83
#2008-05-22| 681.58
#2008-05-23| 678.18
#2008-05-26| 680.07
#2008-05-27| 677.80
#2008-05-28| 694.07
#2008-05-29| 698.24
#2008-05-30| 703.91
#2008-06-02| 692.56
#2008-06-03| 684.61
#2008-06-04| 680.83
#2008-06-05| 677.42
#2008-06-06| 654.71
#2008-06-09| 656.61
#2008-06-10| 662.66
#2008-06-11| 649.42
#2008-06-12| 644.12
#2008-06-13| 648.28
#2008-06-16| 640.71
#2008-06-17| 637.68
#2008-06-18| 635.79
#2008-06-19| 632.01
#2008-06-20| .
#2008-06-23| 606.65
#2008-06-24| 603.62
#2008-06-25| 611.95
#2008-06-26| 605.89
#2008-06-27| 601.73
#2008-06-30| 607.41
#2008-07-01| 577.89
#2008-07-02| 580.92
#2008-07-03| 571.08
#2008-07-04| 571.83
#2008-07-07| 579.02
#2008-07-08| 576.75
#2008-07-09| 612.71
#2008-07-10| 605.14
#2008-07-11| 593.41
#2008-07-14| 591.51
#2008-07-15| 583.57
#2008-07-16| 583.94
#2008-07-17| 610.06
#2008-07-18| 628.22
#2008-07-21| 635.41
#2008-07-22| 624.06
#2008-07-23| 632.76
#2008-07-24| 619.90
#2008-07-25| 605.52
#2008-07-28| 594.16
#2008-07-29| 590.76
#2008-07-30| 612.71
#2008-07-31| 613.84
#2008-08-01| 607.41
#2008-08-04| 608.54
#2008-08-05| 632.39
#2008-08-06| 650.93
#2008-08-07| 643.36
#2008-08-08| 646.39
#2008-08-11| 666.45
#2008-08-12| 654.34
#2008-08-13| 611.19
#2008-08-14| 649.42
#2008-08-15| 650.17
#2008-08-18| 640.33
#2008-08-19| 623.68
#2008-08-20| 616.87
#2008-08-21| 620.28
#2008-08-22| 638.06
#2008-08-25| 638.44
#2008-08-26| 628.60
#2008-08-27| 635.79
#2008-08-28| 651.69
#2008-08-29| 651.31
#2008-09-01| 655.09
#2008-09-02| 653.58
#2008-09-03| 656.98
#2008-09-04| 640.33
#2008-09-05| 621.03
#2008-09-08| 656.61
#2008-09-09| 649.79
#2008-09-10| 638.82
#2008-09-11| 643.36
#2008-09-12| 649.04
#2008-09-15| 639.20
#2008-09-16| 642.60
#2008-09-17| 610.44
#2008-09-18| 602.49
#2008-09-19| 643.36
#2008-09-22| 656.98
#2008-09-23| 639.95
#2008-09-24| 666.07
#2008-09-25| 686.50
#2008-09-26| 664.93
#2008-09-29| 608.54
#2008-09-30| 598.70
#2008-10-01| 582.81
#2008-10-02| 594.16
#2008-10-03| 590.38
#2008-10-06| 544.96
#2008-10-07| 454.14
#2008-10-08| 477.22
#2008-10-09| 491.22
#2008-10-10| 510.53
#2008-10-13| 526.42
#2008-10-14| 559.72
#2008-10-15| 565.02
#2008-10-16| 557.07
#2008-10-17| 548.75
#2008-10-20| 574.86
#2008-10-21| 571.46
#2008-10-22| 551.78
#2008-10-23| 555.94
#2008-10-24| 529.83
#2008-10-27| 520.74
#2008-10-28| 529.83
#2008-10-29| 566.91
#2008-10-30| 586.59
#2008-10-31| 589.24
#2008-11-03| 585.46
#2008-11-04| 578.65
#2008-11-05| 574.10
#2008-11-06| 544.96
#2008-11-07| 563.13
#2008-11-10| 565.02
#2008-11-11| 546.48
#2008-11-12| 531.72
#2008-11-13| 531.72
#2008-11-14| 528.69
#2008-11-17| 513.93
#2008-11-18| 513.55
#2008-11-19| 500.69
#2008-11-20| 495.77
#2008-11-21| 493.50
#2008-11-24| 538.53
#2008-11-25| 520.36
#2008-11-26| 515.07
#2008-11-27| 545.72
#2008-11-28| 551.78
#2008-12-01| 497.28
#2008-12-02| 503.33
#2008-12-03| 510.90
#2008-12-04| 516.96
#2008-12-05| 491.60
#2008-12-08| 504.85
#2008-12-09| 523.77
#2008-12-10| 509.39
#2008-12-11| 499.55
#2008-12-12| 506.36
#2008-12-15| 499.55
#2008-12-16| 499.55
#2008-12-17| 495.01
#2008-12-18| 496.14
#2008-12-19| 486.68
#2008-12-22| 483.66
#2008-12-23| 485.17
#2008-12-24| .
#2008-12-25| .
#2008-12-26| .
#2008-12-29| 491.22
#2008-12-30| 501.06
#2008-12-31| .
#2009-01-01| .
#2009-01-02| 513.55
#2009-01-05| 539.67
#2009-01-06| .
#2009-01-07| 533.99
#2009-01-08| 516.20
#2009-01-09| 528.31
#2009-01-12| 518.47
#2009-01-13| 503.33
#2009-01-14| 485.17
#2009-01-15| 487.06
#2009-01-16| 493.50
#2009-01-19| 472.30
#2009-01-20| 441.27
#2009-01-21| 439.76
#2009-01-22| 455.65
#2009-01-23| 448.84
#2009-01-26| 466.63
#2009-01-27| 459.43
#2009-01-28| 481.38
#2009-01-29| 465.11
#2009-01-30| 475.71
#2009-02-02| 457.16
#2009-02-03| 460.19
#2009-02-04| 474.57
#2009-02-05| 465.87
#2009-02-06| 473.06
#2009-02-09| 486.68
#2009-02-10| 466.25
#2009-02-11| 456.03
#2009-02-12| 456.41
#2009-02-13| 454.14
#2009-02-16| 446.57
#2009-02-17| 425.00
#2009-02-18| 421.59
#2009-02-19| 392.83
#2009-02-20| 385.26
#2009-02-23| 386.02
#2009-02-24| 381.85
#2009-02-25| 374.66
#2009-02-26| 395.48
#2009-02-27| 395.10
#2009-03-02| 364.82
#2009-03-03| 353.85
#2009-03-04| 365.20
#2009-03-05| 349.31
#2009-03-06| 339.47
#2009-03-09| 334.93
#2009-03-10| 360.28
#2009-03-11| 366.72
#2009-03-12| 362.55
#2009-03-13| 387.53
#2009-03-16| 392.45
#2009-03-17| 380.34
#2009-03-18| 384.88
#2009-03-19| 426.13
#2009-03-20| 415.54
#2009-03-23| 428.02
#2009-03-24| 416.29
#2009-03-25| 429.54
#2009-03-26| 440.89
#2009-03-27| 432.94
#2009-03-30| 403.42
#2009-03-31| 420.83
#2009-04-01| 435.97
#2009-04-02| 472.68
#2009-04-03| 469.27
#2009-04-06| 461.71
#2009-04-07| 456.41
#2009-04-08| 445.87
#2009-04-09| 476.27
#2009-04-10| .
#2009-04-13| .
#2009-04-14| 484.78
#2009-04-15| 476.27
#2009-04-16| 519.64
#2009-04-17| 546.39
#2009-04-20| 524.50
#2009-04-21| 522.48
#2009-04-22| 525.72
#2009-04-23| 529.77
#2009-04-24| 550.85
#2009-04-27| 539.91
#2009-04-28| 530.18
#2009-04-29| 543.96
#2009-04-30| 576.79
#2009-05-01| .
#2009-05-04| 599.90
#2009-05-05| 600.71
#2009-05-06| 582.47
#2009-05-07| 591.79
#2009-05-08| 599.90
#2009-05-11| 571.12
#2009-05-12| 552.47
#2009-05-13| 533.83
#2009-05-14| 556.93
#2009-05-15| 559.36
#2009-05-18| 562.61
#2009-05-19| 565.44
#2009-05-20| 564.63
#2009-05-21| .
#2009-05-22| 556.12
#2009-05-25| 548.01
#2009-05-26| 543.15
#2009-05-27| 547.61
#2009-05-28| 545.99
#2009-05-29| 539.10
#2009-06-01| 563.82
#2009-06-02| 556.93
#2009-06-03| 537.07
#2009-06-04| 549.23
#2009-06-05| 545.18
#2009-06-08| 537.47
#2009-06-09| 546.39
#2009-06-10| 560.17
#2009-06-11| 571.93
#2009-06-12| 568.28
#2009-06-15| 554.50
#2009-06-16| 554.90
#2009-06-17| 526.94
#2009-06-18| 533.83
#2009-06-19| .
#2009-06-22| 540.72
#2009-06-23| 534.64
#2009-06-24| 540.72
#2009-06-25| 530.99
#2009-06-26| 545.99
#2009-06-29| 556.93
#2009-06-30| 545.18
#2009-07-01| 548.42
#2009-07-02| 537.88
#2009-07-03| 528.96
#2009-07-06| 537.88
#2009-07-07| 537.07
#2009-07-08| 526.94
#2009-07-09| 522.48
#2009-07-10| 518.83
#2009-07-13| 531.39
#2009-07-14| 539.10
#2009-07-15| 559.36
#2009-07-16| 563.42
#2009-07-17| 563.82
#2009-07-20| 575.58
#2009-07-21| 585.71
#2009-07-22| 579.63
#2009-07-23| 591.79
#2009-07-24| 588.95
#2009-07-27| 589.36
#2009-07-28| 575.98
#2009-07-29| 587.33
#2009-07-30| 589.76
#2009-07-31| 593.82
#2009-08-03| 618.54
#2009-08-04| 618.14
#2009-08-05| 627.86
#2009-08-06| 636.38
#2009-08-07| 648.54
#2009-08-10| 640.83
#2009-08-11| 640.43
#2009-08-12| 627.46
#2009-08-13| 642.46
#2009-08-14| 650.56
#2009-08-17| 637.59
#2009-08-18| 642.86
#2009-08-19| 649.75
#2009-08-20| 648.94
#2009-08-21| 662.32
#2009-08-24| 680.56
#2009-08-25| 677.31
#2009-08-26| 679.34
#2009-08-27| 678.53
#2009-08-28| 680.56
#2009-08-31| 676.91
#2009-09-01| 663.13
#2009-09-02| 643.67
#2009-09-03| 652.59
#2009-09-04| 652.18
#2009-09-07| 667.18
#2009-09-08| 670.02
#2009-09-09| 689.07
#2009-09-10| 695.56
#2009-09-11| 690.69
#2009-09-14| 674.07
#2009-09-15| 676.50
#2009-09-16| 687.04
#2009-09-17| 695.96
#2009-09-18| 707.72
#2009-09-21| 694.74
#2009-09-22| 699.20
#2009-09-23| 702.45
#2009-09-24| 687.04
#2009-09-25| 691.50
#2009-09-28| 699.20
#2009-09-29| 706.90
#2009-09-30| 697.58
#2009-10-01| 698.39
#2009-10-02| 680.15
#2009-10-05| 687.45
#2009-10-06| 703.66
#2009-10-07| 697.58
#2009-10-08| 695.15
#2009-10-09| 709.34
#2009-10-12| 702.04
#2009-10-13| 695.15
#2009-10-14| 700.82
#2009-10-15| 699.20
#2009-10-16| 701.23
#2009-10-19| 704.47
#2009-10-20| 708.93
#2009-10-21| 703.26
#2009-10-22| 702.85
#2009-10-23| 695.56
#2009-10-26| 679.34
#2009-10-27| 682.99
#2009-10-28| 672.45
#2009-10-29| 690.29
#2009-10-30| 661.51
#2009-11-02| 661.51
#2009-11-03| 658.67
#2009-11-04| 655.83
#2009-11-05| 666.78
#2009-11-06| 664.75
#2009-11-09| 681.37
#2009-11-10| 677.72
#2009-11-11| 688.26
#2009-11-12| 685.42
#2009-11-13| 687.85
#2009-11-16| 689.07
#2009-11-17| 681.37
#2009-11-18| 680.96
#2009-11-19| 669.61
#2009-11-20| 667.59
#2009-11-23| 681.37
#2009-11-24| 675.69
#2009-11-25| 673.67
#2009-11-26| 654.62
#2009-11-27| 658.26
#2009-11-30| 640.43
#2009-12-01| 652.59
#2009-12-02| 655.83
#2009-12-03| 657.86
#2009-12-04| 667.99
#2009-12-07| 665.15
#2009-12-08| 667.59
#2009-12-09| 657.05
#2009-12-10| 655.02
#2009-12-11| 657.45
#2009-12-14| 658.26
#2009-12-15| 656.64
#2009-12-16| 677.72
#2009-12-17| 665.97
#2009-12-18| 667.18
#2009-12-21| 673.67
#2009-12-22| 687.04
#2009-12-23| 684.61
#2009-12-24| .
#2009-12-25| .
#2009-12-28| 685.02
#2009-12-29| 689.88
#2009-12-30| 689.88
#2009-12-31| .
#2010-01-01| .
#2010-01-04| 695.15
#2010-01-05| 693.93
#2010-01-06| .
#2010-01-07| 710.15
#2010-01-08| 721.50
#2010-01-11| 711.36
#2010-01-12| 704.47
#2010-01-13| 704.47
#2010-01-14| 716.63
#2010-01-15| 713.39
#2010-01-18| 719.47
#2010-01-19| 721.50
#2010-01-20| 719.47
#2010-01-21| 729.60
#2010-01-22| 726.77
#2010-01-25| 719.88
#2010-01-26| 715.42
#2010-01-27| 711.36
#2010-01-28| 710.55
#2010-01-29| 710.96
#2010-02-01| 715.42
#2010-02-02| 729.60
#2010-02-03| 721.50
#2010-02-04| 708.53
#2010-02-05| 699.20
#2010-02-08| 691.50
#2010-02-09| 700.01
#2010-02-10| 702.85
#2010-02-11| 711.77
#2010-02-12| 707.31
#2010-02-15| 710.55
#2010-02-16| 717.04
#2010-02-17| 720.69
#2010-02-18| 719.47
#2010-02-19| 713.39
#2010-02-22| 718.66
#2010-02-23| 709.74
#2010-02-24| 710.55
#2010-02-25| 708.93
#2010-02-26| 721.50
#2010-03-01| 733.25
#2010-03-02| 730.82
#2010-03-03| 740.95
#2010-03-04| 754.33
#2010-03-05| 752.30
#2010-03-08| 755.95
#2010-03-09| 753.11
#2010-03-10| 757.98
#2010-03-11| 758.79
#2010-03-12| 777.03
#2010-03-15| 779.46
#2010-03-16| 793.30
#2010-03-17| 780.68
#2010-03-18| 773.78
#2010-03-19| 768.11
#2010-03-22| 771.35
#2010-03-23| 783.92
#2010-03-24| 780.68
#2010-03-25| 789.59
#2010-03-26| 796.89
#2010-03-29| 799.32
#2010-03-30| 786.76
#2010-03-31| 796.08
#2010-04-01| 813.51
#2010-04-02| .
#2010-04-05| .
#2010-04-06| 815.53
#2010-04-07| 815.13
#2010-04-08| 809.05
#2010-04-09| 801.35
#2010-04-12| 803.37
#2010-04-13| 799.73
#2010-04-14| 793.32
#2010-04-15| 785.64
#2010-04-16| 766.85
#2010-04-19| 763.43
#2010-04-20| 775.82
#2010-04-21| 760.87
#2010-04-22| 752.33
#2010-04-23| 763.86
#2010-04-26| 767.28
#2010-04-27| 732.26
#2010-04-28| 739.95
#2010-04-29| 766.00
#2010-04-30| 792.04
#2010-05-03| 781.79
#2010-05-04| 751.90
#2010-05-05| 724.15
#2010-05-06| 710.06
#2010-05-07| 702.80
#2010-05-10| 768.13
#2010-05-11| 755.32
#2010-05-12| 770.69
#2010-05-13| .
#2010-05-14| 746.35
#2010-05-17| 749.77
#2010-05-18| 754.04
#2010-05-19| 736.53
#2010-05-20| 724.15
#2010-05-21| 708.78
#2010-05-24| 708.78
#2010-05-25| 696.40
#2010-05-26| 712.62
#2010-05-27| 733.54
#2010-05-28| 736.53
#2010-05-31| 736.96
#2010-06-01| 739.10
#2010-06-02| 741.66
#2010-06-03| 749.34
#2010-06-04| 738.67
#2010-06-07| 736.53
#2010-06-08| 734.40
#2010-06-09| 738.67
#2010-06-10| 748.49
#2010-06-11| 756.60
#2010-06-14| 771.97
#2010-06-15| 778.38
#2010-06-16| 780.51
#2010-06-17| 781.79
#2010-06-18| 789.05
#2010-06-21| 795.88
#2010-06-22| 788.62
#2010-06-23| 782.65
#2010-06-24| 770.27
#2010-06-25| .
