Table Data - OMX Helsinki Financials Gross Index
| Title | OMX Helsinki Financials Gross Index |
|---|---|
| Series ID | NASDAQHX30GI |
| 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 2026-04-02 |
| Last Updated | 2026-04-02 10:42 PM CDT |
| Notes | For more information about this series, see: HX30GI Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2000-01-03 | 271.02 |
| 2000-01-04 | 257.93 |
| 2000-01-05 | 245.92 |
| 2000-01-06 | . |
| 2000-01-07 | 253.99 |
| 2000-01-10 | 261.70 |
| 2000-01-11 | 260.16 |
| 2000-01-12 | 259.23 |
| 2000-01-13 | 258.40 |
| 2000-01-14 | 258.62 |
| 2000-01-17 | 258.37 |
| 2000-01-18 | 263.27 |
| 2000-01-19 | 267.31 |
| 2000-01-20 | 262.54 |
| 2000-01-21 | 263.12 |
| 2000-01-24 | 262.68 |
| 2000-01-25 | 260.46 |
| 2000-01-26 | 265.40 |
| 2000-01-27 | 264.39 |
| 2000-01-28 | 265.49 |
| 2000-01-31 | 267.88 |
| 2000-02-01 | 270.31 |
| 2000-02-02 | 270.39 |
| 2000-02-03 | 272.51 |
| 2000-02-04 | 271.53 |
| 2000-02-07 | 272.12 |
| 2000-02-08 | 271.17 |
| 2000-02-09 | 271.91 |
| 2000-02-10 | 271.35 |
| 2000-02-11 | 270.54 |
| 2000-02-14 | 269.73 |
| 2000-02-15 | 269.89 |
| 2000-02-16 | 271.20 |
| 2000-02-17 | 271.22 |
| 2000-02-18 | 274.87 |
| 2000-02-21 | 272.11 |
| 2000-02-22 | 268.03 |
| 2000-02-23 | 270.03 |
| 2000-02-24 | 271.82 |
| 2000-02-25 | 275.87 |
| 2000-02-28 | 275.96 |
| 2000-02-29 | 273.01 |
| 2000-03-01 | 277.19 |
| 2000-03-02 | 278.16 |
| 2000-03-03 | 279.29 |
| 2000-03-06 | 278.63 |
| 2000-03-07 | 287.13 |
| 2000-03-08 | 291.47 |
| 2000-03-09 | 288.58 |
| 2000-03-10 | 295.38 |
| 2000-03-13 | 294.79 |
| 2000-03-14 | 295.24 |
| 2000-03-15 | 288.36 |
| 2000-03-16 | 292.65 |
| 2000-03-17 | 291.68 |
| 2000-03-20 | 292.44 |
| 2000-03-21 | 294.10 |
| 2000-03-22 | 293.92 |
| 2000-03-23 | 295.43 |
| 2000-03-24 | 292.89 |
| 2000-03-27 | 293.69 |
| 2000-03-28 | 293.91 |
| 2000-03-29 | 294.57 |
| 2000-03-30 | 290.10 |
| 2000-03-31 | 292.84 |
| 2000-04-03 | 294.34 |
| 2000-04-04 | 293.04 |
| 2000-04-05 | 281.41 |
| 2000-04-06 | 287.43 |
| 2000-04-07 | 284.66 |
| 2000-04-10 | 288.47 |
| 2000-04-11 | 272.91 |
| 2000-04-12 | 273.19 |
| 2000-04-13 | 271.44 |
| 2000-04-14 | 267.75 |
| 2000-04-17 | 253.37 |
| 2000-04-18 | 259.46 |
| 2000-04-19 | 268.06 |
| 2000-04-20 | 270.84 |
| 2000-04-21 | . |
| 2000-04-24 | . |
| 2000-04-25 | 270.94 |
| 2000-04-26 | 276.85 |
| 2000-04-27 | 277.08 |
| 2000-04-28 | 281.79 |
| 2000-05-01 | . |
| 2000-05-02 | 284.68 |
| 2000-05-03 | 285.97 |
| 2000-05-04 | 287.57 |
| 2000-05-05 | 289.73 |
| 2000-05-08 | 286.02 |
| 2000-05-09 | 292.31 |
| 2000-05-10 | 293.62 |
| 2000-05-11 | 294.15 |
| 2000-05-12 | 299.70 |
| 2000-05-15 | 293.65 |
| 2000-05-16 | 295.67 |
| 2000-05-17 | 297.91 |
| 2000-05-18 | 305.46 |
| 2000-05-19 | 297.74 |
| 2000-05-22 | 294.37 |
| 2000-05-23 | 294.36 |
| 2000-05-24 | 288.98 |
| 2000-05-25 | 287.70 |
| 2000-05-26 | 282.80 |
| 2000-05-29 | 281.91 |
| 2000-05-30 | 281.39 |
| 2000-05-31 | 283.67 |
| 2000-06-01 | . |
| 2000-06-02 | 284.23 |
| 2000-06-05 | 282.34 |
| 2000-06-06 | 281.59 |
| 2000-06-07 | 277.11 |
| 2000-06-08 | 286.77 |
| 2000-06-09 | 283.07 |
| 2000-06-12 | 285.10 |
| 2000-06-13 | 279.28 |
| 2000-06-14 | 274.68 |
| 2000-06-15 | 272.02 |
| 2000-06-16 | 274.70 |
| 2000-06-19 | 273.15 |
| 2000-06-20 | 274.45 |
| 2000-06-21 | 274.31 |
| 2000-06-22 | 271.67 |
| 2000-06-23 | . |
| 2000-06-26 | 270.46 |
| 2000-06-27 | 270.81 |
| 2000-06-28 | 269.12 |
| 2000-06-29 | 265.22 |
| 2000-06-30 | 272.67 |
| 2000-07-03 | 277.53 |
| 2000-07-04 | 283.71 |
| 2000-07-05 | 284.87 |
| 2000-07-06 | 288.33 |
| 2000-07-07 | 288.26 |
| 2000-07-10 | 286.55 |
| 2000-07-11 | 286.28 |
| 2000-07-12 | 289.77 |
| 2000-07-13 | 292.49 |
| 2000-07-14 | 295.13 |
| 2000-07-17 | 293.77 |
| 2000-07-18 | 292.85 |
| 2000-07-19 | 286.17 |
| 2000-07-20 | 287.23 |
| 2000-07-21 | 288.92 |
| 2000-07-24 | 287.54 |
| 2000-07-25 | 285.01 |
| 2000-07-26 | 286.71 |
| 2000-07-27 | 283.49 |
| 2000-07-28 | 279.48 |
| 2000-07-31 | 278.69 |
| 2000-08-01 | 281.68 |
| 2000-08-02 | 276.69 |
| 2000-08-03 | 274.27 |
| 2000-08-04 | 271.58 |
| 2000-08-07 | 272.21 |
| 2000-08-08 | 268.38 |
| 2000-08-09 | 278.14 |
| 2000-08-10 | 277.63 |
| 2000-08-11 | 280.21 |
| 2000-08-14 | 279.08 |
| 2000-08-15 | 280.84 |
| 2000-08-16 | 280.83 |
| 2000-08-17 | 278.52 |
| 2000-08-18 | 277.76 |
| 2000-08-21 | 279.57 |
| 2000-08-22 | 276.28 |
| 2000-08-23 | 275.19 |
| 2000-08-24 | 279.13 |
| 2000-08-25 | 279.10 |
| 2000-08-28 | 279.98 |
| 2000-08-29 | 280.54 |
| 2000-08-30 | 282.08 |
| 2000-08-31 | 283.05 |
| 2000-09-01 | 286.97 |
| 2000-09-04 | 288.83 |
| 2000-09-05 | 289.16 |
| 2000-09-06 | 293.69 |
| 2000-09-07 | 288.27 |
| 2000-09-08 | 293.29 |
| 2000-09-11 | 291.22 |
| 2000-09-12 | 292.86 |
| 2000-09-13 | 295.67 |
| 2000-09-14 | 294.67 |
| 2000-09-15 | 297.21 |
| 2000-09-18 | 294.12 |
| 2000-09-19 | 291.92 |
| 2000-09-20 | 290.41 |
| 2000-09-21 | 284.03 |
| 2000-09-22 | 286.81 |
| 2000-09-25 | 290.22 |
| 2000-09-26 | 287.57 |
| 2000-09-27 | 293.50 |
| 2000-09-28 | 294.65 |
| 2000-09-29 | 301.87 |
| 2000-10-02 | 303.88 |
| 2000-10-03 | 303.14 |
| 2000-10-04 | 304.34 |
| 2000-10-05 | 300.93 |
| 2000-10-06 | 297.12 |
| 2000-10-09 | 290.27 |
| 2000-10-10 | 289.61 |
| 2000-10-11 | 285.56 |
| 2000-10-12 | 283.24 |
| 2000-10-13 | 276.73 |
| 2000-10-16 | 278.25 |
| 2000-10-17 | 278.69 |
| 2000-10-18 | 272.09 |
| 2000-10-19 | 281.25 |
| 2000-10-20 | 282.69 |
| 2000-10-23 | 285.72 |
| 2000-10-24 | 290.36 |
| 2000-10-25 | 287.52 |
| 2000-10-26 | 286.61 |
| 2000-10-27 | 286.52 |
| 2000-10-30 | 287.66 |
| 2000-10-31 | 281.26 |
| 2000-11-01 | 284.24 |
| 2000-11-02 | 282.68 |
| 2000-11-03 | 284.92 |
| 2000-11-06 | 296.22 |
| 2000-11-07 | 295.01 |
| 2000-11-08 | 295.28 |
| 2000-11-09 | 293.87 |
| 2000-11-10 | 294.48 |
| 2000-11-13 | 292.83 |
| 2000-11-14 | 299.40 |
| 2000-11-15 | 299.18 |
| 2000-11-16 | 301.02 |
| 2000-11-17 | 304.21 |
| 2000-11-20 | 304.81 |
| 2000-11-21 | 294.38 |
| 2000-11-22 | 296.02 |
| 2000-11-23 | 294.23 |
| 2000-11-24 | 298.55 |
| 2000-11-27 | 299.94 |
| 2000-11-28 | 299.49 |
| 2000-11-29 | 303.06 |
| 2000-11-30 | 299.06 |
| 2000-12-01 | 300.89 |
| 2000-12-04 | 310.59 |
| 2000-12-05 | 318.63 |
| 2000-12-06 | . |
| 2000-12-07 | 314.96 |
| 2000-12-08 | 314.22 |
| 2000-12-11 | 316.37 |
| 2000-12-12 | 319.39 |
| 2000-12-13 | 317.11 |
| 2000-12-14 | 315.19 |
| 2000-12-15 | 309.01 |
| 2000-12-18 | 310.00 |
| 2000-12-19 | 314.45 |
| 2000-12-20 | 309.72 |
| 2000-12-21 | 315.04 |
| 2000-12-22 | 313.78 |
| 2000-12-25 | . |
| 2000-12-26 | . |
| 2000-12-27 | 313.27 |
| 2000-12-28 | 314.94 |
| 2000-12-29 | 313.91 |
| 2001-01-01 | . |
| 2001-01-02 | 319.83 |
| 2001-01-03 | 312.16 |
| 2001-01-04 | 315.02 |
| 2001-01-05 | 319.19 |
| 2001-01-08 | 318.55 |
| 2001-01-09 | 311.99 |
| 2001-01-10 | 303.90 |
| 2001-01-11 | 303.61 |
| 2001-01-12 | 305.35 |
| 2001-01-15 | 305.02 |
| 2001-01-16 | 305.33 |
| 2001-01-17 | 312.05 |
| 2001-01-18 | 313.59 |
| 2001-01-19 | 318.57 |
| 2001-01-22 | 318.51 |
| 2001-01-23 | 320.74 |
| 2001-01-24 | 324.50 |
| 2001-01-25 | 322.57 |
| 2001-01-26 | 320.22 |
| 2001-01-29 | 320.31 |
| 2001-01-30 | 318.30 |
| 2001-01-31 | 320.11 |
| 2001-02-01 | 320.40 |
| 2001-02-02 | 316.13 |
| 2001-02-05 | 312.91 |
| 2001-02-06 | 320.57 |
| 2001-02-07 | 313.43 |
| 2001-02-08 | 317.55 |
| 2001-02-09 | 313.99 |
| 2001-02-12 | 311.94 |
| 2001-02-13 | 309.68 |
| 2001-02-14 | 304.69 |
| 2001-02-15 | 309.02 |
| 2001-02-16 | 310.23 |
| 2001-02-19 | 312.25 |
| 2001-02-20 | 308.17 |
| 2001-02-21 | 302.46 |
| 2001-02-22 | 297.81 |
| 2001-02-23 | 294.59 |
| 2001-02-26 | 295.31 |
| 2001-02-27 | 297.63 |
| 2001-02-28 | 305.05 |
| 2001-03-01 | 303.44 |
| 2001-03-02 | 302.70 |
| 2001-03-05 | 303.13 |
| 2001-03-06 | 304.79 |
| 2001-03-07 | 306.66 |
| 2001-03-08 | 306.41 |
| 2001-03-09 | 308.48 |
| 2001-03-12 | 304.44 |
| 2001-03-13 | 299.64 |
| 2001-03-14 | 296.21 |
| 2001-03-15 | 299.72 |
| 2001-03-16 | 297.61 |
| 2001-03-19 | 293.40 |
| 2001-03-20 | 292.94 |
| 2001-03-21 | 287.23 |
| 2001-03-22 | 274.38 |
| 2001-03-23 | 281.77 |
| 2001-03-26 | 293.91 |
| 2001-03-27 | 291.92 |
| 2001-03-28 | 286.64 |
| 2001-03-29 | 279.98 |
| 2001-03-30 | 278.57 |
| 2001-04-02 | 276.18 |
| 2001-04-03 | 273.73 |
| 2001-04-04 | 272.51 |
| 2001-04-05 | 274.88 |
| 2001-04-06 | 274.85 |
| 2001-04-09 | 284.47 |
| 2001-04-10 | 285.09 |
| 2001-04-11 | 290.32 |
| 2001-04-12 | 290.32 |
| 2001-04-13 | . |
| 2001-04-16 | . |
| 2001-04-17 | 282.18 |
| 2001-04-18 | 292.23 |
| 2001-04-19 | 295.16 |
| 2001-04-20 | 291.96 |
| 2001-04-23 | 298.67 |
| 2001-04-24 | 300.68 |
| 2001-04-25 | 302.66 |
| 2001-04-26 | 299.06 |
| 2001-04-27 | 295.04 |
| 2001-04-30 | 315.00 |
| 2001-05-01 | . |
| 2001-05-02 | 308.33 |
| 2001-05-03 | 301.55 |
| 2001-05-04 | 301.66 |
| 2001-05-07 | 296.13 |
| 2001-05-08 | 293.13 |
| 2001-05-09 | 295.63 |
| 2001-05-10 | 299.84 |
| 2001-05-11 | 296.85 |
| 2001-05-14 | 297.37 |
| 2001-05-15 | 301.43 |
| 2001-05-16 | 296.92 |
| 2001-05-17 | 302.82 |
| 2001-05-18 | 305.11 |
| 2001-05-21 | 297.84 |
| 2001-05-22 | 295.62 |
| 2001-05-23 | 294.65 |
| 2001-05-24 | . |
| 2001-05-25 | 298.53 |
| 2001-05-28 | 299.90 |
| 2001-05-29 | 298.62 |
| 2001-05-30 | 292.68 |
| 2001-05-31 | 292.91 |
| 2001-06-01 | 295.02 |
| 2001-06-04 | . |
| 2001-06-05 | 292.25 |
| 2001-06-06 | 295.48 |
| 2001-06-07 | 293.50 |
| 2001-06-08 | 295.31 |
| 2001-06-11 | 287.97 |
| 2001-06-12 | 284.90 |
| 2001-06-13 | 290.93 |
| 2001-06-14 | 288.73 |
| 2001-06-15 | 281.07 |
| 2001-06-18 | 285.82 |
| 2001-06-19 | 292.39 |
| 2001-06-20 | 287.14 |
| 2001-06-21 | 291.05 |
| 2001-06-22 | . |
| 2001-06-25 | 290.87 |
| 2001-06-26 | 289.69 |
| 2001-06-27 | 292.97 |
| 2001-06-28 | 297.43 |
| 2001-06-29 | 294.51 |
| 2001-07-02 | 295.47 |
| 2001-07-03 | 296.92 |
| 2001-07-04 | 298.12 |
| 2001-07-05 | 298.71 |
| 2001-07-06 | 292.02 |
| 2001-07-09 | 291.87 |
| 2001-07-10 | 290.90 |
| 2001-07-11 | 290.68 |
| 2001-07-12 | 288.81 |
| 2001-07-13 | 291.33 |
| 2001-07-16 | 291.86 |
| 2001-07-17 | 287.82 |
| 2001-07-18 | 287.29 |
| 2001-07-19 | 287.59 |
| 2001-07-20 | 287.22 |
| 2001-07-23 | 286.97 |
| 2001-07-24 | 286.09 |
| 2001-07-25 | 281.06 |
| 2001-07-26 | 283.35 |
| 2001-07-27 | 285.72 |
| 2001-07-30 | 283.56 |
| 2001-07-31 | 284.06 |
| 2001-08-01 | 290.34 |
| 2001-08-02 | 288.75 |
| 2001-08-03 | 285.98 |
| 2001-08-06 | 287.85 |
| 2001-08-07 | 289.96 |
| 2001-08-08 | 287.35 |
| 2001-08-09 | 285.21 |
| 2001-08-10 | 280.77 |
| 2001-08-13 | 283.87 |
| 2001-08-14 | 284.65 |
| 2001-08-15 | 281.70 |
| 2001-08-16 | 281.58 |
| 2001-08-17 | 279.20 |
| 2001-08-20 | 274.99 |
| 2001-08-21 | 276.08 |
| 2001-08-22 | 279.75 |
| 2001-08-23 | 286.11 |
| 2001-08-24 | 288.24 |
| 2001-08-27 | 287.46 |
| 2001-08-28 | 287.25 |
| 2001-08-29 | 283.76 |
| 2001-08-30 | 282.04 |
| 2001-08-31 | 282.69 |
| 2001-09-03 | 280.38 |
| 2001-09-04 | 281.16 |
| 2001-09-05 | 282.88 |
| 2001-09-06 | 278.82 |
| 2001-09-07 | 272.42 |
| 2001-09-10 | 268.88 |
| 2001-09-11 | 253.91 |
| 2001-09-12 | 251.27 |
| 2001-09-13 | 258.89 |
| 2001-09-14 | 255.77 |
| 2001-09-17 | 257.23 |
| 2001-09-18 | 256.79 |
| 2001-09-19 | 258.89 |
| 2001-09-20 | 250.99 |
| 2001-09-21 | 245.53 |
| 2001-09-24 | 245.31 |
| 2001-09-25 | 246.73 |
| 2001-09-26 | 245.13 |
| 2001-09-27 | 246.41 |
| 2001-09-28 | 250.22 |
| 2001-10-01 | 255.64 |
| 2001-10-02 | 256.89 |
| 2001-10-03 | 252.00 |
| 2001-10-04 | 258.80 |
| 2001-10-05 | 252.45 |
| 2001-10-08 | 250.90 |
| 2001-10-09 | 257.80 |
| 2001-10-10 | 258.74 |
| 2001-10-11 | 271.26 |
| 2001-10-12 | 270.74 |
| 2001-10-15 | 262.51 |
| 2001-10-16 | 265.97 |
| 2001-10-17 | 268.22 |
| 2001-10-18 | 265.54 |
| 2001-10-19 | 270.17 |
| 2001-10-22 | 268.01 |
| 2001-10-23 | 275.66 |
| 2001-10-24 | 278.87 |
| 2001-10-25 | 275.93 |
| 2001-10-26 | 273.32 |
| 2001-10-29 | 276.98 |
| 2001-10-30 | 265.89 |
| 2001-10-31 | 271.75 |
| 2001-11-01 | 263.73 |
| 2001-11-02 | 257.89 |
| 2001-11-05 | 261.60 |
| 2001-11-06 | 259.98 |
| 2001-11-07 | 262.73 |
| 2001-11-08 | 263.90 |
| 2001-11-09 | 260.83 |
| 2001-11-12 | 264.39 |
| 2001-11-13 | 261.86 |
| 2001-11-14 | 263.83 |
| 2001-11-15 | 260.13 |
| 2001-11-16 | 258.49 |
| 2001-11-19 | 254.92 |
| 2001-11-20 | 260.33 |
| 2001-11-21 | 261.48 |
| 2001-11-22 | 261.58 |
| 2001-11-23 | 259.19 |
| 2001-11-26 | 260.03 |
| 2001-11-27 | 260.21 |
| 2001-11-28 | 261.16 |
| 2001-11-29 | 264.06 |
| 2001-11-30 | 262.70 |
| 2001-12-03 | 260.11 |
| 2001-12-04 | 260.78 |
| 2001-12-05 | 262.52 |
| 2001-12-06 | . |
| 2001-12-07 | 263.57 |
| 2001-12-10 | 266.54 |
| 2001-12-11 | 266.73 |
| 2001-12-12 | 260.64 |
| 2001-12-13 | 261.63 |
| 2001-12-14 | 260.04 |
| 2001-12-17 | 257.24 |
| 2001-12-18 | 261.45 |
| 2001-12-19 | 261.43 |
| 2001-12-20 | 261.83 |
| 2001-12-21 | 263.37 |
| 2001-12-24 | . |
| 2001-12-25 | . |
| 2001-12-26 | . |
| 2001-12-27 | 265.15 |
| 2001-12-28 | 269.37 |
| 2001-12-31 | . |
| 2002-01-01 | . |
| 2002-01-02 | 271.75 |
| 2002-01-03 | 274.41 |
| 2002-01-04 | 276.69 |
| 2002-01-07 | 278.39 |
| 2002-01-08 | 277.23 |
| 2002-01-09 | 275.31 |
| 2002-01-10 | 274.46 |
| 2002-01-11 | 275.58 |
| 2002-01-14 | 272.15 |
| 2002-01-15 | 270.74 |
| 2002-01-16 | 270.50 |
| 2002-01-17 | 272.84 |
| 2002-01-18 | 274.87 |
| 2002-01-21 | 269.95 |
| 2002-01-22 | 274.00 |
| 2002-01-23 | 273.43 |
| 2002-01-24 | 273.22 |
| 2002-01-25 | 274.76 |
| 2002-01-28 | 274.87 |
| 2002-01-29 | 279.26 |
| 2002-01-30 | 276.61 |
| 2002-01-31 | 277.04 |
| 2002-02-01 | 278.97 |
| 2002-02-04 | 279.97 |
| 2002-02-05 | 281.50 |
| 2002-02-06 | 279.34 |
| 2002-02-07 | 280.37 |
| 2002-02-08 | 279.12 |
| 2002-02-11 | 281.60 |
| 2002-02-12 | 283.54 |
| 2002-02-13 | 286.11 |
| 2002-02-14 | 292.85 |
| 2002-02-15 | 290.53 |
| 2002-02-18 | 288.66 |
| 2002-02-19 | 287.40 |
| 2002-02-20 | 282.27 |
| 2002-02-21 | 282.60 |
| 2002-02-22 | 282.60 |
| 2002-02-25 | 284.47 |
| 2002-02-26 | 287.80 |
| 2002-02-27 | 283.84 |
| 2002-02-28 | 282.15 |
| 2002-03-01 | 280.19 |
| 2002-03-04 | 281.39 |
| 2002-03-05 | 283.59 |
| 2002-03-06 | 280.86 |
| 2002-03-07 | 282.67 |
| 2002-03-08 | 286.12 |
| 2002-03-11 | 288.27 |
| 2002-03-12 | 287.63 |
| 2002-03-13 | 288.98 |
| 2002-03-14 | 289.70 |
| 2002-03-15 | 288.27 |
| 2002-03-18 | 291.64 |
| 2002-03-19 | 291.56 |
| 2002-03-20 | 290.90 |
| 2002-03-21 | 296.24 |
| 2002-03-22 | 303.61 |
| 2002-03-25 | 306.44 |
| 2002-03-26 | 307.11 |
| 2002-03-27 | 304.83 |
| 2002-03-28 | . |
| 2002-03-29 | . |
| 2002-04-01 | . |
| 2002-04-02 | 302.46 |
| 2002-04-03 | 302.61 |
| 2002-04-04 | 302.63 |
| 2002-04-05 | 300.88 |
| 2002-04-08 | 300.15 |
| 2002-04-09 | 301.00 |
| 2002-04-10 | 302.62 |
| 2002-04-11 | 301.73 |
| 2002-04-12 | 302.03 |
| 2002-04-15 | 303.05 |
| 2002-04-16 | 304.41 |
| 2002-04-17 | 304.60 |
| 2002-04-18 | 304.33 |
| 2002-04-19 | 305.25 |
| 2002-04-22 | 300.33 |
| 2002-04-23 | 296.30 |
| 2002-04-24 | 297.61 |
| 2002-04-25 | 291.97 |
| 2002-04-26 | 295.32 |
| 2002-04-29 | 293.76 |
| 2002-04-30 | 296.05 |
| 2002-05-01 | . |
| 2002-05-02 | 298.91 |
| 2002-05-03 | 296.43 |
| 2002-05-06 | 292.58 |
| 2002-05-07 | 293.62 |
| 2002-05-08 | 297.40 |
| 2002-05-09 | . |
| 2002-05-10 | 296.45 |
| 2002-05-13 | 299.53 |
| 2002-05-14 | 299.37 |
| 2002-05-15 | 301.52 |
| 2002-05-16 | 300.08 |
| 2002-05-17 | 298.06 |
| 2002-05-20 | 296.07 |
| 2002-05-21 | 295.81 |
| 2002-05-22 | 295.96 |
| 2002-05-23 | 298.41 |
| 2002-05-24 | 298.41 |
| 2002-05-27 | 297.18 |
| 2002-05-28 | 299.22 |
| 2002-05-29 | 296.96 |
| 2002-05-30 | 294.29 |
| 2002-05-31 | 292.82 |
| 2002-06-03 | 293.59 |
| 2002-06-04 | 293.83 |
| 2002-06-05 | 293.98 |
| 2002-06-06 | 292.05 |
| 2002-06-07 | 286.84 |
| 2002-06-10 | 288.01 |
| 2002-06-11 | 289.20 |
| 2002-06-12 | 286.76 |
| 2002-06-13 | 287.37 |
| 2002-06-14 | 283.93 |
| 2002-06-17 | 287.60 |
| 2002-06-18 | 287.78 |
| 2002-06-19 | 283.54 |
| 2002-06-20 | 274.91 |
| 2002-06-21 | . |
| 2002-06-24 | 268.27 |
| 2002-06-25 | 271.45 |
| 2002-06-26 | 269.93 |
| 2002-06-27 | 270.37 |
| 2002-06-28 | 273.79 |
| 2002-07-01 | 278.01 |
| 2002-07-02 | 274.73 |
| 2002-07-03 | 264.96 |
| 2002-07-04 | 263.98 |
| 2002-07-05 | 268.98 |
| 2002-07-08 | 271.89 |
| 2002-07-09 | 271.04 |