#2010-06-28| 770.69
#2010-06-29| 746.78
#2010-06-30| 741.66
#2010-07-01| 727.99
#2010-07-02| 736.53
#2010-07-05| 727.57
#2010-07-06| 749.34
#2010-07-07| 751.48
#2010-07-08| 753.61
#2010-07-09| 763.86
#2010-07-12| 755.75
#2010-07-13| 777.52
#2010-07-14| 773.68
#2010-07-15| 763.43
#2010-07-16| 750.20
#2010-07-19| 743.79
#2010-07-20| 747.21
#2010-07-21| 751.05
#2010-07-22| 762.15
#2010-07-23| 780.94
#2010-07-26| 802.29
#2010-07-27| 815.95
#2010-07-28| 810.40
#2010-07-29| 811.68
#2010-07-30| 800.58
#2010-08-02| 827.05
#2010-08-03| 830.47
#2010-08-04| 828.33
#2010-08-05| 832.18
#2010-08-06| 828.33
#2010-08-09| 831.75
#2010-08-10| 826.20
#2010-08-11| 809.55
#2010-08-12| 822.36
#2010-08-13| 822.36
#2010-08-16| 815.95
#2010-08-17| 832.18
#2010-08-18| 824.92
#2010-08-19| 821.08
#2010-08-20| 810.40
#2010-08-23| 810.40
#2010-08-24| 802.71
#2010-08-25| 797.59
#2010-08-26| 798.87
#2010-08-27| 807.41
#2010-08-30| 813.39
#2010-08-31| 811.68
#2010-09-01| 830.90
#2010-09-02| 828.76
#2010-09-03| 829.19
#2010-09-06| 826.20
#2010-09-07| 818.94
#2010-09-08| 817.66
#2010-09-09| 818.09
#2010-09-10| 827.91
#2010-09-13| 836.87
#2010-09-14| 836.02
#2010-09-15| 842.00
#2010-09-16| 837.73
#2010-09-17| 833.88
#2010-09-20| 845.84
#2010-09-21| 845.41
#2010-09-22| 831.32
#2010-09-23| 828.33
#2010-09-24| 842.00
#2010-09-27| 844.56
#2010-09-28| 837.73
#2010-09-29| 843.28
#2010-09-30| 845.84
#2010-10-01| 841.14
#2010-10-04| 836.87
#2010-10-05| 846.27
#2010-10-06| 857.37
#2010-10-07| 867.19
#2010-10-08| 870.18
#2010-10-11| 871.03
#2010-10-12| 866.76
#2010-10-13| 872.31
#2010-10-14| 854.81
#2010-10-15| 848.40
#2010-10-18| 853.52
#2010-10-19| 849.68
#2010-10-20| 849.68
#2010-10-21| 861.21
#2010-10-22| 864.20
#2010-10-25| 872.74
#2010-10-26| 860.78
#2010-10-27| 868.90
#2010-10-28| 873.17
#2010-10-29| 859.50
#2010-11-01| 865.48
#2010-11-02| 865.05
#2010-11-03| 851.82
#2010-11-04| 871.03
#2010-11-05| 868.90
#2010-11-08| 865.48
#2010-11-09| 868.90
#2010-11-10| 872.74
#2010-11-11| 861.21
#2010-11-12| 855.66
#2010-11-15| 859.50
#2010-11-16| 843.70
#2010-11-17| 848.83
#2010-11-18| 856.51
#2010-11-19| 859.93
#2010-11-22| 848.83
#2010-11-23| 836.87
#2010-11-24| 826.63
#2010-11-25| 833.03
#2010-11-26| 824.92
#2010-11-29| 812.54
#2010-11-30| 803.57
#2010-12-01| 824.92
#2010-12-02| 854.38
#2010-12-03| 849.26
#2010-12-06| .
#2010-12-07| 854.38
#2010-12-08| 857.79
#2010-12-09| 868.90
#2010-12-10| 855.66
#2010-12-13| 857.37
#2010-12-14| 861.64
#2010-12-15| 863.35
#2010-12-16| 861.64
#2010-12-17| 857.79
#2010-12-20| 862.06
#2010-12-21| 862.49
#2010-12-22| 864.63
#2010-12-23| 866.33
#2010-12-24| .
#2010-12-27| 862.92
#2010-12-28| 866.33
#2010-12-29| 862.92
#2010-12-30| 856.09
#2010-12-31| .
#2011-01-03| 872.74
#2011-01-04| 871.03
#2011-01-05| 871.89
#2011-01-06| .
#2011-01-07| 874.45
#2011-01-10| 852.67
#2011-01-11| 859.50
#2011-01-12| 877.01
#2011-01-13| 878.29
#2011-01-14| 884.69
#2011-01-17| 888.54
#2011-01-18| 906.47
#2011-01-19| 895.37
#2011-01-20| 896.65
#2011-01-21| 925.68
#2011-01-24| 927.39
#2011-01-25| 911.17
#2011-01-26| 900.92
#2011-01-27| 923.98
#2011-01-28| 923.55
#2011-01-31| 918.00
#2011-02-01| 944.04
#2011-02-02| 936.79
#2011-02-03| 931.66
#2011-02-04| 930.81
#2011-02-07| 937.21
#2011-02-08| 949.17
#2011-02-09| 958.56
#2011-02-10| 956.00
#2011-02-11| 961.55
#2011-02-14| 969.66
#2011-02-15| 968.38
#2011-02-16| 979.91
#2011-02-17| 974.79
#2011-02-18| 983.75
#2011-02-21| 965.39
#2011-02-22| 958.99
#2011-02-23| 944.90
#2011-02-24| 934.22
#2011-02-25| 950.88
#2011-02-28| 957.71
#2011-03-01| 952.58
#2011-03-02| 957.28
#2011-03-03| 953.86
#2011-03-04| 959.42
#2011-03-07| 965.39
#2011-03-08| 968.81
#2011-03-09| 985.03
#2011-03-10| 962.40
#2011-03-11| 941.48
#2011-03-14| 926.11
#2011-03-15| 925.26
#2011-03-16| 906.47
#2011-03-17| 924.83
#2011-03-18| 915.44
#2011-03-21| 938.07
#2011-03-22| 941.06
#2011-03-23| 952.16
#2011-03-24| 964.54
#2011-03-25| 958.56
#2011-03-28| 962.40
#2011-03-29| 954.72
#2011-03-30| 969.66
#2011-03-31| 961.12
#2011-04-01| 979.91
#2011-04-04| 972.22
#2011-04-05| 981.19
#2011-04-06| 997.84
#2011-04-07| 992.72
#2011-04-08|1006.38
#2011-04-11|1015.78
#2011-04-12|1011.08
#2011-04-13|1007.24
#2011-04-14| 999.55
#2011-04-15| 992.82
#2011-04-18| 968.57
#2011-04-19| 974.41
#2011-04-20| 987.43
#2011-04-21| 992.37
#2011-04-22| .
#2011-04-25| .
#2011-04-26| 995.06
#2011-04-27|1007.19
#2011-04-28|1011.68
#2011-04-29|1020.21
#2011-05-02|1020.21
#2011-05-03|1018.41
#2011-05-04| 992.37
#2011-05-05| 994.61
#2011-05-06|1006.29
#2011-05-09|1016.61
#2011-05-10|1023.80
#2011-05-11|1025.15
#2011-05-12|1021.55
#2011-05-13|1011.23
#2011-05-16|1013.92
#2011-05-17|1002.69
#2011-05-18|1008.98
#2011-05-19|1015.72
#2011-05-20|1011.68
#2011-05-23| 992.82
#2011-05-24| 988.77
#2011-05-25|1006.74
#2011-05-26|1006.74
#2011-05-27|1015.27
#2011-05-30|1012.57
#2011-05-31|1021.55
#2011-06-01|1020.66
#2011-06-02| .
#2011-06-03|1016.17
#2011-06-06|1013.47
#2011-06-07|1019.31
#2011-06-08|1000.45
#2011-06-09|1022.90
#2011-06-10|1016.61
#2011-06-13|1012.57
#2011-06-14|1014.37
#2011-06-15|1005.39
#2011-06-16| 985.63
#2011-06-17| 999.10
#2011-06-20| 978.90
#2011-06-21| 999.10
#2011-06-22| 992.37
#2011-06-23| 978.90
#2011-06-24| .
#2011-06-27| 953.30
#2011-06-28| 959.59
#2011-06-29| 987.43
#2011-06-30|1000.00
#2011-07-01|1012.57
#2011-07-04|1009.88
#2011-07-05|1015.72
#2011-07-06|1004.49
#2011-07-07|1010.33
#2011-07-08|1005.39
#2011-07-11| 978.90
#2011-07-12| 967.22
#2011-07-13| 969.02
#2011-07-14| 959.59
#2011-07-15| 952.40
#2011-07-18| 936.24
#2011-07-19| 947.01
#2011-07-20| 967.67
#2011-07-21| 995.06
#2011-07-22| 991.02
#2011-07-25| 984.28
#2011-07-26| 986.98
#2011-07-27| 964.53
#2011-07-28| 972.61
#2011-07-29| 955.10
#2011-08-01| 932.20
#2011-08-02| 909.30
#2011-08-03| 890.44
#2011-08-04| 849.57
#2011-08-05| 834.76
#2011-08-08| 804.67
#2011-08-09| 837.00
#2011-08-10| 816.79
#2011-08-11| 853.17
#2011-08-12| 885.05
#2011-08-15| 885.50
#2011-08-16| 881.90
#2011-08-17| 899.42
#2011-08-18| 857.66
#2011-08-19| 837.90
#2011-08-22| 847.78
#2011-08-23| 851.37
#2011-08-24| 863.94
#2011-08-25| 854.51
#2011-08-26| 850.92
#2011-08-29| 876.07
#2011-08-30| 875.62
#2011-08-31| 896.27
#2011-09-01| 897.17
#2011-09-02| 870.23
#2011-09-05| 840.14
#2011-09-06| 833.86
#2011-09-07| 879.66
#2011-09-08| 878.76
#2011-09-09| 838.35
#2011-09-12| 812.75
#2011-09-13| 813.20
#2011-09-14| 812.75
#2011-09-15| 847.78
#2011-09-16| 854.51
#2011-09-19| 827.12
#2011-09-20| 842.84
#2011-09-21| 834.76
#2011-09-22| 788.06
#2011-09-23| 772.34
#2011-09-26| 810.51
#2011-09-27| 851.37
#2011-09-28| 840.59
#2011-09-29| 874.27
#2011-09-30| 850.02
#2011-10-03| 850.47
#2011-10-04| 830.71
#2011-10-05| 859.00
#2011-10-06| 890.44
#2011-10-07| 889.09
#2011-10-10| 920.97
#2011-10-11| 909.30
#2011-10-12| 932.64
#2011-10-13| 911.99
#2011-10-14| 922.77
#2011-10-17| 907.50
#2011-10-18| 907.50
#2011-10-19| 885.05
#2011-10-20| 861.70
#2011-10-21| 867.98
#2011-10-24| 877.86
#2011-10-25| 885.95
#2011-10-26| 881.90
#2011-10-27| 951.95
#2011-10-28| 937.14
#2011-10-31| 896.72
#2011-11-01| 864.84
#2011-11-02| 866.19
#2011-11-03| 898.97
#2011-11-04| 883.25
#2011-11-07| 877.86
#2011-11-08| 884.60
#2011-11-09| 857.66
#2011-11-10| 855.41
#2011-11-11| 881.90
#2011-11-14| 865.74
#2011-11-15| 856.31
#2011-11-16| 849.12
#2011-11-17| 819.04
#2011-11-18| 818.14
#2011-11-21| 794.79
#2011-11-22| 805.12
#2011-11-23| 802.42
#2011-11-24| 803.77
#2011-11-25| 803.77
#2011-11-28| 849.12
#2011-11-29| 859.45
#2011-11-30| 868.88
#2011-12-01| 866.19
#2011-12-02| 872.03
#2011-12-05| 876.96
#2011-12-06| .
#2011-12-07| 864.39
#2011-12-08| 849.12
#2011-12-09| 863.49
#2011-12-12| 830.71
#2011-12-13| 827.12
#2011-12-14| 810.51
#2011-12-15| 827.57
#2011-12-16| 818.59
#2011-12-19| 816.79
#2011-12-20| 850.02
#2011-12-21| 837.90
#2011-12-22| 844.63
#2011-12-23| 850.02
#2011-12-26| .
#2011-12-27| 847.33
#2011-12-28| 840.59
#2011-12-29| 842.84
#2011-12-30| 860.80
#2012-01-02| 872.92
#2012-01-03| 876.52
#2012-01-04| 853.61
#2012-01-05| 843.29
#2012-01-06| .
#2012-01-09| 832.96
#2012-01-10| 851.82
#2012-01-11| 840.59
#2012-01-12| 848.23
#2012-01-13| 837.00
#2012-01-16| 845.53
#2012-01-17| 862.60
#2012-01-18| 865.29
#2012-01-19| 881.90
#2012-01-20| 886.84
#2012-01-23| 891.33
#2012-01-24| 883.25
#2012-01-25| 890.88
#2012-01-26| 916.48
#2012-01-27| 917.83
#2012-01-30| 885.05
#2012-01-31| 904.36
#2012-02-01| 919.62
#2012-02-02| 918.28
#2012-02-03| 930.40
#2012-02-06| 926.36
#2012-02-07| 925.01
#2012-02-08| 946.12
#2012-02-09| 942.97
#2012-02-10| 921.87
#2012-02-13| 931.75
#2012-02-14| 923.66
#2012-02-15| 925.01
#2012-02-16| 913.34
#2012-02-17| 935.79
#2012-02-20| 950.61
#2012-02-21| 947.01
#2012-02-22| 947.01
#2012-02-23| 954.20
#2012-02-24| 956.44
#2012-02-27| 950.61
#2012-02-28| 954.65
#2012-02-29| 949.71
#2012-03-01| 960.48
#2012-03-02| 955.55
#2012-03-05| 945.67
#2012-03-06| 917.83
#2012-03-07| 929.05
#2012-03-08| 944.77
#2012-03-09| 944.32
#2012-03-12| 940.28
#2012-03-13| 951.50
#2012-03-14| 972.16
#2012-03-15| 973.06
#2012-03-16| 989.67
#2012-03-19| 995.06
#2012-03-20| 982.94
#2012-03-21| 973.96
#2012-03-22| 970.36
#2012-03-23| 978.90
#2012-03-26| 989.67
#2012-03-27| 973.51
#2012-03-28| 966.77
#2012-03-29| 945.22
#2012-03-30| 973.06
#2012-04-02| 983.39
#2012-04-03| 974.85
#2012-04-04| 948.81
#2012-04-05| 957.34
#2012-04-06| .
#2012-04-09| .
#2012-04-10| 933.54
#2012-04-11| 942.07
#2012-04-12| 942.97
#2012-04-13| 939.16
#2012-04-16| 925.83
#2012-04-17| 956.31
#2012-04-18| 936.78
#2012-04-19| 942.97
#2012-04-20| 941.54
#2012-04-23| 918.21
#2012-04-24| 944.88
#2012-04-25| 962.50
#2012-04-26| 950.59
#2012-04-27| 969.64
#2012-04-30| 957.26
#2012-05-01| .
#2012-05-02| 954.88
#2012-05-03| 956.31
#2012-05-04| 947.26
#2012-05-07| 966.79
#2012-05-08| 957.74
#2012-05-09| 952.50
#2012-05-10| 961.55
#2012-05-11| 958.21
#2012-05-14| 932.50
#2012-05-15| 916.78
#2012-05-16| 911.06
#2012-05-17| .
#2012-05-18| 892.97
#2012-05-21| 904.40
#2012-05-22| 923.45
#2012-05-23| 892.97
#2012-05-24| 904.40
#2012-05-25| 912.49
#2012-05-28| 899.16
#2012-05-29| 895.82
#2012-05-30| 888.20
#2012-05-31| 887.73
#2012-06-01| 865.82
#2012-06-04| 860.11
#2012-06-05| 861.53
#2012-06-06| 884.87
#2012-06-07| 899.63
#2012-06-08| 896.78
#2012-06-11| 898.68
#2012-06-12| 902.02
#2012-06-13| 901.54
#2012-06-14| 901.06
#2012-06-15| 915.83
#2012-06-18| 919.64
#2012-06-19| 942.50
#2012-06-20| 955.36
#2012-06-21| 961.55
#2012-06-22| .
#2012-06-25| 941.07
#2012-06-26| 940.12
#2012-06-27| 954.40
#2012-06-28| 949.16
#2012-06-29| 972.50
#2012-07-02| 998.22
#2012-07-03|1005.84
#2012-07-04| 999.17
#2012-07-05| 989.17
#2012-07-06| 973.45
#2012-07-09| 971.55
#2012-07-10| 992.98
#2012-07-11| 989.17
#2012-07-12| 996.79
#2012-07-13|1003.46
#2012-07-16|1009.17
#2012-07-17|1002.50
#2012-07-18|1016.31
#2012-07-19|1020.12
#2012-07-20|1016.79
#2012-07-23| 986.79
#2012-07-24| 976.79
#2012-07-25| 996.31
#2012-07-26|1019.17
#2012-07-27|1033.94
#2012-07-30|1045.84
#2012-07-31|1028.70
#2012-08-01|1038.22
#2012-08-02|1028.22
#2012-08-03|1065.84
#2012-08-06|1068.70
#2012-08-07|1080.13
#2012-08-08|1086.32
#2012-08-09|1099.66
#2012-08-10|1098.71
#2012-08-13|1098.23
#2012-08-14|1103.47
#2012-08-15|1097.28
#2012-08-16|1103.94
#2012-08-17|1102.99
#2012-08-20|1100.13
#2012-08-21|1110.61
#2012-08-22|1105.85
#2012-08-23|1094.90
#2012-08-24|1090.61
#2012-08-27|1092.99
#2012-08-28|1081.56
#2012-08-29|1081.08
#2012-08-30|1083.47
#2012-08-31|1086.32
#2012-09-03|1092.51
#2012-09-04|1092.99
#2012-09-05|1097.75
#2012-09-06|1107.28
#2012-09-07|1121.09
#2012-09-10|1110.14
#2012-09-11|1120.61
#2012-09-12|1126.33
#2012-09-13|1130.14
#2012-09-14|1146.33
#2012-09-17|1148.71
#2012-09-18|1145.38
#2012-09-19|1144.90
#2012-09-20|1150.62
#2012-09-21|1165.38
#2012-09-24|1146.81
#2012-09-25|1157.76
#2012-09-26|1131.57
#2012-09-27|1145.38
#2012-09-28|1153.00
#2012-10-01|1165.38
#2012-10-02|1164.43
#2012-10-03|1158.71
#2012-10-04|1161.09
#2012-10-05|1166.81
#2012-10-08|1159.67
#2012-10-09|1157.76
#2012-10-10|1155.86
#2012-10-11|1171.10
#2012-10-12|1157.76
#2012-10-15|1169.67
#2012-10-16|1188.72
#2012-10-17|1183.00
#2012-10-18|1173.00
#2012-10-19|1161.09
#2012-10-22|1176.33
#2012-10-23|1165.38
#2012-10-24|1143.95
#2012-10-25|1157.28
#2012-10-26|1147.76
#2012-10-29|1145.85
#2012-10-30|1149.19
#2012-10-31|1151.57
#2012-11-01|1160.14
#2012-11-02|1171.10
#2012-11-05|1155.38
#2012-11-06|1170.62
#2012-11-07|1166.33
#2012-11-08|1165.38
#2012-11-09|1135.85
#2012-11-12|1146.33
#2012-11-13|1153.00
#2012-11-14|1143.47
#2012-11-15|1129.66
#2012-11-16|1117.28
#2012-11-19|1143.47
#2012-11-20|1158.24
#2012-11-21|1167.76
#2012-11-22|1169.67
#2012-11-23|1175.86
#2012-11-26|1168.71
#2012-11-27|1166.33
#2012-11-28|1169.19
#2012-11-29|1176.81
#2012-11-30|1169.19
#2012-12-03|1170.62
#2012-12-04|1166.33
#2012-12-05|1163.95
#2012-12-06| .