| 2002-07-10 | 268.60 |
| 2002-07-11 | 258.17 |
| 2002-07-12 | 254.07 |
| 2002-07-15 | 251.49 |
| 2002-07-16 | 247.87 |
| 2002-07-17 | 253.08 |
| 2002-07-18 | 249.39 |
| 2002-07-19 | 244.53 |
| 2002-07-22 | 235.09 |
| 2002-07-23 | 226.95 |
| 2002-07-24 | 220.29 |
| 2002-07-25 | 230.42 |
| 2002-07-26 | 230.33 |
| 2002-07-29 | 237.98 |
| 2002-07-30 | 236.63 |
| 2002-07-31 | 235.02 |
| 2002-08-01 | 239.22 |
| 2002-08-02 | 234.50 |
| 2002-08-05 | 221.12 |
| 2002-08-06 | 225.43 |
| 2002-08-07 | 233.03 |
| 2002-08-08 | 234.69 |
| 2002-08-09 | 232.70 |
| 2002-08-12 | 229.81 |
| 2002-08-13 | 231.49 |
| 2002-08-14 | 233.33 |
| 2002-08-15 | 236.98 |
| 2002-08-16 | 236.83 |
| 2002-08-19 | 238.83 |
| 2002-08-20 | 240.44 |
| 2002-08-21 | 240.96 |
| 2002-08-22 | 246.76 |
| 2002-08-23 | 248.63 |
| 2002-08-26 | 248.03 |
| 2002-08-27 | 252.02 |
| 2002-08-28 | 247.70 |
| 2002-08-29 | 244.19 |
| 2002-08-30 | 243.79 |
| 2002-09-02 | 243.23 |
| 2002-09-03 | 237.07 |
| 2002-09-04 | 236.48 |
| 2002-09-05 | 241.23 |
| 2002-09-06 | 247.21 |
| 2002-09-09 | 241.92 |
| 2002-09-10 | 245.56 |
| 2002-09-11 | 247.53 |
| 2002-09-12 | 241.30 |
| 2002-09-13 | 242.50 |
| 2002-09-16 | 244.17 |
| 2002-09-17 | 243.18 |
| 2002-09-18 | 234.65 |
| 2002-09-19 | 230.10 |
| 2002-09-20 | 229.54 |
| 2002-09-23 | 227.68 |
| 2002-09-24 | 219.71 |
| 2002-09-25 | 222.90 |
| 2002-09-26 | 226.19 |
| 2002-09-27 | 232.81 |
| 2002-09-30 | 224.95 |
| 2002-10-01 | 226.48 |
| 2002-10-02 | 222.64 |
| 2002-10-03 | 217.47 |
| 2002-10-04 | 213.20 |
| 2002-10-07 | 208.24 |
| 2002-10-08 | 206.42 |
| 2002-10-09 | 205.81 |
| 2002-10-10 | 209.69 |
| 2002-10-11 | 213.73 |
| 2002-10-14 | 211.50 |
| 2002-10-15 | 217.57 |
| 2002-10-16 | 220.90 |
| 2002-10-17 | 220.76 |
| 2002-10-18 | 218.74 |
| 2002-10-21 | 223.85 |
| 2002-10-22 | 224.88 |
| 2002-10-23 | 224.46 |
| 2002-10-24 | 227.03 |
| 2002-10-25 | 224.25 |
| 2002-10-28 | 224.30 |
| 2002-10-29 | 216.65 |
| 2002-10-30 | 221.06 |
| 2002-10-31 | 227.21 |
| 2002-11-01 | 227.62 |
| 2002-11-04 | 232.42 |
| 2002-11-05 | 232.42 |
| 2002-11-06 | 234.48 |
| 2002-11-07 | 231.94 |
| 2002-11-08 | 231.97 |
| 2002-11-11 | 229.03 |
| 2002-11-12 | 232.58 |
| 2002-11-13 | 232.13 |
| 2002-11-14 | 242.16 |
| 2002-11-15 | 240.47 |
| 2002-11-18 | 244.96 |
| 2002-11-19 | 240.29 |
| 2002-11-20 | 242.62 |
| 2002-11-21 | 246.86 |
| 2002-11-22 | 249.97 |
| 2002-11-25 | 251.63 |
| 2002-11-26 | 250.86 |
| 2002-11-27 | 255.28 |
| 2002-11-28 | 257.47 |
| 2002-11-29 | 254.72 |
| 2002-12-02 | 254.83 |
| 2002-12-03 | 251.44 |
| 2002-12-04 | 249.88 |
| 2002-12-05 | 252.29 |
| 2002-12-06 | . |
| 2002-12-09 | 246.32 |
| 2002-12-10 | 248.36 |
| 2002-12-11 | 249.76 |
| 2002-12-12 | 250.03 |
| 2002-12-13 | 246.97 |
| 2002-12-16 | 247.84 |
| 2002-12-17 | 243.70 |
| 2002-12-18 | 245.91 |
| 2002-12-19 | 241.05 |
| 2002-12-20 | 238.33 |
| 2002-12-23 | 243.09 |
| 2002-12-24 | . |
| 2002-12-25 | . |
| 2002-12-26 | . |
| 2002-12-27 | 238.65 |
| 2002-12-30 | 240.28 |
| 2002-12-31 | . |
| 2003-01-01 | . |
| 2003-01-02 | 249.74 |
| 2003-01-03 | 250.30 |
| 2003-01-06 | . |
| 2003-01-07 | 248.82 |
| 2003-01-08 | 246.73 |
| 2003-01-09 | 249.99 |
| 2003-01-10 | 249.73 |
| 2003-01-13 | 250.71 |
| 2003-01-14 | 251.64 |
| 2003-01-15 | 249.95 |
| 2003-01-16 | 248.17 |
| 2003-01-17 | 244.58 |
| 2003-01-20 | 244.49 |
| 2003-01-21 | 244.12 |
| 2003-01-22 | 241.21 |
| 2003-01-23 | 241.83 |
| 2003-01-24 | 241.47 |
| 2003-01-27 | 234.14 |
| 2003-01-28 | 230.48 |
| 2003-01-29 | 226.32 |
| 2003-01-30 | 230.84 |
| 2003-01-31 | 231.63 |
| 2003-02-03 | 236.59 |
| 2003-02-04 | 230.10 |
| 2003-02-05 | 226.52 |
| 2003-02-06 | 225.37 |
| 2003-02-07 | 225.99 |
| 2003-02-10 | 221.53 |
| 2003-02-11 | 224.14 |
| 2003-02-12 | 223.94 |
| 2003-02-13 | 222.36 |
| 2003-02-14 | 223.05 |
| 2003-02-17 | 225.34 |
| 2003-02-18 | 228.92 |
| 2003-02-19 | 231.09 |
| 2003-02-20 | 227.06 |
| 2003-02-21 | 224.46 |
| 2003-02-24 | 227.72 |
| 2003-02-25 | 219.66 |
| 2003-02-26 | 211.42 |
| 2003-02-27 | 210.94 |
| 2003-02-28 | 212.74 |
| 2003-03-03 | 213.11 |
| 2003-03-04 | 209.46 |
| 2003-03-05 | 206.79 |
| 2003-03-06 | 200.67 |
| 2003-03-07 | 197.44 |
| 2003-03-10 | 198.79 |
| 2003-03-11 | 202.41 |
| 2003-03-12 | 199.86 |
| 2003-03-13 | 201.15 |
| 2003-03-14 | 216.12 |
| 2003-03-17 | 216.45 |
| 2003-03-18 | 218.31 |
| 2003-03-19 | 218.22 |
| 2003-03-20 | 213.64 |
| 2003-03-21 | 224.32 |
| 2003-03-24 | 219.76 |
| 2003-03-25 | 218.49 |
| 2003-03-26 | 219.54 |
| 2003-03-27 | 216.29 |
| 2003-03-28 | 215.60 |
| 2003-03-31 | 209.32 |
| 2003-04-01 | 215.39 |
| 2003-04-02 | 221.22 |
| 2003-04-03 | 223.66 |
| 2003-04-04 | 223.01 |
| 2003-04-07 | 230.97 |
| 2003-04-08 | 229.28 |
| 2003-04-09 | 228.47 |
| 2003-04-10 | 230.81 |
| 2003-04-11 | 230.24 |
| 2003-04-14 | 231.62 |
| 2003-04-15 | 236.34 |
| 2003-04-16 | 237.50 |
| 2003-04-17 | 235.46 |
| 2003-04-18 | . |
| 2003-04-21 | . |
| 2003-04-22 | 235.25 |
| 2003-04-23 | 238.53 |
| 2003-04-24 | 238.80 |
| 2003-04-25 | 237.78 |
| 2003-04-28 | 237.95 |
| 2003-04-29 | 242.54 |
| 2003-04-30 | 244.46 |
| 2003-05-01 | . |
| 2003-05-02 | 244.13 |
| 2003-05-05 | 245.40 |
| 2003-05-06 | 247.87 |
| 2003-05-07 | 237.52 |
| 2003-05-08 | 236.57 |
| 2003-05-09 | 232.93 |
| 2003-05-12 | 235.70 |
| 2003-05-13 | 241.55 |
| 2003-05-14 | 241.17 |
| 2003-05-15 | 241.47 |
| 2003-05-16 | 241.86 |
| 2003-05-19 | 239.82 |
| 2003-05-20 | 237.29 |
| 2003-05-21 | 234.67 |
| 2003-05-22 | 237.03 |
| 2003-05-23 | 236.80 |
| 2003-05-26 | 237.46 |
| 2003-05-27 | 237.69 |
| 2003-05-28 | 239.20 |
| 2003-05-29 | . |
| 2003-05-30 | 244.61 |
| 2003-06-02 | 242.56 |
| 2003-06-03 | 243.29 |
| 2003-06-04 | 245.12 |
| 2003-06-05 | 247.16 |
| 2003-06-06 | 244.88 |
| 2003-06-09 | 246.82 |
| 2003-06-10 | 242.63 |
| 2003-06-11 | 245.10 |
| 2003-06-12 | 246.24 |
| 2003-06-13 | 245.03 |
| 2003-06-16 | 244.87 |
| 2003-06-17 | 247.85 |
| 2003-06-18 | 248.25 |
| 2003-06-19 | 245.42 |
| 2003-06-20 | . |
| 2003-06-23 | 243.84 |
| 2003-06-24 | 241.77 |
| 2003-06-25 | 242.69 |
| 2003-06-26 | 241.35 |
| 2003-06-27 | 244.56 |
| 2003-06-30 | 241.75 |
| 2003-07-01 | 239.12 |
| 2003-07-02 | 241.98 |
| 2003-07-03 | 240.78 |
| 2003-07-04 | 241.92 |
| 2003-07-07 | 246.09 |
| 2003-07-08 | 247.86 |
| 2003-07-09 | 245.03 |
| 2003-07-10 | 248.00 |
| 2003-07-11 | 246.75 |
| 2003-07-14 | 251.33 |
| 2003-07-15 | 253.08 |
| 2003-07-16 | 251.61 |
| 2003-07-17 | 248.00 |
| 2003-07-18 | 249.35 |
| 2003-07-21 | 248.11 |
| 2003-07-22 | 248.07 |
| 2003-07-23 | 248.00 |
| 2003-07-24 | 248.78 |
| 2003-07-25 | 248.77 |
| 2003-07-28 | 250.48 |
| 2003-07-29 | 249.70 |
| 2003-07-30 | 250.43 |
| 2003-07-31 | 252.21 |
| 2003-08-01 | 250.81 |
| 2003-08-04 | 249.86 |
| 2003-08-05 | 249.52 |
| 2003-08-06 | 248.28 |
| 2003-08-07 | 248.13 |
| 2003-08-08 | 248.69 |
| 2003-08-11 | 249.17 |
| 2003-08-12 | 249.36 |
| 2003-08-13 | 251.87 |
| 2003-08-14 | 252.31 |
| 2003-08-15 | 250.45 |
| 2003-08-18 | 253.03 |
| 2003-08-19 | 256.73 |
| 2003-08-20 | 263.15 |
| 2003-08-21 | 267.40 |
| 2003-08-22 | 270.49 |
| 2003-08-25 | 271.36 |
| 2003-08-26 | 265.68 |
| 2003-08-27 | 269.07 |
| 2003-08-28 | 267.22 |
| 2003-08-29 | 267.05 |
| 2003-09-01 | 269.49 |
| 2003-09-02 | 271.64 |
| 2003-09-03 | 274.39 |
| 2003-09-04 | 277.27 |
| 2003-09-05 | 275.13 |
| 2003-09-08 | 275.52 |
| 2003-09-09 | 273.59 |
| 2003-09-10 | 269.69 |
| 2003-09-11 | 270.89 |
| 2003-09-12 | 272.00 |
| 2003-09-15 | 272.32 |
| 2003-09-16 | 274.12 |
| 2003-09-17 | 276.11 |
| 2003-09-18 | 275.73 |
| 2003-09-19 | 275.73 |
| 2003-09-22 | 273.49 |
| 2003-09-23 | 274.04 |
| 2003-09-24 | 274.85 |
| 2003-09-25 | 273.67 |
| 2003-09-26 | 273.04 |
| 2003-09-29 | 272.83 |
| 2003-09-30 | 270.05 |
| 2003-10-01 | 271.48 |
| 2003-10-02 | 274.16 |
| 2003-10-03 | 277.05 |
| 2003-10-06 | 274.62 |
| 2003-10-07 | 275.29 |
| 2003-10-08 | 275.18 |
| 2003-10-09 | 275.60 |
| 2003-10-10 | 275.79 |
| 2003-10-13 | 278.11 |
| 2003-10-14 | 279.69 |
| 2003-10-15 | 285.05 |
| 2003-10-16 | 283.72 |
| 2003-10-17 | 282.75 |
| 2003-10-20 | 283.46 |
| 2003-10-21 | 283.90 |
| 2003-10-22 | 281.95 |
| 2003-10-23 | 281.97 |
| 2003-10-24 | 281.95 |
| 2003-10-27 | 283.24 |
| 2003-10-28 | 285.55 |
| 2003-10-29 | 286.98 |
| 2003-10-30 | 292.17 |
| 2003-10-31 | 291.44 |
#2003-11-03| 298.67
#2003-11-04| 298.77
#2003-11-05| 295.78
#2003-11-06| 296.77
#2003-11-07| 301.77
#2003-11-10| 303.12
#2003-11-11| 302.54
#2003-11-12| 305.68
#2003-11-13| 312.70
#2003-11-14| 315.79
#2003-11-17| 311.92
#2003-11-18| 309.92
#2003-11-19| 308.58
#2003-11-20| 309.58
#2003-11-21| 312.46
#2003-11-24| 314.30
#2003-11-25| 317.37
#2003-11-26| 318.39
#2003-11-27| 317.00
#2003-11-28| 315.64
#2003-12-01| 316.51
#2003-12-02| 315.26
#2003-12-03| 319.04
#2003-12-04| 318.09
#2003-12-05| 319.97
#2003-12-08| 319.62
#2003-12-09| 321.76
#2003-12-10| 317.58
#2003-12-11| 317.33
#2003-12-12| 318.91
#2003-12-15| 321.52
#2003-12-16| 319.42
#2003-12-17| 316.54
#2003-12-18| 315.74
#2003-12-19| 314.11
#2003-12-22| 314.92
#2003-12-23| 317.18
#2003-12-24| .
#2003-12-25| .
#2003-12-26| .
#2003-12-29| 320.14
#2003-12-30| 320.66
#2003-12-31| .
#2004-01-01| .
#2004-01-02| 326.89
#2004-01-05| 328.39
#2004-01-06| .
#2004-01-07| 328.07
#2004-01-08| 329.28
#2004-01-09| 330.50
#2004-01-12| 329.29
#2004-01-13| 330.38
#2004-01-14| 330.60
#2004-01-15| 338.46
#2004-01-16| 339.20
#2004-01-19| 341.37
#2004-01-20| 339.73
#2004-01-21| 342.40
#2004-01-22| 343.36
#2004-01-23| 343.28
#2004-01-26| 346.67
#2004-01-27| 343.91
#2004-01-28| 341.89
#2004-01-29| 335.22
#2004-01-30| 335.38
#2004-02-02| 336.11
#2004-02-03| 336.96
#2004-02-04| 334.18
#2004-02-05| 332.96
#2004-02-06| 336.24
#2004-02-09| 340.27
#2004-02-10| 343.05
#2004-02-11| 348.20
#2004-02-12| 348.13
#2004-02-13| 344.01
#2004-02-16| 347.59
#2004-02-17| 352.20
#2004-02-18| 350.63
#2004-02-19| 354.93
#2004-02-20| 352.46
#2004-02-23| 350.82
#2004-02-24| 347.84
#2004-02-25| 349.55
#2004-02-26| 352.79
#2004-02-27| 346.94
#2004-03-01| 347.50
#2004-03-02| 350.77
#2004-03-03| 351.63
#2004-03-04| 356.49
#2004-03-05| 360.30
#2004-03-08| 362.92
#2004-03-09| 358.45
#2004-03-10| 357.08
#2004-03-11| 350.38
#2004-03-12| 347.46
#2004-03-15| 344.91
#2004-03-16| 344.67
#2004-03-17| 346.58
#2004-03-18| 345.54
#2004-03-19| 342.63
#2004-03-22| 338.83
#2004-03-23| 342.23
#2004-03-24| 341.46
#2004-03-25| 343.91
#2004-03-26| 345.66
#2004-03-29| 350.62
#2004-03-30| 353.46
#2004-03-31| 352.59
#2004-04-01| 354.43
#2004-04-02| 364.33
#2004-04-05| 363.93
#2004-04-06| 363.58
#2004-04-07| 363.95
#2004-04-08| 363.76
#2004-04-09| .
#2004-04-12| .
#2004-04-13| 366.57
#2004-04-14| 362.17
#2004-04-15| 360.67
#2004-04-16| 360.85
#2004-04-19| 361.10
#2004-04-20| 366.12
#2004-04-21| 361.13
#2004-04-22| 366.66
#2004-04-23| 363.19
#2004-04-26| 367.46
#2004-04-27| 367.67
#2004-04-28| 361.38
#2004-04-29| 359.54
#2004-04-30| 358.07
#2004-05-03| 357.90
#2004-05-04| 355.50
#2004-05-05| 358.36
#2004-05-06| 353.59
#2004-05-07| 352.60
#2004-05-10| 338.83
#2004-05-11| 346.22
#2004-05-12| 341.70
#2004-05-13| 344.12
#2004-05-14| 346.13
#2004-05-17| 340.50
#2004-05-18| 346.05
#2004-05-19| 350.48
#2004-05-20| .
#2004-05-21| 349.01
#2004-05-24| 351.86
#2004-05-25| 349.88
#2004-05-26| 352.78
#2004-05-27| 351.81
#2004-05-28| 355.23
#2004-05-31| 353.82
#2004-06-01| 354.01
#2004-06-02| 354.54
#2004-06-03| 353.28
#2004-06-04| 356.91
#2004-06-07| 359.41
#2004-06-08| 359.52
#2004-06-09| 360.82
#2004-06-10| 358.35
#2004-06-11| 360.91
#2004-06-14| 357.50
#2004-06-15| 356.00
#2004-06-16| 355.94
#2004-06-17| 351.62
#2004-06-18| 351.00
#2004-06-21| 351.31
#2004-06-22| 348.81
#2004-06-23| 352.80
#2004-06-24| 355.39
#2004-06-25| .
#2004-06-28| 356.43
#2004-06-29| 355.72
#2004-06-30| 357.26
#2004-07-01| 355.04
#2004-07-02| 355.69
#2004-07-05| 354.49
#2004-07-06| 352.72
#2004-07-07| 354.34
#2004-07-08| 354.25
#2004-07-09| 359.02
#2004-07-12| 355.71
#2004-07-13| 354.58
#2004-07-14| 353.62
#2004-07-15| 350.88
#2004-07-16| 350.32
#2004-07-19| 347.54
#2004-07-20| 347.74
#2004-07-21| 352.97
#2004-07-22| 346.60
#2004-07-23| 344.99
#2004-07-26| 345.98
#2004-07-27| 347.32
#2004-07-28| 346.32
#2004-07-29| 348.88
#2004-07-30| 347.85
#2004-08-02| 349.44
#2004-08-03| 347.22
#2004-08-04| 346.42
#2004-08-05| 347.55
#2004-08-06| 342.90
#2004-08-09| 337.73
#2004-08-10| 341.31
#2004-08-11| 339.08
#2004-08-12| 340.02
#2004-08-13| 341.18
#2004-08-16| 340.50
#2004-08-17| 344.73
#2004-08-18| 350.43
#2004-08-19| 354.64
#2004-08-20| 354.92
#2004-08-23| 357.69
#2004-08-24| 356.49
#2004-08-25| 356.37
#2004-08-26| 358.37
#2004-08-27| 358.55
#2004-08-30| 359.44
#2004-08-31| 359.78
#2004-09-01| 362.07
#2004-09-02| 362.01
#2004-09-03| 363.62
#2004-09-06| 363.14
#2004-09-07| 364.80
#2004-09-08| 364.94
#2004-09-09| 366.40
#2004-09-10| 366.92
#2004-09-13| 370.04
#2004-09-14| 370.43
#2004-09-15| 373.08
#2004-09-16| 376.04
#2004-09-17| 377.20
#2004-09-20| 374.72
#2004-09-21| 375.64
#2004-09-22| 374.97
#2004-09-23| 372.31
#2004-09-24| 380.08
#2004-09-27| 377.67
#2004-09-28| 377.31
#2004-09-29| 383.08
#2004-09-30| 384.22
#2004-10-01| 386.39
#2004-10-04| 391.43
#2004-10-05| 388.18
#2004-10-06| 384.21
#2004-10-07| 385.12
#2004-10-08| 386.05
#2004-10-11| 389.11
#2004-10-12| 386.30
#2004-10-13| 388.76
#2004-10-14| 387.99
#2004-10-15| 384.77
#2004-10-18| 385.66
#2004-10-19| 388.87
#2004-10-20| 388.44
#2004-10-21| 391.57
#2004-10-22| 392.18
#2004-10-25| 389.63
#2004-10-26| 391.76
#2004-10-27| 393.27
#2004-10-28| 394.71
#2004-10-29| 394.51
#2004-11-01| 400.09
#2004-11-02| 400.45
#2004-11-03| 398.75
#2004-11-04| 398.95
#2004-11-05| 401.47
#2004-11-08| 402.03
#2004-11-09| 401.87
#2004-11-10| 405.23
#2004-11-11| 406.81
#2004-11-12| 407.88
#2004-11-15| 407.83
#2004-11-16| 405.10
#2004-11-17| 409.98
#2004-11-18| 406.98
#2004-11-19| 406.98
#2004-11-22| 406.86
#2004-11-23| 407.96
#2004-11-24| 407.54
#2004-11-25| 409.46
#2004-11-26| 411.82
#2004-11-29| 412.25
#2004-11-30| 412.92
#2004-12-01| 413.21
#2004-12-02| 414.08
#2004-12-03| 416.94
#2004-12-06| .
#2004-12-07| 421.69
#2004-12-08| 418.74
#2004-12-09| 413.75
#2004-12-10| 414.90
#2004-12-13| 418.59
#2004-12-14| 415.72
#2004-12-15| 410.05
#2004-12-16| 408.14
#2004-12-17| 409.13
#2004-12-20| 413.68
#2004-12-21| 415.60
#2004-12-22| 418.70
#2004-12-23| 420.33
#2004-12-24| .
#2004-12-27| 420.07
#2004-12-28| 421.91
#2004-12-29| 422.04
#2004-12-30| 423.05
#2004-12-31| .
#2005-01-03| 425.24
#2005-01-04| 424.63
#2005-01-05| 422.51
#2005-01-06| .
#2005-01-07| 434.58
#2005-01-10| 431.96
#2005-01-11| 432.63
#2005-01-12| 429.57
#2005-01-13| 431.62
#2005-01-14| 432.46
#2005-01-17| 433.90
#2005-01-18| 435.55
#2005-01-19| 432.16
#2005-01-20| 427.05
#2005-01-21| 427.75
#2005-01-24| 423.02
#2005-01-25| 425.40
#2005-01-26| 427.16
#2005-01-27| 425.05
#2005-01-28| 421.61
#2005-01-31| 424.73
#2005-02-01| 424.99
#2005-02-02| 427.64
#2005-02-03| 431.27
#2005-02-04| 429.91
#2005-02-07| 432.34
#2005-02-08| 431.69
#2005-02-09| 436.74
#2005-02-10| 432.89
#2005-02-11| 437.72
#2005-02-14| 436.23
#2005-02-15| 438.74
#2005-02-16| 440.97
#2005-02-17| 446.56
#2005-02-18| 446.44
#2005-02-21| 445.82
#2005-02-22| 438.95
#2005-02-23| 443.08
#2005-02-24| 444.05
#2005-02-25| 442.79
#2005-02-28| 447.33
#2005-03-01| 452.18
#2005-03-02| 452.63
#2005-03-03| 456.47
#2005-03-04| 461.91
#2005-03-07| 464.79
#2005-03-08| 465.75
#2005-03-09| 461.03
#2005-03-10| 456.74
#2005-03-11| 457.53
#2005-03-14| 461.32
#2005-03-15| 466.16
#2005-03-16| 460.60
#2005-03-17| 461.00
#2005-03-18| 462.49
#2005-03-21| 458.58
#2005-03-22| 460.53
#2005-03-23| 457.45
#2005-03-24| 459.93
#2005-03-25| .
#2005-03-28| .
#2005-03-29| 461.92
#2005-03-30| 455.65
#2005-03-31| 461.18
#2005-04-01| 469.02
#2005-04-04| 464.48
#2005-04-05| 469.23
#2005-04-06| 470.62
#2005-04-07| 474.09
#2005-04-08| 476.95
#2005-04-11| 478.04
#2005-04-12| 477.37
#2005-04-13| 473.95
#2005-04-14| 475.43
#2005-04-15| 468.94
#2005-04-18| 460.36
#2005-04-19| 463.42
#2005-04-20| 466.18
#2005-04-21| 466.47
#2005-04-22| 470.49
#2005-04-25| 472.37
#2005-04-26| 474.51
#2005-04-27| 462.85
#2005-04-28| 459.20
#2005-04-29| 460.69
#2005-05-02| 461.77
#2005-05-03| 462.39
#2005-05-04| 458.98
#2005-05-05| .
#2005-05-06| 467.87
#2005-05-09| 467.34
#2005-05-10| 467.21
#2005-05-11| 467.63
#2005-05-12| 463.97
#2005-05-13| 467.06
#2005-05-16| 467.51
#2005-05-17| 467.47
#2005-05-18| 471.51
#2005-05-19| 472.18
#2005-05-20| 474.34
#2005-05-23| 475.66
#2005-05-24| 480.39
#2005-05-25| 477.43
#2005-05-26| 480.53
#2005-05-27| 483.22
#2005-05-30| 483.14
#2005-05-31| 485.34
#2005-06-01| 485.23
#2005-06-02| 488.70
#2005-06-03| 487.92
#2005-06-06| 485.81
#2005-06-07| 489.33
#2005-06-08| 493.64
#2005-06-09| 495.28
#2005-06-10| 496.69
#2005-06-13| 499.17
#2005-06-14| 501.19
#2005-06-15| 498.42
#2005-06-16| 506.41
#2005-06-17| 506.17
#2005-06-20| 508.14
#2005-06-21| 510.64
#2005-06-22| 510.74
#2005-06-23| 515.77
#2005-06-24| .
#2005-06-27| 511.26
#2005-06-28| 516.55
#2005-06-29| 521.92
#2005-06-30| 525.62
#2005-07-01| 530.43
#2005-07-04| 530.97
#2005-07-05| 532.55
#2005-07-06| 529.10
#2005-07-07| 522.17
#2005-07-08| 527.41
#2005-07-11| 526.88
#2005-07-12| 523.88
#2005-07-13| 529.35
#2005-07-14| 529.71
#2005-07-15| 530.34
#2005-07-18| 531.16
#2005-07-19| 536.58
#2005-07-20| 532.69
#2005-07-21| 529.11
#2005-07-22| 530.30
#2005-07-25| 535.27
#2005-07-26| 536.66
#2005-07-27| 542.77
#2005-07-28| 544.72
#2005-07-29| 545.29
#2005-08-01| 546.15
#2005-08-02| 549.47
#2005-08-03| 548.33
#2005-08-04| 547.61
#2005-08-05| 545.83
#2005-08-08| 546.64
#2005-08-09| 546.46
#2005-08-10| 556.53
#2005-08-11| 549.09
#2005-08-12| 546.23
#2005-08-15| 546.72
#2005-08-16| 544.14
#2005-08-17| 544.16
#2005-08-18| 545.80
#2005-08-19| 547.31
#2005-08-22| 546.65
#2005-08-23| 541.34
#2005-08-24| 536.24
#2005-08-25| 535.47
#2005-08-26| 528.51
#2005-08-29| 531.68
#2005-08-30| 530.37
#2005-08-31| 540.70
#2005-09-01| 541.77
#2005-09-02| 546.68
#2005-09-05| 547.55
#2005-09-06| 552.09
#2005-09-07| 553.39
#2005-09-08| 549.53
#2005-09-09| 552.77
#2005-09-12| 558.17
#2005-09-13| 561.99
#2005-09-14| 560.68
#2005-09-15| 560.11
#2005-09-16| 560.84
#2005-09-19| 558.79
#2005-09-20| 562.70
#2005-09-21| 559.32
#2005-09-22| 558.19
#2005-09-23| 556.07
#2005-09-26| 561.15
#2005-09-27| 562.60
#2005-09-28| 567.95
#2005-09-29| 568.84
#2005-09-30| 571.03
#2005-10-03| 571.59
#2005-10-04| 570.07
#2005-10-05| 568.30
#2005-10-06| 561.30
#2005-10-07| 559.93
#2005-10-10| 564.71
#2005-10-11| 566.83
#2005-10-12| 562.47
#2005-10-13| 554.60
#2005-10-14| 553.52
#2005-10-17| 549.79
#2005-10-18| 550.91
#2005-10-19| 541.31
#2005-10-20| 544.44
#2005-10-21| 537.50
#2005-10-24| 546.89
#2005-10-25| 550.22
#2005-10-26| 548.85
#2005-10-27| 546.09
#2005-10-28| 548.05
#2005-10-31| 558.75
#2005-11-01| 559.56
#2005-11-02| 562.54
#2005-11-03| 566.22
#2005-11-04| 564.49
#2005-11-07| 569.73
#2005-11-08| 568.90
#2005-11-09| 569.99
#2005-11-10| 572.36
#2005-11-11| 582.96
#2005-11-14| 585.95
#2005-11-15| 580.18
#2005-11-16| 580.60
#2005-11-17| 582.32
#2005-11-18| 585.91
#2005-11-21| 589.41
#2005-11-22| 586.98
#2005-11-23| 588.48
#2005-11-24| 586.25
#2005-11-25| 582.99
#2005-11-28| 585.12
#2005-11-29| 581.22
#2005-11-30| 576.88
#2005-12-01| 587.92
#2005-12-02| 593.33
#2005-12-05| 593.14
#2005-12-06| .
#2005-12-07| 598.65
#2005-12-08| 598.49
#2005-12-09| 596.45
#2005-12-12| 597.46
#2005-12-13| 595.83
#2005-12-14| 595.39
#2005-12-15| 592.03
#2005-12-16| 597.00
#2005-12-19| 599.51
#2005-12-20| 601.71
#2005-12-21| 605.96
#2005-12-22| 605.37
#2005-12-23| 608.38
#2005-12-26| .
#2005-12-27| 612.44
#2005-12-28| 612.80
#2005-12-29| 614.29
#2005-12-30| 610.70
#2006-01-02| 614.11
#2006-01-03| 623.42
#2006-01-04| 630.75
#2006-01-05| 629.00
#2006-01-06| .
#2006-01-09| 633.91
#2006-01-10| 625.46
#2006-01-11| 632.51
#2006-01-12| 632.27
#2006-01-13| 631.09
#2006-01-16| 630.82
#2006-01-17| 628.31
#2006-01-18| 615.66
#2006-01-19| 617.60
#2006-01-20| 617.06
#2006-01-23| 617.72
#2006-01-24| 618.79
#2006-01-25| 624.09
#2006-01-26| 628.82
#2006-01-27| 632.51
#2006-01-30| 633.71
#2006-01-31| 632.37
#2006-02-01| 638.81
#2006-02-02| 639.45
#2006-02-03| 638.04
#2006-02-06| 646.37
#2006-02-07| 647.03
#2006-02-08| 657.01
#2006-02-09| 660.34
#2006-02-10| 657.07
#2006-02-13| 652.85
#2006-02-14| 654.59
#2006-02-15| 653.96
#2006-02-16| 655.94
#2006-02-17| 658.54
#2006-02-20| 666.00
#2006-02-21| 670.58
#2006-02-22| 682.20
#2006-02-23| 683.57
#2006-02-24| 685.73
#2006-02-27| 689.78
#2006-02-28| 675.29
#2006-03-01| 680.09
#2006-03-02| 676.22
#2006-03-03| 675.53
#2006-03-06| 675.56
#2006-03-07| 672.79
#2006-03-08| 672.03
#2006-03-09| 683.24
#2006-03-10| 693.38
#2006-03-13| 695.86
#2006-03-14| 700.98
#2006-03-15| 701.62
#2006-03-16| 706.84
#2006-03-17| 710.00
#2006-03-20| 712.61
#2006-03-21| 710.91
#2006-03-22| 707.80
#2006-03-23| 716.98
#2006-03-24| 721.15
#2006-03-27| 723.45
#2006-03-28| 717.83
#2006-03-29| 721.28
#2006-03-30| 720.31
#2006-03-31| 715.61
#2006-04-03| 727.59
#2006-04-04| 729.77
#2006-04-05| 733.39
#2006-04-06| 740.82
#2006-04-07| 736.84
#2006-04-10| 732.26
#2006-04-11| 723.55
#2006-04-12| 719.11
#2006-04-13| 721.95
#2006-04-14| .
#2006-04-17| .
#2006-04-18| 719.16
#2006-04-19| 727.81
#2006-04-20| 729.71
#2006-04-21| 737.36
#2006-04-24| 732.30
#2006-04-25| 732.21
#2006-04-26| 733.96
#2006-04-27| 727.38
#2006-04-28| 721.80
#2006-05-01| .
#2006-05-02| 721.97
#2006-05-03| 711.73
#2006-05-04| 717.80
#2006-05-05| 724.66
#2006-05-08| 726.01
#2006-05-09| 724.05
#2006-05-10| 724.04
#2006-05-11| 722.71
#2006-05-12| 702.07
#2006-05-15| 690.37
#2006-05-16| 693.94
#2006-05-17| 668.07
#2006-05-18| 657.14
#2006-05-19| 660.76
#2006-05-22| 629.92
#2006-05-23| 658.66
#2006-05-24| 647.14
#2006-05-25| .
#2006-05-26| 678.11
#2006-05-29| 677.91
#2006-05-30| 660.04
#2006-05-31| 661.72
#2006-06-01| 667.55
#2006-06-02| 671.95
#2006-06-05| 667.45
#2006-06-06| 652.59
#2006-06-07| 659.76
#2006-06-08| 628.28
#2006-06-09| 639.50
#2006-06-12| 630.25
#2006-06-13| 608.04
#2006-06-14| 617.10
#2006-06-15| 633.88
#2006-06-16| 634.00
#2006-06-19| 640.10
#2006-06-20| 641.40
#2006-06-21| 641.97
#2006-06-22| 643.49
#2006-06-23| .
#2006-06-26| 639.98
#2006-06-27| 634.71
#2006-06-28| 629.06
#2006-06-29| 645.11
#2006-06-30| 658.10
#2006-07-03| 662.56
#2006-07-04| 665.88
#2006-07-05| 659.85
#2006-07-06| 660.29
#2006-07-07| 655.28
#2006-07-10| 657.16
#2006-07-11| 654.74
#2006-07-12| 654.36
#2006-07-13| 634.16
#2006-07-14| 622.63
#2006-07-17| 620.92
#2006-07-18| 614.93
#2006-07-19| 642.71
#2006-07-20| 652.87
#2006-07-21| 643.09
#2006-07-24| 654.12
#2006-07-25| 651.73
#2006-07-26| 660.05
#2006-07-27| 668.06
#2006-07-28| 675.05
#2006-07-31| 676.45
#2006-08-01| 665.46
#2006-08-02| 673.31
#2006-08-03| 668.35
#2006-08-04| 674.26
#2006-08-07| 667.14
#2006-08-08| 668.18
#2006-08-09| 667.60
#2006-08-10| 663.15
#2006-08-11| 669.20
#2006-08-14| 674.45
#2006-08-15| 685.31
#2006-08-16| 692.21
#2006-08-17| 692.02
#2006-08-18| 693.34
#2006-08-21| 695.35
#2006-08-22| 696.87
#2006-08-23| 688.62
#2006-08-24| 687.70
#2006-08-25| 681.67
#2006-08-28| 683.46
#2006-08-29| 692.68
#2006-08-30| 695.76
#2006-08-31| 692.51
#2006-09-01| 688.54
#2006-09-04| 699.80
#2006-09-05| 698.45
#2006-09-06| 691.30
#2006-09-07| 682.75
#2006-09-08| 695.69
#2006-09-11| 690.62
#2006-09-12| 701.47
#2006-09-13| 703.87
#2006-09-14| 716.84
#2006-09-15| 706.87
#2006-09-18| 717.75
#2006-09-19| 716.46
#2006-09-20| 724.79
#2006-09-21| 725.65
#2006-09-22| 720.62
#2006-09-25| 715.54
#2006-09-26| 722.34
#2006-09-27| 733.33
#2006-09-28| 730.65
#2006-09-29| 727.42
#2006-10-02| 725.98
#2006-10-03| 718.28
#2006-10-04| 728.39
#2006-10-05| 743.86
#2006-10-06| 743.57
#2006-10-09| 743.41
#2006-10-10| 748.44
#2006-10-11| 749.97
#2006-10-12| 756.60
#2006-10-13| 754.25
#2006-10-16| 752.08
#2006-10-17| 744.66
#2006-10-18| 754.10
#2006-10-19| 754.54
#2006-10-20| 756.86
#2006-10-23| 764.03
#2006-10-24| 760.06
#2006-10-25| 755.33
#2006-10-26| 752.55
#2006-10-27| 758.21
#2006-10-30| 754.03
#2006-10-31| 754.59
#2006-11-01| 756.21
#2006-11-02| 749.75
#2006-11-03| 751.19
#2006-11-06| 762.24
#2006-11-07| 768.28
#2006-11-08| 771.36
#2006-11-09| 787.46
#2006-11-10| 779.03
#2006-11-13| 778.19
#2006-11-14| 783.13
#2006-11-15| 786.68
#2006-11-16| 787.33
#2006-11-17| 781.23
#2006-11-20| 780.02
#2006-11-21| 785.35
#2006-11-22| 786.43
#2006-11-23| 785.42
#2006-11-24| 780.91
#2006-11-27| 759.65
#2006-11-28| 760.24
#2006-11-29| 770.55
#2006-11-30| 767.73
#2006-12-01| 766.01
#2006-12-04| 775.01
#2006-12-05| 789.50
#2006-12-06| .
#2006-12-07| 793.68
#2006-12-08| 792.33
#2006-12-11| 792.70
#2006-12-12| 830.37
#2006-12-13| 821.69
#2006-12-14| 829.54
#2006-12-15| 833.15
#2006-12-18| 832.91
#2006-12-19| 821.83
#2006-12-20| 830.33
#2006-12-21| 832.17
#2006-12-22| 829.79
#2006-12-25| .
#2006-12-26| .
#2006-12-27| 836.60
#2006-12-28| 837.29
#2006-12-29| 833.51
#2007-01-01| .
#2007-01-02| 848.25
#2007-01-03| 842.23
#2007-01-04| 830.13
#2007-01-05| 825.75
#2007-01-08| 825.99
#2007-01-09| 833.23
#2007-01-10| 822.24
#2007-01-11| 842.27
#2007-01-12| 846.90
#2007-01-15| 857.33
#2007-01-16| 849.78
#2007-01-17| 849.14
#2007-01-18| 853.14
#2007-01-19| 863.59
#2007-01-22| 865.86
#2007-01-23| 860.22
#2007-01-24| 866.48
#2007-01-25| 866.59
#2007-01-26| 860.11
#2007-01-29| 866.92
#2007-01-30| 866.94
#2007-01-31| 858.08
#2007-02-01| 864.05
#2007-02-02| 866.09
#2007-02-05| 868.53
#2007-02-06| 869.85
#2007-02-07| 876.24
#2007-02-08| 870.43
#2007-02-09| 879.15
#2007-02-12| 868.80
#2007-02-13| 866.37
#2007-02-14| 874.11
#2007-02-15| 870.68
#2007-02-16| 875.99
#2007-02-19| 880.42
#2007-02-20| 874.13
#2007-02-21| 872.03
#2007-02-22| 874.43
#2007-02-23| 876.32
#2007-02-26| 882.64
#2007-02-27| 859.80
#2007-02-28| 843.64
#2007-03-01| 837.57
#2007-03-02| 843.93
#2007-03-05| 825.02
#2007-03-06| 834.87
#2007-03-07| 846.27
#2007-03-08| 856.16
#2007-03-09| 854.03
#2007-03-12| 853.28
#2007-03-13| 841.35
#2007-03-14| 819.58
#2007-03-15| 837.53
#2007-03-16| 836.99
#2007-03-19| 856.90
#2007-03-20| 867.57
#2007-03-21| 873.97
#2007-03-22| 887.94
#2007-03-23| 888.73
#2007-03-26| 876.55
#2007-03-27| 883.00
#2007-03-28| 875.30
#2007-03-29| 883.82
#2007-03-30| 887.56
#2007-04-02| 888.96
#2007-04-03| 903.90
#2007-04-04| 907.62
#2007-04-05| 911.68
#2007-04-06| .
#2007-04-09| .
#2007-04-10| 924.78
#2007-04-11| 924.74
#2007-04-12| 936.60
#2007-04-13| 942.28
#2007-04-16| 961.15
#2007-04-17| 962.03
#2007-04-18| 957.75
#2007-04-19| 948.33
#2007-04-20| 970.10
#2007-04-23| 966.77
#2007-04-24| 957.30
#2007-04-25| 964.00
#2007-04-26| 970.85
#2007-04-27| 966.27
#2007-04-30| 965.30
#2007-05-01| .
#2007-05-02| 967.76
#2007-05-03| 960.21
#2007-05-04| 954.31
#2007-05-07| 962.51
#2007-05-08| 946.96
#2007-05-09| 940.63
#2007-05-10| 929.37
#2007-05-11| 933.45
#2007-05-14| 946.19
#2007-05-15| 958.04
#2007-05-16| 956.12
#2007-05-17| .
#2007-05-18| 960.60
#2007-05-21| 960.34
#2007-05-22| 961.75
#2007-05-23| 969.16
#2007-05-24| 971.28
#2007-05-25| 973.08
#2007-05-28| 979.75
#2007-05-29| 972.09
#2007-05-30| 971.18
#2007-05-31| 976.48
#2007-06-01| 982.64
#2007-06-04| 974.04
#2007-06-05| 967.59
#2007-06-06| 952.29
#2007-06-07| 933.96
#2007-06-08| 931.73
#2007-06-11| 936.44
#2007-06-12| 919.80
#2007-06-13| 918.65
#2007-06-14| 926.63
#2007-06-15| 932.17
#2007-06-18| 929.41
#2007-06-19| 930.32
#2007-06-20| 941.43
#2007-06-21| 926.89
#2007-06-22| .
#2007-06-25| 923.83
#2007-06-26| 915.64
#2007-06-27| 902.32
#2007-06-28| 916.42
#2007-06-29| 911.31
#2007-07-02| 908.85
#2007-07-03| 920.32
#2007-07-04| 927.98
#2007-07-05| 927.11
#2007-07-06| 930.16
#2007-07-09| 934.52
#2007-07-10| 929.97
#2007-07-11| 928.09
#2007-07-12| 937.63
#2007-07-13| 946.44
#2007-07-16| 956.01
#2007-07-17| 952.77
#2007-07-18| 954.95
#2007-07-19| 951.47
#2007-07-20| 946.36
#2007-07-23| 950.55
#2007-07-24| 942.11
#2007-07-25| 935.33
#2007-07-26| 913.05
#2007-07-27| 915.95
#2007-07-30| 911.78
#2007-07-31| 930.92
#2007-08-01| 908.70
#2007-08-02| 917.44
#2007-08-03| 903.29
#2007-08-06| 889.04
#2007-08-07| 908.39
#2007-08-08| 933.02
#2007-08-09| 931.74
#2007-08-10| 904.89
#2007-08-13| 919.24
#2007-08-14| 904.91
#2007-08-15| 888.97
#2007-08-16| 871.24
#2007-08-17| 891.14
#2007-08-20| 894.84
#2007-08-21| 887.64
#2007-08-22| 903.93
#2007-08-23| 914.29
#2007-08-24| 913.06
#2007-08-27| 912.81
#2007-08-28| 892.21
#2007-08-29| 898.79
#2007-08-30| 900.48
#2007-08-31| 899.93
#2007-09-03| 905.08
#2007-09-04| 911.70
#2007-09-05| 897.56
#2007-09-06| 896.33
#2007-09-07| 876.74
#2007-09-10| 865.10
#2007-09-11| 876.38
#2007-09-12| 879.55
#2007-09-13| 881.49
#2007-09-14| 878.09
#2007-09-17| 867.35
#2007-09-18| 874.85
#2007-09-19| 911.44
#2007-09-20| 907.35
#2007-09-21| 915.77
#2007-09-24| 905.67
#2007-09-25| 893.57
#2007-09-26| 906.04
#2007-09-27| 949.79
#2007-09-28| 961.39
#2007-10-01| 963.94
#2007-10-02| 969.47
#2007-10-03| 964.33
#2007-10-04| 974.88
#2007-10-05| 975.97
#2007-10-08| 967.73
#2007-10-09| 975.83
#2007-10-10| 970.60
#2007-10-11| 973.31
#2007-10-12| 968.40
#2007-10-15| 959.50
#2007-10-16| 955.76
#2007-10-17| 952.00
#2007-10-18| 942.39
#2007-10-19| 936.59
#2007-10-22| 919.54
#2007-10-23| 933.97
#2007-10-24| 915.73
#2007-10-25| 930.68
#2007-10-26| 933.90
#2007-10-29| 939.06
#2007-10-30| 955.82
#2007-10-31| 963.67
#2007-11-01| 948.47
#2007-11-02| 943.82
#2007-11-05| 932.76
#2007-11-06| 931.87
#2007-11-07| 923.74
#2007-11-08| 914.60
#2007-11-09| 901.89
#2007-11-12| 904.11
#2007-11-13| 910.63
#2007-11-14| 910.68
#2007-11-15| 901.10
#2007-11-16| 894.29
#2007-11-19| 880.60
#2007-11-20| 887.82
#2007-11-21| 867.82
#2007-11-22| 870.92
#2007-11-23| 879.37
#2007-11-26| 875.10
#2007-11-27| 870.52
#2007-11-28| 891.91
#2007-11-29| 889.05
#2007-11-30| 897.85
#2007-12-03| 893.06
#2007-12-04| 879.81
#2007-12-05| 887.11
#2007-12-06| .
#2007-12-07| 897.65
#2007-12-10| 901.11
#2007-12-11| 901.91
#2007-12-12| 896.96
#2007-12-13| 879.59
#2007-12-14| 880.49
#2007-12-17| 864.74
#2007-12-18| 860.01
#2007-12-19| 857.44
#2007-12-20| 855.95
#2007-12-21| 871.76
#2007-12-24| .
#2007-12-25| .
#2007-12-26| .
#2007-12-27| 865.53
#2007-12-28| 872.04
#2007-12-31| .
#2008-01-01| .
#2008-01-02| 870.84
#2008-01-03| 871.90
#2008-01-04| 860.14
#2008-01-07| 858.09
#2008-01-08| 860.21
#2008-01-09| 851.48
#2008-01-10| 844.39
#2008-01-11| 840.65
#2008-01-14| 841.00
#2008-01-15| 818.56
#2008-01-16| 803.29
#2008-01-17| 793.89
#2008-01-18| 781.48
#2008-01-21| 739.90
#2008-01-22| 754.98
#2008-01-23| 738.08
#2008-01-24| 777.92
#2008-01-25| 781.37
#2008-01-28| 768.15
#2008-01-29| 780.51
#2008-01-30| 773.76
#2008-01-31| 759.08
#2008-02-01| 772.16
#2008-02-04| 777.89
#2008-02-05| 758.31
#2008-02-06| 759.91
#2008-02-07| 754.39
#2008-02-08| 758.34
#2008-02-11| 753.04
#2008-02-12| 795.91
#2008-02-13| 813.56
#2008-02-14| 794.72
#2008-02-15| 786.12
#2008-02-18| 802.60
#2008-02-19| 813.60
#2008-02-20| 804.80
#2008-02-21| 810.67
#2008-02-22| 795.63
#2008-02-25| 811.86
#2008-02-26| 823.40
#2008-02-27| 824.00
#2008-02-28| 812.11
#2008-02-29| 806.49
#2008-03-03| 799.04
#2008-03-04| 783.14
#2008-03-05| 796.38
#2008-03-06| 781.73
#2008-03-07| 774.43
#2008-03-10| 766.29
#2008-03-11| 774.60
#2008-03-12| 787.60
#2008-03-13| 775.91
#2008-03-14| 763.46
#2008-03-17| 738.45
#2008-03-18| 769.31
#2008-03-19| 773.57
#2008-03-20| 776.56
#2008-03-21| .
#2008-03-24| .
#2008-03-25| 802.19
#2008-03-26| 797.49
#2008-03-27| 816.46
#2008-03-28| 810.50
#2008-03-31| 806.64
#2008-04-01| 839.21
#2008-04-02| 857.78
#2008-04-03| 840.49
#2008-04-04| 838.89
#2008-04-07| 849.41
#2008-04-08| 847.24
#2008-04-09| 848.87
#2008-04-10| 843.08
#2008-04-11| 833.04
#2008-04-14| 824.06
#2008-04-15| 834.20
#2008-04-16| 847.72
#2008-04-17| 836.00
#2008-04-18| 858.72
#2008-04-21| 857.38
#2008-04-22| 845.14
#2008-04-23| 854.42
#2008-04-24| 847.53
#2008-04-25| 858.77
#2008-04-28| 863.21
#2008-04-29| 872.65
#2008-04-30| 867.62
#2008-05-01| .
#2008-05-02| 900.04
#2008-05-05| 898.02
#2008-05-06| 893.28
#2008-05-07| 896.03
#2008-05-08| 898.25
#2008-05-09| 893.38
#2008-05-12| 902.16
#2008-05-13| 903.20
#2008-05-14| 899.38
#2008-05-15| 883.48
#2008-05-16| 884.18
#2008-05-19| 889.32
#2008-05-20| 869.71
#2008-05-21| 854.21
#2008-05-22| 862.46
#2008-05-23| 850.36
#2008-05-26| 849.29
#2008-05-27| 847.44
#2008-05-28| 855.45
#2008-05-29| 856.88
#2008-05-30| 863.40
#2008-06-02| 849.78
#2008-06-03| 845.06
#2008-06-04| 837.20
#2008-06-05| 836.78
#2008-06-06| 819.71
#2008-06-09| 812.06
#2008-06-10| 814.79
#2008-06-11| 805.27
#2008-06-12| 810.08
#2008-06-13| 811.62
#2008-06-16| 810.89
#2008-06-17| 811.55
#2008-06-18| 798.82
#2008-06-19| 786.19
#2008-06-20| .