#2012-12-07|1173.48
#2012-12-10|1173.48
#2012-12-11|1182.53
#2012-12-12|1168.71
#2012-12-13|1169.19
#2012-12-14|1163.95
#2012-12-17|1161.09
#2012-12-18|1155.38
#2012-12-19|1162.52
#2012-12-20|1163.95
#2012-12-21|1166.33
#2012-12-24| .
#2012-12-25| .
#2012-12-26| .
#2012-12-27|1168.71
#2012-12-28|1159.19
#2012-12-31| .
#2013-01-01| .
#2013-01-02|1190.62
#2013-01-03|1197.77
#2013-01-04|1208.72
#2013-01-07|1205.86
#2013-01-08|1212.05
#2013-01-09|1211.58
#2013-01-10|1204.91
#2013-01-11|1207.77
#2013-01-14|1207.29
#2013-01-15|1198.24
#2013-01-16|1197.77
#2013-01-17|1212.53
#2013-01-18|1216.34
#2013-01-21|1223.96
#2013-01-22|1223.01
#2013-01-23|1219.20
#2013-01-24|1228.25
#2013-01-25|1229.20
#2013-01-28|1243.01
#2013-01-29|1233.48
#2013-01-30|1270.63
#2013-01-31|1259.68
#2013-02-01|1272.54
#2013-02-04|1296.35
#2013-02-05|1295.87
#2013-02-06|1284.44
#2013-02-07|1266.82
#2013-02-08|1294.44
#2013-02-11|1292.54
#2013-02-12|1303.97
#2013-02-13|1304.92
#2013-02-14|1326.35
#2013-02-15|1328.73
#2013-02-18|1320.16
#2013-02-19|1335.88
#2013-02-20|1343.97
#2013-02-21|1333.97
#2013-02-22|1361.60
#2013-02-25|1345.40
#2013-02-26|1328.26
#2013-02-27|1346.36
#2013-02-28|1348.26
#2013-03-01|1361.60
#2013-03-04|1363.98
#2013-03-05|1389.22
#2013-03-06|1391.12
#2013-03-07|1389.69
#2013-03-08|1393.50
#2013-03-11|1396.36
#2013-03-12|1406.84
#2013-03-13|1408.74
#2013-03-14|1433.51
#2013-03-15|1442.08
#2013-03-18|1436.84
#2013-03-19|1443.03
#2013-03-20|1447.80
#2013-03-21|1445.42
#2013-03-22|1446.37
#2013-03-25|1444.94
#2013-03-26|1438.27
#2013-03-27|1425.41
#2013-03-28|1428.75
#2013-03-29| .
#2013-04-01| .
#2013-04-02|1484.47
#2013-04-03|1483.04
#2013-04-04|1431.60
#2013-04-05|1413.51
#2013-04-08|1424.46
#2013-04-09|1434.46
#2013-04-10|1460.66
#2013-04-11|1467.80
#2013-04-12|1451.13
#2013-04-15|1445.42
#2013-04-16|1430.65
#2013-04-17|1422.08
#2013-04-18|1423.03
#2013-04-19|1411.06
#2013-04-22|1425.53
#2013-04-23|1470.91
#2013-04-24|1476.90
#2013-04-25|1516.30
#2013-04-26|1508.32
#2013-04-29|1523.79
#2013-04-30|1511.32
#2013-05-01| .
#2013-05-02|1516.80
#2013-05-03|1544.24
#2013-05-06|1544.73
#2013-05-07|1553.71
#2013-05-08|1576.66
#2013-05-09| .
#2013-05-10|1602.09
#2013-05-13|1588.13
#2013-05-14|1597.61
#2013-05-15|1599.10
#2013-05-16|1596.11
#2013-05-17|1590.12
#2013-05-20|1596.61
#2013-05-21|1594.61
#2013-05-22|1600.60
#2013-05-23|1559.20
#2013-05-24|1566.18
#2013-05-27|1565.18
#2013-05-28|1595.11
#2013-05-29|1567.68
#2013-05-30|1569.18
#2013-05-31|1570.67
#2013-06-03|1565.18
#2013-06-04|1573.66
#2013-06-05|1549.72
#2013-06-06|1515.81
#2013-06-07|1549.72
#2013-06-10|1543.24
#2013-06-11|1514.81
#2013-06-12|1508.32
#2013-06-13|1528.27
#2013-06-14|1546.23
#2013-06-17|1555.71
#2013-06-18|1552.22
#2013-06-19|1541.24
#2013-06-20|1511.81
#2013-06-21| .
#2013-06-24|1477.40
#2013-06-25|1491.36
#2013-06-26|1525.28
#2013-06-27|1496.35
#2013-06-28|1493.36
#2013-07-01|1516.30
#2013-07-02|1520.79
#2013-07-03|1520.79
#2013-07-04|1537.75
#2013-07-05|1537.25
#2013-07-08|1572.17
#2013-07-09|1598.10
#2013-07-10|1613.57
#2013-07-11|1631.02
#2013-07-12|1636.51
#2013-07-15|1647.48
#2013-07-16|1641.00
#2013-07-17|1642.00
#2013-07-18|1662.95
#2013-07-19|1667.93
#2013-07-22|1663.94
#2013-07-23|1650.98
#2013-07-24|1662.45
#2013-07-25|1665.94
#2013-07-26|1654.47
#2013-07-29|1664.44
#2013-07-30|1652.47
#2013-07-31|1643.99
#2013-08-01|1660.45
#2013-08-02|1682.90
#2013-08-05|1679.41
#2013-08-06|1659.46
#2013-08-07|1638.51
#2013-08-08|1672.42
#2013-08-09|1678.41
#2013-08-12|1667.93
#2013-08-13|1650.48
#2013-08-14|1656.46
#2013-08-15|1643.99
#2013-08-16|1655.46
#2013-08-19|1664.94
#2013-08-20|1643.99
#2013-08-21|1621.05
#2013-08-22|1641.50
#2013-08-23|1659.46
#2013-08-26|1651.97
#2013-08-27|1611.07
#2013-08-28|1598.60
#2013-08-29|1606.09
#2013-08-30|1571.67
#2013-09-02|1613.57
#2013-09-03|1610.08
#2013-09-04|1612.07
#2013-09-05|1607.58
#2013-09-06|1598.10
#2013-09-09|1615.06
#2013-09-10|1658.96
#2013-09-11|1635.01
#2013-09-12|1598.10
#2013-09-13|1593.62
#2013-09-16|1597.61
#2013-09-17|1598.60
#2013-09-18|1600.60
#2013-09-19|1586.13
#2013-09-20|1596.11
#2013-09-23|1582.14
#2013-09-24|1583.64
#2013-09-25|1558.20
#2013-09-26|1594.61
#2013-09-27|1603.09
#2013-09-30|1584.14
#2013-10-01|1607.58
#2013-10-02|1612.07
#2013-10-03|1617.06
#2013-10-04|1615.56
#2013-10-07|1625.54
#2013-10-08|1632.52
#2013-10-09|1634.52
#2013-10-10|1663.45
#2013-10-11|1663.45
#2013-10-14|1654.97
#2013-10-15|1667.44
#2013-10-16|1685.39
#2013-10-17|1717.31
#2013-10-18|1772.18
#2013-10-21|1734.77
#2013-10-22|1765.20
#2013-10-23|1743.75
#2013-10-24|1744.25
#2013-10-25|1740.26
#2013-10-28|1720.31
#2013-10-29|1733.77
#2013-10-30|1740.76
#2013-10-31|1740.26
#2013-11-01|1740.76
#2013-11-04|1744.25
#2013-11-05|1725.29
#2013-11-06|1751.73
#2013-11-07|1734.77
#2013-11-08|1758.21
#2013-11-11|1768.69
#2013-11-12|1754.22
#2013-11-13|1734.77
#2013-11-14|1737.76
#2013-11-15|1735.27
#2013-11-18|1751.23
#2013-11-19|1729.78
#2013-11-20|1709.33
#2013-11-21|1714.82
#2013-11-22|1725.29
#2013-11-25|1730.78
#2013-11-26|1722.80
#2013-11-27|1737.76
#2013-11-28|1734.27
#2013-11-29|1711.83
#2013-12-02|1714.32
#2013-12-03|1680.90
#2013-12-04|1671.43
#2013-12-05|1654.97
#2013-12-06| .
#2013-12-09|1655.96
#2013-12-10|1667.93
#2013-12-11|1680.90
#2013-12-12|1670.93
#2013-12-13|1670.43
#2013-12-16|1680.40
#2013-12-17|1676.91
#2013-12-18|1700.85
#2013-12-19|1725.79
#2013-12-20|1746.74
#2013-12-23|1760.71
#2013-12-24| .
#2013-12-25| .
#2013-12-26| .
#2013-12-27|1787.64
#2013-12-30|1781.66
#2013-12-31| .
#2014-01-01| .
#2014-01-02|1764.20
#2014-01-03|1767.69
#2014-01-06| .
#2014-01-07|1765.20
#2014-01-08|1765.70
#2014-01-09|1771.68
#2014-01-10|1775.67
#2014-01-13|1768.19
#2014-01-14|1766.19
#2014-01-15|1770.68
#2014-01-16|1750.73
#2014-01-17|1744.75
#2014-01-20|1748.24
#2014-01-21|1764.20
#2014-01-22|1756.22
#2014-01-23|1770.68
#2014-01-24|1724.80
#2014-01-27|1694.87
#2014-01-28|1745.74
#2014-01-29|1717.81
#2014-01-30|1727.79
#2014-01-31|1718.31
#2014-02-03|1701.85
#2014-02-04|1702.35
#2014-02-05|1717.81
#2014-02-06|1769.69
#2014-02-07|1774.18
#2014-02-10|1780.66
#2014-02-11|1810.59
#2014-02-12|1841.51
#2014-02-13|1823.06
#2014-02-14|1837.02
#2014-02-17|1850.99
#2014-02-18|1839.02
#2014-02-19|1836.52
#2014-02-20|1831.04
#2014-02-21|1832.53
#2014-02-24|1833.53
#2014-02-25|1808.09
#2014-02-26|1825.55
#2014-02-27|1830.54
#2014-02-28|1831.04
#2014-03-03|1800.11
#2014-03-04|1830.54
#2014-03-05|1833.53
#2014-03-06|1828.54
#2014-03-07|1809.59
#2014-03-10|1801.61
#2014-03-11|1806.10
#2014-03-12|1780.66
#2014-03-13|1756.72
#2014-03-14|1752.73
#2014-03-17|1778.66
#2014-03-18|1813.58
#2014-03-19|1820.56
#2014-03-20|1806.60
#2014-03-21|1814.58
#2014-03-24|1802.61
#2014-03-25|1830.04
#2014-03-26|1854.48
#2014-03-27|1853.98
#2014-03-28|1855.98
#2014-03-31|1877.92
#2014-04-01|1920.32
#2014-04-02|1919.82
#2014-04-03|1905.85
#2014-04-04|1913.84
#2014-04-07|1896.38
#2014-04-08|1879.42
#2014-04-09|1880.92
#2014-04-10|1863.96
#2014-04-11|1848.00
#2014-04-14|1837.52
#2014-04-15|1826.55
#2014-04-16|1839.52
#2014-04-17|1843.01
#2014-04-18| .
#2014-04-21| .
#2014-04-22|1857.47
#2014-04-23|1845.00
#2014-04-24|1854.98
#2014-04-25|1851.85
#2014-04-28|1839.84
#2014-04-29|1883.16
#2014-04-30|1868.03
#2014-05-01| .
#2014-05-02|1870.11
#2014-05-05|1882.12
#2014-05-06|1887.34
#2014-05-07|1882.12
#2014-05-08|1898.82
#2014-05-09|1885.25
#2014-05-12|1883.69
#2014-05-13|1906.65
#2014-05-14|1877.42
#2014-05-15|1882.12
#2014-05-16|1863.33
#2014-05-19|1874.29
#2014-05-20|1887.86
#2014-05-21|1903.52
#2014-05-22|1899.87
#2014-05-23|1900.91
#2014-05-26|1910.30
#2014-05-27|1908.74
#2014-05-28|1907.69
#2014-05-29| .
#2014-05-30|1930.14
#2014-06-02|1940.58
#2014-06-03|1931.18
#2014-06-04|1936.40
#2014-06-05|1957.28
#2014-06-06|1986.51
#2014-06-09|1981.81
#2014-06-10|1957.28
#2014-06-11|1957.28
#2014-06-12|1948.41
#2014-06-13|1935.88
#2014-06-16|1938.49
#2014-06-17|1949.97
#2014-06-18|1944.23
#2014-06-19|1948.93
#2014-06-20| .
#2014-06-23|1947.88
#2014-06-24|1930.66
#2014-06-25|1906.13
#2014-06-26|1932.23
#2014-06-27|1932.75
#2014-06-30|1928.57
#2014-07-01|1950.49
#2014-07-02|1972.94
#2014-07-03|1988.60
#2014-07-04|1988.60
#2014-07-07|1968.24
#2014-07-08|1942.14
#2014-07-09|1942.14
#2014-07-10|1936.92
#2014-07-11|1940.58
#2014-07-14|1951.02
#2014-07-15|1974.50
#2014-07-16|1997.99
#2014-07-17|1993.81
#2014-07-18|1977.63
#2014-07-21|1979.20
#2014-07-22|1988.60
#2014-07-23|1985.46
#2014-07-24|1990.68
#2014-07-25|1968.76
#2014-07-28|1963.54
#2014-07-29|1965.11
#2014-07-30|1954.15
#2014-07-31|1941.62
#2014-08-01|1919.18
#2014-08-04|1925.44
#2014-08-05|1921.27
#2014-08-06|1904.56
#2014-08-07|1921.27
#2014-08-08|1886.82
#2014-08-11|1894.65
#2014-08-12|1932.23
#2014-08-13|1878.99
#2014-08-14|1888.38
#2014-08-15|1904.04
#2014-08-18|1910.83
#2014-08-19|1923.35
#2014-08-20|1924.40
#2014-08-21|1942.14
#2014-08-22|1943.71
#2014-08-25|1957.28
#2014-08-26|1961.98
#2014-08-27|1960.93
#2014-08-28|1933.79
#2014-08-29|1953.63
#2014-09-01|1956.24
#2014-09-02|1960.93
#2014-09-03|1973.46
#2014-09-04|1983.38
#2014-09-05|1969.81
#2014-09-08|1964.06
#2014-09-09|1953.10
#2014-09-10|1956.24
#2014-09-11|1939.53
#2014-09-12|1941.10
#2014-09-15|1933.27
#2014-09-16|1936.92
#2014-09-17|1942.66
#2014-09-18|1954.67
#2014-09-19|2002.17
#2014-09-22|2013.13
#2014-09-23|2005.82
#2014-09-24|2008.95
#2014-09-25|2007.39
#2014-09-26|2008.43
#2014-09-29|2009.47
#2014-09-30|2004.25
#2014-10-01|1980.77
#2014-10-02|1977.11
#2014-10-03|1982.33
#2014-10-06|1986.51
#2014-10-07|1963.54
#2014-10-08|1983.38
#2014-10-09|1967.20
#2014-10-10|1947.36
#2014-10-13|1936.40
#2014-10-14|1936.92
#2014-10-15|1869.59
#2014-10-16|1850.28
#2014-10-17|1903.00
#2014-10-20|1881.60
#2014-10-21|1914.48
#2014-10-22|1922.83
#2014-10-23|1942.66
#2014-10-24|1945.27
#2014-10-27|1947.36
#2014-10-28|1961.45
#2014-10-29|1969.81
#2014-10-30|1974.50
#2014-10-31|1992.25
#2014-11-03|1979.72
#2014-11-04|1991.21
#2014-11-05|2022.52
#2014-11-06|1992.77
#2014-11-07|1968.24
#2014-11-10|1967.72
#2014-11-11|1985.46
#2014-11-12|1968.24
#2014-11-13|1985.46
#2014-11-14|1994.86
#2014-11-17|1990.68
#2014-11-18|1989.12
#2014-11-19|1980.77
#2014-11-20| .
#2014-11-21|2006.86
#2014-11-24|2025.13
#2014-11-25|2035.05
#2014-11-26|2046.01
#2014-11-27|2068.45
#2014-11-28|2070.54
#2014-12-01|2066.89
#2014-12-02|2074.72
#2014-12-03|2061.67
#2014-12-04|2056.45
#2014-12-05| .
#2014-12-08|2059.58
#2014-12-09|2036.61
#2014-12-10|2031.92
#2014-12-11|2050.18
#2014-12-12|2005.82
#2014-12-15|1967.20
#2014-12-16|1983.38
#2014-12-17|1964.06
#2014-12-18|2013.65
#2014-12-19|2029.83
#2014-12-22|2058.01
#2014-12-23|2067.93
#2014-12-24| .
#2014-12-25| .
#2014-12-26| .
#2014-12-29|2067.93
#2014-12-30|2026.18
#2014-12-31| .
#2015-01-01| .
#2015-01-02|2043.92
#2015-01-05|2021.48
#2015-01-06| .