#2008-06-23| 766.85
#2008-06-24| 763.88
#2008-06-25| 777.21
#2008-06-26| 762.71
#2008-06-27| 752.95
#2008-06-30| 755.18
#2008-07-01| 733.22
#2008-07-02| 743.97
#2008-07-03| 747.70
#2008-07-04| 735.50
#2008-07-07| 740.23
#2008-07-08| 730.36
#2008-07-09| 749.30
#2008-07-10| 740.91
#2008-07-11| 723.48
#2008-07-14| 728.57
#2008-07-15| 711.15
#2008-07-16| 717.85
#2008-07-17| 749.69
#2008-07-18| 778.01
#2008-07-21| 788.29
#2008-07-22| 765.56
#2008-07-23| 791.41
#2008-07-24| 779.72
#2008-07-25| 768.09
#2008-07-28| 755.63
#2008-07-29| 752.93
#2008-07-30| 768.70
#2008-07-31| 764.40
#2008-08-01| 760.12
#2008-08-04| 760.02
#2008-08-05| 798.69
#2008-08-06| 818.29
#2008-08-07| 806.67
#2008-08-08| 809.70
#2008-08-11| 823.35
#2008-08-12| 806.74
#2008-08-13| 771.57
#2008-08-14| 785.14
#2008-08-15| 789.38
#2008-08-18| 786.91
#2008-08-19| 755.26
#2008-08-20| 752.16
#2008-08-21| 747.01
#2008-08-22| 770.09
#2008-08-25| 761.81
#2008-08-26| 760.09
#2008-08-27| 761.28
#2008-08-28| 773.81
#2008-08-29| 771.96
#2008-09-01| 772.21
#2008-09-02| 784.34
#2008-09-03| 779.49
#2008-09-04| 762.85
#2008-09-05| 749.39
#2008-09-08| 792.64
#2008-09-09| 788.68
#2008-09-10| 771.67
#2008-09-11| 764.94
#2008-09-12| 783.37
#2008-09-15| 759.24
#2008-09-16| 746.19
#2008-09-17| 725.30
#2008-09-18| 722.80
#2008-09-19| 791.41
#2008-09-22| 771.18
#2008-09-23| 748.09
#2008-09-24| 755.92
#2008-09-25| 774.31
#2008-09-26| 768.13
#2008-09-29| 723.85
#2008-09-30| 712.50
#2008-10-01| 728.87
#2008-10-02| 738.33
#2008-10-03| 750.15
#2008-10-06| 679.88
#2008-10-07| 621.42
#2008-10-08| 604.63
#2008-10-09| 602.53
#2008-10-10| 598.33
#2008-10-13| 619.04
#2008-10-14| 636.71
#2008-10-15| 616.57
#2008-10-16| 597.08
#2008-10-17| 602.28
#2008-10-20| 634.64
#2008-10-21| 625.47
#2008-10-22| 612.72
#2008-10-23| 619.79
#2008-10-24| 577.91
#2008-10-27| 550.80
#2008-10-28| 544.94
#2008-10-29| 579.97
#2008-10-30| 600.60
#2008-10-31| 606.72
#2008-11-03| 608.37
#2008-11-04| 635.47
#2008-11-05| 631.54
#2008-11-06| 598.32
#2008-11-07| 620.52
#2008-11-10| 617.10
#2008-11-11| 591.35
#2008-11-12| 572.82
#2008-11-13| 582.17
#2008-11-14| 579.92
#2008-11-17| 563.14
#2008-11-18| 550.69
#2008-11-19| 524.74
#2008-11-20| 519.93
#2008-11-21| 486.42
#2008-11-24| 538.88
#2008-11-25| 532.34
#2008-11-26| 520.34
#2008-11-27| 553.67
#2008-11-28| 545.35
#2008-12-01| 502.16
#2008-12-02| 531.38
#2008-12-03| 535.44
#2008-12-04| 530.36
#2008-12-05| 501.16
#2008-12-08| 558.44
#2008-12-09| 571.40
#2008-12-10| 555.22
#2008-12-11| 539.04
#2008-12-12| 524.84
#2008-12-15| 510.81
#2008-12-16| 505.54
#2008-12-17| 505.12
#2008-12-18| 510.94
#2008-12-19| 504.19
#2008-12-22| 494.49
#2008-12-23| 492.92
#2008-12-24| .
#2008-12-25| .
#2008-12-26| .
#2008-12-29| 494.91
#2008-12-30| 501.64
#2008-12-31| .
#2009-01-01| .
#2009-01-02| 531.15
#2009-01-05| 544.56
#2009-01-06| .
#2009-01-07| 554.24
#2009-01-08| 544.67
#2009-01-09| 540.89
#2009-01-12| 524.97
#2009-01-13| 509.62
#2009-01-14| 470.41
#2009-01-15| 462.99
#2009-01-16| 464.78
#2009-01-19| 448.16
#2009-01-20| 417.14
#2009-01-21| 431.38
#2009-01-22| 426.30
#2009-01-23| 419.55
#2009-01-26| 454.65
#2009-01-27| 445.67
#2009-01-28| 463.81
#2009-01-29| 444.77
#2009-01-30| 445.96
#2009-02-02| 428.08
#2009-02-03| 436.90
#2009-02-04| 454.14
#2009-02-05| 444.58
#2009-02-06| 465.81
#2009-02-09| 487.53
#2009-02-10| 464.55
#2009-02-11| 453.09
#2009-02-12| 452.21
#2009-02-13| 451.79
#2009-02-16| 440.96
#2009-02-17| 412.52
#2009-02-18| 419.28
#2009-02-19| 405.90
#2009-02-20| 389.21
#2009-02-23| 386.10
#2009-02-24| 378.44
#2009-02-25| 375.61
#2009-02-26| 400.26
#2009-02-27| 391.88
#2009-03-02| 372.76
#2009-03-03| 356.46
#2009-03-04| 367.72
#2009-03-05| 353.47
#2009-03-06| 346.39
#2009-03-09| 353.51
#2009-03-10| 387.77
#2009-03-11| 416.76
#2009-03-12| 425.80
#2009-03-13| 431.71
#2009-03-16| 447.60
#2009-03-17| 430.27
#2009-03-18| 448.75
#2009-03-19| 488.86
#2009-03-20| 470.36
#2009-03-23| 478.05
#2009-03-24| 451.21
#2009-03-25| 459.59
#2009-03-26| 466.69
#2009-03-27| 459.24
#2009-03-30| 430.52
#2009-03-31| 440.66
#2009-04-01| 482.16
#2009-04-02| 531.46
#2009-04-03| 527.05
#2009-04-06| 530.21
#2009-04-07| 528.05
#2009-04-08| 509.26
#2009-04-09| 533.25
#2009-04-10| .
#2009-04-13| .
#2009-04-14| 570.66
#2009-04-15| 547.02
#2009-04-16| 582.88
#2009-04-17| 618.33
#2009-04-20| 562.77
#2009-04-21| 570.26
#2009-04-22| 591.22
#2009-04-23| 602.32
#2009-04-24| 618.79
#2009-04-27| 605.10
#2009-04-28| 585.70
#2009-04-29| 624.25
#2009-04-30| 641.82
#2009-05-01| .
#2009-05-04| 658.70
#2009-05-05| 674.18
#2009-05-06| 676.11
#2009-05-07| 684.98
#2009-05-08| 699.29
#2009-05-11| 662.22
#2009-05-12| 639.97
#2009-05-13| 613.65
#2009-05-14| 632.44
#2009-05-15| 646.12
#2009-05-18| 658.85
#2009-05-19| 660.89
#2009-05-20| 655.16
#2009-05-21| .
#2009-05-22| 652.11
#2009-05-25| 649.05
#2009-05-26| 636.68
#2009-05-27| 632.09
#2009-05-28| 634.58
#2009-05-29| 635.51
#2009-06-01| 667.26
#2009-06-02| 649.93
#2009-06-03| 617.93
#2009-06-04| 631.53
#2009-06-05| 631.57
#2009-06-08| 634.12
#2009-06-09| 634.44
#2009-06-10| 658.49
#2009-06-11| 678.33
#2009-06-12| 671.90
#2009-06-15| 649.63
#2009-06-16| 649.21
#2009-06-17| 619.38
#2009-06-18| 628.20
#2009-06-19| .
#2009-06-22| 613.21
#2009-06-23| 604.17
#2009-06-24| 629.60
#2009-06-25| 619.88
#2009-06-26| 632.55
#2009-06-29| 650.90
#2009-06-30| 638.33
#2009-07-01| 656.89
#2009-07-02| 630.92
#2009-07-03| 628.52
#2009-07-06| 623.11
#2009-07-07| 621.63
#2009-07-08| 607.65
#2009-07-09| 610.65
#2009-07-10| 610.70
#2009-07-13| 615.81
#2009-07-14| 627.22
#2009-07-15| 662.73
#2009-07-16| 652.24
#2009-07-17| 655.22
#2009-07-20| 670.14
#2009-07-21| 679.34
#2009-07-22| 673.84
#2009-07-23| 706.10
#2009-07-24| 707.85
#2009-07-27| 706.26
#2009-07-28| 697.11
#2009-07-29| 708.55
#2009-07-30| 734.96
#2009-07-31| 736.26
#2009-08-03| 770.47
#2009-08-04| 749.32
#2009-08-05| 754.17
#2009-08-06| 764.62
#2009-08-07| 776.60
#2009-08-10| 761.27
#2009-08-11| 740.73
#2009-08-12| 751.11
#2009-08-13| 762.88
#2009-08-14| 766.73
#2009-08-17| 741.14
#2009-08-18| 760.30
#2009-08-19| 761.27
#2009-08-20| 780.56
#2009-08-21| 813.77
#2009-08-24| 834.05
#2009-08-25| 822.76
#2009-08-26| 819.81
#2009-08-27| 823.94
#2009-08-28| 835.74
#2009-08-31| 820.80
#2009-09-01| 799.24
#2009-09-02| 772.91
#2009-09-03| 788.62
#2009-09-04| 800.05
#2009-09-07| 814.34
#2009-09-08| 813.08
#2009-09-09| 834.29
#2009-09-10| 826.31
#2009-09-11| 823.07
#2009-09-14| 807.21
#2009-09-15| 804.10
#2009-09-16| 810.70
#2009-09-17| 820.03
#2009-09-18| 822.86
#2009-09-21| 807.85
#2009-09-22| 822.41
#2009-09-23| 824.92
#2009-09-24| 809.56
#2009-09-25| 796.70
#2009-09-28| 813.49
#2009-09-29| 807.23
#2009-09-30| 799.66
#2009-10-01| 785.95
#2009-10-02| 766.48
#2009-10-05| 771.62
#2009-10-06| 802.00
#2009-10-07| 783.01
#2009-10-08| 790.55
#2009-10-09| 799.70
#2009-10-12| 800.98
#2009-10-13| 789.25
#2009-10-14| 814.11
#2009-10-15| 813.37
#2009-10-16| 810.44
#2009-10-19| 818.65
#2009-10-20| 829.99
#2009-10-21| 834.91
#2009-10-22| 825.58
#2009-10-23| 828.49
#2009-10-26| 806.01
#2009-10-27| 816.51
#2009-10-28| 822.78
#2009-10-29| 839.81
#2009-10-30| 814.50
#2009-11-02| 813.01
#2009-11-03| 789.42
#2009-11-04| 796.13
#2009-11-05| 807.96
#2009-11-06| 807.67
#2009-11-09| 834.23
#2009-11-10| 832.15
#2009-11-11| 842.82
#2009-11-12| 837.74
#2009-11-13| 835.19
#2009-11-16| 851.60
#2009-11-17| 835.61
#2009-11-18| 837.91
#2009-11-19| 824.21
#2009-11-20| 816.30
#2009-11-23| 846.05
#2009-11-24| 831.79
#2009-11-25| 830.77
#2009-11-26| 787.57
#2009-11-27| 801.54
#2009-11-30| 774.99
#2009-12-01| 792.89
#2009-12-02| 797.29
#2009-12-03| 805.55
#2009-12-04| 818.15
#2009-12-07| 805.01
#2009-12-08| 791.62
#2009-12-09| 785.95
#2009-12-10| 793.61
#2009-12-11| 790.89
#2009-12-14| 800.34
#2009-12-15| 792.20
#2009-12-16| 814.42
#2009-12-17| 797.26
#2009-12-18| 793.99
#2009-12-21| 798.45
#2009-12-22| 813.98
#2009-12-23| 812.55
#2009-12-24| .
#2009-12-25| .
#2009-12-28| 817.59
#2009-12-29| 817.41
#2009-12-30| 813.54
#2009-12-31| .
#2010-01-01| .
#2010-01-04| 827.77
#2010-01-05| 826.59
#2010-01-06| .
#2010-01-07| 828.29
#2010-01-08| 833.88
#2010-01-11| 832.32
#2010-01-12| 834.16
#2010-01-13| 837.43
#2010-01-14| 846.00
#2010-01-15| 833.33
#2010-01-18| 835.89
#2010-01-19| 830.49
#2010-01-20| 811.70
#2010-01-21| 815.87
#2010-01-22| 807.48
#2010-01-25| 799.44
#2010-01-26| 793.93
#2010-01-27| 793.39
#2010-01-28| 784.09
#2010-01-29| 793.18
#2010-02-01| 811.48
#2010-02-02| 822.45
#2010-02-03| 816.63
#2010-02-04| 791.73
#2010-02-05| 779.31
#2010-02-08| 780.24
#2010-02-09| 790.96
#2010-02-10| 784.23
#2010-02-11| 793.32
#2010-02-12| 791.76
#2010-02-15| 796.71
#2010-02-16| 804.89
#2010-02-17| 811.49
#2010-02-18| 812.95
#2010-02-19| 811.29
#2010-02-22| 823.65
#2010-02-23| 811.59
#2010-02-24| 820.53
#2010-02-25| 815.99
#2010-02-26| 828.30
#2010-03-01| 844.06
#2010-03-02| 843.65
#2010-03-03| 858.58
#2010-03-04| 868.09
#2010-03-05| 883.00
#2010-03-08| 883.70
#2010-03-09| 868.82
#2010-03-10| 878.19
#2010-03-11| 877.04
#2010-03-12| 887.57
#2010-03-15| 884.47
#2010-03-16| 895.48
#2010-03-17| 894.54
#2010-03-18| 886.91
#2010-03-19| 875.34
#2010-03-22| 879.78
#2010-03-23| 887.92
#2010-03-24| 888.62
#2010-03-25| 902.98
#2010-03-26| 897.63
#2010-03-29| 894.02
#2010-03-30| 888.21
#2010-03-31| 888.36
#2010-04-01| 913.39
#2010-04-02| .
#2010-04-05| .
#2010-04-06| 914.61
#2010-04-07| 918.38
#2010-04-08| 904.74
#2010-04-09| 907.14
#2010-04-12| 911.35
#2010-04-13| 905.87
#2010-04-14| 911.78
#2010-04-15| 902.00
#2010-04-16| 878.68
#2010-04-19| 875.81
#2010-04-20| 896.96
#2010-04-21| 872.85
#2010-04-22| 862.87
#2010-04-23| 876.19
#2010-04-26| 878.79
#2010-04-27| 843.73
#2010-04-28| 863.64
#2010-04-29| 883.24
#2010-04-30| 889.29
#2010-05-03| 887.87
#2010-05-04| 846.90
#2010-05-05| 815.16
#2010-05-06| 782.64
#2010-05-07| 762.74
#2010-05-10| 852.42
#2010-05-11| 828.49
#2010-05-12| 848.15
#2010-05-13| .
#2010-05-14| 807.67
#2010-05-17| 819.42
#2010-05-18| 831.59
#2010-05-19| 801.74
#2010-05-20| 784.59
#2010-05-21| 783.89
#2010-05-24| 784.46
#2010-05-25| 761.52
#2010-05-26| 794.63
#2010-05-27| 816.32
#2010-05-28| 814.08
#2010-05-31| 818.15
#2010-06-01| 824.67
#2010-06-02| 830.71
#2010-06-03| 843.65
#2010-06-04| 816.59
#2010-06-07| 808.69
#2010-06-08| 809.42
#2010-06-09| 828.81
#2010-06-10| 845.69
#2010-06-11| 844.01
#2010-06-14| 864.31
#2010-06-15| 876.05
#2010-06-16| 873.51
#2010-06-17| 870.31
#2010-06-18| 888.23
#2010-06-21| 891.47
#2010-06-22| 887.29
#2010-06-23| 876.59
#2010-06-24| 851.03
#2010-06-25| .
#2010-06-28| 857.59
#2010-06-29| 824.20
#2010-06-30| 828.18
#2010-07-01| 814.00
#2010-07-02| 824.22
#2010-07-05| 814.73
#2010-07-06| 848.93
#2010-07-07| 860.92
#2010-07-08| 855.49
#2010-07-09| 878.63
#2010-07-12| 881.06
#2010-07-13| 911.35
#2010-07-14| 908.03
#2010-07-15| 899.74
#2010-07-16| 877.86
#2010-07-19| 876.08
#2010-07-20| 872.99
#2010-07-21| 873.00
#2010-07-22| 889.64
#2010-07-23| 887.54
#2010-07-26| 905.69
#2010-07-27| 924.15
#2010-07-28| 923.75
#2010-07-29| 927.78
#2010-07-30| 917.17
#2010-08-02| 956.68
#2010-08-03| 961.37
#2010-08-04| 949.38
#2010-08-05| 953.09
#2010-08-06| 941.56
#2010-08-09| 953.08
#2010-08-10| 937.89
#2010-08-11| 907.51
#2010-08-12| 903.59
#2010-08-13| 908.27
#2010-08-16| 900.73
#2010-08-17| 921.68
#2010-08-18| 919.23
#2010-08-19| 901.08
#2010-08-20| 883.78
#2010-08-23| 892.98
#2010-08-24| 872.92
#2010-08-25| 861.41
#2010-08-26| 872.63
#2010-08-27| 880.94
#2010-08-30| 869.92
#2010-08-31| 877.60
#2010-09-01| 911.39
#2010-09-02| 903.23
#2010-09-03| 900.54
#2010-09-06| 900.14
#2010-09-07| 893.49
#2010-09-08| 899.81
#2010-09-09| 908.37
#2010-09-10| 915.92
#2010-09-13| 929.54
#2010-09-14| 929.31
#2010-09-15| 930.03
#2010-09-16| 925.45
#2010-09-17| 923.45
#2010-09-20| 941.19
#2010-09-21| 940.09
#2010-09-22| 923.30
#2010-09-23| 913.75
#2010-09-24| 931.64
#2010-09-27| 924.45
#2010-09-28| 924.58
#2010-09-29| 927.36
#2010-09-30| 936.21
#2010-10-01| 936.29
#2010-10-04| 925.45
#2010-10-05| 946.88
#2010-10-06| 950.05
#2010-10-07| 959.10
#2010-10-08| 965.49
#2010-10-11| 969.30
#2010-10-12| 960.47
#2010-10-13| 974.77
#2010-10-14| 962.29
#2010-10-15| 954.62
#2010-10-18| 962.04
#2010-10-19| 957.64
#2010-10-20| 953.85
#2010-10-21| 966.25
#2010-10-22| 965.58
#2010-10-25| 973.32
#2010-10-26| 960.22
#2010-10-27| 974.59
#2010-10-28| 968.10
#2010-10-29| 958.86
#2010-11-01| 958.07
#2010-11-02| 958.86
#2010-11-03| 942.31
#2010-11-04| 967.74
#2010-11-05| 960.10
#2010-11-08| 954.70
#2010-11-09| 959.26
#2010-11-10| 957.61
#2010-11-11| 941.58
#2010-11-12| 938.37
#2010-11-15| 942.96
#2010-11-16| 922.04
#2010-11-17| 927.88
#2010-11-18| 944.57
#2010-11-19| 942.53
#2010-11-22| 927.54
#2010-11-23| 913.26
#2010-11-24| 919.22
#2010-11-25| 930.65
#2010-11-26| 923.88
#2010-11-29| 914.88
#2010-11-30| 918.12
#2010-12-01| 944.73
#2010-12-02| 961.49
#2010-12-03| 958.70
#2010-12-06| .
#2010-12-07| 953.95
#2010-12-08| 958.89
#2010-12-09| 964.92
#2010-12-10| 957.19
#2010-12-13| 956.51
#2010-12-14| 968.03
#2010-12-15| 982.16
#2010-12-16| 977.27
#2010-12-17| 987.51
#2010-12-20| 979.66
#2010-12-21| 982.81
#2010-12-22| 983.50
#2010-12-23| 985.77
#2010-12-24| .
#2010-12-27| 980.48
#2010-12-28| 985.58
#2010-12-29| 983.88
#2010-12-30| 978.63
#2010-12-31| .
#2011-01-03| 996.11
#2011-01-04| 992.34
#2011-01-05| 986.98
#2011-01-06| .
#2011-01-07| 987.70
#2011-01-10| 969.78
#2011-01-11| 992.71
#2011-01-12|1009.71
#2011-01-13|1010.12
#2011-01-14|1017.04
#2011-01-17|1017.40
#2011-01-18|1047.78
#2011-01-19|1035.68
#2011-01-20|1024.82
#2011-01-21|1043.91
#2011-01-24|1043.58
#2011-01-25|1029.64
#2011-01-26|1043.95
#2011-01-27|1058.04
#2011-01-28|1053.27
#2011-01-31|1052.40
#2011-02-01|1073.31
#2011-02-02|1049.86
#2011-02-03|1057.58
#2011-02-04|1028.94
#2011-02-07|1036.99
#2011-02-08|1034.79
#2011-02-09|1035.01
#2011-02-10|1023.43
#2011-02-11|1034.59
#2011-02-14|1030.85
#2011-02-15|1028.76
#2011-02-16|1043.89
#2011-02-17|1030.99
#2011-02-18|1039.07
#2011-02-21|1021.83
#2011-02-22|1021.35
#2011-02-23|1008.84
#2011-02-24|1003.04
#2011-02-25|1013.33
#2011-02-28|1024.07
#2011-03-01|1020.39
#2011-03-02|1012.10
#2011-03-03|1001.76
#2011-03-04| 999.25
#2011-03-07|1008.86
#2011-03-08|1009.99
#2011-03-09|1017.38
#2011-03-10|1004.00
#2011-03-11| 989.50
#2011-03-14| 977.84
#2011-03-15| 954.98
#2011-03-16| 929.36
#2011-03-17| 951.55
#2011-03-18| 966.92
#2011-03-21| 984.29
#2011-03-22| 982.76
#2011-03-23| 992.59
#2011-03-24|1001.78
#2011-03-25| 999.77
#2011-03-28|1013.26
#2011-03-29|1008.43
#2011-03-30|1021.15
#2011-03-31|1015.16
#2011-04-01|1030.95
#2011-04-04|1027.65
#2011-04-05|1028.92
#2011-04-06|1038.24
#2011-04-07|1040.87
#2011-04-08|1054.25
#2011-04-11|1052.49
#2011-04-12|1042.72
#2011-04-13|1055.93
#2011-04-14|1046.72
#2011-04-15|1038.42
#2011-04-18|1016.44
#2011-04-19|1022.09
#2011-04-20|1043.21
#2011-04-21|1042.13
#2011-04-22| .
#2011-04-25| .
#2011-04-26|1040.19
#2011-04-27|1027.89
#2011-04-28|1034.03
#2011-04-29|1034.51
#2011-05-02|1038.50
#2011-05-03|1028.28
#2011-05-04|1009.73
#2011-05-05|1015.97
#2011-05-06|1029.61
#2011-05-09|1027.82
#2011-05-10|1039.18
#2011-05-11|1043.65
#2011-05-12|1043.89
#2011-05-13|1039.40
#2011-05-16|1041.56
#2011-05-17|1033.89
#2011-05-18|1036.05
#2011-05-19|1046.07
#2011-05-20|1049.87
#2011-05-23|1024.21
#2011-05-24|1021.47
#2011-05-25|1047.93
#2011-05-26|1045.26
#2011-05-27|1051.31
#2011-05-30|1050.51
#2011-05-31|1063.30
#2011-06-01|1059.27
#2011-06-02| .
#2011-06-03|1046.66
#2011-06-06|1038.35
#2011-06-07|1039.23
#2011-06-08|1012.85
#2011-06-09|1022.41
#2011-06-10|1009.03
#2011-06-13|1003.88
#2011-06-14|1009.62
#2011-06-15| 991.13
#2011-06-16| 974.06
#2011-06-17| 989.15
#2011-06-20| 974.10
#2011-06-21| 994.44
#2011-06-22| 978.12
#2011-06-23| 957.57
#2011-06-24| .
#2011-06-27| 944.05
#2011-06-28| 946.27
#2011-06-29| 980.59
#2011-06-30|1000.00
#2011-07-01|1014.17
#2011-07-04|1011.18
#2011-07-05|1012.89
#2011-07-06|1002.59
#2011-07-07|1009.37
#2011-07-08| 998.14
#2011-07-11| 972.12
#2011-07-12| 962.93
#2011-07-13| 964.68
#2011-07-14| 952.35
#2011-07-15| 945.46
#2011-07-18| 926.80
#2011-07-19| 943.53
#2011-07-20| 963.60
#2011-07-21| 987.92
#2011-07-22| 986.29
#2011-07-25| 977.58
#2011-07-26| 977.16
#2011-07-27| 959.78
#2011-07-28| 967.75
#2011-07-29| 958.54
#2011-08-01| 936.76
#2011-08-02| 913.56
#2011-08-03| 890.75
#2011-08-04| 853.46
#2011-08-05| 835.62
#2011-08-08| 802.85
#2011-08-09| 827.16
#2011-08-10| 809.08
#2011-08-11| 842.65
#2011-08-12| 871.88
#2011-08-15| 875.33
#2011-08-16| 869.56
#2011-08-17| 882.15
#2011-08-18| 836.74
#2011-08-19| 817.98
#2011-08-22| 827.34
#2011-08-23| 832.97
#2011-08-24| 845.13
#2011-08-25| 842.10
#2011-08-26| 837.60
#2011-08-29| 861.15
#2011-08-30| 862.80
#2011-08-31| 885.62
#2011-09-01| 886.70
#2011-09-02| 864.71
#2011-09-05| 831.56
#2011-09-06| 824.29
#2011-09-07| 861.03
#2011-09-08| 862.72
#2011-09-09| 824.84
#2011-09-12| 795.01
#2011-09-13| 800.05
#2011-09-14| 801.62
#2011-09-15| 835.41
#2011-09-16| 847.58
#2011-09-19| 820.91
#2011-09-20| 833.97
#2011-09-21| 825.15
#2011-09-22| 780.70
#2011-09-23| 772.32
#2011-09-26| 800.12
#2011-09-27| 845.31
#2011-09-28| 835.05
#2011-09-29| 860.73
#2011-09-30| 839.08
#2011-10-03| 836.45
#2011-10-04| 809.99
#2011-10-05| 836.65
#2011-10-06| 865.57
#2011-10-07| 865.14
#2011-10-10| 894.81
#2011-10-11| 885.98
#2011-10-12| 907.09
#2011-10-13| 889.05
#2011-10-14| 899.33
#2011-10-17| 881.65
#2011-10-18| 883.01
#2011-10-19| 872.59
#2011-10-20| 849.03
#2011-10-21| 862.12
#2011-10-24| 872.42
#2011-10-25| 873.99
#2011-10-26| 873.38
#2011-10-27| 936.27
#2011-10-28| 926.77
#2011-10-31| 888.22
#2011-11-01| 852.27
#2011-11-02| 853.07
#2011-11-03| 873.32
#2011-11-04| 857.86
#2011-11-07| 855.25
#2011-11-08| 858.14
#2011-11-09| 831.81
#2011-11-10| 828.49
#2011-11-11| 852.59
#2011-11-14| 838.12
#2011-11-15| 828.71
#2011-11-16| 823.44
#2011-11-17| 800.17
#2011-11-18| 797.77
#2011-11-21| 771.67
#2011-11-22| 774.13
#2011-11-23| 767.65
#2011-11-24| 768.90
#2011-11-25| 766.41
#2011-11-28| 808.31
#2011-11-29| 817.56
#2011-11-30| 838.81
#2011-12-01| 831.81
#2011-12-02| 841.79
#2011-12-05| 853.76
#2011-12-06| .
#2011-12-07| 837.85
#2011-12-08| 817.05
#2011-12-09| 830.17
#2011-12-12| 798.28
#2011-12-13| 798.61
#2011-12-14| 783.82
#2011-12-15| 797.49
#2011-12-16| 789.63
#2011-12-19| 789.80
#2011-12-20| 822.20
#2011-12-21| 814.30
#2011-12-22| 824.99
#2011-12-23| 831.01
#2011-12-26| .