#2015-01-07|1997.99
#2015-01-08|2041.31
#2015-01-09|2035.57
#2015-01-12|2036.61
#2015-01-13|2063.75
#2015-01-14|2041.83
#2015-01-15|2051.75
#2015-01-16|2080.46
#2015-01-19|2123.26
#2015-01-20|2130.56
#2015-01-21|2140.48
#2015-01-22|2194.24
#2015-01-23|2243.30
#2015-01-26|2253.22
#2015-01-27|2220.86
#2015-01-28|2276.18
#2015-01-29|2244.35
#2015-01-30|2240.17
#2015-02-02|2241.74
#2015-02-03|2265.75
#2015-02-04|2263.66
#2015-02-05|2270.44
#2015-02-06|2281.40
#2015-02-09|2239.65
#2015-02-10|2240.17
#2015-02-11|2244.35
#2015-02-12|2270.44
#2015-02-13|2287.67
#2015-02-16|2276.71
#2015-02-17|2277.23
#2015-02-18|2279.32
#2015-02-19|2295.50
#2015-02-20|2293.41
#2015-02-23|2320.55
#2015-02-24|2333.08
#2015-02-25|2337.25
#2015-02-26|2337.77
#2015-02-27|2353.95
#2015-03-02|2344.56
#2015-03-03|2336.21
#2015-03-04|2339.86
#2015-03-05|2371.18
#2015-03-06|2391.53
#2015-03-09|2394.67
#2015-03-10|2407.71
#2015-03-11|2436.42
#2015-03-12|2451.04
#2015-03-13|2448.43
#2015-03-16|2462.52
#2015-03-17|2442.68
#2015-03-18|2475.04
#2015-03-19|2479.74
#2015-03-20|2517.32
#2015-03-23|2496.44
#2015-03-24|2511.58
#2015-03-25|2499.58
#2015-03-26|2470.87
#2015-03-27|2456.78
#2015-03-30|2505.32
#2015-03-31|2454.17
#2015-04-01|2488.61
#2015-04-02|2492.27
#2015-04-03| .
#2015-04-06| .
#2015-04-07|2519.93
#2015-04-08|2532.46
#2015-04-09|2541.85
#2015-04-10|2567.95
#2015-04-13|2567.43
#2015-04-14|2554.90
#2015-04-15|2567.95
#2015-04-16|2565.34
#2015-04-17|2477.13
#2015-04-20|2491.28
#2015-04-21|2497.27
#2015-04-22|2447.74
#2015-04-23|2421.61
#2015-04-24|2393.85
#2015-04-27|2412.36
#2015-04-28|2381.88
#2015-04-29|2365.55
#2015-04-30|2360.11
#2015-05-01| .
#2015-05-04|2365.01
#2015-05-05|2307.31
#2015-05-06|2326.90
#2015-05-07|2339.42
#2015-05-08|2394.94
#2015-05-11|2393.85
#2015-05-12|2354.66
#2015-05-13|2374.80
#2015-05-14| .
#2015-05-15|2373.17
#2015-05-18|2385.14
#2015-05-19|2422.70
#2015-05-20|2436.31
#2015-05-21|2440.12
#2015-05-22|2429.78
#2015-05-25|2405.28
#2015-05-26|2391.68
#2015-05-27|2394.94
#2015-05-28|2375.35
#2015-05-29|2333.98
#2015-06-01|2353.03
#2015-06-02|2347.04
#2015-06-03|2355.75
#2015-06-04|2353.03
#2015-06-05|2316.56
#2015-06-08|2288.80
#2015-06-09|2272.47
#2015-06-10|2296.42
#2015-06-11|2318.74
#2015-06-12|2276.83
#2015-06-15|2241.45
#2015-06-16|2273.56
#2015-06-17|2253.97
#2015-06-18|2277.37
#2015-06-19| .
#2015-06-22|2344.87
#2015-06-23|2355.75
#2015-06-24|2360.11
#2015-06-25|2365.55
#2015-06-26|2381.33
#2015-06-29|2322.55
#2015-06-30|2299.69
#2015-07-01|2335.61
#2015-07-02|2336.70
#2015-07-03|2332.89
#2015-07-06|2313.30
#2015-07-07|2284.45
#2015-07-08|2302.95
#2015-07-09|2367.18
#2015-07-10|2449.37
#2015-07-13|2496.18
#2015-07-14|2508.70
#2015-07-15|2525.58
#2015-07-16|2536.46
#2015-07-17|2501.63
#2015-07-20|2522.85
#2015-07-21|2503.80
#2015-07-22|2494.55
#2015-07-23|2492.92
#2015-07-24|2458.63
#2015-07-27|2431.95
#2015-07-28|2443.93
#2015-07-29|2451.01
#2015-07-30|2458.63
#2015-07-31|2449.37
#2015-08-03|2477.13
#2015-08-04|2505.98
#2015-08-05|2491.83
#2015-08-06|2506.52
#2015-08-07|2481.49
#2015-08-10|2516.32
#2015-08-11|2515.23
#2015-08-12|2451.55
#2015-08-13|2511.97
#2015-08-14|2509.25
#2015-08-17|2514.69
#2015-08-18|2531.56
#2015-08-19|2487.47
#2015-08-20|2419.98
#2015-08-21|2351.94
#2015-08-24|2215.32
#2015-08-25|2316.02
#2015-08-26|2299.69
#2015-08-27|2348.68
#2015-08-28|2344.32
#2015-08-31|2342.14
#2015-09-01|2306.76
#2015-09-02|2330.17
#2015-09-03|2379.16
#2015-09-04|2341.60
#2015-09-07|2357.39
#2015-09-08|2402.56
#2015-09-09|2441.75
#2015-09-10|2428.69
#2015-09-11|2421.61
#2015-09-14|2378.07
#2015-09-15|2402.02
#2015-09-16|2406.92
#2015-09-17|2434.68
#2015-09-18|2382.42
#2015-09-21|2407.46
#2015-09-22|2348.68
#2015-09-23|2341.06
#2015-09-24|2294.25
#2015-09-25|2385.69
#2015-09-28|2328.54
#2015-09-29|2307.31
#2015-09-30|2355.75
#2015-10-01|2359.56
#2015-10-02|2355.75
#2015-10-05|2421.61
#2015-10-06|2439.58
#2015-10-07|2425.97
#2015-10-08|2421.07
#2015-10-09|2391.68
#2015-10-12|2394.40
#2015-10-13|2347.04
#2015-10-14|2316.02
#2015-10-15|2343.23
#2015-10-16|2363.92
#2015-10-19|2369.90
#2015-10-20|2357.93
#2015-10-21|2326.36
#2015-10-22|2368.82
#2015-10-23|2419.44
#2015-10-26|2440.66
#2015-10-27|2428.69
#2015-10-28|2443.39
#2015-10-29|2447.74
#2015-10-30|2421.07
#2015-11-02|2445.02
#2015-11-03|2449.37
#2015-11-04|2455.36
#2015-11-05|2479.31
#2015-11-06|2477.13
#2015-11-09|2411.27
#2015-11-10|2422.70
#2015-11-11|2476.59
#2015-11-12|2456.99
#2015-11-13|2430.87
#2015-11-16|2440.66
#2015-11-17|2498.36
#2015-11-18|2499.45
#2015-11-19|2505.98
#2015-11-20|2514.15
#2015-11-23|2525.58
#2015-11-24|2484.21
#2015-11-25|2533.74
#2015-11-26|2535.37
#2015-11-27|2547.35
#2015-11-30|2553.88
#2015-12-01|2553.88
#2015-12-02|2564.22
#2015-12-03|2525.58
#2015-12-04|2533.74
#2015-12-07|2555.51
#2015-12-08|2536.46
#2015-12-09|2521.22
#2015-12-10|2513.60
#2015-12-11|2455.90
#2015-12-14|2434.13
#2015-12-15|2515.78
#2015-12-16|2540.27
#2015-12-17|2571.30
#2015-12-18|2535.92
#2015-12-21|2516.32
#2015-12-22|2506.52
#2015-12-23|2547.35
#2015-12-24| .
#2015-12-25| .
#2015-12-28|2536.46
#2015-12-29|2577.28
#2015-12-30|2558.23
#2015-12-31| .
#2016-01-01| .
#2016-01-04|2477.68
#2016-01-05|2494.01
#2016-01-06| .
#2016-01-07|2417.80
#2016-01-08|2421.07
#2016-01-11|2421.61
#2016-01-12|2453.18
#2016-01-13|2467.33
#2016-01-14|2414.54
#2016-01-15|2393.31
#2016-01-18|2367.18
#2016-01-19|2415.08
#2016-01-20|2340.51
#2016-01-21|2353.03
#2016-01-22|2411.82
#2016-01-25|2399.84
#2016-01-26|2412.90
#2016-01-27|2372.63
#2016-01-28|2344.87
#2016-01-29|2416.71
#2016-02-01|2387.32
#2016-02-02|2352.49
#2016-02-03|2305.68
#2016-02-04|2282.82
#2016-02-05|2242.54
#2016-02-08|2190.28
#2016-02-09|2134.22
#2016-02-10|2117.89
#2016-02-11|2026.45
#2016-02-12|2059.65
#2016-02-15|2138.57
#2016-02-16|2145.11
#2016-02-17|2200.63
#2016-02-18|2213.14
#2016-02-19|2198.99
#2016-02-22|2252.33
#2016-02-23|2255.60
#2016-02-24|2231.65
#2016-02-25|2255.60
#2016-02-26|2290.44
#2016-02-29|2257.78
#2016-03-01|2301.32
#2016-03-02|2298.60
#2016-03-03|2291.52
#2016-03-04|2265.40
#2016-03-07|2253.42
#2016-03-08|2251.25
#2016-03-09|2266.49
#2016-03-10|2248.52
#2016-03-11|2306.76
#2016-03-14|2332.35
#2016-03-15|2317.65
#2016-03-16|2322.01
#2016-03-17|2330.71
#2016-03-18|2339.97
#2016-03-21|2339.42
#2016-03-22|2324.18
#2016-03-23|2302.41
#2016-03-24|2246.89
#2016-03-25| .
#2016-03-28| .
#2016-03-29|2272.47
#2016-03-30|2290.44
#2016-03-31|2271.93
#2016-04-01|2247.44
#2016-04-04|2251.25
#2016-04-05|2228.93
#2016-04-06|2249.61
#2016-04-07|2194.09
#2016-04-08|2237.64
#2016-04-11|2233.28
#2016-04-12|2250.16
#2016-04-13|2294.25
#2016-04-14|2310.03
#2016-04-15|2293.16
#2016-04-18|2317.65
#2016-04-19|2347.59
#2016-04-20|2369.36
#2016-04-21|2347.04
#2016-04-22|2316.56
#2016-04-25|2268.41
#2016-04-26|2271.85
#2016-04-27|2228.85
#2016-04-28|2231.15
#2016-04-29|2185.86
#2016-05-02|2212.23
#2016-05-03|2197.32
#2016-05-04|2235.16
#2016-05-05|2235.16
#2016-05-06|2219.68
#2016-05-09|2239.17
#2016-05-10|2255.80
#2016-05-11|2245.48
#2016-05-12|2247.20
#2016-05-13|2221.97
#2016-05-16|2224.84
#2016-05-17|2228.85
#2016-05-18|2249.49
#2016-05-19|2236.88
#2016-05-20|2277.01
#2016-05-23|2275.86
#2016-05-24|2299.36
#2016-05-25|2293.06
#2016-05-26|2300.51
#2016-05-27|2314.27
#2016-05-30|2319.43
#2016-05-31|2297.07
#2016-06-01|2294.20
#2016-06-02|2286.75
#2016-06-03|2265.54
#2016-06-06|2279.87
#2016-06-07|2295.35
#2016-06-08|2286.75
#2016-06-09|2242.04
#2016-06-10|2185.28
#2016-06-13|2131.40
#2016-06-14|2106.17
#2016-06-15|2113.05
#2016-06-16|2099.87
#2016-06-17|2126.81
#2016-06-20|2194.46
#2016-06-21|2198.47
#2016-06-22|2223.69
#2016-06-23|2177.83
#2016-06-24| .
#2016-06-27|1973.18
#2016-06-28|2010.44
#2016-06-29|2056.87
#2016-06-30|2094.14
#2016-07-01|2140.00
#2016-07-04|2110.76
#2016-07-05|2068.34
#2016-07-06|2041.40
#2016-07-07|2052.29
#2016-07-08|2102.16
#2016-07-11|2129.10
#2016-07-12|2173.82
#2016-07-13|2150.89
#2016-07-14|2157.19
#2016-07-15|2146.30
#2016-07-18|2155.47
#2016-07-19|2138.85
#2016-07-20|2177.26
#2016-07-21|2158.91
#2016-07-22|2153.18
#2016-07-25|2157.19
#2016-07-26|2152.61
#2016-07-27|2152.61
#2016-07-28|2117.07
#2016-07-29|2125.09
#2016-08-01|2114.20
#2016-08-02|2088.98
#2016-08-03|2066.05
#2016-08-04|2126.81
#2016-08-05|2168.09
#2016-08-08|2197.32
#2016-08-09|2239.74
#2016-08-10|2207.07
#2016-08-11|2176.11
#2016-08-12|2153.76
#2016-08-15|2170.95
#2016-08-16|2123.37
#2016-08-17|2091.27
#2016-08-18|2102.16
#2016-08-19|2080.38
#2016-08-22|2062.03
#2016-08-23|2110.76
#2016-08-24|2135.41
#2016-08-25|2125.09
#2016-08-26|2148.60
#2016-08-29|2146.30
#2016-08-30|2164.07
#2016-08-31|2206.50
#2016-09-01|2253.50
#2016-09-02|2291.91
#2016-09-05|2279.87
#2016-09-06|2278.73
#2016-09-07|2321.72
#2016-09-08|2350.38
#2016-09-09|2330.32
#2016-09-12|2303.38
#2016-09-13|2276.43
#2016-09-14|2269.55
#2016-09-15|2281.02
#2016-09-16|2264.97
#2016-09-19|2286.18
#2016-09-20|2286.18
#2016-09-21|2321.72
#2016-09-22|2366.44
#2016-09-23|2364.72
#2016-09-26|2320.58
#2016-09-27|2290.19
#2016-09-28|2297.07
#2016-09-29|2274.14
#2016-09-30|2270.13
#2016-10-03|2286.75
#2016-10-04|2338.35
#2016-10-05|2348.67
#2016-10-06|2345.23
#2016-10-07|2320.00
#2016-10-10|2342.93
#2016-10-11|2334.91
#2016-10-12|2352.68
#2016-10-13|2340.07
#2016-10-14|2384.78
#2016-10-17|2363.57
#2016-10-18|2393.38
#2016-10-19|2398.54
#2016-10-20|2396.25
#2016-10-21|2392.81
#2016-10-24|2413.44
#2016-10-25|2410.00
#2016-10-26|2415.74
#2016-10-27|2377.33
#2016-10-28|2387.65
#2016-10-31|2394.53
#2016-11-01|2373.32
#2016-11-02|2328.03
#2016-11-03|2318.86
#2016-11-04|2299.94
#2016-11-07|2326.88
#2016-11-08|2346.37
#2016-11-09|2434.08
#2016-11-10|2469.62
#2016-11-11|2449.56
#2016-11-14|2417.46
#2016-11-15|2424.91
#2016-11-16|2401.98
#2016-11-17|2415.16
#2016-11-18|2406.56
#2016-11-21|2396.82
#2016-11-22|2412.87
#2016-11-23|2387.65
#2016-11-24|2399.69
#2016-11-25|2404.27
#2016-11-28|2373.32
#2016-11-29|2376.76
#2016-11-30|2391.09
#2016-12-01|2391.09
#2016-12-02|2368.73
#2016-12-05|2395.10
#2016-12-06| .
#2016-12-07|2511.47
#2016-12-08|2501.73
#2016-12-09|2489.11
#2016-12-12|2493.70
#2016-12-13|2512.05
#2016-12-14|2479.94
#2016-12-15|2472.49
#2016-12-16|2469.62
#2016-12-19|2446.12
#2016-12-20|2472.49
#2016-12-21|2455.29
#2016-12-22|2438.09
#2016-12-23|2474.21
#2016-12-26| .
#2016-12-27|2457.01
#2016-12-28|2453.57
#2016-12-29|2438.09
#2016-12-30|2441.53
#2017-01-02|2475.36
#2017-01-03|2498.29
#2017-01-04|2519.50
#2017-01-05|2522.36
#2017-01-06| .
#2017-01-09|2526.38
#2017-01-10|2467.90
#2017-01-11|2436.37
#2017-01-12|2414.02
#2017-01-13|2435.23
#2017-01-16|2414.59
#2017-01-17|2395.10
#2017-01-18|2399.11
#2017-01-19|2408.28
#2017-01-20|2414.59
#2017-01-23|2390.51
#2017-01-24|2412.30
#2017-01-25|2452.43
#2017-01-26|2484.53
#2017-01-27|2489.69
#2017-01-30|2474.21
#2017-01-31|2459.31
#2017-02-01|2462.74
#2017-02-02|2467.33
#2017-02-03|2482.81
#2017-02-06|2469.05
#2017-02-07|2485.10
#2017-02-08|2475.93
#2017-02-09|2491.98
#2017-02-10|2497.14
#2017-02-13|2494.85
#2017-02-14|2493.13
#2017-02-15|2489.11
#2017-02-16|2479.94
#2017-02-17|2485.10
#2017-02-20|2498.29
#2017-02-21|2512.62
#2017-02-22|2511.47
#2017-02-23|2510.90
#2017-02-24|2497.14
#2017-02-27|2470.77
#2017-02-28|2465.61
#2017-03-01|2488.54
#2017-03-02|2500.58
#2017-03-03|2501.15
#2017-03-06|2491.41
#2017-03-07|2468.48
#2017-03-08|2494.27
#2017-03-09|2512.05
#2017-03-10|2504.59
#2017-03-13|2506.31
#2017-03-14|2483.96
#2017-03-15|2510.33
#2017-03-16|2543.00
#2017-03-17|2542.43
#2017-03-20|2544.72
#2017-03-21|2539.56
#2017-03-22|2513.77
#2017-03-23|2510.33
#2017-03-24|2513.77
#2017-03-27|2528.10
#2017-03-28|2530.39
#2017-03-29|2539.56
#2017-03-30|2543.00
#2017-03-31|2548.73
#2017-04-03|2532.11
#2017-04-04|2544.72
#2017-04-05|2543.00
#2017-04-06|2553.89
#2017-04-07|2551.03
#2017-04-10|2556.19
#2017-04-11|2561.35
#2017-04-12|2581.41
#2017-04-13|2577.97
#2017-04-14| .
#2017-04-17| .
#2017-04-18|2578.54
#2017-04-19|2572.24
#2017-04-20|2594.60
#2017-04-21|2594.60
#2017-04-24|2659.95
#2017-04-25|2669.69
#2017-04-26|2684.02
#2017-04-27|2662.81
#2017-04-28|2653.64
#2017-05-01| .
#2017-05-02|2672.95
#2017-05-03|2677.17
#2017-05-04|2706.12
#2017-05-05|2756.19
#2017-05-08|2750.76
#2017-05-09|2744.73
#2017-05-10|2744.73
#2017-05-11|2744.13
#2017-05-12|2718.79
#2017-05-15|2722.41
#2017-05-16|2717.59
#2017-05-17|2675.96
#2017-05-18|2680.79
#2017-05-19|2712.16
#2017-05-22|2696.47
#2017-05-23|2720.60
#2017-05-24|2726.03
#2017-05-25| .
#2017-05-26|2720.60
#2017-05-29|2732.06
#2017-05-30|2714.57
#2017-05-31|2728.44
#2017-06-01|2751.37
#2017-06-02|2752.57
#2017-06-05|2733.27
#2017-06-06|2695.27
#2017-06-07|2719.39
#2017-06-08|2713.97
#2017-06-09|2753.18
#2017-06-12|2746.54
#2017-06-13|2749.56
#2017-06-14|2758.00
#2017-06-15|2729.05
#2017-06-16|2788.77
#2017-06-19|2815.91
#2017-06-20|2796.01
#2017-06-21|2768.86
#2017-06-22|2751.97
#2017-06-23| .
#2017-06-26|2748.95
#2017-06-27|2724.82
#2017-06-28|2744.13
#2017-06-29|2718.19
#2017-06-30|2706.73
#2017-07-03|2773.69
#2017-07-04|2779.72
#2017-07-05|2770.67
#2017-07-06|2777.91
#2017-07-07|2770.67
#2017-07-10|2811.09
#2017-07-11|2802.04
#2017-07-12|2827.98
#2017-07-13|2839.44
#2017-07-14|2836.42
#2017-07-17|2845.47
#2017-07-18|2824.96
#2017-07-19|2835.82
#2017-07-20|2801.44
#2017-07-21|2797.82
#2017-07-24|2769.46
#2017-07-25|2785.15
#2017-07-26|2798.42
#2017-07-27|2802.64
#2017-07-28|2785.75
#2017-07-31|2788.77
#2017-08-01|2809.88
#2017-08-02|2816.52
#2017-08-03|2812.29
#2017-08-04|2811.69
#2017-08-07|2821.95
#2017-08-08|2805.05
#2017-08-09|2765.84
#2017-08-10|2727.84
#2017-08-11|2701.30
#2017-08-14|2723.62
#2017-08-15|2718.79
#2017-08-16|2733.87
#2017-08-17|2711.55
#2017-08-18|2684.41
#2017-08-21|2689.84
#2017-08-22|2703.71
#2017-08-23|2690.44
#2017-08-24|2693.46
#2017-08-25|2689.84
#2017-08-28|2680.18
#2017-08-29|2660.28
#2017-08-30|2662.09
#2017-08-31|2674.76
#2017-09-01|2681.99
#2017-09-04|2648.82
#2017-09-05|2619.86
#2017-09-06|2645.20
#2017-09-07|2611.42
#2017-09-08|2626.50
#2017-09-11|2663.29
#2017-09-12|2682.60
#2017-09-13|2675.96
#2017-09-14|2655.45
#2017-09-15|2642.18
#2017-09-18|2648.21
#2017-09-19|2627.70
#2017-09-20|2622.88
#2017-09-21|2622.88
#2017-09-22|2627.70
#2017-09-25|2624.08
#2017-09-26|2621.07
#2017-09-27|2635.54
#2017-09-28|2703.71
#2017-09-29|2697.68
#2017-10-02|2697.07
#2017-10-03|2700.69
#2017-10-04|2733.87
#2017-10-05|2742.32
#2017-10-06|2768.86
#2017-10-09|2786.35
#2017-10-10|2774.29
#2017-10-11|2762.83
#2017-10-12|2758.61
#2017-10-13|2738.10
#2017-10-16|2733.87
#2017-10-17|2728.44
#2017-10-18|2739.30
#2017-10-19|2744.73
#2017-10-20|2765.24
#2017-10-23|2759.81
#2017-10-24|2747.75
#2017-10-25|2742.32
#2017-10-26|2720.00
#2017-10-27|2758.00
#2017-10-30|2722.41
#2017-10-31|2713.36
#2017-11-01|2732.67
#2017-11-02|2718.79
#2017-11-03|2699.49
#2017-11-06|2726.63
#2017-11-07|2714.57
#2017-11-08|2726.03
#2017-11-09|2724.22
#2017-11-10|2732.67
#2017-11-13|2718.79
#2017-11-14|2721.20
#2017-11-15|2713.97
#2017-11-16|2744.73
#2017-11-17|2742.92
#2017-11-20|2730.86
#2017-11-21|2736.89
#2017-11-22|2718.19
#2017-11-23|2703.71
#2017-11-24|2705.52
#2017-11-27|2691.65
#2017-11-28|2685.01
#2017-11-29|2689.23
#2017-11-30|2678.98
#2017-12-01|2663.90
#2017-12-04|2690.44
#2017-12-05|2697.07
#2017-12-06| .
#2017-12-07|2693.46
#2017-12-08|2708.54
#2017-12-11|2733.87
#2017-12-12|2745.33
#2017-12-13|2756.80
#2017-12-14|2747.14
#2017-12-15|2752.57
#2017-12-18|2783.94
#2017-12-19|2778.51
#2017-12-20|2759.21
#2017-12-21|2763.43
#2017-12-22|2759.21
#2017-12-25| .
#2017-12-26| .
#2017-12-27|2761.02
#2017-12-28|2756.80
#2017-12-29|2762.83
#2018-01-01| .
#2018-01-02|2754.38
#2018-01-03|2749.56
#2018-01-04|2778.51
#2018-01-05|2802.04
#2018-01-08|2797.21
#2018-01-09|2829.79
#2018-01-10|2857.54
#2018-01-11|2856.93
#2018-01-12|2829.79
#2018-01-15|2830.39
#2018-01-16|2815.31
#2018-01-17|2868.39
#2018-01-18|2897.35
#2018-01-19|2902.78
#2018-01-22|2931.73
#2018-01-23|2925.70
#2018-01-24|2908.81
#2018-01-25|2865.38
#2018-01-26|2869.60
#2018-01-29|2870.20
#2018-01-30|2847.88
#2018-01-31|2821.34
#2018-02-01|2858.74
#2018-02-02|2842.46
#2018-02-05|2815.91
#2018-02-06|2730.86
#2018-02-07|2826.77
#2018-02-08|2780.32
#2018-02-09|2741.11
#2018-02-12|2778.51
#2018-02-13|2764.03
#2018-02-14|2806.86
#2018-02-15|2809.88
#2018-02-16|2834.01
#2018-02-19|2833.41
#2018-02-20|2844.26
#2018-02-21|2807.47
#2018-02-22|2785.75
#2018-02-23|2788.77
#2018-02-26|2825.56
#2018-02-27|2818.33
#2018-02-28|2813.50
#2018-03-01|2781.53
#2018-03-02|2718.79
#2018-03-05|2716.38
#2018-03-06|2722.41
#2018-03-07|2712.16
#2018-03-08|2739.30
#2018-03-09|2745.33
#2018-03-12|2730.25
#2018-03-13|2686.82
#2018-03-14|2706.12
#2018-03-15|2735.08
#2018-03-16|2717.59
#2018-03-19|2693.46
#2018-03-20|2718.79
#2018-03-21|2723.62
#2018-03-22|2693.46
#2018-03-23|2674.76
#2018-03-26|2662.09
#2018-03-27|2689.23
#2018-03-28|2712.16
#2018-03-29|2730.25
#2018-03-30| .
#2018-04-02| .
#2018-04-03|2701.90
#2018-04-04|2669.33
#2018-04-05|2697.07
#2018-04-06|2691.65
#2018-04-09|2709.74
#2018-04-10|2724.82
#2018-04-11|2698.88
#2018-04-12|2758.61
#2018-04-13|2765.84
#2018-04-16|2788.77
#2018-04-17|2777.91
#2018-04-18|2786.96
#2018-04-19|2814.71
#2018-04-20|2788.16
#2018-04-23|2830.99
#2018-04-24|2829.71
#2018-04-25|2834.82
#2018-04-26|2852.72
#2018-04-27|2870.62
#2018-04-30|2860.39
#2018-05-01| .
#2018-05-02|2854.64
#2018-05-03|2829.71
#2018-05-04|2832.91
#2018-05-07|2834.82
#2018-05-08|2823.96
#2018-05-09|2812.45
#2018-05-10| .
#2018-05-11|2812.45
#2018-05-14|2823.32
#2018-05-15|2810.54
#2018-05-16|2793.92
#2018-05-17|2772.18
#2018-05-18|2774.10
#2018-05-21|2779.85
#2018-05-22|2782.41
#2018-05-23|2733.83
#2018-05-24|2730.64
#2018-05-25|2730.00
#2018-05-28|2728.08
#2018-05-29|2685.25
#2018-05-30|2681.42
#2018-05-31|2689.73
#2018-06-01|2711.46
#2018-06-04|2731.91
#2018-06-05|2690.37
#2018-06-06|2686.53
#2018-06-07|2691.01
#2018-06-08|2676.94
#2018-06-11|2694.84
#2018-06-12|2702.51
#2018-06-13|2680.78
#2018-06-14|2701.23
#2018-06-15|2662.88
#2018-06-18|2645.62
#2018-06-19|2668.63
#2018-06-20|2665.44
#2018-06-21|2634.12
#2018-06-22| .
#2018-06-25|2648.18
#2018-06-26|2635.40
#2018-06-27|2648.18
#2018-06-28|2644.98
#2018-06-29|2671.83
#2018-07-02|2644.35
#2018-07-03|2650.10
#2018-07-04|2666.72
#2018-07-05|2690.37
#2018-07-06|2691.01
#2018-07-09|2716.57
#2018-07-10|2728.08
#2018-07-11|2699.32
#2018-07-12|2714.66
#2018-07-13|2698.04
#2018-07-16|2703.79
#2018-07-17|2736.39
#2018-07-18|2740.22
#2018-07-19|2754.93
#2018-07-20|2756.84
#2018-07-23|2762.60
#2018-07-24|2756.84
#2018-07-25|2745.98
#2018-07-26|2774.10
#2018-07-27|2783.69
#2018-07-30|2797.11
#2018-07-31|2777.94
#2018-08-01|2780.49
#2018-08-02|2749.81
#2018-08-03|2774.10
#2018-08-06|2758.76
#2018-08-07|2781.13
#2018-08-08|2758.12
#2018-08-09|2744.06
#2018-08-10|2741.50
#2018-08-13|2742.78
#2018-08-14|2744.06
#2018-08-15|2718.49
#2018-08-16|2754.93
#2018-08-17|2755.56
#2018-08-20|2786.89
#2018-08-21|2799.67
#2018-08-22|2814.37
#2018-08-23|2802.87
#2018-08-24|2799.03
#2018-08-27|2825.24
#2018-08-28|2822.04
#2018-08-29|2830.35
#2018-08-30|2825.24
#2018-08-31|2816.93
#2018-09-03|2824.60
#2018-09-04|2804.14
#2018-09-05|2798.39
#2018-09-06|2790.08
#2018-09-07|2787.52
#2018-09-10|2795.83
#2018-09-11|2792.64
#2018-09-12|2788.80
#2018-09-13|2778.58
#2018-09-14|2800.95
#2018-09-17|2807.98
#2018-09-18|2812.45
#2018-09-19|2787.52
#2018-09-20|2786.89
#2018-09-21|2838.02
#2018-09-24|2814.37
#2018-09-25|2845.69
#2018-09-26|2838.02
#2018-09-27|2872.54
#2018-09-28|2850.80
#2018-10-01|2815.65
#2018-10-02|2780.49
#2018-10-03|2735.75
#2018-10-04|2748.53
#2018-10-05|2746.62
#2018-10-08|2723.61
#2018-10-09|2707.63
#2018-10-10|2716.57
#2018-10-11|2625.81
#2018-10-12|2637.95
#2018-10-15|2632.20
#2018-10-16|2683.34
#2018-10-17|2610.47
#2018-10-18|2568.28
#2018-10-19|2559.97
#2018-10-22|2560.61
#2018-10-23|2553.58
#2018-10-24|2558.69
#2018-10-25|2561.89
#2018-10-26|2556.78
#2018-10-29|2556.78
#2018-10-30|2563.17
#2018-10-31|2598.96
#2018-11-01|2575.31
#2018-11-02|2596.41
#2018-11-05|2563.17
#2018-11-06|2569.56
#2018-11-07|2614.30
#2018-11-08|2633.48
#2018-11-09|2643.71
#2018-11-12|2664.16
#2018-11-13|2672.47
#2018-11-14|2652.65
#2018-11-15|2572.76
#2018-11-16|2575.95
#2018-11-19|2558.05
#2018-11-20|2495.41
#2018-11-21|2503.72
#2018-11-22|2482.63
#2018-11-23|2517.15
#2018-11-26|2512.03
#2018-11-27|2520.98
#2018-11-28|2541.43
#2018-11-29|2535.04
#2018-11-30|2520.34
#2018-12-03|2534.40
#2018-12-04|2486.46
#2018-12-05|2473.04
#2018-12-06| .
#2018-12-07|2432.77
#2018-12-10|2404.01
#2018-12-11|2438.52
#2018-12-12|2489.02
#2018-12-13|2469.21
#2018-12-14|2496.69
#2018-12-17|2484.55
#2018-12-18|2474.32
#2018-12-19|2487.10
#2018-12-20|2466.65
#2018-12-21|2441.72
#2018-12-24| .
#2018-12-25| .
#2018-12-26| .
#2018-12-27|2408.48
#2018-12-28|2455.14
#2018-12-31| .
#2019-01-01| .
#2019-01-02|2449.39
#2019-01-03|2435.97
#2019-01-04|2490.94
#2019-01-07|2474.32
#2019-01-08|2503.72
#2019-01-09|2527.37
#2019-01-10|2541.43
#2019-01-11|2548.47
#2019-01-14|2544.63
#2019-01-15|2528.01
#2019-01-16|2581.07
#2019-01-17|2582.34
#2019-01-18|2608.55
#2019-01-21|2620.06
#2019-01-22|2607.91
#2019-01-23|2588.74
#2019-01-24|2623.25
#2019-01-25|2590.65
#2019-01-28|2572.76
#2019-01-29|2575.31
#2019-01-30|2556.14
#2019-01-31|2554.86
#2019-02-01|2592.57
#2019-02-04|2585.54
#2019-02-05|2620.06
#2019-02-06|2640.51
#2019-02-07|2694.84
#2019-02-08|2690.37
#2019-02-11|2705.71
#2019-02-12|2705.07
#2019-02-13|2710.82
#2019-02-14|2699.96
#2019-02-15|2710.18
#2019-02-18|2715.93
#2019-02-19|2716.57
#2019-02-20|2735.75
#2019-02-21|2686.53
#2019-02-22|2676.30
#2019-02-25|2689.09
#2019-02-26|2716.57
#2019-02-27|2705.07
#2019-02-28|2705.07
#2019-03-01|2752.37
#2019-03-04|2695.48
#2019-03-05|2687.17
#2019-03-06|2678.22
#2019-03-07|2660.96
#2019-03-08|2666.72
#2019-03-11|2685.25
#2019-03-12|2676.30
#2019-03-13|2684.61
#2019-03-14|2715.30
#2019-03-15|2722.97
#2019-03-18|2750.45
#2019-03-19|2753.01
#2019-03-20|2738.31
#2019-03-21|2747.26
#2019-03-22|2699.32
#2019-03-25|2683.34
#2019-03-26|2686.53
#2019-03-27|2667.36
#2019-03-28|2635.40
#2019-03-29|2582.98
#2019-04-01|2626.77
#2019-04-02|2663.52
#2019-04-03|2686.53
#2019-04-04|2716.57
#2019-04-05|2726.80
#2019-04-08|2717.85
#2019-04-09|2704.43
#2019-04-10|2699.96
#2019-04-11|2754.79
#2019-04-12|2761.64
#2019-04-15|2746.57
#2019-04-16|2782.89
#2019-04-17|2807.57
#2019-04-18|2827.45
#2019-04-19| .
#2019-04-22| .
#2019-04-23|2830.19
#2019-04-24|2800.72
#2019-04-25|2832.25
#2019-04-26|2848.70
#2019-04-29|2834.30
#2019-04-30|2793.86
#2019-05-01| .
#2019-05-02|2806.88
#2019-05-03|2801.40
#2019-05-06|2767.81
#2019-05-07|2750.68
#2019-05-08|2720.52
#2019-05-09|2691.04
#2019-05-10|2708.87
#2019-05-13|2662.26
#2019-05-14|2698.58
#2019-05-15|2695.16
#2019-05-16|2726.00
#2019-05-17|2706.12
#2019-05-20|2696.53
#2019-05-21|2710.92
#2019-05-22|2691.73
#2019-05-23|2656.09
#2019-05-24|2683.50
#2019-05-27|2686.93
#2019-05-28|2695.16
#2019-05-29|2660.88
#2019-05-30| .
#2019-05-31|2656.77
#2019-06-03|2649.92
#2019-06-04|2723.95
#2019-06-05|2723.26
#2019-06-06|2711.61
#2019-06-07|2746.57
#2019-06-10|2728.06
#2019-06-11|2796.60
#2019-06-12|2793.18
#2019-06-13|2798.66
#2019-06-14|2782.21
#2019-06-17|2786.32
#2019-06-18|2836.36
#2019-06-19|2850.75
#2019-06-20|2830.87
#2019-06-21| .