#2011-12-27| 824.79
#2011-12-28| 816.89
#2011-12-29| 822.68
#2011-12-30| 836.05
#2012-01-02| 852.25
#2012-01-03| 858.73
#2012-01-04| 840.98
#2012-01-05| 828.48
#2012-01-06| .
#2012-01-09| 815.75
#2012-01-10| 832.86
#2012-01-11| 824.55
#2012-01-12| 834.37
#2012-01-13| 826.08
#2012-01-16| 835.08
#2012-01-17| 850.18
#2012-01-18| 852.05
#2012-01-19| 873.27
#2012-01-20| 876.19
#2012-01-23| 885.88
#2012-01-24| 874.95
#2012-01-25| 878.93
#2012-01-26| 898.60
#2012-01-27| 898.02
#2012-01-30| 870.09
#2012-01-31| 883.80
#2012-02-01| 904.83
#2012-02-02| 908.04
#2012-02-03| 919.60
#2012-02-06| 915.40
#2012-02-07| 913.22
#2012-02-08| 928.31
#2012-02-09| 931.09
#2012-02-10| 912.93
#2012-02-13| 921.11
#2012-02-14| 912.41
#2012-02-15| 917.17
#2012-02-16| 909.91
#2012-02-17| 925.88
#2012-02-20| 940.49
#2012-02-21| 935.93
#2012-02-22| 931.10
#2012-02-23| 932.09
#2012-02-24| 936.36
#2012-02-27| 930.24
#2012-02-28| 934.48
#2012-02-29| 933.22
#2012-03-01| 943.63
#2012-03-02| 942.35
#2012-03-05| 931.45
#2012-03-06| 901.23
#2012-03-07| 911.08
#2012-03-08| 929.04
#2012-03-09| 925.30
#2012-03-12| 922.17
#2012-03-13| 936.89
#2012-03-14| 953.46
#2012-03-15| 958.29
#2012-03-16| 967.29
#2012-03-19| 972.76
#2012-03-20| 960.95
#2012-03-21| 950.31
#2012-03-22| 942.61
#2012-03-23| 948.85
#2012-03-26| 959.18
#2012-03-27| 944.03
#2012-03-28| 941.25
#2012-03-29| 923.82
#2012-03-30| 946.39
#2012-04-02| 953.00
#2012-04-03| 943.32
#2012-04-04| 917.70
#2012-04-05| 924.21
#2012-04-06| .
#2012-04-09| .
#2012-04-10| 896.73
#2012-04-11| 906.56
#2012-04-12| 911.48
#2012-04-13| 904.79
#2012-04-16| 894.58
#2012-04-17| 924.66
#2012-04-18| 907.07
#2012-04-19| 908.34
#2012-04-20| 911.13
#2012-04-23| 887.04
#2012-04-24| 912.63
#2012-04-25| 932.05
#2012-04-26| 919.82
#2012-04-27| 938.13
#2012-04-30| 929.96
#2012-05-01| .
#2012-05-02| 926.46
#2012-05-03| 940.37
#2012-05-04| 927.52
#2012-05-07| 943.33
#2012-05-08| 933.91
#2012-05-09| 928.22
#2012-05-10| 936.46
#2012-05-11| 937.24
#2012-05-14| 909.70
#2012-05-15| 892.60
#2012-05-16| 889.37
#2012-05-17| .
#2012-05-18| 866.03
#2012-05-21| 877.96
#2012-05-22| 899.04
#2012-05-23| 873.53
#2012-05-24| 884.72
#2012-05-25| 890.19
#2012-05-28| 878.12
#2012-05-29| 878.77
#2012-05-30| 870.29
#2012-05-31| 868.37
#2012-06-01| 849.30
#2012-06-04| 844.22
#2012-06-05| 845.33
#2012-06-06| 871.86
#2012-06-07| 883.55
#2012-06-08| 882.68
#2012-06-11| 879.78
#2012-06-12| 881.04
#2012-06-13| 879.57
#2012-06-14| 881.12
#2012-06-15| 891.90
#2012-06-18| 889.88
#2012-06-19| 913.89
#2012-06-20| 925.66
#2012-06-21| 928.93
#2012-06-22| .
#2012-06-25| 907.62
#2012-06-26| 905.23
#2012-06-27| 922.05
#2012-06-28| 912.67
#2012-06-29| 943.41
#2012-07-02| 963.38
#2012-07-03| 970.62
#2012-07-04| 966.98
#2012-07-05| 961.94
#2012-07-06| 948.51
#2012-07-09| 944.86
#2012-07-10| 961.60
#2012-07-11| 961.21
#2012-07-12| 961.94
#2012-07-13| 972.41
#2012-07-16| 978.50
#2012-07-17| 973.39
#2012-07-18| 989.42
#2012-07-19| 996.75
#2012-07-20| 988.76
#2012-07-23| 961.26
#2012-07-24| 955.73
#2012-07-25| 969.03
#2012-07-26| 995.97
#2012-07-27|1007.30
#2012-07-30|1020.66
#2012-07-31|1004.91
#2012-08-01|1010.03
#2012-08-02| 994.83
#2012-08-03|1026.74
#2012-08-06|1028.42
#2012-08-07|1033.11
#2012-08-08|1039.20
#2012-08-09|1048.78
#2012-08-10|1047.30
#2012-08-13|1047.33
#2012-08-14|1051.80
#2012-08-15|1049.04
#2012-08-16|1051.49
#2012-08-17|1053.79
#2012-08-20|1048.05
#2012-08-21|1056.65
#2012-08-22|1047.44
#2012-08-23|1035.53
#2012-08-24|1035.46
#2012-08-27|1041.06
#2012-08-28|1026.77
#2012-08-29|1024.35
#2012-08-30|1023.54
#2012-08-31|1026.21
#2012-09-03|1030.30
#2012-09-04|1025.40
#2012-09-05|1029.52
#2012-09-06|1046.03
#2012-09-07|1058.54
#2012-09-10|1049.92
#2012-09-11|1057.80
#2012-09-12|1064.92
#2012-09-13|1067.24
#2012-09-14|1085.55
#2012-09-17|1084.94
#2012-09-18|1079.38
#2012-09-19|1083.39
#2012-09-20|1088.81
#2012-09-21|1099.46
#2012-09-24|1088.37
#2012-09-25|1101.98
#2012-09-26|1079.42
#2012-09-27|1088.96
#2012-09-28|1089.17
#2012-10-01|1100.15
#2012-10-02|1098.44
#2012-10-03|1090.73
#2012-10-04|1094.83
#2012-10-05|1104.47
#2012-10-08|1095.21
#2012-10-09|1091.26
#2012-10-10|1088.18
#2012-10-11|1100.20
#2012-10-12|1091.58
#2012-10-15|1101.13
#2012-10-16|1117.45
#2012-10-17|1115.90
#2012-10-18|1110.33
#2012-10-19|1100.99
#2012-10-22|1108.92
#2012-10-23|1094.56
#2012-10-24|1080.55
#2012-10-25|1089.39
#2012-10-26|1083.09
#2012-10-29|1081.77
#2012-10-30|1083.63
#2012-10-31|1086.44
#2012-11-01|1093.84
#2012-11-02|1101.73
#2012-11-05|1089.80
#2012-11-06|1101.47
#2012-11-07|1094.16
#2012-11-08|1094.49
#2012-11-09|1070.55
#2012-11-12|1075.15
#2012-11-13|1079.90
#2012-11-14|1072.46
#2012-11-15|1060.91
#2012-11-16|1050.19
#2012-11-19|1076.03
#2012-11-20|1081.74
#2012-11-21|1091.05
#2012-11-22|1094.70
#2012-11-23|1100.65
#2012-11-26|1096.06
#2012-11-27|1094.59
#2012-11-28|1096.40
#2012-11-29|1107.00
#2012-11-30|1102.95
#2012-12-03|1105.02
#2012-12-04|1104.47
#2012-12-05|1102.41
#2012-12-06| .
#2012-12-07|1111.49
#2012-12-10|1110.12
#2012-12-11|1118.51
#2012-12-12|1110.49
#2012-12-13|1112.74
#2012-12-14|1107.41
#2012-12-17|1109.88
#2012-12-18|1108.94
#2012-12-19|1109.69
#2012-12-20|1116.57
#2012-12-21|1114.91
#2012-12-24| .
#2012-12-25| .
#2012-12-26| .
#2012-12-27|1118.22
#2012-12-28|1109.95
#2012-12-31| .
#2013-01-01| .
#2013-01-02|1140.17
#2013-01-03|1146.21
#2013-01-04|1156.23
#2013-01-07|1157.76
#2013-01-08|1162.32
#2013-01-09|1165.32
#2013-01-10|1156.12
#2013-01-11|1159.47
#2013-01-14|1158.99
#2013-01-15|1150.81
#2013-01-16|1152.33
#2013-01-17|1160.44
#2013-01-18|1163.16
#2013-01-21|1172.11
#2013-01-22|1172.51
#2013-01-23|1163.39
#2013-01-24|1174.54
#2013-01-25|1176.99
#2013-01-28|1186.17
#2013-01-29|1181.77
#2013-01-30|1208.33
#2013-01-31|1204.32
#2013-02-01|1216.40
#2013-02-04|1224.34
#2013-02-05|1231.36
#2013-02-06|1215.20
#2013-02-07|1197.44
#2013-02-08|1221.73
#2013-02-11|1223.30
#2013-02-12|1236.89
#2013-02-13|1240.74
#2013-02-14|1255.27
#2013-02-15|1255.92
#2013-02-18|1252.24
#2013-02-19|1269.44
#2013-02-20|1279.80
#2013-02-21|1267.12
#2013-02-22|1287.57
#2013-02-25|1277.35
#2013-02-26|1253.12
#2013-02-27|1268.76
#2013-02-28|1275.60
#2013-03-01|1282.35
#2013-03-04|1285.14
#2013-03-05|1309.98
#2013-03-06|1306.62
#2013-03-07|1301.94
#2013-03-08|1312.70
#2013-03-11|1314.09
#2013-03-12|1319.30
#2013-03-13|1322.51
#2013-03-14|1339.24
#2013-03-15|1340.34
#2013-03-18|1340.38
#2013-03-19|1337.30
#2013-03-20|1344.94
#2013-03-21|1340.81
#2013-03-22|1335.98
#2013-03-25|1329.68
#2013-03-26|1326.42
#2013-03-27|1317.18
#2013-03-28|1319.94
#2013-03-29| .
#2013-04-01| .
#2013-04-02|1363.97
#2013-04-03|1361.52
#2013-04-04|1324.54
#2013-04-05|1315.97
#2013-04-08|1320.56
#2013-04-09|1332.03
#2013-04-10|1358.14
#2013-04-11|1365.03
#2013-04-12|1353.21
#2013-04-15|1348.28
#2013-04-16|1336.45
#2013-04-17|1323.63
#2013-04-18|1321.41
#2013-04-19|1316.17
#2013-04-22|1327.89
#2013-04-23|1366.25
#2013-04-24|1366.67
#2013-04-25|1396.55
#2013-04-26|1398.34
#2013-04-29|1417.55
#2013-04-30|1406.25
#2013-05-01| .
#2013-05-02|1413.70
#2013-05-03|1433.92
#2013-05-06|1432.38
#2013-05-07|1442.68
#2013-05-08|1461.43
#2013-05-09| .
#2013-05-10|1477.53
#2013-05-13|1464.77
#2013-05-14|1470.58
#2013-05-15|1476.92
#2013-05-16|1474.30
#2013-05-17|1480.13
#2013-05-20|1486.37
#2013-05-21|1485.29
#2013-05-22|1492.06
#2013-05-23|1453.60
#2013-05-24|1454.25
#2013-05-27|1453.72
#2013-05-28|1473.92
#2013-05-29|1453.86
#2013-05-30|1455.40
#2013-05-31|1450.15
#2013-06-03|1440.88
#2013-06-04|1446.37
#2013-06-05|1422.70
#2013-06-06|1394.74
#2013-06-07|1423.63
#2013-06-10|1417.35
#2013-06-11|1392.73
#2013-06-12|1389.35
#2013-06-13|1400.17
#2013-06-14|1417.16
#2013-06-17|1422.53
#2013-06-18|1418.15
#2013-06-19|1405.44
#2013-06-20|1371.57
#2013-06-21| .
#2013-06-24|1329.91
#2013-06-25|1345.90
#2013-06-26|1375.29
#2013-06-27|1363.82
#2013-06-28|1357.96
#2013-07-01|1378.06
#2013-07-02|1382.39
#2013-07-03|1381.41
#2013-07-04|1402.58
#2013-07-05|1397.77
#2013-07-08|1427.91
#2013-07-09|1445.67
#2013-07-10|1455.21
#2013-07-11|1472.06
#2013-07-12|1474.04
#2013-07-15|1484.55
#2013-07-16|1474.71
#2013-07-17|1478.22
#2013-07-18|1502.97
#2013-07-19|1507.66
#2013-07-22|1503.72
#2013-07-23|1499.02
#2013-07-24|1508.12
#2013-07-25|1513.57
#2013-07-26|1503.32
#2013-07-29|1506.75
#2013-07-30|1500.91
#2013-07-31|1493.69
#2013-08-01|1515.86
#2013-08-02|1526.77
#2013-08-05|1525.98
#2013-08-06|1509.42
#2013-08-07|1496.79
#2013-08-08|1521.10
#2013-08-09|1528.10
#2013-08-12|1519.41
#2013-08-13|1508.46
#2013-08-14|1513.81
#2013-08-15|1500.44
#2013-08-16|1511.05
#2013-08-19|1513.64
#2013-08-20|1495.85
#2013-08-21|1472.30
#2013-08-22|1490.64
#2013-08-23|1501.58
#2013-08-26|1493.28
#2013-08-27|1457.07
#2013-08-28|1448.82
#2013-08-29|1454.45
#2013-08-30|1428.04
#2013-09-02|1460.55
#2013-09-03|1457.17
#2013-09-04|1459.05
#2013-09-05|1461.88
#2013-09-06|1457.18
#2013-09-09|1466.57
#2013-09-10|1500.62
#2013-09-11|1484.66
#2013-09-12|1459.69
#2013-09-13|1454.61
#2013-09-16|1457.80
#2013-09-17|1456.78
#2013-09-18|1458.44
#2013-09-19|1453.01
#2013-09-20|1455.93
#2013-09-23|1444.84
#2013-09-24|1448.51
#2013-09-25|1427.21
#2013-09-26|1451.61
#2013-09-27|1459.19
#2013-09-30|1442.20
#2013-10-01|1462.61
#2013-10-02|1464.47
#2013-10-03|1463.43
#2013-10-04|1460.93
#2013-10-07|1461.30
#2013-10-08|1466.44
#2013-10-09|1464.19
#2013-10-10|1488.37
#2013-10-11|1489.19
#2013-10-14|1486.69
#2013-10-15|1500.41
#2013-10-16|1514.65
#2013-10-17|1535.14
#2013-10-18|1570.96
#2013-10-21|1548.28
#2013-10-22|1570.95
#2013-10-23|1551.89
#2013-10-24|1557.32
#2013-10-25|1556.67
#2013-10-28|1545.29
#2013-10-29|1556.54
#2013-10-30|1567.72
#2013-10-31|1564.36
#2013-11-01|1565.35
#2013-11-04|1573.59
#2013-11-05|1559.30
#2013-11-06|1578.06
#2013-11-07|1567.09
#2013-11-08|1579.45
#2013-11-11|1587.94
#2013-11-12|1570.50
#2013-11-13|1554.93
#2013-11-14|1559.78
#2013-11-15|1558.15
#2013-11-18|1572.92
#2013-11-19|1559.51
#2013-11-20|1545.80
#2013-11-21|1549.22
#2013-11-22|1559.34
#2013-11-25|1566.42
#2013-11-26|1559.21
#2013-11-27|1572.24
#2013-11-28|1570.94
#2013-11-29|1552.92
#2013-12-02|1557.01
#2013-12-03|1526.88
#2013-12-04|1522.39
#2013-12-05|1508.12
#2013-12-06| .
#2013-12-09|1515.00
#2013-12-10|1516.92
#2013-12-11|1521.56
#2013-12-12|1508.62
#2013-12-13|1507.32
#2013-12-16|1517.49
#2013-12-17|1511.37
#2013-12-18|1528.75
#2013-12-19|1550.43
#2013-12-20|1569.10
#2013-12-23|1582.98
#2013-12-24| .
#2013-12-25| .
#2013-12-26| .
#2013-12-27|1603.16
#2013-12-30|1601.35
#2013-12-31| .
#2014-01-01| .
#2014-01-02|1588.49
#2014-01-03|1592.40
#2014-01-06| .
#2014-01-07|1597.00
#2014-01-08|1601.45
#2014-01-09|1607.59
#2014-01-10|1613.29
#2014-01-13|1610.11
#2014-01-14|1609.57
#2014-01-15|1623.72
#2014-01-16|1610.61
#2014-01-17|1609.59
#2014-01-20|1614.15
#2014-01-21|1619.17
#2014-01-22|1616.92
#2014-01-23|1624.24
#2014-01-24|1588.32
#2014-01-27|1570.31
#2014-01-28|1601.25
#2014-01-29|1576.55
#2014-01-30|1583.22
#2014-01-31|1573.19
#2014-02-03|1555.28
#2014-02-04|1556.18
#2014-02-05|1564.59
#2014-02-06|1629.77
#2014-02-07|1633.32
#2014-02-10|1640.73
#2014-02-11|1665.89
#2014-02-12|1685.29
#2014-02-13|1672.85
#2014-02-14|1680.75
#2014-02-17|1691.03
#2014-02-18|1682.54
#2014-02-19|1681.47
#2014-02-20|1678.46
#2014-02-21|1681.71
#2014-02-24|1685.20
#2014-02-25|1676.25
#2014-02-26|1687.28
#2014-02-27|1690.35
#2014-02-28|1692.47
#2014-03-03|1662.44
#2014-03-04|1687.93
#2014-03-05|1690.61
#2014-03-06|1688.95
#2014-03-07|1675.32
#2014-03-10|1671.05
#2014-03-11|1675.74
#2014-03-12|1653.10
#2014-03-13|1636.52
#2014-03-14|1626.05
#2014-03-17|1651.55
#2014-03-18|1674.50
#2014-03-19|1680.14
#2014-03-20|1669.03
#2014-03-21|1674.79
#2014-03-24|1665.59
#2014-03-25|1684.66
#2014-03-26|1696.99
#2014-03-27|1697.45
#2014-03-28|1699.81
#2014-03-31|1719.08
#2014-04-01|1756.42
#2014-04-02|1752.22
#2014-04-03|1743.25
#2014-04-04|1751.47
#2014-04-07|1738.51
#2014-04-08|1726.15
#2014-04-09|1729.23
#2014-04-10|1711.67
#2014-04-11|1696.94
#2014-04-14|1689.08
#2014-04-15|1674.17
#2014-04-16|1687.65
#2014-04-17|1693.36
#2014-04-18| .
#2014-04-21| .
#2014-04-22|1709.35
#2014-04-23|1699.22
#2014-04-24|1707.77
#2014-04-25|1704.39
#2014-04-28|1694.77
#2014-04-29|1733.84
#2014-04-30|1721.65
#2014-05-01| .
#2014-05-02|1718.64
#2014-05-05|1725.30
#2014-05-06|1729.43
#2014-05-07|1729.05
#2014-05-08|1747.95
#2014-05-09|1734.14
#2014-05-12|1733.51
#2014-05-13|1751.84
#2014-05-14|1733.01
#2014-05-15|1737.15
#2014-05-16|1723.98
#2014-05-19|1726.57
#2014-05-20|1736.34
#2014-05-21|1750.33
#2014-05-22|1748.82
#2014-05-23|1751.77
#2014-05-26|1760.68
#2014-05-27|1762.91
#2014-05-28|1763.50
#2014-05-29| .
#2014-05-30|1777.59
#2014-06-02|1786.58
#2014-06-03|1782.01
#2014-06-04|1790.76
#2014-06-05|1802.39
#2014-06-06|1829.47
#2014-06-09|1827.53
#2014-06-10|1806.32
#2014-06-11|1803.23
#2014-06-12|1793.47
#2014-06-13|1785.66
#2014-06-16|1783.07
#2014-06-17|1792.21
#2014-06-18|1783.35
#2014-06-19|1785.60
#2014-06-20| .
#2014-06-23|1786.15
#2014-06-24|1774.19
#2014-06-25|1749.80
#2014-06-26|1765.83
#2014-06-27|1768.05
#2014-06-30|1764.28
#2014-07-01|1787.66
#2014-07-02|1800.72
#2014-07-03|1810.51
#2014-07-04|1806.87
#2014-07-07|1793.60
#2014-07-08|1771.00
#2014-07-09|1774.17
#2014-07-10|1767.40
#2014-07-11|1770.86
#2014-07-14|1786.08
#2014-07-15|1799.75
#2014-07-16|1818.18
#2014-07-17|1810.49
#2014-07-18|1800.10
#2014-07-21|1796.89
#2014-07-22|1802.90
#2014-07-23|1802.14
#2014-07-24|1809.18
#2014-07-25|1795.98
#2014-07-28|1789.22
#2014-07-29|1793.28
#2014-07-30|1786.16
#2014-07-31|1770.39
#2014-08-01|1747.79
#2014-08-04|1750.57
#2014-08-05|1747.93
#2014-08-06|1731.26
#2014-08-07|1744.96
#2014-08-08|1716.44
#2014-08-11|1729.01
#2014-08-12|1749.94
#2014-08-13|1720.07
#2014-08-14|1722.85
#2014-08-15|1731.71
#2014-08-18|1740.23
#2014-08-19|1750.15
#2014-08-20|1750.89
#2014-08-21|1767.91
#2014-08-22|1770.38
#2014-08-25|1780.79
#2014-08-26|1785.50
#2014-08-27|1788.33
#2014-08-28|1764.03
#2014-08-29|1779.12
#2014-09-01|1777.26
#2014-09-02|1776.74
#2014-09-03|1785.17
#2014-09-04|1794.68
#2014-09-05|1785.22
#2014-09-08|1780.67
#2014-09-09|1769.73
#2014-09-10|1773.73
#2014-09-11|1761.50
#2014-09-12|1762.67
#2014-09-15|1754.83
#2014-09-16|1754.49
#2014-09-17|1763.74
#2014-09-18|1775.89
#2014-09-19|1806.90
#2014-09-22|1818.76
#2014-09-23|1812.40
#2014-09-24|1818.52
#2014-09-25|1811.31
#2014-09-26|1811.22
#2014-09-29|1806.71
#2014-09-30|1809.04
#2014-10-01|1787.79
#2014-10-02|1779.27
#2014-10-03|1786.07
#2014-10-06|1790.91
#2014-10-07|1764.82
#2014-10-08|1771.07
#2014-10-09|1755.98
#2014-10-10|1737.22
#2014-10-13|1727.69
#2014-10-14|1728.72
#2014-10-15|1675.02
#2014-10-16|1659.43
#2014-10-17|1712.48
#2014-10-20|1697.32
#2014-10-21|1735.95
#2014-10-22|1737.08
#2014-10-23|1755.35
#2014-10-24|1756.38
#2014-10-27|1755.18
#2014-10-28|1768.33
#2014-10-29|1776.51
#2014-10-30|1778.26
#2014-10-31|1795.44
#2014-11-03|1784.40
#2014-11-04|1790.57
#2014-11-05|1817.82
#2014-11-06|1792.74
#2014-11-07|1768.88
#2014-11-10|1772.33
#2014-11-11|1785.82
#2014-11-12|1763.72
#2014-11-13|1775.78
#2014-11-14|1783.07
#2014-11-17|1779.41
#2014-11-18|1785.09
#2014-11-19|1777.38
#2014-11-20| .
#2014-11-21|1801.37
#2014-11-24|1816.23
#2014-11-25|1825.18
#2014-11-26|1832.06
#2014-11-27|1852.04
#2014-11-28|1845.27
#2014-12-01|1841.74
#2014-12-02|1848.17
#2014-12-03|1846.54
#2014-12-04|1837.77
#2014-12-05| .
#2014-12-08|1843.68
#2014-12-09|1823.97
#2014-12-10|1822.10
#2014-12-11|1828.52
#2014-12-12|1790.79
#2014-12-15|1755.47
#2014-12-16|1752.21
#2014-12-17|1741.49
#2014-12-18|1785.57
#2014-12-19|1795.79
#2014-12-22|1816.91
#2014-12-23|1828.99
#2014-12-24| .
#2014-12-25| .
#2014-12-26| .
#2014-12-29|1831.73
#2014-12-30|1804.79
#2014-12-31| .
#2015-01-01| .
#2015-01-02|1820.54
#2015-01-05|1798.44
#2015-01-06| .
#2015-01-07|1778.70
#2015-01-08|1812.61
#2015-01-09|1803.97
#2015-01-12|1804.40
#2015-01-13|1824.95
#2015-01-14|1801.80
#2015-01-15|1816.70
#2015-01-16|1844.36
#2015-01-19|1880.16
#2015-01-20|1889.99
#2015-01-21|1897.59
#2015-01-22|1946.70
#2015-01-23|1986.78
#2015-01-26|1995.85
#2015-01-27|1973.97
#2015-01-28|2032.89
#2015-01-29|2019.18
#2015-01-30|2016.98
#2015-02-02|2025.07
#2015-02-03|2050.99
#2015-02-04|2040.96
#2015-02-05|2047.98
#2015-02-06|2055.75
#2015-02-09|2020.24
#2015-02-10|2027.85
#2015-02-11|2024.92
#2015-02-12|2042.36
#2015-02-13|2058.77
#2015-02-16|2054.23
#2015-02-17|2055.08
#2015-02-18|2062.69
#2015-02-19|2069.57
#2015-02-20|2072.97
#2015-02-23|2095.80
#2015-02-24|2108.02
#2015-02-25|2113.46
#2015-02-26|2114.55
#2015-02-27|2129.90
#2015-03-02|2127.65
#2015-03-03|2120.28
#2015-03-04|2121.55
#2015-03-05|2142.62
#2015-03-06|2152.16
#2015-03-09|2153.23
#2015-03-10|2154.68
#2015-03-11|2177.74
#2015-03-12|2183.54
#2015-03-13|2184.53
#2015-03-16|2202.96
#2015-03-17|2187.15
#2015-03-18|2208.00
#2015-03-19|2219.72
#2015-03-20|2242.84
#2015-03-23|2225.44
#2015-03-24|2239.98
#2015-03-25|2227.70
#2015-03-26|2201.18
#2015-03-27|2189.88
#2015-03-30|2226.62
#2015-03-31|2188.28
#2015-04-01|2216.34
#2015-04-02|2219.02
#2015-04-03| .
#2015-04-06| .