#2019-06-24|2860.35
#2019-06-25|2848.01
#2019-06-26|2858.29
#2019-06-27|2840.47
#2019-06-28|2844.58
#2019-07-01|2838.41
#2019-07-02|2850.07
#2019-07-03|2872.00
#2019-07-04|2882.97
#2019-07-05|2902.16
#2019-07-08|2885.71
#2019-07-09|2882.97
#2019-07-10|2865.83
#2019-07-11|2868.57
#2019-07-12|2861.72
#2019-07-15|2872.00
#2019-07-16|2895.99
#2019-07-17|2885.71
#2019-07-18|2859.66
#2019-07-19|2825.39
#2019-07-22|2782.89
#2019-07-23|2758.90
#2019-07-24|2686.93
#2019-07-25|2649.92
#2019-07-26|2612.22
#2019-07-29|2588.23
#2019-07-30|2573.83
#2019-07-31|2582.06
#2019-08-01|2584.12
#2019-08-02|2553.27
#2019-08-05|2529.28
#2019-08-06|2516.94
#2019-08-07|2609.48
#2019-08-08|2636.68
#2019-08-09|2622.76
#2019-08-12|2620.68
#2019-08-13|2608.15
#2019-08-14|2549.72
#2019-08-15|2539.98
#2019-08-16|2558.76
#2019-08-19|2592.85
#2019-08-20|2560.15
#2019-08-21|2571.28
#2019-08-22|2584.50
#2019-08-23|2560.15
#2019-08-26|2556.67
#2019-08-27|2551.80
#2019-08-28|2493.37
#2019-08-29|2514.93
#2019-08-30|2514.24
#2019-09-02|2505.19
#2019-09-03|2479.45
#2019-09-04|2500.32
#2019-09-05|2555.98
#2019-09-06|2566.41
#2019-09-09|2626.94
#2019-09-10|2651.98
#2019-09-11|2646.42
#2019-09-12|2643.64
#2019-09-13|2657.55
#2019-09-16|2652.68
#2019-09-17|2640.16
#2019-09-18|2629.72
#2019-09-19|2643.64
#2019-09-20|2638.07
#2019-09-23|2633.90
#2019-09-24|2609.55
#2019-09-25|2539.28
#2019-09-26|2525.37
#2019-09-27|2521.89
#2019-09-30|2537.89
#2019-10-01|2525.37
#2019-10-02|2471.80
#2019-10-03|2417.53
#2019-10-04|2432.84
#2019-10-07|2434.93
#2019-10-08|2430.75
#2019-10-09|2421.71
#2019-10-10|2451.62
#2019-10-11|2507.28
#2019-10-14|2492.67
#2019-10-15|2519.80
#2019-10-16|2521.89
#2019-10-17|2498.93
#2019-10-18|2483.63
#2019-10-21|2514.93
#2019-10-22|2511.45
#2019-10-23|2506.58
#2019-10-24|2487.80
#2019-10-25|2504.50
#2019-10-28|2528.15
#2019-10-29|2584.50
#2019-10-30|2569.89
#2019-10-31|2555.98
#2019-11-01|2549.72
#2019-11-04|2581.02
#2019-11-05|2558.07
#2019-11-06|2558.07
#2019-11-07|2578.24
#2019-11-08|2599.81
#2019-11-11|2585.20
#2019-11-12|2587.98
#2019-11-13|2553.20
#2019-11-14|2570.59
#2019-11-15|2578.24
#2019-11-18|2565.02
#2019-11-19|2558.07
#2019-11-20|2584.50
#2019-11-21|2580.33
#2019-11-22|2591.46
#2019-11-25|2581.02
#2019-11-26|2563.63
#2019-11-27|2578.24
#2019-11-28|2594.24
#2019-11-29|2553.20
#2019-12-02|2537.89
#2019-12-03|2520.50
#2019-12-04|2553.20
#2019-12-05|2555.28
#2019-12-06| .
#2019-12-09|2577.54
#2019-12-10|2564.33
#2019-12-11|2571.28
#2019-12-12|2601.89
#2019-12-13|2622.76
#2019-12-16|2661.72
#2019-12-17|2658.94
#2019-12-18|2672.16
#2019-12-19|2712.51
#2019-12-20|2728.51
#2019-12-23|2722.25
#2019-12-24| .
#2019-12-25| .
#2019-12-26| .
#2019-12-27|2718.07
#2019-12-30|2706.94
#2019-12-31| .
#2020-01-01| .
#2020-01-02|2745.21
#2020-01-03|2741.03
#2020-01-06| .
#2020-01-07|2782.77
#2020-01-08|2744.51
#2020-01-09|2729.21
#2020-01-10|2747.99
#2020-01-13|2766.77
#2020-01-14|2759.82
#2020-01-15|2731.99
#2020-01-16|2752.86
#2020-01-17|2815.47
#2020-01-20|2848.17
#2020-01-21|2816.17
#2020-01-22|2825.21
#2020-01-23|2840.52
#2020-01-24|2850.95
#2020-01-27|2809.91
#2020-01-28|2844.69
#2020-01-29|2834.95
#2020-01-30|2839.82
#2020-01-31|2843.30
#2020-02-03|2841.21
#2020-02-04|2837.04
#2020-02-05|2874.61
#2020-02-06|2944.87
#2020-02-07|2903.13
#2020-02-10|2923.30
#2020-02-11|2938.61
#2020-02-12|2880.87
#2020-02-13|2880.17
#2020-02-14|2873.21
#2020-02-17|2885.74
#2020-02-18|2858.60
#2020-02-19|2889.22
#2020-02-20|2866.26
#2020-02-21|2857.91
#2020-02-24|2730.60
#2020-02-25|2693.73
#2020-02-26|2730.60
#2020-02-27|2636.68
#2020-02-28|2565.72
#2020-03-02|2575.46
#2020-03-03|2610.24
#2020-03-04|2635.29
#2020-03-05|2584.50
#2020-03-06|2489.19
#2020-03-09|2272.13
#2020-03-10|2234.57
#2020-03-11|2176.82
#2020-03-12|1851.24
#2020-03-13|1822.72
#2020-03-16|1595.92
#2020-03-17|1657.84
#2020-03-18|1625.14
#2020-03-19|1763.58
#2020-03-20|1706.54
#2020-03-23|1619.57
#2020-03-24|1879.76
#2020-03-25|1954.20
#2020-03-26|1920.11
#2020-03-27|1788.63
#2020-03-30|1791.41
#2020-03-31|1851.94
#2020-04-01|1785.85
#2020-04-02|1901.33
#2020-04-03|1816.46
#2020-04-06|1836.63
#2020-04-07|1934.03
#2020-04-08|1917.33
#2020-04-09|1950.72
#2020-04-10| .
#2020-04-13| .
#2020-04-14|1991.77
#2020-04-15|1867.94
#2020-04-16|1801.85
#2020-04-17|1800.45
#2020-04-20|1766.37
#2020-04-21|1744.10
#2020-04-22|1820.63
#2020-04-23|1822.02
#2020-04-24|1870.72
#2020-04-27|1893.68
#2020-04-28|1981.34
#2020-04-29|2146.21
#2020-04-30|2103.78
#2020-05-01| .
#2020-05-04|2027.25
#2020-05-05|2016.12
#2020-05-06|2078.73
#2020-05-07|2114.91
#2020-05-08|2091.25
#2020-05-11|2049.51
#2020-05-12|2049.51
#2020-05-13|1929.16
#2020-05-14|1885.33
#2020-05-15|1854.02
#2020-05-18|2016.82
#2020-05-19|2065.51
#2020-05-20|2047.43
#2020-05-21| .
#2020-05-22|2037.69
#2020-05-25|2082.91
#2020-05-26|2165.69
#2020-05-27|2259.61
#2020-05-28|2313.18
#2020-05-29|2234.57
#2020-06-01|2268.66
#2020-06-02|2334.05
#2020-06-03|2407.10
#2020-06-04|2368.56
#2020-06-05|2391.83
#2020-06-08|2401.28
#2020-06-09|2333.65
#2020-06-10|2298.74
#2020-06-11|2170.75
#2020-06-12|2223.11
#2020-06-15|2210.75
#2020-06-16|2279.84
#2020-06-17|2232.57
#2020-06-18|2186.02
#2020-06-19| .
#2020-06-22|2162.75
#2020-06-23|2232.57
#2020-06-24|2186.75
#2020-06-25|2229.66
#2020-06-26|2202.02
#2020-06-29|2218.75
#2020-06-30|2226.75
#2020-07-01|2242.02
#2020-07-02|2319.83
#2020-07-03|2317.65
#2020-07-06|2368.56
#2020-07-07|2358.38
#2020-07-08|2366.38
#2020-07-09|2315.47
#2020-07-10|2340.20
#2020-07-13|2340.20
#2020-07-14|2340.20
#2020-07-15|2340.20
#2020-07-16|2433.28
#2020-07-17|2396.92
#2020-07-20|2417.28
#2020-07-21|2414.37
#2020-07-22|2428.92
#2020-07-23|2416.55
#2020-07-24|2383.10
#2020-07-27|2367.10
#2020-07-28|2380.92
#2020-07-29|2327.11
#2020-07-30|2228.20
#2020-07-31|2230.38
#2020-08-03|2283.47
#2020-08-04|2300.20
#2020-08-05|2203.48
#2020-08-06|2210.75
#2020-08-07|2204.93
#2020-08-10|2272.56
#2020-08-11|2311.83
#2020-08-12|2359.83
#2020-08-13|2363.47
#2020-08-14|2341.65
#2020-08-17|2345.29
#2020-08-18|2362.74
#2020-08-19|2388.92
#2020-08-20|2378.01
#2020-08-21|2419.46
#2020-08-24|2441.28
#2020-08-25|2463.10
#2020-08-26|2492.18
#2020-08-27|2482.00
#2020-08-28|2488.55
#2020-08-31|2452.91
#2020-09-01|2464.55
#2020-09-02|2452.91
#2020-09-03|2450.01
#2020-09-04|2444.19
#2020-09-07|2492.18
#2020-09-08|2483.46
#2020-09-09|2524.18
#2020-09-10|2520.55
#2020-09-11|2529.27
#2020-09-14|2518.36
#2020-09-15|2522.00
#2020-09-16|2546.73
#2020-09-17|2547.45
#2020-09-18|2585.27
#2020-09-21|2465.28
#2020-09-22|2433.28
#2020-09-23|2444.91
#2020-09-24|2417.28
#2020-09-25|2410.74
#2020-09-28|2487.09
#2020-09-29|2466.00
#2020-09-30|2457.28
#2020-10-01|2486.37
#2020-10-02|2501.64
#2020-10-05|2594.72
#2020-10-06|2596.18
#2020-10-07|2568.54
#2020-10-08|2596.90
#2020-10-09|2594.00
#2020-10-12|2625.99
#2020-10-13|2604.18
#2020-10-14|2617.99
#2020-10-15|2581.63
#2020-10-16|2591.81
#2020-10-19|2605.63
#2020-10-20|2610.72
#2020-10-21|2584.54
#2020-10-22|2572.18
#2020-10-23|2573.63
#2020-10-26|2497.27
#2020-10-27|2454.37
#2020-10-28|2391.83
#2020-10-29|2366.38
#2020-10-30|2356.19
#2020-11-02|2391.10
#2020-11-03|2466.73
#2020-11-04|2482.73
#2020-11-05|2474.00
#2020-11-06|2481.28
#2020-11-09|2644.17
#2020-11-10|2742.35
#2020-11-11|2732.89
#2020-11-12|2648.54
#2020-11-13|2635.45
#2020-11-16|2678.35
#2020-11-17|2654.35
#2020-11-18|2661.63
#2020-11-19|2659.45
#2020-11-20|2608.54
#2020-11-23|2574.36
#2020-11-24|2599.81
#2020-11-25|2586.00
#2020-11-26|2612.18
#2020-11-27|2620.18
#2020-11-30|2634.72
#2020-12-01|2635.45
#2020-12-02|2609.99
#2020-12-03|2594.00
#2020-12-04|2583.81
#2020-12-07|2570.00
#2020-12-08|2571.45
#2020-12-09|2560.54
#2020-12-10|2557.63
#2020-12-11|2524.18
#2020-12-14|2508.91
#2020-12-15|2528.55
#2020-12-16|2549.63
#2020-12-17|2531.45
#2020-12-18|2501.64
#2020-12-21|2427.46
#2020-12-22|2445.64
#2020-12-23|2485.64
#2020-12-24|2485.64
#2020-12-25|2485.64
#2020-12-28|2519.82
#2020-12-29|2530.00
#2020-12-30|2514.00
#2020-12-31|2514.00
#2021-01-01|2514.00
#2021-01-04|2489.28
#2021-01-05|2467.46
#2021-01-06|2467.46
#2021-01-07|2559.82
#2021-01-08|2539.45
#2021-01-11|2510.36
#2021-01-12|2526.36
#2021-01-13|2500.91
#2021-01-14|2552.54
#2021-01-15|2545.27
#2021-01-18|2551.09
#2021-01-19|2565.63
#2021-01-20|2599.81
#2021-01-21|2600.54
#2021-01-22|2595.45
#2021-01-25|2586.00
#2021-01-26|2604.18
#2021-01-27|2571.45
#2021-01-28|2563.45
#2021-01-29|2522.00
#2021-02-01|2557.63
#2021-02-02|2617.99
#2021-02-03|2659.45
#2021-02-04|2687.08
#2021-02-05|2660.17
#2021-02-08|2659.45
#2021-02-09|2623.81
#2021-02-10|2637.63
#2021-02-11|2640.54
#2021-02-12|2683.44
#2021-02-15|2706.71
#2021-02-16|2710.35
#2021-02-17|2681.26
#2021-02-18|2670.35
#2021-02-19|2664.54
#2021-02-22|2668.90
#2021-02-23|2676.17
#2021-02-24|2687.08
#2021-02-25|2745.98
#2021-02-26|2681.26
#2021-03-01|2668.90
#2021-03-02|2703.81
#2021-03-03|2721.26
#2021-03-04|2637.63
#2021-03-05|2639.81
#2021-03-08|2708.17
#2021-03-09|2728.53
#2021-03-10|2714.71
#2021-03-11|2730.71
#2021-03-12|2727.80
#2021-03-15|2713.99
#2021-03-16|2695.81
#2021-03-17|2674.72
#2021-03-18|2676.17
#2021-03-19|2668.90
#2021-03-22|2644.90
#2021-03-23|2644.90
#2021-03-24|2671.08
#2021-03-25|2720.53
#2021-03-26|2754.71
#2021-03-29|2785.98
#2021-03-30|2820.89
#2021-03-31|2797.62
#2021-04-01|2809.25
#2021-04-02| .
#2021-04-05| .
#2021-04-06|2852.89
#2021-04-07|2900.88
#2021-04-08|2915.43
#2021-04-09|2935.79
#2021-04-12|2929.24
#2021-04-13|2933.61
#2021-04-14|2937.97
#2021-04-15|2915.43
#2021-04-16|2959.06
#2021-04-19|2953.97
#2021-04-20|2905.25
#2021-04-21|2874.70
#2021-04-22|2897.97
#2021-04-23|2887.06
#2021-04-26|2894.34
#2021-04-27|2866.70
#2021-04-28|2902.34
#2021-04-29|2889.25
#2021-04-30|2873.25
#2021-05-03|2871.07
#2021-05-04|2845.61
#2021-05-05|2897.97
#2021-05-06|2921.24
#2021-05-07|2944.52
#2021-05-10|2940.88
#2021-05-11|2895.06
#2021-05-12|2928.52
#2021-05-13| .
#2021-05-14|2966.33
#2021-05-17|2967.79
#2021-05-18|3005.60
#2021-05-19|2991.06
#2021-05-20|2980.88
#2021-05-21|2980.88
#2021-05-24|2989.22
#2021-05-25|2986.95
#2021-05-26|2949.01
#2021-05-27|2959.63
#2021-05-28|2961.91
#2021-05-31|2890.59
#2021-06-01|2921.70
#2021-06-02|2934.60
#2021-06-03|2942.94
#2021-06-04|2939.15
#2021-06-07|2921.70
#2021-06-08|2911.84
#2021-06-09|2917.15
#2021-06-10|2897.42
#2021-06-11|2918.66
#2021-06-14|2948.25
#2021-06-15|2978.60
#2021-06-16|2996.81
#2021-06-17|2982.39
#2021-06-18|2952.05
#2021-06-21|2954.32
#2021-06-22|2970.25
#2021-06-23|2941.42
#2021-06-24|2979.36
#2021-06-25| .
#2021-06-28|2974.81
#2021-06-29|2964.19
#2021-06-30|2940.67
#2021-07-01|2971.01
#2021-07-02|2992.26
#2021-07-05|3020.33
#2021-07-06|2999.84
#2021-07-07|3038.54
#2021-07-08|2987.70
#2021-07-09|3008.19
#2021-07-12|3028.67
#2021-07-13|3014.26
#2021-07-14|3032.47
#2021-07-15|3036.26
#2021-07-16|3036.26
#2021-07-19|2961.91
#2021-07-20|3006.67
#2021-07-21|3050.68
#2021-07-22|3101.51
#2021-07-23|3093.16
#2021-07-26|3110.61
#2021-07-27|3104.54
#2021-07-28|3085.58
#2021-07-29|3096.96
#2021-07-30|3081.78
#2021-08-02|3093.16
#2021-08-03|3116.68
#2021-08-04|3216.07
#2021-08-05|3225.93
#2021-08-06|3225.93
#2021-08-09|3221.38
#2021-08-10|3247.18
#2021-08-11|3264.62
#2021-08-12|3304.84
#2021-08-13|3313.18
#2021-08-16|3307.11
#2021-08-17|3311.66
#2021-08-18|3348.08
#2021-08-19|3292.70
#2021-08-20|3335.18
#2021-08-23|3318.49
#2021-08-24|3345.80
#2021-08-25|3346.56
#2021-08-26|3328.35
#2021-08-27|3335.94
#2021-08-30|3341.25
#2021-08-31|3318.49
#2021-09-01|3316.97
#2021-09-02|3343.53
#2021-09-03|3320.01
#2021-09-06|3334.42
#2021-09-07|3328.35
#2021-09-08|3316.22
#2021-09-09|3316.97
#2021-09-10|3337.46
#2021-09-13|3354.91
#2021-09-14|3328.35
#2021-09-15|3324.56
#2021-09-16|3306.35
#2021-09-17|3269.18
#2021-09-20|3213.79
#2021-09-21|3235.79
#2021-09-22|3262.35
#2021-09-23|3288.90
#2021-09-24|3266.90
#2021-09-27|3277.52
#2021-09-28|3213.79
#2021-09-29|3239.59
#2021-09-30|3255.52
#2021-10-01|3330.63
#2021-10-04|3364.77
#2021-10-05|3409.53
#2021-10-06|3359.46
#2021-10-07|3388.29
#2021-10-08|3420.91
#2021-10-11|3427.74
#2021-10-12|3459.61
#2021-10-13|3436.09
#2021-10-14|3464.92
#2021-10-15|3461.88
#2021-10-18|3446.71
#2021-10-19|3464.16
#2021-10-20|3467.19
#2021-10-21|3461.88
#2021-10-22|3527.89
#2021-10-25|3521.82
#2021-10-26|3557.48
#2021-10-27|3533.96
#2021-10-28|3517.27
#2021-10-29|3489.95
#2021-11-01|3482.37
#2021-11-02|3504.37
#2021-11-03|3545.34
#2021-11-04|3477.82
#2021-11-05|3414.09
#2021-11-08|3415.60
#2021-11-09|3400.43
#2021-11-10|3389.81
#2021-11-11|3386.01
#2021-11-12|3365.53
#2021-11-15|3399.67
#2021-11-16|3378.43
#2021-11-17|3376.91
#2021-11-18|3338.98
#2021-11-19|3316.22
#2021-11-22|3334.42
#2021-11-23|3282.83
#2021-11-24|3273.73
#2021-11-25|3333.67
#2021-11-26|3244.90
#2021-11-29|3266.90
#2021-11-30|3291.94
#2021-12-01|3307.87
#2021-12-02|3293.45
#2021-12-03|3271.45
#2021-12-06| .