#2015-04-07|2241.10
#2015-04-08|2248.94
#2015-04-09|2258.92
#2015-04-10|2277.89
#2015-04-13|2279.65
#2015-04-14|2274.90
#2015-04-15|2284.63
#2015-04-16|2281.75
#2015-04-17|2213.39
#2015-04-20|2224.80
#2015-04-21|2233.60
#2015-04-22|2199.24
#2015-04-23|2185.45
#2015-04-24|2169.08
#2015-04-27|2183.91
#2015-04-28|2155.98
#2015-04-29|2132.09
#2015-04-30|2126.25
#2015-05-01| .
#2015-05-04|2130.19
#2015-05-05|2080.86
#2015-05-06|2088.92
#2015-05-07|2092.68
#2015-05-08|2143.87
#2015-05-11|2145.74
#2015-05-12|2111.58
#2015-05-13|2128.67
#2015-05-14| .
#2015-05-15|2135.54
#2015-05-18|2143.63
#2015-05-19|2171.45
#2015-05-20|2184.04
#2015-05-21|2186.44
#2015-05-22|2183.28
#2015-05-25|2165.46
#2015-05-26|2157.10
#2015-05-27|2162.01
#2015-05-28|2140.95
#2015-05-29|2108.05
#2015-06-01|2122.41
#2015-06-02|2112.77
#2015-06-03|2121.06
#2015-06-04|2117.87
#2015-06-05|2085.25
#2015-06-08|2059.16
#2015-06-09|2049.16
#2015-06-10|2068.86
#2015-06-11|2085.67
#2015-06-12|2055.53
#2015-06-15|2024.91
#2015-06-16|2045.22
#2015-06-17|2027.24
#2015-06-18|2038.09
#2015-06-19| .
#2015-06-22|2096.92
#2015-06-23|2103.75
#2015-06-24|2106.22
#2015-06-25|2109.48
#2015-06-26|2119.69
#2015-06-29|2066.01
#2015-06-30|2046.25
#2015-07-01|2076.04
#2015-07-02|2074.73
#2015-07-03|2070.59
#2015-07-06|2048.99
#2015-07-07|2028.65
#2015-07-08|2038.64
#2015-07-09|2089.90
#2015-07-10|2156.53
#2015-07-13|2201.55
#2015-07-14|2211.58
#2015-07-15|2224.73
#2015-07-16|2231.87
#2015-07-17|2203.00
#2015-07-20|2222.24
#2015-07-21|2206.34
#2015-07-22|2196.26
#2015-07-23|2190.70
#2015-07-24|2169.38
#2015-07-27|2142.50
#2015-07-28|2155.29
#2015-07-29|2159.64
#2015-07-30|2166.72
#2015-07-31|2162.47
#2015-08-03|2182.47
#2015-08-04|2201.26
#2015-08-05|2196.55
#2015-08-06|2207.02
#2015-08-07|2189.21
#2015-08-10|2219.67
#2015-08-11|2217.81
#2015-08-12|2159.54
#2015-08-13|2205.48
#2015-08-14|2199.37
#2015-08-17|2204.76
#2015-08-18|2216.48
#2015-08-19|2179.55
#2015-08-20|2123.90
#2015-08-21|2068.42
#2015-08-24|1954.06
#2015-08-25|2041.61
#2015-08-26|2024.54
#2015-08-27|2071.26
#2015-08-28|2067.03
#2015-08-31|2060.71
#2015-09-01|2026.42
#2015-09-02|2045.98
#2015-09-03|2091.72
#2015-09-04|2056.10
#2015-09-07|2066.42
#2015-09-08|2102.44
#2015-09-09|2134.06
#2015-09-10|2119.40
#2015-09-11|2115.21
#2015-09-14|2075.53
#2015-09-15|2091.35
#2015-09-16|2095.18
#2015-09-17|2118.90
#2015-09-18|2082.29
#2015-09-21|2103.51
#2015-09-22|2054.76
#2015-09-23|2044.91
#2015-09-24|2003.63
#2015-09-25|2076.84
#2015-09-28|2031.57
#2015-09-29|2016.98
#2015-09-30|2048.75
#2015-10-01|2055.24
#2015-10-02|2057.37
#2015-10-05|2113.37
#2015-10-06|2127.78
#2015-10-07|2116.87
#2015-10-08|2114.87
#2015-10-09|2097.19
#2015-10-12|2097.34
#2015-10-13|2063.50
#2015-10-14|2042.78
#2015-10-15|2061.85
#2015-10-16|2078.00
#2015-10-19|2087.07
#2015-10-20|2079.43
#2015-10-21|2044.04
#2015-10-22|2078.39
#2015-10-23|2123.33
#2015-10-26|2132.88
#2015-10-27|2120.05
#2015-10-28|2133.87
#2015-10-29|2131.37
#2015-10-30|2115.93
#2015-11-02|2137.10
#2015-11-03|2140.37
#2015-11-04|2144.68
#2015-11-05|2152.75
#2015-11-06|2152.12
#2015-11-09|2107.34
#2015-11-10|2109.73
#2015-11-11|2148.45
#2015-11-12|2134.76
#2015-11-13|2113.85
#2015-11-16|2118.67
#2015-11-17|2166.72
#2015-11-18|2166.71
#2015-11-19|2173.62
#2015-11-20|2179.95
#2015-11-23|2187.52
#2015-11-24|2152.45
#2015-11-25|2190.19
#2015-11-26|2193.19
#2015-11-27|2202.61
#2015-11-30|2209.77
#2015-12-01|2209.99
#2015-12-02|2215.65
#2015-12-03|2183.84
#2015-12-04|2180.82
#2015-12-07|2198.88
#2015-12-08|2178.54
#2015-12-09|2166.02
#2015-12-10|2159.57
#2015-12-11|2114.27
#2015-12-14|2089.48
#2015-12-15|2158.13
#2015-12-16|2174.89
#2015-12-17|2201.55
#2015-12-18|2175.57
#2015-12-21|2160.63
#2015-12-22|2157.77
#2015-12-23|2192.38
#2015-12-24| .
#2015-12-25| .
#2015-12-28|2186.20
#2015-12-29|2219.75
#2015-12-30|2204.68
#2015-12-31| .
#2016-01-01| .
#2016-01-04|2142.65
#2016-01-05|2155.41
#2016-01-06| .
#2016-01-07|2093.95
#2016-01-08|2093.28
#2016-01-11|2092.53
#2016-01-12|2116.02
#2016-01-13|2127.69
#2016-01-14|2087.15
#2016-01-15|2058.60
#2016-01-18|2036.49
#2016-01-19|2068.81
#2016-01-20|2003.50
#2016-01-21|2018.37
#2016-01-22|2073.70
#2016-01-25|2068.38
#2016-01-26|2083.68
#2016-01-27|2035.57
#2016-01-28|2018.26
#2016-01-29|2075.06
#2016-02-01|2055.69
#2016-02-02|2026.74
#2016-02-03|1990.81
#2016-02-04|1976.13
#2016-02-05|1949.94
#2016-02-08|1899.05
#2016-02-09|1855.13
#2016-02-10|1859.04
#2016-02-11|1782.24
#2016-02-12|1811.21
#2016-02-15|1873.44
#2016-02-16|1874.52
#2016-02-17|1921.70
#2016-02-18|1928.16
#2016-02-19|1917.09
#2016-02-22|1961.02
#2016-02-23|1957.49
#2016-02-24|1932.93
#2016-02-25|1957.09
#2016-02-26|1983.61
#2016-02-29|1965.28
#2016-03-01|1997.39
#2016-03-02|1998.13
#2016-03-03|1993.25
#2016-03-04|1980.75
#2016-03-07|1972.02
#2016-03-08|1969.70
#2016-03-09|1981.83
#2016-03-10|1970.74
#2016-03-11|2019.21
#2016-03-14|2041.57
#2016-03-15|2029.18
#2016-03-16|2032.38
#2016-03-17|2033.05
#2016-03-18|2043.90
#2016-03-21|2040.28
#2016-03-22|2024.94
#2016-03-23|2005.25
#2016-03-24|1961.05
#2016-03-25| .
#2016-03-28| .
#2016-03-29|1982.30
#2016-03-30|2000.15
#2016-03-31|1985.20
#2016-04-01|1965.73
#2016-04-04|1964.54
#2016-04-05|1941.65
#2016-04-06|1957.97
#2016-04-07|1920.47
#2016-04-08|1955.67
#2016-04-11|1958.88
#2016-04-12|1969.34
#2016-04-13|2006.06
#2016-04-14|2017.00
#2016-04-15|2002.77
#2016-04-18|2016.36
#2016-04-19|2039.84
#2016-04-20|2056.45
#2016-04-21|2041.47
#2016-04-22|2021.50
#2016-04-25|1989.58
#2016-04-26|1995.41
#2016-04-27|1970.63
#2016-04-28|1971.00
#2016-04-29|1936.24
#2016-05-02|1952.90
#2016-05-03|1936.41
#2016-05-04|1951.33
#2016-05-05|1951.33
#2016-05-06|1942.71
#2016-05-09|1957.51
#2016-05-10|1971.07
#2016-05-11|1961.81
#2016-05-12|1954.54
#2016-05-13|1940.21
#2016-05-16|1946.14
#2016-05-17|1949.68
#2016-05-18|1963.41
#2016-05-19|1950.72
#2016-05-20|1980.43
#2016-05-23|1976.55
#2016-05-24|1999.16
#2016-05-25|2003.97
#2016-05-26|2010.39
#2016-05-27|2021.38
#2016-05-30|2023.71
#2016-05-31|2002.53
#2016-06-01|2003.66
#2016-06-02|1999.34
#2016-06-03|1983.24
#2016-06-06|1993.38
#2016-06-07|2011.94
#2016-06-08|2007.10
#2016-06-09|1973.75
#2016-06-10|1925.40
#2016-06-13|1881.57
#2016-06-14|1859.69
#2016-06-15|1866.89
#2016-06-16|1847.12
#2016-06-17|1867.33
#2016-06-20|1928.64
#2016-06-21|1934.27
#2016-06-22|1951.41
#2016-06-23|1909.35
#2016-06-24| .
#2016-06-27|1747.75
#2016-06-28|1777.49
#2016-06-29|1815.15
#2016-06-30|1840.83
#2016-07-01|1873.49
#2016-07-04|1853.14
#2016-07-05|1816.14
#2016-07-06|1792.19
#2016-07-07|1804.03
#2016-07-08|1843.20
#2016-07-11|1869.95
#2016-07-12|1901.53
#2016-07-13|1889.93
#2016-07-14|1897.26
#2016-07-15|1892.26
#2016-07-18|1899.81
#2016-07-19|1889.76
#2016-07-20|1923.91
#2016-07-21|1909.52
#2016-07-22|1903.89
#2016-07-25|1911.12
#2016-07-26|1909.78
#2016-07-27|1909.61
#2016-07-28|1886.39
#2016-07-29|1896.68
#2016-08-01|1887.67
#2016-08-02|1864.64
#2016-08-03|1848.17
#2016-08-04|1891.84
#2016-08-05|1928.97
#2016-08-08|1950.74
#2016-08-09|1985.26
#2016-08-10|1965.41
#2016-08-11|1951.42
#2016-08-12|1938.91
#2016-08-15|1948.19
#2016-08-16|1914.23
#2016-08-17|1890.46
#2016-08-18|1902.39
#2016-08-19|1883.86
#2016-08-22|1874.89
#2016-08-23|1909.61
#2016-08-24|1931.57
#2016-08-25|1924.03
#2016-08-26|1940.38
#2016-08-29|1942.32
#2016-08-30|1961.83
#2016-08-31|1997.00
#2016-09-01|2025.70
#2016-09-02|2056.57
#2016-09-05|2048.98
#2016-09-06|2040.18
#2016-09-07|2067.25
#2016-09-08|2091.30
#2016-09-09|2072.28
#2016-09-12|2046.95
#2016-09-13|2025.27
#2016-09-14|2020.61
#2016-09-15|2029.13
#2016-09-16|2013.64
#2016-09-19|2033.78
#2016-09-20|2035.35
#2016-09-21|2056.14
#2016-09-22|2092.85
#2016-09-23|2093.08
#2016-09-26|2057.91
#2016-09-27|2037.99
#2016-09-28|2043.19
#2016-09-29|2032.49
#2016-09-30|2030.59
#2016-10-03|2051.71
#2016-10-04|2083.26
#2016-10-05|2085.59
#2016-10-06|2082.54
#2016-10-07|2066.58
#2016-10-10|2079.37
#2016-10-11|2065.43
#2016-10-12|2076.70
#2016-10-13|2068.45
#2016-10-14|2100.51
#2016-10-17|2087.45
#2016-10-18|2115.11
#2016-10-19|2122.82
#2016-10-20|2118.54
#2016-10-21|2122.21
#2016-10-24|2135.82
#2016-10-25|2134.54
#2016-10-26|2138.46
#2016-10-27|2108.93
#2016-10-28|2110.16
#2016-10-31|2115.19
#2016-11-01|2090.92
#2016-11-02|2057.02
#2016-11-03|2053.39
#2016-11-04|2033.04
#2016-11-07|2060.91
#2016-11-08|2077.86
#2016-11-09|2132.77
#2016-11-10|2152.56
#2016-11-11|2139.88
#2016-11-14|2119.26
#2016-11-15|2131.25
#2016-11-16|2114.19
#2016-11-17|2125.68
#2016-11-18|2121.87
#2016-11-21|2118.14
#2016-11-22|2133.31
#2016-11-23|2120.23
#2016-11-24|2126.36
#2016-11-25|2130.01
#2016-11-28|2105.12
#2016-11-29|2110.42
#2016-11-30|2120.50
#2016-12-01|2113.99
#2016-12-02|2099.60
#2016-12-05|2118.18
#2016-12-06| .
#2016-12-07|2202.16
#2016-12-08|2202.72
#2016-12-09|2204.51
#2016-12-12|2207.41
#2016-12-13|2224.15
#2016-12-14|2200.44
#2016-12-15|2199.83
#2016-12-16|2200.37
#2016-12-19|2186.85
#2016-12-20|2203.25
#2016-12-21|2195.62
#2016-12-22|2183.42
#2016-12-23|2212.55
#2016-12-26| .
#2016-12-27|2201.44
#2016-12-28|2201.13
#2016-12-29|2189.37
#2016-12-30|2194.20
#2017-01-02|2220.07
#2017-01-03|2238.52
#2017-01-04|2250.07
#2017-01-05|2247.22
#2017-01-06| .
#2017-01-09|2239.42
#2017-01-10|2201.79
#2017-01-11|2183.04
#2017-01-12|2171.62
#2017-01-13|2191.25
#2017-01-16|2178.58
#2017-01-17|2163.82
#2017-01-18|2169.74
#2017-01-19|2176.33
#2017-01-20|2185.06
#2017-01-23|2170.21
#2017-01-24|2188.39
#2017-01-25|2220.56
#2017-01-26|2244.85
#2017-01-27|2244.90
#2017-01-30|2233.52
#2017-01-31|2224.06
#2017-02-01|2228.46
#2017-02-02|2232.62
#2017-02-03|2238.84
#2017-02-06|2225.76
#2017-02-07|2238.31
#2017-02-08|2239.84
#2017-02-09|2243.17
#2017-02-10|2246.85
#2017-02-13|2246.34
#2017-02-14|2245.77
#2017-02-15|2247.52
#2017-02-16|2239.63
#2017-02-17|2241.92
#2017-02-20|2249.28
#2017-02-21|2258.02
#2017-02-22|2249.17
#2017-02-23|2246.66
#2017-02-24|2234.35
#2017-02-27|2213.15
#2017-02-28|2211.25
#2017-03-01|2230.08
#2017-03-02|2235.96
#2017-03-03|2239.77
#2017-03-06|2231.61
#2017-03-07|2215.42
#2017-03-08|2230.42
#2017-03-09|2245.65
#2017-03-10|2242.95
#2017-03-13|2244.05
#2017-03-14|2225.62
#2017-03-15|2242.87
#2017-03-16|2270.53
#2017-03-17|2272.10
#2017-03-20|2273.10
#2017-03-21|2262.59
#2017-03-22|2235.05
#2017-03-23|2240.86
#2017-03-24|2244.65
#2017-03-27|2248.40
#2017-03-28|2251.01
#2017-03-29|2257.06
#2017-03-30|2261.48
#2017-03-31|2273.06
#2017-04-03|2261.69
#2017-04-04|2263.49
#2017-04-05|2264.21
#2017-04-06|2272.85
#2017-04-07|2271.79
#2017-04-10|2276.01
#2017-04-11|2278.92
#2017-04-12|2295.32
#2017-04-13|2290.77
#2017-04-14| .
#2017-04-17| .
#2017-04-18|2292.09
#2017-04-19|2291.40
#2017-04-20|2305.00
#2017-04-21|2303.95
#2017-04-24|2353.61
#2017-04-25|2363.33
#2017-04-26|2368.12
#2017-04-27|2354.76
#2017-04-28|2360.71
#2017-05-01| .
#2017-05-02|2380.25
#2017-05-03|2389.19
#2017-05-04|2409.22
#2017-05-05|2440.86
#2017-05-08|2437.41
#2017-05-09|2436.32
#2017-05-10|2435.13
#2017-05-11|2435.22
#2017-05-12|2421.07
#2017-05-15|2423.35
#2017-05-16|2415.97
#2017-05-17|2384.40
#2017-05-18|2386.06
#2017-05-19|2414.47
#2017-05-22|2401.96
#2017-05-23|2418.49
#2017-05-24|2424.33
#2017-05-25| .
#2017-05-26|2420.33
#2017-05-29|2426.14
#2017-05-30|2413.11
#2017-05-31|2418.82
#2017-06-01|2435.73
#2017-06-02|2439.97
#2017-06-05|2454.14
#2017-06-06|2428.88
#2017-06-07|2449.51
#2017-06-08|2445.42
#2017-06-09|2474.90
#2017-06-12|2467.46
#2017-06-13|2471.46
#2017-06-14|2477.75
#2017-06-15|2458.06
#2017-06-16|2495.93
#2017-06-19|2515.71
#2017-06-20|2498.88
#2017-06-21|2477.80
#2017-06-22|2459.83
#2017-06-23| .
#2017-06-26|2459.46
#2017-06-27|2442.10
#2017-06-28|2457.78
#2017-06-29|2442.11
#2017-06-30|2434.81
#2017-07-03|2483.81
#2017-07-04|2486.81
#2017-07-05|2484.15
#2017-07-06|2485.25
#2017-07-07|2479.00
#2017-07-10|2505.93
#2017-07-11|2501.17
#2017-07-12|2527.24
#2017-07-13|2536.86
#2017-07-14|2538.21
#2017-07-17|2548.51
#2017-07-18|2526.69
#2017-07-19|2529.72
#2017-07-20|2489.93
#2017-07-21|2482.78
#2017-07-24|2462.25
#2017-07-25|2470.98
#2017-07-26|2484.33
#2017-07-27|2486.53
#2017-07-28|2474.62
#2017-07-31|2470.96
#2017-08-01|2490.52
#2017-08-02|2493.76
#2017-08-03|2489.12
#2017-08-04|2495.25
#2017-08-07|2500.38
#2017-08-08|2494.97
#2017-08-09|2464.62
#2017-08-10|2438.19
#2017-08-11|2417.86
#2017-08-14|2439.09
#2017-08-15|2435.98
#2017-08-16|2447.84
#2017-08-17|2427.17
#2017-08-18|2407.68
#2017-08-21|2410.16
#2017-08-22|2424.13
#2017-08-23|2414.85
#2017-08-24|2416.45
#2017-08-25|2419.22
#2017-08-28|2413.44
#2017-08-29|2402.09
#2017-08-30|2408.10
#2017-08-31|2423.37
#2017-09-01|2424.78
#2017-09-04|2395.84
#2017-09-05|2371.95
#2017-09-06|2390.38
#2017-09-07|2362.10
#2017-09-08|2374.52
#2017-09-11|2397.40
#2017-09-12|2414.03
#2017-09-13|2411.25
#2017-09-14|2395.38
#2017-09-15|2383.12
#2017-09-18|2389.70
#2017-09-19|2372.90
#2017-09-20|2371.20
#2017-09-21|2378.98
#2017-09-22|2387.13
#2017-09-25|2382.87
#2017-09-26|2380.61
#2017-09-27|2395.30
#2017-09-28|2440.72
#2017-09-29|2437.25
#2017-10-02|2439.06
#2017-10-03|2443.49
#2017-10-04|2465.43
#2017-10-05|2472.27
#2017-10-06|2489.66
#2017-10-09|2500.59
#2017-10-10|2492.61
#2017-10-11|2484.40
#2017-10-12|2478.80
#2017-10-13|2457.52
#2017-10-16|2458.16
#2017-10-17|2456.31
#2017-10-18|2465.01
#2017-10-19|2465.39
#2017-10-20|2480.75
#2017-10-23|2472.65
#2017-10-24|2459.67
#2017-10-25|2452.58
#2017-10-26|2414.70
#2017-10-27|2439.99
#2017-10-30|2414.49
#2017-10-31|2407.61
#2017-11-01|2421.11
#2017-11-02|2413.75
#2017-11-03|2400.80
#2017-11-06|2418.92
#2017-11-07|2412.90
#2017-11-08|2420.06
#2017-11-09|2411.79
#2017-11-10|2414.65
#2017-11-13|2405.92
#2017-11-14|2401.75
#2017-11-15|2398.16
#2017-11-16|2418.69
#2017-11-17|2410.41
#2017-11-20|2400.70
#2017-11-21|2406.90
#2017-11-22|2393.48
#2017-11-23|2384.53
#2017-11-24|2386.86
#2017-11-27|2376.92
#2017-11-28|2373.00
#2017-11-29|2379.13
#2017-11-30|2373.17
#2017-12-01|2357.80
#2017-12-04|2378.05
#2017-12-05|2383.04
#2017-12-06| .
#2017-12-07|2378.01
#2017-12-08|2396.70
#2017-12-11|2413.03
#2017-12-12|2422.17
#2017-12-13|2430.01
#2017-12-14|2421.44
#2017-12-15|2424.58
#2017-12-18|2453.40
#2017-12-19|2448.06
#2017-12-20|2434.22
#2017-12-21|2441.37
#2017-12-22|2436.46
#2017-12-25| .
#2017-12-26| .
#2017-12-27|2437.65
#2017-12-28|2434.30
#2017-12-29|2439.31
#2018-01-01| .
#2018-01-02|2438.26
#2018-01-03|2437.21
#2018-01-04|2463.74
#2018-01-05|2480.16
#2018-01-08|2477.51
#2018-01-09|2500.31
#2018-01-10|2521.62
#2018-01-11|2522.41
#2018-01-12|2498.34
#2018-01-15|2495.88
#2018-01-16|2488.41
#2018-01-17|2523.49
#2018-01-18|2539.41
#2018-01-19|2542.09
#2018-01-22|2561.61
#2018-01-23|2564.72
#2018-01-24|2548.39
#2018-01-25|2504.67
#2018-01-26|2514.68
#2018-01-29|2514.00
#2018-01-30|2497.18
#2018-01-31|2483.56
#2018-02-01|2505.89
#2018-02-02|2487.94
#2018-02-05|2460.37
#2018-02-06|2388.62
#2018-02-07|2462.46
#2018-02-08|2413.42
#2018-02-09|2384.21
#2018-02-12|2413.57
#2018-02-13|2397.58
#2018-02-14|2431.66
#2018-02-15|2433.95
#2018-02-16|2458.20
#2018-02-19|2456.46
#2018-02-20|2462.00
#2018-02-21|2436.93
#2018-02-22|2421.00
#2018-02-23|2423.91
#2018-02-26|2450.68
#2018-02-27|2444.49
#2018-02-28|2437.16
#2018-03-01|2413.56
#2018-03-02|2362.06
#2018-03-05|2366.38
#2018-03-06|2372.56
#2018-03-07|2371.36
#2018-03-08|2398.26
#2018-03-09|2399.52
#2018-03-12|2392.72
#2018-03-13|2359.60
#2018-03-14|2373.48
#2018-03-15|2394.76
#2018-03-16|2377.08
#2018-03-19|2356.68
#2018-03-20|2373.26
#2018-03-21|2376.34
#2018-03-22|2347.25
#2018-03-23|2336.52
#2018-03-26|2325.15
#2018-03-27|2347.74
#2018-03-28|2358.76
#2018-03-29|2374.46
#2018-03-30| .
#2018-04-02| .
#2018-04-03|2344.11
#2018-04-04|2321.53
#2018-04-05|2345.51
#2018-04-06|2340.85
#2018-04-09|2353.28
#2018-04-10|2362.39
#2018-04-11|2336.99
#2018-04-12|2380.58
#2018-04-13|2383.27
#2018-04-16|2399.56
#2018-04-17|2397.83
#2018-04-18|2406.52
#2018-04-19|2426.46
#2018-04-20|2413.65
#2018-04-23|2439.99
#2018-04-24|2438.90
#2018-04-25|2438.55
#2018-04-26|2459.70
#2018-04-27|2479.53
#2018-04-30|2470.07
#2018-05-01| .
#2018-05-02|2458.26
#2018-05-03|2437.76
#2018-05-04|2441.39
#2018-05-07|2447.08
#2018-05-08|2444.24
#2018-05-09|2441.87
#2018-05-10| .
#2018-05-11|2456.52
#2018-05-14|2456.98
#2018-05-15|2444.45
#2018-05-16|2426.86
#2018-05-17|2414.01
#2018-05-18|2414.24
#2018-05-21|2421.65
#2018-05-22|2431.69
#2018-05-23|2393.91
#2018-05-24|2384.71
#2018-05-25|2386.55
#2018-05-28|2381.99
#2018-05-29|2339.96
#2018-05-30|2341.92
#2018-05-31|2349.55
#2018-06-01|2366.82
#2018-06-04|2383.62
#2018-06-05|2352.24
#2018-06-06|2349.37
#2018-06-07|2348.87
#2018-06-08|2338.05
#2018-06-11|2352.66
#2018-06-12|2358.47
#2018-06-13|2344.69
#2018-06-14|2362.68
#2018-06-15|2328.97
#2018-06-18|2315.22
#2018-06-19|2332.38
#2018-06-20|2338.14
#2018-06-21|2315.44
#2018-06-22| .
#2018-06-25|2319.66
#2018-06-26|2311.70
#2018-06-27|2320.01
#2018-06-28|2320.03
#2018-06-29|2341.99
#2018-07-02|2319.19
#2018-07-03|2325.85
#2018-07-04|2338.37
#2018-07-05|2359.00
#2018-07-06|2361.77
#2018-07-09|2380.52
#2018-07-10|2388.03
#2018-07-11|2362.77
#2018-07-12|2365.05
#2018-07-13|2362.40
#2018-07-16|2363.75
#2018-07-17|2388.13
#2018-07-18|2392.69
#2018-07-19|2407.92
#2018-07-20|2411.72
#2018-07-23|2417.01
#2018-07-24|2425.61
#2018-07-25|2419.32
#2018-07-26|2439.41
#2018-07-27|2448.35
#2018-07-30|2454.80
#2018-07-31|2440.41
#2018-08-01|2441.81
#2018-08-02|2422.57
#2018-08-03|2437.95
#2018-08-06|2426.25
#2018-08-07|2443.42
#2018-08-08|2429.05
#2018-08-09|2426.86
#2018-08-10|2420.53
#2018-08-13|2415.43
#2018-08-14|2413.43
#2018-08-15|2397.96
#2018-08-16|2424.74
#2018-08-17|2430.13
#2018-08-20|2450.03
#2018-08-21|2458.92
#2018-08-22|2472.85
#2018-08-23|2468.30
#2018-08-24|2465.67
#2018-08-27|2485.03
#2018-08-28|2494.34
#2018-08-29|2499.58
#2018-08-30|2495.64
#2018-08-31|2491.27
#2018-09-03|2491.71
#2018-09-04|2476.10
#2018-09-05|2472.84
#2018-09-06|2466.34
#2018-09-07|2461.67
#2018-09-10|2462.56
#2018-09-11|2459.12
#2018-09-12|2460.08
#2018-09-13|2455.01
#2018-09-14|2468.21
#2018-09-17|2480.99
#2018-09-18|2480.13
#2018-09-19|2465.23
#2018-09-20|2470.91
#2018-09-21|2509.54
#2018-09-24|2491.99
#2018-09-25|2508.08
#2018-09-26|2508.94
#2018-09-27|2530.20
#2018-09-28|2515.98
#2018-10-01|2511.41
#2018-10-02|2449.89
#2018-10-03|2394.86
#2018-10-04|2383.46
#2018-10-05|2379.11
#2018-10-08|2367.87
#2018-10-09|2351.66
#2018-10-10|2338.95
#2018-10-11|2279.04
#2018-10-12|2281.11
#2018-10-15|2291.80
#2018-10-16|2338.67
#2018-10-17|2261.56
#2018-10-18|2211.29
#2018-10-19|2222.09
#2018-10-22|2215.17
#2018-10-23|2196.85
#2018-10-24|2174.94
#2018-10-25|2149.20
#2018-10-26|2123.73
#2018-10-29|2130.09
#2018-10-30|2156.31
#2018-10-31|2170.14
#2018-11-01|2164.01
#2018-11-02|2186.63
#2018-11-05|2174.54
#2018-11-06|2180.55
#2018-11-07|2196.81
#2018-11-08|2208.31
#2018-11-09|2210.70
#2018-11-12|2223.57
#2018-11-13|2266.73
#2018-11-14|2247.77
#2018-11-15|2214.64
#2018-11-16|2214.22
#2018-11-19|2190.28
#2018-11-20|2128.85
#2018-11-21|2149.02
#2018-11-22|2139.79
#2018-11-23|2168.88
#2018-11-26|2189.06
#2018-11-27|2196.76
#2018-11-28|2183.64
#2018-11-29|2182.11
#2018-11-30|2175.67
#2018-12-03|2197.20
#2018-12-04|2154.27
#2018-12-05|2141.45
#2018-12-06| .
#2018-12-07|2106.75
#2018-12-10|2069.70
#2018-12-11|2090.12
#2018-12-12|2130.86
#2018-12-13|2107.83
#2018-12-14|2128.96
#2018-12-17|2124.52
#2018-12-18|2110.40
#2018-12-19|2109.79
#2018-12-20|2079.55
#2018-12-21|2065.44
#2018-12-24| .
#2018-12-25| .
#2018-12-26| .
#2018-12-27|2027.50
#2018-12-28|2044.86
#2018-12-31| .
#2019-01-01| .
#2019-01-02|2069.17
#2019-01-03|2060.03
#2019-01-04|2129.51
#2019-01-07|2117.91
#2019-01-08|2140.22
#2019-01-09|2151.94
#2019-01-10|2159.39
#2019-01-11|2159.55
#2019-01-14|2160.62
#2019-01-15|2150.02
#2019-01-16|2179.44
#2019-01-17|2184.10
#2019-01-18|2211.42
#2019-01-21|2214.92
#2019-01-22|2207.45
#2019-01-23|2210.61
#2019-01-24|2229.25
#2019-01-25|2217.50
#2019-01-28|2199.63
#2019-01-29|2194.90
#2019-01-30|2193.61
#2019-01-31|2189.15
#2019-02-01|2206.42
#2019-02-04|2201.78
#2019-02-05|2222.42
#2019-02-06|2244.92
#2019-02-07|2241.85
#2019-02-08|2230.77
#2019-02-11|2236.80
#2019-02-12|2250.54
#2019-02-13|2259.57
#2019-02-14|2243.29
#2019-02-15|2267.03
#2019-02-18|2287.21
#2019-02-19|2282.19
#2019-02-20|2266.77
#2019-02-21|2196.37
#2019-02-22|2200.04
#2019-02-25|2214.21
#2019-02-26|2218.54
#2019-02-27|2243.61
#2019-02-28|2251.32
#2019-03-01|2267.76
#2019-03-04|2204.33
#2019-03-05|2219.59
#2019-03-06|2206.59
#2019-03-07|2193.49
#2019-03-08|2198.57
#2019-03-11|2227.74
#2019-03-12|2225.97
#2019-03-13|2230.37
#2019-03-14|2258.87
#2019-03-15|2271.68
#2019-03-18|2294.68
#2019-03-19|2296.12
#2019-03-20|2289.11
#2019-03-21|2289.96
#2019-03-22|2252.80
#2019-03-25|2245.33
#2019-03-26|2256.00
#2019-03-27|2241.10
#2019-03-28|2193.56
#2019-03-29|2158.95
#2019-04-01|2186.94
#2019-04-02|2219.30
#2019-04-03|2249.54
#2019-04-04|2286.97
#2019-04-05|2289.82
#2019-04-08|2283.13
#2019-04-09|2270.84
#2019-04-10|2267.08
#2019-04-11|2296.57
#2019-04-12|2315.57
#2019-04-15|2318.45
#2019-04-16|2337.45
#2019-04-17|2332.24
#2019-04-18|2347.29
#2019-04-19| .
#2019-04-22| .
#2019-04-23|2340.27
#2019-04-24|2314.61
#2019-04-25|2318.73
#2019-04-26|2341.08
#2019-04-29|2323.28
#2019-04-30|2290.41
#2019-05-01| .
#2019-05-02|2276.98
#2019-05-03|2284.14
#2019-05-06|2264.48
#2019-05-07|2236.19
#2019-05-08|2210.89
#2019-05-09|2178.07
#2019-05-10|2199.47
#2019-05-13|2156.93
#2019-05-14|2179.70
#2019-05-15|2181.74
#2019-05-16|2197.63
#2019-05-17|2184.19
#2019-05-20|2167.88
#2019-05-21|2188.86
#2019-05-22|2172.95
#2019-05-23|2150.99
#2019-05-24|2166.66
#2019-05-27|2172.27
#2019-05-28|2162.53
#2019-05-29|2150.49
#2019-05-30| .
#2019-05-31|2122.66
#2019-06-03|2123.85
#2019-06-04|2165.28
#2019-06-05|2160.53
#2019-06-06|2160.90
#2019-06-07|2173.43
#2019-06-10|2177.79
#2019-06-11|2210.31
#2019-06-12|2208.99
#2019-06-13|2210.14
#2019-06-14|2202.91
#2019-06-17|2185.32
#2019-06-18|2206.27
#2019-06-19|2214.89
#2019-06-20|2198.51
#2019-06-21| .
#2019-06-24|2207.89
#2019-06-25|2190.13
#2019-06-26|2219.21
#2019-06-27|2211.21
#2019-06-28|2205.51
#2019-07-01|2219.58
#2019-07-02|2240.54
#2019-07-03|2251.98
#2019-07-04|2267.49
#2019-07-05|2292.97
#2019-07-08|2276.14
#2019-07-09|2256.72
#2019-07-10|2256.36
#2019-07-11|2262.14
#2019-07-12|2269.23
#2019-07-15|2277.06
#2019-07-16|2279.74
#2019-07-17|2256.22
#2019-07-18|2176.88
#2019-07-19|2157.56
#2019-07-22|2120.27
#2019-07-23|2128.00
#2019-07-24|2093.45
#2019-07-25|2078.45
#2019-07-26|2058.30
#2019-07-29|2054.95
#2019-07-30|2025.30
#2019-07-31|2029.16
#2019-08-01|2024.89
#2019-08-02|2000.08
#2019-08-05|1992.24
#2019-08-06|1983.88
#2019-08-07|2002.91
#2019-08-08|2020.13
#2019-08-09|2020.43
#2019-08-12|2012.94
#2019-08-13|2006.46
#2019-08-14|1954.21
#2019-08-15|1955.08
#2019-08-16|1986.14
#2019-08-19|2000.35
#2019-08-20|1981.46
#2019-08-21|1996.25
#2019-08-22|2016.66
#2019-08-23|1990.22
#2019-08-26|1983.97
#2019-08-27|2003.28
#2019-08-28|1971.99
#2019-08-29|1996.77
#2019-08-30|2000.28
#2019-09-02|1992.29
#2019-09-03|1964.81
#2019-09-04|1993.03
#2019-09-05|2072.89
#2019-09-06|2074.39
#2019-09-09|2141.42
#2019-09-10|2170.68
#2019-09-11|2167.34
#2019-09-12|2178.53
#2019-09-13|2199.53
#2019-09-16|2190.85
#2019-09-17|2160.14
#2019-09-18|2155.79
#2019-09-19|2171.69
#2019-09-20|2180.26
#2019-09-23|2158.66
#2019-09-24|2148.20
#2019-09-25|2129.48
#2019-09-26|2133.66
#2019-09-27|2135.51
#2019-09-30|2154.64
#2019-10-01|2139.43
#2019-10-02|2099.14
#2019-10-03|2060.52
#2019-10-04|2062.81
#2019-10-07|2073.77
#2019-10-08|2062.13
#2019-10-09|2059.17
#2019-10-10|2096.97
#2019-10-11|2145.25
#2019-10-14|2132.71
#2019-10-15|2149.95
#2019-10-16|2154.77
#2019-10-17|2151.17
#2019-10-18|2142.66
#2019-10-21|2172.54
#2019-10-22|2182.69
#2019-10-23|2161.42
#2019-10-24|2160.26
#2019-10-25|2188.45
#2019-10-28|2189.85
#2019-10-29|2185.53
#2019-10-30|2180.39
#2019-10-31|2174.60
#2019-11-01|2180.24
#2019-11-04|2219.10
#2019-11-05|2219.31
#2019-11-06|2224.06
#2019-11-07|2238.22
#2019-11-08|2241.01
#2019-11-11|2235.07
#2019-11-12|2239.45
#2019-11-13|2205.47
#2019-11-14|2209.31
#2019-11-15|2210.53
#2019-11-18|2189.58
#2019-11-19|2190.52
#2019-11-20|2182.41
#2019-11-21|2172.51
#2019-11-22|2184.72
#2019-11-25|2186.40
#2019-11-26|2178.46
#2019-11-27|2183.08
#2019-11-28|2184.60
#2019-11-29|2159.20
#2019-12-02|2137.98
#2019-12-03|2119.59
#2019-12-04|2146.95
#2019-12-05|2152.50
#2019-12-06| .
#2019-12-09|2187.39
#2019-12-10|2191.49
#2019-12-11|2195.00
#2019-12-12|2236.18
#2019-12-13|2261.33
#2019-12-16|2300.99
#2019-12-17|2317.73
#2019-12-18|2331.94
#2019-12-19|2348.43
#2019-12-20|2378.08
#2019-12-23|2375.96
#2019-12-24| .
#2019-12-25| .
#2019-12-26| .
#2019-12-27|2375.84
#2019-12-30|2356.15
#2019-12-31| .
#2020-01-01| .
#2020-01-02|2406.43
#2020-01-03|2392.73
#2020-01-06| .
#2020-01-07|2400.70
#2020-01-08|2381.60
#2020-01-09|2380.25
#2020-01-10|2382.74
#2020-01-13|2389.11
#2020-01-14|2387.57
#2020-01-15|2365.15
#2020-01-16|2389.63
#2020-01-17|2416.25
#2020-01-20|2434.80
#2020-01-21|2416.41
#2020-01-22|2412.32
#2020-01-23|2410.46
#2020-01-24|2421.72
#2020-01-27|2374.55
#2020-01-28|2415.44
#2020-01-29|2402.49
#2020-01-30|2388.96
#2020-01-31|2394.46
#2020-02-03|2398.17
#2020-02-04|2420.81
#2020-02-05|2463.93
#2020-02-06|2564.57
#2020-02-07|2571.24
#2020-02-10|2581.44
#2020-02-11|2596.74
#2020-02-12|2586.40
#2020-02-13|2584.56
#2020-02-14|2590.40
#2020-02-17|2594.79
#2020-02-18|2564.40
#2020-02-19|2592.47
#2020-02-20|2590.58
#2020-02-21|2584.81
#2020-02-24|2496.59
#2020-02-25|2451.30
#2020-02-26|2452.72
#2020-02-27|2365.41
#2020-02-28|2297.53
#2020-03-02|2322.52
#2020-03-03|2345.99
#2020-03-04|2351.38
#2020-03-05|2326.20
#2020-03-06|2239.74
#2020-03-09|2035.65
#2020-03-10|2008.67
#2020-03-11|1976.89
#2020-03-12|1705.56
#2020-03-13|1681.37
#2020-03-16|1528.56
#2020-03-17|1562.96
#2020-03-18|1544.96
#2020-03-19|1644.70
#2020-03-20|1639.75
#2020-03-23|1536.75
#2020-03-24|1681.43
#2020-03-25|1744.62
#2020-03-26|1742.20
#2020-03-27|1679.64
#2020-03-30|1656.22
#2020-03-31|1717.59
#2020-04-01|1665.01
#2020-04-02|1688.35
#2020-04-03|1655.94
#2020-04-06|1685.78
#2020-04-07|1760.67
#2020-04-08|1741.22
#2020-04-09|1761.35
#2020-04-10| .
#2020-04-13| .
#2020-04-14|1795.49
#2020-04-15|1697.43
#2020-04-16|1645.22
#2020-04-17|1688.65
#2020-04-20|1683.47
#2020-04-21|1632.62
#2020-04-22|1682.88
#2020-04-23|1721.20
#2020-04-24|1719.44
#2020-04-27|1740.88
#2020-04-28|1822.74
#2020-04-29|1955.39
#2020-04-30|1917.29
#2020-05-01| .
#2020-05-04|1821.68
#2020-05-05|1848.84
#2020-05-06|1851.49
#2020-05-07|1894.64
#2020-05-08|1890.82
#2020-05-11|1860.28
#2020-05-12|1867.42
#2020-05-13|1783.26
#2020-05-14|1744.01
#2020-05-15|1732.53
#2020-05-18|1840.48
#2020-05-19|1858.81
#2020-05-20|1869.67
#2020-05-21| .
#2020-05-22|1853.64
#2020-05-25|1883.01
#2020-05-26|1956.38
#2020-05-27|2028.74
#2020-05-28|2062.75
#2020-05-29|2021.47
#2020-06-01|2058.06
#2020-06-02|2113.79
#2020-06-03|2179.04
#2020-06-04|2174.88
#2020-06-05|2199.78
#2020-06-08|2223.27
#2020-06-09|2180.41
#2020-06-10|2167.08
#2020-06-11|2054.44
#2020-06-12|2080.29
#2020-06-15|2056.20
#2020-06-16|2113.07
#2020-06-17|2091.71
#2020-06-18|2057.52
#2020-06-19| .
#2020-06-22|2036.31
#2020-06-23|2089.00
#2020-06-24|2031.65
#2020-06-25|2057.51
#2020-06-26|2024.68
#2020-06-29|2049.36
#2020-06-30|2041.15
#2020-07-01|2050.86
#2020-07-02|2095.48
#2020-07-03|2085.27
#2020-07-06|2137.21
#2020-07-07|2130.08
#2020-07-08|2125.44
#2020-07-09|2089.67
#2020-07-10|2112.97
#2020-07-13|2160.33
#2020-07-14|2194.74
#2020-07-15|2197.71
#2020-07-16|2206.41
#2020-07-17|2209.05
#2020-07-20|2227.56
#2020-07-21|2253.04
#2020-07-22|2268.96
#2020-07-23|2257.45
#2020-07-24|2233.34
#2020-07-27|2209.71
#2020-07-28|2214.55
#2020-07-29|2203.78
#2020-07-30|2125.60
#2020-07-31|2118.88
#2020-08-03|2163.30
#2020-08-04|2170.15
#2020-08-05|2133.56
#2020-08-06|2135.17
#2020-08-07|2120.05
#2020-08-10|2171.84
#2020-08-11|2214.36
#2020-08-12|2229.26
#2020-08-13|2219.13
#2020-08-14|2196.21
#2020-08-17|2192.41
#2020-08-18|2186.65
#2020-08-19|2208.23
#2020-08-20|2175.46
#2020-08-21|2190.33
#2020-08-24|2219.54
#2020-08-25|2233.79
#2020-08-26|2261.15
#2020-08-27|2245.24
#2020-08-28|2271.18
#2020-08-31|2232.00
#2020-09-01|2228.53
#2020-09-02|2221.35
#2020-09-03|2217.39
#2020-09-04|2214.16
#2020-09-07|2253.11
#2020-09-08|2223.95
#2020-09-09|2259.33
#2020-09-10|2256.76
#2020-09-11|2235.37
#2020-09-14|2246.37
#2020-09-15|2235.75
#2020-09-16|2269.85
#2020-09-17|2253.23
#2020-09-18|2243.79
#2020-09-21|2145.53
#2020-09-22|2146.64
#2020-09-23|2149.34
#2020-09-24|2129.52
#2020-09-25|2123.74
#2020-09-28|2188.95
#2020-09-29|2174.13
#2020-09-30|2184.93
#2020-10-01|2214.95
#2020-10-02|2219.00
#2020-10-05|2279.93
#2020-10-06|2298.53
#2020-10-07|2280.36
#2020-10-08|2305.45
#2020-10-09|2302.33
#2020-10-12|2317.93
#2020-10-13|2284.92
#2020-10-14|2297.38
#2020-10-15|2260.49
#2020-10-16|2272.91
#2020-10-19|2284.89
#2020-10-20|2284.12
#2020-10-21|2252.19
#2020-10-22|2243.77
#2020-10-23|2287.44
#2020-10-26|2245.16
#2020-10-27|2212.36
#2020-10-28|2136.15
#2020-10-29|2123.80
#2020-10-30|2143.97
#2020-11-02|2192.15
#2020-11-03|2267.04
#2020-11-04|2284.31
#2020-11-05|2282.40
#2020-11-06|2278.32
#2020-11-09|2436.20
#2020-11-10|2493.24
#2020-11-11|2416.28
#2020-11-12|2348.23
#2020-11-13|2355.83
#2020-11-16|2379.12
#2020-11-17|2388.04
#2020-11-18|2404.52
#2020-11-19|2393.26
#2020-11-20|2376.84
#2020-11-23|2358.82
#2020-11-24|2402.40
#2020-11-25|2404.60
#2020-11-26|2399.63
#2020-11-27|2407.65
#2020-11-30|2377.83
#2020-12-01|2401.02
#2020-12-02|2391.39
#2020-12-03|2378.63
#2020-12-04|2372.37
#2020-12-07|2372.95
#2020-12-08|2357.53
#2020-12-09|2369.24
#2020-12-10|2361.51
#2020-12-11|2331.27
#2020-12-14|2339.23
#2020-12-15|2341.82
#2020-12-16|2316.53
#2020-12-17|2293.89
#2020-12-18|2265.64
#2020-12-21|2197.45
#2020-12-22|2206.65
#2020-12-23|2240.13
#2020-12-24|2240.13
#2020-12-25|2240.13
#2020-12-28|2264.96
#2020-12-29|2272.17
#2020-12-30|2257.31
#2020-12-31|2257.31
#2021-01-01|2257.31
#2021-01-04|2243.31
#2021-01-05|2230.56
#2021-01-06|2230.56
#2021-01-07|2320.63
#2021-01-08|2292.26
#2021-01-11|2281.12
#2021-01-12|2326.35
#2021-01-13|2308.77
#2021-01-14|2347.56
#2021-01-15|2331.82
#2021-01-18|2340.71
#2021-01-19|2345.15
#2021-01-20|2361.89
#2021-01-21|2373.67
#2021-01-22|2358.82
#2021-01-25|2326.99
#2021-01-26|2339.53
#2021-01-27|2309.45
#2021-01-28|2297.19
#2021-01-29|2269.99
#2021-02-01|2283.45
#2021-02-02|2310.47
#2021-02-03|2338.89
#2021-02-04|2398.83
#2021-02-05|2389.09
#2021-02-08|2399.35
#2021-02-09|2369.91
#2021-02-10|2391.90
#2021-02-11|2385.87
#2021-02-12|2411.84
#2021-02-15|2448.93
#2021-02-16|2494.95
#2021-02-17|2479.25
#2021-02-18|2470.46
#2021-02-19|2485.17
#2021-02-22|2491.08
#2021-02-23|2497.14
#2021-02-24|2506.58
#2021-02-25|2550.96
#2021-02-26|2489.75
#2021-03-01|2511.27
#2021-03-02|2554.00
#2021-03-03|2579.31
#2021-03-04|2555.35
#2021-03-05|2561.34
#2021-03-08|2627.18
#2021-03-09|2640.53
#2021-03-10|2641.40
#2021-03-11|2645.14
#2021-03-12|2655.41
#2021-03-15|2636.84
#2021-03-16|2635.66
#2021-03-17|2623.37
#2021-03-18|2641.43
#2021-03-19|2631.91
#2021-03-22|2628.98
#2021-03-23|2626.14
#2021-03-24|2666.71
#2021-03-25|2667.78
#2021-03-26|2689.46
#2021-03-29|2690.77
#2021-03-30|2735.35
#2021-03-31|2714.14
#2021-04-01|2729.72
#2021-04-02| .
#2021-04-05| .
#2021-04-06|2747.83
#2021-04-07|2780.76
#2021-04-08|2776.00
#2021-04-09|2799.49
#2021-04-12|2786.72
#2021-04-13|2797.46
#2021-04-14|2809.34
#2021-04-15|2782.86
#2021-04-16|2827.23
#2021-04-19|2814.17
#2021-04-20|2743.34
#2021-04-21|2736.02
#2021-04-22|2741.71
#2021-04-23|2741.91
#2021-04-26|2758.60
#2021-04-27|2758.11
#2021-04-28|2760.78
#2021-04-29|2810.93
#2021-04-30|2788.04
#2021-05-03|2791.57
#2021-05-04|2745.32
#2021-05-05|2786.87
#2021-05-06|2785.57
#2021-05-07|2793.09
#2021-05-10|2800.06
#2021-05-11|2761.70
#2021-05-12|2789.08
#2021-05-13| .
#2021-05-14|2839.19
#2021-05-17|2818.11
#2021-05-18|2840.47
#2021-05-19|2807.11
#2021-05-20|2815.31
#2021-05-21|2851.47
#2021-05-24|2853.24
#2021-05-25|2860.66
#2021-05-26|2838.44
#2021-05-27|2851.16
#2021-05-28|2871.90
#2021-05-31|2820.73
#2021-06-01|2875.28
#2021-06-02|2893.87
#2021-06-03|2916.23
#2021-06-04|2915.13
#2021-06-07|2898.72
#2021-06-08|2895.02
#2021-06-09|2899.11
#2021-06-10|2926.00
#2021-06-11|2940.61
#2021-06-14|2962.63
#2021-06-15|2980.77
#2021-06-16|2976.81
#2021-06-17|2968.08
#2021-06-18|2938.16
#2021-06-21|2958.01
#2021-06-22|2948.55
#2021-06-23|2959.43
#2021-06-24|2991.50
#2021-06-25| .
#2021-06-28|2972.69
#2021-06-29|2983.61
#2021-06-30|2969.22
#2021-07-01|2991.03
#2021-07-02|2998.45
#2021-07-05|3027.78
#2021-07-06|2993.45
#2021-07-07|3027.52
#2021-07-08|2962.55
#2021-07-09|2997.48
#2021-07-12|3019.55
#2021-07-13|3005.88
#2021-07-14|3028.36
#2021-07-15|3038.75
#2021-07-16|3042.17
#2021-07-19|2953.47
#2021-07-20|2985.48
#2021-07-21|3071.01
#2021-07-22|3091.69
#2021-07-23|3109.24
#2021-07-26|3157.89
#2021-07-27|3145.27
#2021-07-28|3139.18
#2021-07-29|3150.71
#2021-07-30|3129.48
#2021-08-02|3141.77
#2021-08-03|3169.58
#2021-08-04|3216.03
#2021-08-05|3231.61
#2021-08-06|3242.88
#2021-08-09|3247.62
#2021-08-10|3261.82
#2021-08-11|3273.89
#2021-08-12|3273.20
#2021-08-13|3283.03
#2021-08-16|3251.59
#2021-08-17|3239.37
#2021-08-18|3260.11
#2021-08-19|3184.99
#2021-08-20|3227.31
#2021-08-23|3236.45
#2021-08-24|3256.39
#2021-08-25|3256.04
#2021-08-26|3246.07
#2021-08-27|3258.90
#2021-08-30|3264.38
#2021-08-31|3233.10
#2021-09-01|3253.16
#2021-09-02|3337.72
#2021-09-03|3324.74
#2021-09-06|3353.29
#2021-09-07|3323.93
#2021-09-08|3287.75
#2021-09-09|3305.02
#2021-09-10|3301.53
#2021-09-13|3336.04
#2021-09-14|3310.51
#2021-09-15|3314.38
#2021-09-16|3365.45
#2021-09-17|3406.19
#2021-09-20|3321.23
#2021-09-21|3277.40
#2021-09-22|3343.56
#2021-09-23|3398.09
#2021-09-24|3374.22
#2021-09-27|3413.84
#2021-09-28|3348.21
#2021-09-29|3409.47
#2021-09-30|3434.22
#2021-10-01|3440.01
#2021-10-04|3448.72
#2021-10-05|3510.04
#2021-10-06|3445.18
#2021-10-07|3475.46
#2021-10-08|3481.15
#2021-10-11|3478.54
#2021-10-12|3500.47
#2021-10-13|3482.38
#2021-10-14|3542.70
#2021-10-15|3564.48
#2021-10-18|3584.19
#2021-10-19|3591.17
#2021-10-20|3605.27
#2021-10-21|3588.25
#2021-10-22|3650.45
#2021-10-25|3668.75
#2021-10-26|3599.64
#2021-10-27|3600.39
#2021-10-28|3539.39
#2021-10-29|3540.76
#2021-11-01|3552.33
#2021-11-02|3562.27
#2021-11-03|3615.36
#2021-11-04|3580.96
#2021-11-05|3560.33
#2021-11-08|3584.88
#2021-11-09|3565.62
#2021-11-10|3576.23
#2021-11-11|3600.49
#2021-11-12|3579.84
#2021-11-15|3626.72
#2021-11-16|3600.58
#2021-11-17|3590.90
#2021-11-18|3541.29
#2021-11-19|3518.74
#2021-11-22|3542.86
#2021-11-23|3495.90
#2021-11-24|3502.41
#2021-11-25|3541.70
#2021-11-26|3378.22
#2021-11-29|3430.13
#2021-11-30|3442.41
#2021-12-01|3479.89
#2021-12-02|3471.51
#2021-12-03|3411.95
#2021-12-06| .