#2021-12-07|3359.46
#2021-12-08|3345.05
#2021-12-09|3306.35
#2021-12-10|3319.25
#2021-12-13|3326.08
#2021-12-14|3273.73
#2021-12-15|3286.63
#2021-12-16|3316.22
#2021-12-17|3304.84
#2021-12-20|3238.83
#2021-12-21|3279.04
#2021-12-22|3277.52
#2021-12-23|3315.46
#2021-12-24| .
#2021-12-27|3332.15
#2021-12-28|3381.46
#2021-12-29|3348.08
#2021-12-30|3342.77
#2021-12-31| .
#2022-01-03|3374.63
#2022-01-04|3426.22
#2022-01-05|3409.53
#2022-01-06| .
#2022-01-07|3405.74
#2022-01-10|3349.60
#2022-01-11|3392.08
#2022-01-12|3384.50
#2022-01-13|3438.36
#2022-01-14|3408.78
#2022-01-17|3389.05
#2022-01-18|3344.29
#2022-01-19|3372.36
#2022-01-20|3370.08
#2022-01-21|3274.49
#2022-01-24|3125.03
#2022-01-25|3169.03
#2022-01-26|3235.04
#2022-01-27|3281.32
#2022-01-28|3275.25
#2022-01-31|3326.84
#2022-02-01|3322.29
#2022-02-02|3356.43
#2022-02-03|3359.46
#2022-02-04|3289.66
#2022-02-07|3329.87
#2022-02-08|3337.46
#2022-02-09|3440.64
#2022-02-10|3402.71
#2022-02-11|3421.67
#2022-02-14|3360.98
#2022-02-15|3385.26
#2022-02-16|3376.91
#2022-02-17|3309.39
#2022-02-18|3289.66
#2022-02-21|3288.14
#2022-02-22|3255.52
#2022-02-23|3269.94
#2022-02-24|3115.16
#2022-02-25|3301.04
#2022-02-28|3213.79
#2022-03-01|3105.30
#2022-03-02|3084.06
#2022-03-03|3025.64
#2022-03-04|2890.59
#2022-03-07|2875.42
#2022-03-08|2916.39
#2022-03-09|3042.33
#2022-03-10|3063.57
#2022-03-11|3159.93
#2022-03-14|3274.49
#2022-03-15|3269.18
#2022-03-16|3389.81
#2022-03-17|3364.77
#2022-03-18|3355.67
#2022-03-21|3376.91
#2022-03-22|3423.95
#2022-03-23|3372.36
#2022-03-24|3335.94
#2022-03-25|3351.87
#2022-03-28|3301.80
#2022-03-29|3361.74
#2022-03-30|3372.36
#2022-03-31|3367.05
#2022-04-01|3420.91
#2022-04-04|3430.78
#2022-04-05|3483.89
#2022-04-06|3524.10
#2022-04-07|3468.71
#2022-04-08|3555.96
#2022-04-11|3545.34
#2022-04-12|3537.75
#2022-04-13|3550.65
#2022-04-14|3590.86
#2022-04-15| .
#2022-04-18| .
#2022-04-19|3590.86
#2022-04-20|3648.52
#2022-04-21|3642.45
#2022-04-22|3627.28
#2022-04-25|3520.30
#2022-04-26|3543.82
#2022-04-27|3540.03
#2022-04-28|3503.61
#2022-04-29|3521.06
#2022-05-02|3508.16
#2022-05-03|3543.82
#2022-05-04|3474.78
#2022-05-05|3409.53
#2022-05-06|3360.98
#2022-05-09|3278.28
#2022-05-10|3325.32
#2022-05-11|3368.56
#2022-05-12|3433.05
#2022-05-13|3458.85
#2022-05-16|3512.72
#2022-05-17|3515.75
#2022-05-18|3512.72
#2022-05-19|3509.54
#2022-05-20|3476.25
#2022-05-23|3497.89
#2022-05-24|3533.68
#2022-05-25|3547.00
#2022-05-26| .
#2022-05-27|3586.13
#2022-05-30|3577.80
#2022-05-31|3502.88
#2022-06-01|3460.43
#2022-06-02|3471.25
#2022-06-03|3469.59
#2022-06-06|3486.24
#2022-06-07|3506.21
#2022-06-08|3463.76
#2022-06-09|3503.72
#2022-06-10|3454.60
#2022-06-13|3390.51
#2022-06-14|3379.68
#2022-06-15|3480.41
#2022-06-16|3422.97
#2022-06-17|3407.99
#2022-06-20|3440.45
#2022-06-21|3448.78
#2022-06-22|3446.28
#2022-06-23|3351.38
#2022-06-24| .
#2022-06-27|3464.59
#2022-06-28|3516.20
#2022-06-29|3463.76
#2022-06-30|3456.27
#2022-07-01|3505.38
#2022-07-04|3527.86
#2022-07-05|3403.82
#2022-07-06|3405.49
#2022-07-07|3488.73
#2022-07-08|3532.85
#2022-07-11|3498.72
#2022-07-12|3513.71
#2022-07-13|3430.46
#2022-07-14|3335.56
#2022-07-15|3329.74
#2022-07-18|3358.04
#2022-07-19|3388.84
#2022-07-20|3370.53
#2022-07-21|3382.18
#2022-07-22|3400.49
#2022-07-25|3417.14
#2022-07-26|3458.76
#2022-07-27|3458.76
#2022-07-28|3498.72
#2022-07-29|3507.88
#2022-08-01|3555.33
#2022-08-02|3491.23
#2022-08-03|3638.57
#2022-08-04|3668.54
#2022-08-05|3676.03
#2022-08-08|3685.19
#2022-08-09|3733.47
#2022-08-10|3739.30
#2022-08-11|3751.78
#2022-08-12|3724.31
#2022-08-15|3742.63
#2022-08-16|3753.45
#2022-08-17|3742.63
#2022-08-18|3738.46
#2022-08-19|3741.79
#2022-08-22|3724.31
#2022-08-23|3715.99
#2022-08-24|3744.29
#2022-08-25|3770.93
#2022-08-26|3745.12
#2022-08-29|3706.00
#2022-08-30|3711.82
#2022-08-31|3754.28
#2022-09-01|3661.05
#2022-09-02|3724.31
#2022-09-05|3686.85
#2022-09-06|3678.53
#2022-09-07|3719.32
#2022-09-08|3763.44
#2022-09-09|3821.71
#2022-09-12|3790.91
#2022-09-13|3845.01
#2022-09-14|3851.67
#2022-09-15|3868.32
#2022-09-16|3815.05
#2022-09-19|3818.38
#2022-09-20|3740.13
#2022-09-21|3767.60
#2022-09-22|3745.12
#2022-09-23|3729.31
#2022-09-26|3684.35
#2022-09-27|3706.00
#2022-09-28|3644.40
#2022-09-29|3612.77
#2022-09-30|3642.73
#2022-10-03|3690.18
#2022-10-04|3771.76
#2022-10-05|3765.10
#2022-10-06|3708.50
#2022-10-07|3686.02
#2022-10-10|3683.52
#2022-10-11|3706.83
#2022-10-12|3715.99
#2022-10-13|3662.71
#2022-10-14|3674.37
#2022-10-17|3743.46
#2022-10-18|3775.09
#2022-10-19|3782.58
#2022-10-20|3800.06
#2022-10-21|3810.05
#2022-10-24|3864.99
#2022-10-25|3834.19
#2022-10-26|3870.82
#2022-10-27|3884.97
#2022-10-28|3877.48
#2022-10-31|3852.51
#2022-11-01|3872.48
#2022-11-02|3689.35
#2022-11-03|3745.95
#2022-11-04|3814.21
#2022-11-07|3880.81
#2022-11-08|3901.62
#2022-11-09|3941.58
#2022-11-10|3944.91
#2022-11-11|3855.84
#2022-11-14|3859.17
#2022-11-15|3898.29
#2022-11-16|3965.72
#2022-11-17|3911.61
#2022-11-18|3976.54
#2022-11-21|3964.89
#2022-11-22|4008.17
#2022-11-23|4023.99
#2022-11-24|4002.34
#2022-11-25|4001.51
#2022-11-28|3964.05
#2022-11-29|4023.16
#2022-11-30|4040.64
#2022-12-01|4055.62
#2022-12-02|4026.49
#2022-12-05|4045.63
#2022-12-06|4045.63
#2022-12-07|4044.80
#2022-12-08|4078.93
#2022-12-09|4115.56
#2022-12-12|4048.96
#2022-12-13|4052.29
#2022-12-14|4058.12
#2022-12-15|4024.82
#2022-12-16|4011.50
#2022-12-19|4057.29
#2022-12-20|4068.94
#2022-12-21|4072.27
#2022-12-22|4099.74
#2022-12-23|4139.70
#2022-12-26| .
#2022-12-27|4120.55
#2022-12-28|4103.07
#2022-12-29|4110.56
#2022-12-30|4063.94
#2023-01-02|4093.08
#2023-01-03|4078.10
#2023-01-04|4125.54
#2023-01-05|4056.45
#2023-01-06| .
#2023-01-09|4085.59
#2023-01-10|4060.61
#2023-01-11|3949.07
#2023-01-12|3964.89
#2023-01-13|3948.24
#2023-01-16|3986.53
#2023-01-17|3999.01
#2023-01-18|3994.02
#2023-01-19|4040.64
#2023-01-20|4088.09
#2023-01-23|4061.45
#2023-01-24|4073.10
#2023-01-25|4005.67
#2023-01-26|3996.52
#2023-01-27|4005.67
#2023-01-30|4032.31
#2023-01-31|4009.84
#2023-02-01|4042.30
#2023-02-02|4033.98
#2023-02-03|4048.96
#2023-02-06|4018.16
#2023-02-07|3979.04
#2023-02-08|3984.03
#2023-02-09|4020.66
#2023-02-10|3787.58
#2023-02-13|3825.87
#2023-02-14|3773.43
#2023-02-15|3790.07
#2023-02-16|3809.22
#2023-02-17|3783.41
#2023-02-20|3804.23
#2023-02-21|3825.87
#2023-02-22|3794.24
#2023-02-23|3778.42
#2023-02-24|3803.39
#2023-02-27|3837.52
#2023-02-28|3832.53
#2023-03-01|3807.55
#2023-03-02|3767.60
#2023-03-03|3756.78
#2023-03-06|3722.65
#2023-03-07|3696.84
#2023-03-08|3682.69
#2023-03-09|3664.38
#2023-03-10|3612.77
#2023-03-13|3546.17
#2023-03-14|3555.33
#2023-03-15|3493.73
#2023-03-16|3507.88
#2023-03-17|3465.42
#2023-03-20|3526.19
#2023-03-21|3602.78
#2023-03-22|3584.46
#2023-03-23|3573.64
#2023-03-24|3572.81
#2023-03-27|3562.82
#2023-03-28|3533.68
#2023-03-29|3532.85
#2023-03-30|3601.94
#2023-03-31|3619.42
#2023-04-03|3606.11
#2023-04-04|3611.10
#2023-04-05|3650.22
#2023-04-06|3686.85
#2023-04-07| .
#2023-04-10| .
#2023-04-11|3748.45
#2023-04-12|3704.33
#2023-04-13|3706.83
#2023-04-14|3733.47
#2023-04-17|3670.20
#2023-04-18|3686.02
#2023-04-19|3723.48
#2023-04-20|3759.27
#2023-04-21|3749.28
#2023-04-24|3769.26
#2023-04-25|3778.42
#2023-04-26|3786.74
#2023-04-27|3787.58
#2023-04-28|3825.87
#2023-05-01| .
#2023-05-02|3787.58
#2023-05-03|3795.90
#2023-05-04|3763.44
#2023-05-05|3800.90
#2023-05-08|3830.03
#2023-05-09|3755.94
#2023-05-10|3841.68
#2023-05-11|3794.24
#2023-05-12|3808.39
#2023-05-15|3825.87
#2023-05-16|3800.06
#2023-05-17|3802.56
#2023-05-18| .
#2023-05-19|3789.85
#2023-05-22|3803.98
#2023-05-23|3831.34
#2023-05-24|3796.91
#2023-05-25|3758.07
#2023-05-26|3796.03
#2023-05-29|3809.27
#2023-05-30|3816.34
#2023-05-31|3797.80
#2023-06-01|3802.21
#2023-06-02|3847.23
#2023-06-05|3820.75
#2023-06-06|3836.64
#2023-06-07|3794.27
#2023-06-08|3758.07
#2023-06-09|3805.74
#2023-06-12|3807.51
#2023-06-13|3803.09
#2023-06-14|3766.02
#2023-06-15|3773.96
#2023-06-16|3781.02
#2023-06-19|3761.60
#2023-06-20|3766.90
#2023-06-21|3690.10
#2023-06-22|3625.65
#2023-06-23| .
#2023-06-26|3652.13
#2023-06-27|3669.79
#2023-06-28|3639.78
#2023-06-29|3610.64
#2023-06-30|3630.06
#2023-07-03|3630.95
#2023-07-04|3623.89
#2023-07-05|3574.45
#2023-07-06|3538.25
#2023-07-07|3527.66
#2023-07-10|3520.60
#2023-07-11|3457.92
#2023-07-12|3447.33
#2023-07-13|3460.57
#2023-07-14|3418.19
#2023-07-17|3391.71
#2023-07-18|3389.06
#2023-07-19|3359.05
#2023-07-20|3419.08
#2023-07-21|3504.71
#2023-07-24|3518.83
#2023-07-25|3579.75
#2023-07-26|3569.15
#2023-07-27|3556.79
#2023-07-28|3533.84
#2023-07-31|3539.14
#2023-08-01|3546.20
#2023-08-02|3456.15
#2023-08-03|3388.18
#2023-08-04|3412.01
#2023-08-07|3436.73
#2023-08-08|3406.72
#2023-08-09|3562.09
#2023-08-10|3633.60
#2023-08-11|3635.36
#2023-08-14|3584.16
#2023-08-15|3566.50
#2023-08-16|3537.37
#2023-08-17|3528.54
#2023-08-18|3537.37
#2023-08-21|3529.43
#2023-08-22|3525.01
#2023-08-23|3523.25
#2023-08-24|3522.36
#2023-08-25|3538.25
#2023-08-28|3550.61
#2023-08-29|3570.03
#2023-08-30|3583.28
#2023-08-31|3577.98
#2023-09-01|3593.87
#2023-09-04|3570.03
#2023-09-05|3584.16
#2023-09-06|3590.34
#2023-09-07|3586.81
#2023-09-08|3593.87
#2023-09-11|3604.46
#2023-09-12|3569.15
#2023-09-13|3606.23
#2023-09-14|3693.63
#2023-09-15|3659.20
#2023-09-18|3675.97
#2023-09-19|3658.31
#2023-09-20|3676.85
#2023-09-21|3600.93
#2023-09-22|3610.64
#2023-09-25|3581.51
#2023-09-26|3600.05
#2023-09-27|3556.79
#2023-09-28|3642.42
#2023-09-29|3617.71
#2023-10-02|3617.71
#2023-10-03|3557.31
#2023-10-04|3567.05
#2023-10-05|3606.99
#2023-10-06|3657.16
#2023-10-09|3644.49
#2023-10-10|3674.20
#2023-10-11|3650.82
#2023-10-12|3644.01
#2023-10-13|3666.41
#2023-10-16|3669.33
#2023-10-17|3650.82
#2023-10-18|3667.38
#2023-10-19|3662.51
#2023-10-20|3623.55
#2023-10-23|3606.99
#2023-10-24|3659.59
#2023-10-25|3695.63
#2023-10-26|3632.32
#2023-10-27|3618.68
#2023-10-30|3639.14
#2023-10-31|3614.78
#2023-11-01|3677.12
#2023-11-02|3700.50
#2023-11-03|3684.92
#2023-11-06|3632.32
#2023-11-07|3676.15
#2023-11-08|3793.04
#2023-11-09|3761.87
#2023-11-10|3761.87
#2023-11-13|3789.14
#2023-11-14|3767.71
#2023-11-15|3726.80
#2023-11-16|3734.11
#2023-11-17|3783.30
#2023-11-20|3798.88
#2023-11-21|3812.03
#2023-11-22|3806.19
#2023-11-23|3836.38
#2023-11-24|3862.20
#2023-11-27|3848.07
#2023-11-28|3854.41
#2023-11-29|3829.57
#2023-11-30|3910.90
#2023-12-01|3925.03
#2023-12-04|3927.95
#2023-12-05|3980.06
#2023-12-06| .
#2023-12-07|3977.14
#2023-12-08|3997.59
#2023-12-11|4018.05
#2023-12-12|4000.52
#2023-12-13|3989.80
#2023-12-14|3905.06
#2023-12-15|3844.66
#2023-12-18|3889.47
#2023-12-19|3870.96
#2023-12-20|3870.48
#2023-12-21|3838.33
#2023-12-22|3847.10
#2023-12-25| .
#2023-12-26| .
#2023-12-27|3864.63
#2023-12-28|3854.89
#2023-12-29|3858.30
#2024-01-01| .
#2024-01-02|3909.93
#2024-01-03|3867.07
#2024-01-04|3885.09
#2024-01-05|3866.58
#2024-01-08|3866.58
#2024-01-09|3846.61
#2024-01-10|3825.18
#2024-01-11|3763.33
#2024-01-12|3776.97
#2024-01-15|3795.96
#2024-01-16|3771.61
#2024-01-17|3756.51
#2024-01-18|3747.74
#2024-01-19|3724.37
#2024-01-22|3773.56
#2024-01-23|3737.52
#2024-01-24|3732.16
#2024-01-25|3736.06
#2024-01-26|3742.87
#2024-01-29|3758.95
#2024-01-30|3754.08
#2024-01-31|3777.94
#2024-02-01|3762.84
#2024-02-02|3781.35
#2024-02-05|3793.53
#2024-02-06|3788.66
#2024-02-07|3777.94
#2024-02-08|3871.45
#2024-02-09|3886.55
#2024-02-12|3907.49
#2024-02-13|3952.79
#2024-02-14|3950.35
#2024-02-15|3978.11
#2024-02-16|4045.32
#2024-02-19|4021.46
#2024-02-20|4039.97
#2024-02-21|4045.81
#2024-02-22|4027.30
#2024-02-23|4011.72
#2024-02-26|4020.97
#2024-02-27|4008.31
#2024-02-28|3982.50
#2024-02-29|4029.74
#2024-03-01|4025.84
#2024-03-04|3990.29
#2024-03-05|4039.97
#2024-03-06|3949.38
#2024-03-07|3854.41
#2024-03-08|3881.68
#2024-03-11|3899.70
#2024-03-12|3920.64
#2024-03-13|3941.10
#2024-03-14|3961.07
#2024-03-15|3993.70
#2024-03-18|3956.68
#2024-03-19|3943.05
#2024-03-20|3937.20
#2024-03-21|3939.15
#2024-03-22|3931.36
#2024-03-25|3945.48
#2024-03-26|3957.17
#2024-03-27|3924.05
#2024-03-28|3849.05
#2024-03-29| .
#2024-04-01| .
#2024-04-02|3839.79
#2024-04-03|3843.69
#2024-04-04|3818.36
#2024-04-05|3881.68
#2024-04-08|3862.20
#2024-04-09|3860.25
#2024-04-10|3825.18
#2024-04-11|3844.66
#2024-04-12|3838.82
#2024-04-15|3844.66
#2024-04-16|3838.82
#2024-04-17|3854.41
#2024-04-18|3842.72
#2024-04-19|3883.63
#2024-04-22|3925.51
#2024-04-23|3964.48
#2024-04-24|3933.31
#2024-04-25|3858.30
#2024-04-26|3880.82
#2024-04-29|3917.55
#2024-04-30|3868.58
#2024-05-01| .
#2024-05-02|3850.21
#2024-05-03|3835.93
#2024-05-06|3905.30
#2024-05-07|3842.05
#2024-05-08|3932.85
#2024-05-09| .
#2024-05-10|4022.63
#2024-05-13|4056.29
#2024-05-14|4015.48
#2024-05-15|4089.96
#2024-05-16|4129.75
#2024-05-17|4134.85
#2024-05-20|4110.36
#2024-05-21|4159.33
#2024-05-22|4147.09
#2024-05-23|4127.71
#2024-05-24|4147.09
#2024-05-27|4162.39
#2024-05-28|4134.85
#2024-05-29|4110.36
#2024-05-30|4075.68
#2024-05-31|4023.65
#2024-06-03|4070.58
#2024-06-04|4070.58
#2024-06-05|4116.48
#2024-06-06|4116.48
#2024-06-07|4121.58
#2024-06-10|4068.53
#2024-06-11|4027.73
#2024-06-12|4067.51
#2024-06-13|4043.03
#2024-06-14|4008.34
#2024-06-17|3959.37
#2024-06-18|3977.74
#2024-06-19|4042.01
#2024-06-20|4105.26
#2024-06-21| .
#2024-06-24|4120.56
#2024-06-25|4101.18
#2024-06-26|4026.71
#2024-06-27|4055.27
#2024-06-28|4090.98
#2024-07-01|4099.14
#2024-07-02|4038.95
#2024-07-03|4038.95
#2024-07-04|4072.62
#2024-07-05|4040.99
#2024-07-08|4048.13
#2024-07-09|3991.00
#2024-07-10|4030.79
#2024-07-11|4061.39
#2024-07-12|4085.88
#2024-07-15|4089.96
#2024-07-16|4022.63
#2024-07-17|4037.93
#2024-07-18|4023.65
#2024-07-19|4010.38
#2024-07-22|4056.29
#2024-07-23|4060.37
#2024-07-24|4033.85
#2024-07-25|4040.99
#2024-07-26|4079.76
#2024-07-29|4116.48
#2024-07-30|4174.63
#2024-07-31|4128.73
#2024-08-01|4086.90
#2024-08-02|4037.93
#2024-08-05|3909.38
#2024-08-06|3927.75
#2024-08-07|4080.78
#2024-08-08|4109.34
#2024-08-09|4114.44
#2024-08-12|4130.77
#2024-08-13|4131.79
#2024-08-14|4131.79
#2024-08-15|4169.53
#2024-08-16|4179.74
#2024-08-19|4181.78
#2024-08-20|4154.23
#2024-08-21|4146.07
#2024-08-22|4109.34
#2024-08-23|4127.71
#2024-08-26|4114.44
#2024-08-27|4119.54
#2024-08-28|4122.60
#2024-08-29|4112.40
#2024-08-30|4122.60
#2024-09-02|4169.53
#2024-09-03|4179.74
#2024-09-04|4153.21
#2024-09-05|4175.66
#2024-09-06|4149.13
#2024-09-09|4172.59
#2024-09-10|4174.63
#2024-09-11|4145.05
#2024-09-12|4218.50
#2024-09-13|4233.81
#2024-09-16|4282.78
#2024-09-17|4315.42
#2024-09-18|4219.52
#2024-09-19|4268.49
#2024-09-20|4165.45
#2024-09-23|4212.38
#2024-09-24|4227.68
#2024-09-25|4254.21
#2024-09-26|4291.96
#2024-09-27|4296.04
#2024-09-30|4274.61
#2024-10-01|4280.74
#2024-10-02|4283.80
#2024-10-03|4221.56
#2024-10-04|4218.50
#2024-10-07|4157.29
#2024-10-08|4141.99
#2024-10-09|4151.17
#2024-10-10|4157.29
#2024-10-11|4202.18
#2024-10-14|4222.58
#2024-10-15|4275.63
#2024-10-16|4238.91
#2024-10-17|4252.17
#2024-10-18|4279.71
#2024-10-21|4237.89
#2024-10-22|4152.19
#2024-10-23|4115.46
#2024-10-24|4121.58
#2024-10-25|4144.03
#2024-10-28|4175.66
#2024-10-29|4214.42
#2024-10-30|4206.26
#2024-10-31|4152.19
#2024-11-01|4213.40
#2024-11-04|4204.22
#2024-11-05|4182.80
#2024-11-06|4182.80
#2024-11-07|4096.08
#2024-11-08|4085.88
#2024-11-11|4092.00
#2024-11-12|4059.35
#2024-11-13|4056.29
#2024-11-14|4085.88
#2024-11-15|4083.84
#2024-11-18|4096.08
#2024-11-19|4055.27
#2024-11-20|4059.35
#2024-11-21|4045.07
#2024-11-22|4069.55
#2024-11-25|4083.84
#2024-11-26|4093.02
#2024-11-27|4111.38
#2024-11-28|4152.19
#2024-11-29|4135.87
#2024-12-02|4162.39
#2024-12-03|4200.14
#2024-12-04|4204.22
#2024-12-05|4225.64
#2024-12-06| .
#2024-12-09|4124.65
#2024-12-10|4052.21
#2024-12-11|4043.03
#2024-12-12|4033.85
#2024-12-13|4023.65
#2024-12-16|4044.05
#2024-12-17|3995.08
#2024-12-18|3975.70
#2024-12-19|3959.37
#2024-12-20|3979.78
#2024-12-23|3977.74
#2024-12-24| .
#2024-12-25| .
#2024-12-26| .
#2024-12-27|3992.02
#2024-12-30|4017.52
#2024-12-31| .
#2025-01-01| .
#2025-01-02|4050.17
#2025-01-03|4048.13
#2025-01-06| .
#2025-01-07|3982.84
#2025-01-08|3971.62
#2025-01-09|4005.28
#2025-01-10|3965.50
#2025-01-13|3954.27
#2025-01-14|3974.68
#2025-01-15|4029.77
#2025-01-16|4067.51
#2025-01-17|4081.80
#2025-01-20|3998.14
#2025-01-21|4017.52
#2025-01-22|4034.87
#2025-01-23|4002.22
#2025-01-24|4015.48
#2025-01-27|4064.45
#2025-01-28|4056.29
#2025-01-29|4086.90
#2025-01-30|4112.40
#2025-01-31|4058.33
#2025-02-03|4039.97
#2025-02-04|4015.48
#2025-02-05|4015.48
#2025-02-06|4174.63
#2025-02-07|4160.35
#2025-02-10|4107.30
#2025-02-11|4139.95
#2025-02-12|4071.60
#2025-02-13|4104.24
#2025-02-14|4068.53
#2025-02-17|4104.24
#2025-02-18|4122.60
#2025-02-19|4132.81
#2025-02-20|4110.36
#2025-02-21|4111.38
#2025-02-24|4141.99
#2025-02-25|4264.41
#2025-02-26|4303.18
#2025-02-27|4300.12
#2025-02-28|4313.38
#2025-03-03|4386.84
#2025-03-04|4370.51
#2025-03-05|4370.51
#2025-03-06|4350.11
#2025-03-07|4356.23
#2025-03-10|4367.45
#2025-03-11|4377.65
#2025-03-12|4345.01
#2025-03-13|4396.02
#2025-03-14|4434.78
#2025-03-17|4488.85
#2025-03-18|4486.81
#2025-03-19|4481.71
#2025-03-20|4505.18
#2025-03-21|4429.68
#2025-03-24|4438.87
#2025-03-25|4473.55
#2025-03-26|4488.85
#2025-03-27|4515.38
#2025-03-28|4522.52
#2025-03-31|4514.36
#2025-04-01|4521.50
#2025-04-02|4441.93
#2025-04-03|4450.09
#2025-04-04|4396.02
#2025-04-07|4098.12
#2025-04-08|4229.73
#2025-04-09|4144.03
#2025-04-10|4301.14
#2025-04-11|4324.60
#2025-04-14|4407.24
#2025-04-15|4469.47
#2025-04-16|4520.48
#2025-04-17|4509.26
#2025-04-18| .
#2025-04-21| .
#2025-04-22|4568.43
#2025-04-23|4597.00
#2025-04-24|4601.08
#2025-04-25|4592.59
#2025-04-28|4544.89
#2025-04-29|4601.08
#2025-04-30|4674.23
#2025-05-01| .
#2025-05-02|4748.44
#2025-05-05|4785.54
#2025-05-06|4805.69
#2025-05-07|4947.75
#2025-05-08|4947.75
#2025-05-09|4930.78
#2025-05-12|4893.68
#2025-05-13|4847.03
#2025-05-14|4872.48
#2025-05-15|4974.25
#2025-05-16|5020.90
#2025-05-19|5034.68
#2025-05-20|5045.28
#2025-05-21|5056.94
#2025-05-22|5042.10
#2025-05-23|5046.34
#2025-05-26|5074.97
#2025-05-27|5065.42
#2025-05-28|5015.60
#2025-05-29| .
#2025-05-30|4980.61
#2025-06-02|5003.94
#2025-06-03|4949.87
#2025-06-04|4963.65
#2025-06-05|4968.95
#2025-06-06|4984.85
#2025-06-09|4946.69
#2025-06-10|4919.12
#2025-06-11|4925.48
#2025-06-12|4866.12
#2025-06-13|4825.83
#2025-06-16|4852.33
#2025-06-17|4810.99
#2025-06-18|4810.99
#2025-06-19|4806.75
#2025-06-20| .
#2025-06-23|4844.91
#2025-06-24|4819.47
#2025-06-25|4807.81
#2025-06-26|4794.02
#2025-06-27|4821.59
#2025-06-30|4839.61
#2025-07-01|4843.85
#2025-07-02|4812.05
#2025-07-03|4879.90
#2025-07-04|4893.68
#2025-07-07|4923.36
#2025-07-08|4874.60
#2025-07-09|4905.34
#2025-07-10|4898.98
#2025-07-11|5019.84
#2025-07-14|5031.50
#2025-07-15|4947.75
#2025-07-16|4985.91
#2025-07-17|4995.45
#2025-07-18|5013.48
#2025-07-21|5020.90
#2025-07-22|5012.42
#2025-07-23|5048.46
#2025-07-24|5000.75
#2025-07-25|4990.15
#2025-07-28|4972.13
#2025-07-29|4985.91
#2025-07-30|4989.09
#2025-07-31|4991.21
#2025-08-01|4965.77
#2025-08-04|5047.40
#2025-08-05|5070.73
#2025-08-06|5254.13
#2025-08-07|5230.81
#2025-08-08|5180.98
#2025-08-11|5185.22
#2025-08-12|5139.64
#2025-08-13|5179.92
#2025-08-14|5220.21
#2025-08-15|5248.83
#2025-08-18|5229.75
#2025-08-19|5258.37
#2025-08-20|5300.78
#2025-08-21|5267.91
#2025-08-22|5249.89
#2025-08-25|5247.77
#2025-08-26|5197.94
#2025-08-27|5239.29
#2025-08-28|5208.55
#2025-08-29|5197.94
#2025-09-01|5161.90
#2025-09-02|5112.07
#2025-09-03|5086.63
#2025-09-04|5127.97
#2025-09-05|5168.26
#2025-09-08|5164.02
#2025-09-09|5179.92
#2025-09-10|5205.36
#2025-09-11|5255.19
#2025-09-12|5238.23
#2025-09-15|5219.15
#2025-09-16|5173.56
#2025-09-17|5177.80
#2025-09-18|5112.07
#2025-09-19|5112.07
#2025-09-22|5080.27
#2025-09-23|5076.03
#2025-09-24|5062.24
#2025-09-25|5036.80
#2025-09-26|5150.24
#2025-09-29|5165.08
#2025-09-30|5183.10
#2025-10-01|5175.68
#2025-10-02|5083.45
#2025-10-03|5091.93
#2025-10-06|5125.85
#2025-10-07|5190.52
#2025-10-08|5249.89
#2025-10-09|5260.49
#2025-10-10|5231.87
#2025-10-13|5165.08
#2025-10-14|5226.57
#2025-10-15|5190.52
#2025-10-16|5125.85
#2025-10-17|5102.53
#2025-10-20|5104.65
#2025-10-21|5126.91
#2025-10-22|5168.26
#2025-10-23|5188.40
#2025-10-24|5191.58
#2025-10-27|5227.63
#2025-10-28|5177.80
#2025-10-29|5170.38
#2025-10-30|5186.28
#2025-10-31|5124.79
#2025-11-03|5137.51
#2025-11-04|5189.46
#2025-11-05|5185.22
#2025-11-06|5221.27
#2025-11-07|5230.81
#2025-11-10|5173.56
#2025-11-11|5266.85
#2025-11-12|5271.09
#2025-11-13|5316.68
#2025-11-14|5277.46
#2025-11-17|5296.54
#2025-11-18|5222.33
#2025-11-19|5243.53
#2025-11-20|5308.73
#2025-11-21|5276.40
#2025-11-24|5337.88
#2025-11-25|5353.79
#2025-11-26|5361.74
#2025-11-27|5393.54
#2025-11-28|5372.34
#2025-12-01|5380.29
#2025-12-02|5345.84
#2025-12-03|5285.94
#2025-12-04|5279.58
#2025-12-05|5267.91
#2025-12-08|5289.12
#2025-12-09|5335.23
#2025-12-10|5316.68
#2025-12-11|5306.08
#2025-12-12|5265.79
#2025-12-15|5303.43
#2025-12-16|5321.98
#2025-12-17|5372.34
#2025-12-18|5414.75
#2025-12-19|5406.79
#2025-12-22|5441.25
#2025-12-23|5441.25
#2025-12-24| .
#2025-12-25| .
#2025-12-26| .
#2025-12-29|5451.85
#2025-12-30|5475.70
#2025-12-31| .
#2026-01-01| .
#2026-01-02|5428.00
#2026-01-05|5422.70
#2026-01-06| .
#2026-01-07|5263.67
#2026-01-08|5300.78
#2026-01-09|5257.31
#2026-01-12|5274.27
#2026-01-13|5233.99
#2026-01-14|5268.97
#2026-01-15|5316.68
#2026-01-16|5300.78
#2026-01-19|5296.54
#2026-01-20|5210.67
#2026-01-21|5194.76
#2026-01-22|5190.52
#2026-01-23|4903.22
#2026-01-26|4941.39
#2026-01-27|4976.37
#2026-01-28|4968.95
#2026-01-29|4982.73
#2026-01-30|4982.73
#2026-02-02|5037.86
#2026-02-03|5044.22
#2026-02-04|5108.89
#2026-02-05|4924.42
#2026-02-06|4947.75
#2026-02-09|4885.20
#2026-02-10|4757.98
#2026-02-11|4747.38
#2026-02-12|4733.60
#2026-02-13|4745.26
#2026-02-16|4791.90
#2026-02-17|4773.88
#2026-02-18|4796.14
#2026-02-19|4854.45
#2026-02-20|4909.58
#2026-02-23|4914.88
#2026-02-24|4887.32
#2026-02-25|4889.44
#2026-02-26|4886.26
#2026-02-27|4976.37
#2026-03-02|4970.01
#2026-03-03|4818.41
#2026-03-04|4871.42
#2026-03-05|4843.85
#2026-03-06|4842.79
#2026-03-09|4870.36
#2026-03-10|4878.84
#2026-03-11|4843.85
#2026-03-12|4907.46
#2026-03-13|4944.57
#2026-03-16|5019.84
#2026-03-17|5071.79
#2026-03-18|5044.22
#2026-03-19|4929.72
#2026-03-20|4878.84
#2026-03-23|4813.11
#2026-03-24|4807.81
#2026-03-25|4839.61
#2026-03-26|4803.57
#2026-03-27|4809.93
#2026-03-30|4878.84
#2026-03-31|4877.78
#2026-04-01|4876.72