#2021-12-07|3509.64
#2021-12-08|3495.10
#2021-12-09|3448.48
#2021-12-10|3449.56
#2021-12-13|3431.44
#2021-12-14|3414.58
#2021-12-15|3405.14
#2021-12-16|3430.18
#2021-12-17|3404.77
#2021-12-20|3364.24
#2021-12-21|3396.48
#2021-12-22|3399.30
#2021-12-23|3454.96
#2021-12-24| .
#2021-12-27|3494.93
#2021-12-28|3542.76
#2021-12-29|3530.27
#2021-12-30|3526.25
#2021-12-31| .
#2022-01-03|3559.16
#2022-01-04|3621.47
#2022-01-05|3601.10
#2022-01-06| .
#2022-01-07|3591.34
#2022-01-10|3554.72
#2022-01-11|3581.74
#2022-01-12|3632.84
#2022-01-13|3686.21
#2022-01-14|3622.93
#2022-01-17|3619.83
#2022-01-18|3520.25
#2022-01-19|3493.60
#2022-01-20|3484.39
#2022-01-21|3380.00
#2022-01-24|3243.31
#2022-01-25|3325.98
#2022-01-26|3411.70
#2022-01-27|3439.61
#2022-01-28|3415.72
#2022-01-31|3459.35
#2022-02-01|3517.25
#2022-02-02|3518.54
#2022-02-03|3474.38
#2022-02-04|3430.40
#2022-02-07|3476.72
#2022-02-08|3515.08
#2022-02-09|3571.65
#2022-02-10|3509.16
#2022-02-11|3516.74
#2022-02-14|3433.64
#2022-02-15|3448.45
#2022-02-16|3444.92
#2022-02-17|3378.97
#2022-02-18|3390.96
#2022-02-21|3374.62
#2022-02-22|3360.96
#2022-02-23|3362.98
#2022-02-24|3220.65
#2022-02-25|3348.30
#2022-02-28|3302.12
#2022-03-01|3192.15
#2022-03-02|3155.16
#2022-03-03|3099.68
#2022-03-04|2900.82
#2022-03-07|2872.91
#2022-03-08|2898.95
#2022-03-09|3067.36
#2022-03-10|3077.50
#2022-03-11|3180.28
#2022-03-14|3303.77
#2022-03-15|3327.55
#2022-03-16|3429.16
#2022-03-17|3390.76
#2022-03-18|3413.46
#2022-03-21|3424.36
#2022-03-22|3466.50
#2022-03-23|3380.18
#2022-03-24|3362.36
#2022-03-25|3388.99
#2022-03-28|3366.71
#2022-03-29|3453.90
#2022-03-30|3442.59
#2022-03-31|3392.01
#2022-04-01|3444.77
#2022-04-04|3450.45
#2022-04-05|3470.18
#2022-04-06|3450.33
#2022-04-07|3415.16
#2022-04-08|3488.42
#2022-04-11|3471.74
#2022-04-12|3453.68
#2022-04-13|3443.90
#2022-04-14|3470.40
#2022-04-15| .
#2022-04-18| .
#2022-04-19|3497.04
#2022-04-20|3527.57
#2022-04-21|3576.75
#2022-04-22|3539.03
#2022-04-25|3443.11
#2022-04-26|3463.39
#2022-04-27|3509.13
#2022-04-28|3409.44
#2022-04-29|3461.92
#2022-05-02|3413.79
#2022-05-03|3468.23
#2022-05-04|3433.61
#2022-05-05|3376.82
#2022-05-06|3318.99
#2022-05-09|3189.84
#2022-05-10|3205.26
#2022-05-11|3283.57
#2022-05-12|3344.36
#2022-05-13|3399.47
#2022-05-16|3415.37
#2022-05-17|3410.43
#2022-05-18|3397.12
#2022-05-19|3403.01
#2022-05-20|3387.62
#2022-05-23|3439.80
#2022-05-24|3450.86
#2022-05-25|3502.46
#2022-05-26| .
#2022-05-27|3544.15
#2022-05-30|3537.21
#2022-05-31|3436.53
#2022-06-01|3411.96
#2022-06-02|3408.35
#2022-06-03|3400.92
#2022-06-06|3441.84
#2022-06-07|3426.92
#2022-06-08|3397.87
#2022-06-09|3420.10
#2022-06-10|3348.96
#2022-06-13|3289.27
#2022-06-14|3334.88
#2022-06-15|3365.97
#2022-06-16|3242.69
#2022-06-17|3250.83
#2022-06-20|3308.59
#2022-06-21|3326.95
#2022-06-22|3315.30
#2022-06-23|3214.71
#2022-06-24| .
#2022-06-27|3275.00
#2022-06-28|3287.09
#2022-06-29|3229.02
#2022-06-30|3182.74
#2022-07-01|3214.52
#2022-07-04|3219.13
#2022-07-05|3119.49
#2022-07-06|3163.66
#2022-07-07|3234.37
#2022-07-08|3312.70
#2022-07-11|3261.01
#2022-07-12|3307.67
#2022-07-13|3241.26
#2022-07-14|3185.04
#2022-07-15|3169.20
#2022-07-18|3287.65
#2022-07-19|3360.96
#2022-07-20|3337.56
#2022-07-21|3379.37
#2022-07-22|3346.79
#2022-07-25|3368.83
#2022-07-26|3400.61
#2022-07-27|3403.46
#2022-07-28|3442.32
#2022-07-29|3467.09
#2022-08-01|3478.35
#2022-08-02|3445.50
#2022-08-03|3513.34
#2022-08-04|3531.04
#2022-08-05|3550.93
#2022-08-08|3565.90
#2022-08-09|3581.38
#2022-08-10|3592.78
#2022-08-11|3591.19
#2022-08-12|3589.83
#2022-08-15|3579.48
#2022-08-16|3619.44
#2022-08-17|3594.81
#2022-08-18|3566.14
#2022-08-19|3557.52
#2022-08-22|3509.04
#2022-08-23|3519.93
#2022-08-24|3525.90
#2022-08-25|3556.70
#2022-08-26|3526.96
#2022-08-29|3463.52
#2022-08-30|3460.19
#2022-08-31|3480.74
#2022-09-01|3389.73
#2022-09-02|3456.39
#2022-09-05|3440.70
#2022-09-06|3450.46
#2022-09-07|3460.85
#2022-09-08|3502.07
#2022-09-09|3571.16
#2022-09-12|3606.18
#2022-09-13|3593.61
#2022-09-14|3581.89
#2022-09-15|3599.84
#2022-09-16|3478.48
#2022-09-19|3469.24
#2022-09-20|3482.17
#2022-09-21|3520.76
#2022-09-22|3532.95
#2022-09-23|3463.76
#2022-09-26|3421.65
#2022-09-27|3428.10
#2022-09-28|3369.32
#2022-09-29|3290.75
#2022-09-30|3332.21
#2022-10-03|3352.55
#2022-10-04|3437.61
#2022-10-05|3394.65
#2022-10-06|3362.38
#2022-10-07|3343.00
#2022-10-10|3333.57
#2022-10-11|3338.50
#2022-10-12|3346.11
#2022-10-13|3343.85
#2022-10-14|3367.23
#2022-10-17|3430.01
#2022-10-18|3467.94
#2022-10-19|3523.51
#2022-10-20|3524.92
#2022-10-21|3537.80
#2022-10-24|3585.02
#2022-10-25|3610.84
#2022-10-26|3592.30
#2022-10-27|3602.89
#2022-10-28|3612.21
#2022-10-31|3588.83
#2022-11-01|3589.60
#2022-11-02|3528.20
#2022-11-03|3555.27
#2022-11-04|3594.24
#2022-11-07|3620.60
#2022-11-08|3652.04
#2022-11-09|3639.51
#2022-11-10|3656.56
#2022-11-11|3630.63
#2022-11-14|3615.21
#2022-11-15|3648.55
#2022-11-16|3682.81
#2022-11-17|3639.65
#2022-11-18|3681.22
#2022-11-21|3659.82
#2022-11-22|3678.94
#2022-11-23|3748.16
#2022-11-24|3739.10
#2022-11-25|3734.68
#2022-11-28|3696.96
#2022-11-29|3734.23
#2022-11-30|3735.68
#2022-12-01|3761.38
#2022-12-02|3743.20
#2022-12-05|3753.44
#2022-12-06|3753.44
#2022-12-07|3703.15
#2022-12-08|3711.06
#2022-12-09|3757.35
#2022-12-12|3707.77
#2022-12-13|3726.84
#2022-12-14|3739.03
#2022-12-15|3674.94
#2022-12-16|3664.46
#2022-12-19|3688.44
#2022-12-20|3714.36
#2022-12-21|3743.43
#2022-12-22|3768.46
#2022-12-23|3782.60
#2022-12-26| .
#2022-12-27|3788.57
#2022-12-28|3770.73
#2022-12-29|3780.66
#2022-12-30|3754.45
#2023-01-02|3797.32
#2023-01-03|3804.30
#2023-01-04|3861.10
#2023-01-05|3876.60
#2023-01-06| .
#2023-01-09|3906.46
#2023-01-10|3894.97
#2023-01-11|3858.42
#2023-01-12|3853.64
#2023-01-13|3830.33
#2023-01-16|3848.82
#2023-01-17|3847.19
#2023-01-18|3861.58
#2023-01-19|3855.64
#2023-01-20|3897.12
#2023-01-23|3894.50
#2023-01-24|3908.66
#2023-01-25|3878.68
#2023-01-26|3882.75
#2023-01-27|3903.36
#2023-01-30|3912.29
#2023-01-31|3884.36
#2023-02-01|3923.69
#2023-02-02|3957.66
#2023-02-03|3960.79
#2023-02-06|3938.96
#2023-02-07|3938.10
#2023-02-08|3947.63
#2023-02-09|3979.87
#2023-02-10|3864.51
#2023-02-13|3927.37
#2023-02-14|3915.89
#2023-02-15|3939.69
#2023-02-16|3985.02
#2023-02-17|3951.77
#2023-02-20|3987.89
#2023-02-21|4025.91
#2023-02-22|3999.58
#2023-02-23|4038.74
#2023-02-24|4040.04
#2023-02-27|4105.35
#2023-02-28|4074.36
#2023-03-01|4040.34
#2023-03-02|4010.27
#2023-03-03|4044.85
#2023-03-06|4040.95
#2023-03-07|3988.26
#2023-03-08|4004.25
#2023-03-09|3976.95
#2023-03-10|3849.49
#2023-03-13|3718.26
#2023-03-14|3786.31
#2023-03-15|3586.35
#2023-03-16|3610.86
#2023-03-17|3540.24
#2023-03-20|3617.47
#2023-03-21|3724.63
#2023-03-22|3703.41
#2023-03-23|3634.08
#2023-03-24|3590.19
#2023-03-27|3602.76
#2023-03-28|3584.90
#2023-03-29|3627.18
#2023-03-30|3719.19
#2023-03-31|3720.16
#2023-04-03|3706.32
#2023-04-04|3706.11
#2023-04-05|3695.04
#2023-04-06|3755.78
#2023-04-07| .
#2023-04-10| .
#2023-04-11|3813.57
#2023-04-12|3784.92
#2023-04-13|3803.45
#2023-04-14|3879.94
#2023-04-17|3821.04
#2023-04-18|3863.42
#2023-04-19|3882.23
#2023-04-20|3901.29
#2023-04-21|3887.14
#2023-04-24|3911.96
#2023-04-25|3875.96
#2023-04-26|3881.49
#2023-04-27|3845.29
#2023-04-28|3840.31
#2023-05-01| .
#2023-05-02|3770.24
#2023-05-03|3751.20
#2023-05-04|3716.68
#2023-05-05|3766.17
#2023-05-08|3785.62
#2023-05-09|3705.09
#2023-05-10|3707.27
#2023-05-11|3708.63
#2023-05-12|3711.27
#2023-05-15|3749.77
#2023-05-16|3732.77
#2023-05-17|3725.68
#2023-05-18| .
#2023-05-19|3732.67
#2023-05-22|3734.16
#2023-05-23|3741.89
#2023-05-24|3693.46
#2023-05-25|3668.62
#2023-05-26|3700.44
#2023-05-29|3685.67
#2023-05-30|3651.34
#2023-05-31|3630.05
#2023-06-01|3661.95
#2023-06-02|3739.31
#2023-06-05|3711.19
#2023-06-06|3737.69
#2023-06-07|3748.20
#2023-06-08|3743.20
#2023-06-09|3756.56
#2023-06-12|3768.93
#2023-06-13|3788.00
#2023-06-14|3743.31
#2023-06-15|3748.76
#2023-06-16|3792.85
#2023-06-19|3759.56
#2023-06-20|3758.31
#2023-06-21|3753.59
#2023-06-22|3655.73
#2023-06-23| .
#2023-06-26|3674.82
#2023-06-27|3682.04
#2023-06-28|3686.92
#2023-06-29|3706.08
#2023-06-30|3750.64
#2023-07-03|3772.45
#2023-07-04|3749.94
#2023-07-05|3721.18
#2023-07-06|3665.66
#2023-07-07|3667.10
#2023-07-10|3657.18
#2023-07-11|3654.69
#2023-07-12|3682.86
#2023-07-13|3740.24
#2023-07-14|3715.96
#2023-07-17|3748.77
#2023-07-18|3740.06
#2023-07-19|3715.08
#2023-07-20|3745.60
#2023-07-21|3794.98
#2023-07-24|3804.10
#2023-07-25|3846.10
#2023-07-26|3794.08
#2023-07-27|3805.28
#2023-07-28|3787.91
#2023-07-31|3801.70
#2023-08-01|3783.79
#2023-08-02|3721.23
#2023-08-03|3695.44
#2023-08-04|3726.14
#2023-08-07|3749.42
#2023-08-08|3699.72
#2023-08-09|3784.93
#2023-08-10|3855.16
#2023-08-11|3824.22
#2023-08-14|3804.13
#2023-08-15|3769.14
#2023-08-16|3751.87
#2023-08-17|3746.87
#2023-08-18|3737.93
#2023-08-21|3736.20
#2023-08-22|3739.43
#2023-08-23|3720.38
#2023-08-24|3697.54
#2023-08-25|3708.43
#2023-08-28|3757.73
#2023-08-29|3783.37
#2023-08-30|3796.25
#2023-08-31|3774.09
#2023-09-01|3777.80
#2023-09-04|3775.15
#2023-09-05|3799.66
#2023-09-06|3788.60
#2023-09-07|3766.33
#2023-09-08|3770.39
#2023-09-11|3778.32
#2023-09-12|3756.68
#2023-09-13|3761.21
#2023-09-14|3822.16
#2023-09-15|3840.12
#2023-09-18|3801.57
#2023-09-19|3804.94
#2023-09-20|3858.87
#2023-09-21|3818.11
#2023-09-22|3835.75
#2023-09-25|3807.99
#2023-09-26|3807.72
#2023-09-27|3789.83
#2023-09-28|3843.55
#2023-09-29|3844.93
#2023-10-02|3836.96
#2023-10-03|3751.60
#2023-10-04|3754.21
#2023-10-05|3771.98
#2023-10-06|3826.41
#2023-10-09|3806.32
#2023-10-10|3881.82
#2023-10-11|3906.96
#2023-10-12|3910.84
#2023-10-13|3893.75
#2023-10-16|3897.31
#2023-10-17|3881.56
#2023-10-18|3896.08
#2023-10-19|3851.07
#2023-10-20|3804.94
#2023-10-23|3776.52
#2023-10-24|3763.27
#2023-10-25|3758.90
#2023-10-26|3732.01
#2023-10-27|3717.57
#2023-10-30|3714.04
#2023-10-31|3714.60
#2023-11-01|3725.49
#2023-11-02|3763.52
#2023-11-03|3774.58
#2023-11-06|3760.31
#2023-11-07|3750.89
#2023-11-08|3802.63
#2023-11-09|3814.37
#2023-11-10|3792.57
#2023-11-13|3822.32
#2023-11-14|3848.50
#2023-11-15|3857.17
#2023-11-16|3846.14
#2023-11-17|3905.40
#2023-11-20|3887.36
#2023-11-21|3883.54
#2023-11-22|3867.67
#2023-11-23|3896.21
#2023-11-24|3915.36
#2023-11-27|3877.17
#2023-11-28|3890.23
#2023-11-29|3872.07
#2023-11-30|3899.50
#2023-12-01|3954.19
#2023-12-04|3942.49
#2023-12-05|3972.92
#2023-12-06| .
#2023-12-07|4003.55
#2023-12-08|4034.72
#2023-12-11|4057.21
#2023-12-12|4045.90
#2023-12-13|4037.88
#2023-12-14|4057.58
#2023-12-15|4069.89
#2023-12-18|4095.57
#2023-12-19|4071.78
#2023-12-20|4081.23
#2023-12-21|4055.32
#2023-12-22|4084.39
#2023-12-25| .
#2023-12-26| .
#2023-12-27|4120.59
#2023-12-28|4107.95
#2023-12-29|4104.86
#2024-01-01| .
#2024-01-02|4163.62
#2024-01-03|4109.77
#2024-01-04|4195.06
#2024-01-05|4223.22
#2024-01-08|4175.04
#2024-01-09|4165.79
#2024-01-10|4160.72
#2024-01-11|4083.07
#2024-01-12|4096.93
#2024-01-15|4091.67
#2024-01-16|4058.74
#2024-01-17|4030.19
#2024-01-18|4018.00
#2024-01-19|4005.28
#2024-01-22|4057.69
#2024-01-23|4038.66
#2024-01-24|4079.76
#2024-01-25|4127.96
#2024-01-26|4145.10
#2024-01-29|4137.18
#2024-01-30|4156.95
#2024-01-31|4133.61
#2024-02-01|4086.03
#2024-02-02|4114.06
#2024-02-05|3984.86
#2024-02-06|3992.99
#2024-02-07|3962.84
#2024-02-08|3973.19
#2024-02-09|3960.19
#2024-02-12|4008.94
#2024-02-13|4008.32
#2024-02-14|4018.92
#2024-02-15|4047.64
#2024-02-16|4108.67
#2024-02-19|4124.09
#2024-02-20|4132.31
#2024-02-21|4125.80
#2024-02-22|4132.24
#2024-02-23|4136.45
#2024-02-26|4140.70
#2024-02-27|4147.63
#2024-02-28|4166.83
#2024-02-29|4160.25
#2024-03-01|4175.90
#2024-03-04|4159.66
#2024-03-05|4181.73
#2024-03-06|4167.46
#2024-03-07|4144.40
#2024-03-08|4163.48
#2024-03-11|4122.55
#2024-03-12|4153.11
#2024-03-13|4175.62
#2024-03-14|4147.16
#2024-03-15|4109.72
#2024-03-18|4070.49
#2024-03-19|4113.58
#2024-03-20|4113.79
#2024-03-21|4139.54
#2024-03-22|4154.72
#2024-03-25|4144.09
#2024-03-26|4178.84
#2024-03-27|4164.01
#2024-03-28|4144.03
#2024-03-29| .
#2024-04-01| .
#2024-04-02|4176.95
#2024-04-03|4212.00
#2024-04-04|4199.92
#2024-04-05|4219.40
#2024-04-08|4233.27
#2024-04-09|4264.53
#2024-04-10|4237.82
#2024-04-11|4202.68
#2024-04-12|4221.74
#2024-04-15|4208.07
#2024-04-16|4139.31
#2024-04-17|4172.47
#2024-04-18|4198.87
#2024-04-19|4249.88
#2024-04-22|4306.99
#2024-04-23|4367.82
#2024-04-24|4291.99
#2024-04-25|4240.99
#2024-04-26|4261.31
#2024-04-29|4284.23
#2024-04-30|4272.76
#2024-05-01| .
#2024-05-02|4252.41
#2024-05-03|4255.07
#2024-05-06|4316.14
#2024-05-07|4332.09
#2024-05-08|4333.47
#2024-05-09| .
#2024-05-10|4409.53
#2024-05-13|4447.49
#2024-05-14|4411.05
#2024-05-15|4426.40
#2024-05-16|4441.74
#2024-05-17|4474.39
#2024-05-20|4468.34
#2024-05-21|4452.10
#2024-05-22|4426.92
#2024-05-23|4425.54
#2024-05-24|4424.65
#2024-05-27|4435.82
#2024-05-28|4453.52
#2024-05-29|4386.83
#2024-05-30|4392.33
#2024-05-31|4398.51
#2024-06-03|4425.27
#2024-06-04|4379.19
#2024-06-05|4403.68
#2024-06-06|4450.29
#2024-06-07|4426.74
#2024-06-10|4403.50
#2024-06-11|4402.59
#2024-06-12|4525.13
#2024-06-13|4430.28
#2024-06-14|4390.60
#2024-06-17|4386.06
#2024-06-18|4408.67
#2024-06-19|4399.20
#2024-06-20|4440.34
#2024-06-21| .
#2024-06-24|4452.10
#2024-06-25|4405.18
#2024-06-26|4346.91
#2024-06-27|4350.08
#2024-06-28|4368.91
#2024-07-01|4443.89
#2024-07-02|4370.38
#2024-07-03|4392.78
#2024-07-04|4419.21
#2024-07-05|4356.15
#2024-07-08|4320.22
#2024-07-09|4238.90
#2024-07-10|4271.84
#2024-07-11|4307.13
#2024-07-12|4334.19
#2024-07-15|4233.31
#2024-07-16|4198.71
#2024-07-17|4205.53
#2024-07-18|4229.21
#2024-07-19|4197.90
#2024-07-22|4281.46
#2024-07-23|4256.81
#2024-07-24|4228.41
#2024-07-25|4234.93
#2024-07-26|4261.67
#2024-07-29|4279.64
#2024-07-30|4333.72
#2024-07-31|4316.66
#2024-08-01|4247.60
#2024-08-02|4146.37
#2024-08-05|4068.42
#2024-08-06|4056.08
#2024-08-07|4164.23
#2024-08-08|4192.49
#2024-08-09|4214.76
#2024-08-12|4216.58
#2024-08-13|4224.43
#2024-08-14|4212.96
#2024-08-15|4237.32
#2024-08-16|4250.71
#2024-08-19|4278.73
#2024-08-20|4227.42
#2024-08-21|4243.49
#2024-08-22|4243.17
#2024-08-23|4275.02
#2024-08-26|4255.37
#2024-08-27|4269.47
#2024-08-28|4269.98
#2024-08-29|4268.40
#2024-08-30|4285.59
#2024-09-02|4311.26
#2024-09-03|4288.75
#2024-09-04|4255.76
#2024-09-05|4302.18
#2024-09-06|4232.59
#2024-09-09|4276.66
#2024-09-10|4235.44
#2024-09-11|4207.81
#2024-09-12|4244.98
#2024-09-13|4253.64
#2024-09-16|4263.02
#2024-09-17|4315.44
#2024-09-18|4267.19
#2024-09-19|4328.43
#2024-09-20|4302.96
#2024-09-23|4300.38
#2024-09-24|4324.05
#2024-09-25|4274.94
#2024-09-26|4319.61
#2024-09-27|4343.58
#2024-09-30|4322.37
#2024-10-01|4268.46
#2024-10-02|4295.23
#2024-10-03|4238.98
#2024-10-04|4256.81
#2024-10-07|4249.32
#2024-10-08|4234.58
#2024-10-09|4228.32
#2024-10-10|4237.13
#2024-10-11|4239.90
#2024-10-14|4240.89
#2024-10-15|4275.82
#2024-10-16|4253.07
#2024-10-17|4408.53
#2024-10-18|4427.65
#2024-10-21|4384.26
#2024-10-22|4352.22
#2024-10-23|4328.62
#2024-10-24|4314.79
#2024-10-25|4323.28
#2024-10-28|4357.11
#2024-10-29|4362.42
#2024-10-30|4327.97
#2024-10-31|4299.65
#2024-11-01|4381.20
#2024-11-04|4383.54
#2024-11-05|4340.25
#2024-11-06|4332.63
#2024-11-07|4294.06
#2024-11-08|4259.28
#2024-11-11|4290.64
#2024-11-12|4219.95
#2024-11-13|4206.74
#2024-11-14|4254.58
#2024-11-15|4277.62
#2024-11-18|4290.95
#2024-11-19|4251.20
#2024-11-20|4229.56
#2024-11-21|4229.84
#2024-11-22|4234.59
#2024-11-25|4240.48
#2024-11-26|4226.13
#2024-11-27|4236.07
#2024-11-28|4283.85
#2024-11-29|4276.88
#2024-12-02|4308.07
#2024-12-03|4339.35
#2024-12-04|4348.89
#2024-12-05|4403.17
#2024-12-06| .
#2024-12-09|4327.09
#2024-12-10|4269.37
#2024-12-11|4220.29
#2024-12-12|4240.77
#2024-12-13|4237.39
#2024-12-16|4240.09
#2024-12-17|4190.05
#2024-12-18|4196.33
#2024-12-19|4154.87
#2024-12-20|4112.50
#2024-12-23|4124.21
#2024-12-24| .
#2024-12-25| .
#2024-12-26| .
#2024-12-27|4168.17
#2024-12-30|4192.87
#2024-12-31| .
#2025-01-01| .
#2025-01-02|4252.92
#2025-01-03|4251.17
#2025-01-06| .
#2025-01-07|4307.44
#2025-01-08|4278.88
#2025-01-09|4278.32
#2025-01-10|4261.29
#2025-01-13|4281.04
#2025-01-14|4313.73
#2025-01-15|4355.64
#2025-01-16|4359.13
#2025-01-17|4385.88
#2025-01-20|4362.07
#2025-01-21|4411.85
#2025-01-22|4418.07
#2025-01-23|4451.10
#2025-01-24|4454.18
#2025-01-27|4481.53
#2025-01-28|4473.87
#2025-01-29|4479.96
#2025-01-30|4513.15
#2025-01-31|4449.17
#2025-02-03|4410.65
#2025-02-04|4386.88
#2025-02-05|4378.98
#2025-02-06|4514.71
#2025-02-07|4509.64
#2025-02-10|4494.86
#2025-02-11|4545.89
#2025-02-12|4519.59
#2025-02-13|4565.91
#2025-02-14|4549.60
#2025-02-17|4632.75
#2025-02-18|4664.25
#2025-02-19|4639.45
#2025-02-20|4648.57
#2025-02-21|4698.56
#2025-02-24|4705.81
#2025-02-25|4803.58
#2025-02-26|4861.46
#2025-02-27|4813.43
#2025-02-28|4828.74
#2025-03-03|4906.75
#2025-03-04|4790.11
#2025-03-05|4891.68
#2025-03-06|4931.56
#2025-03-07|4975.16
#2025-03-10|4931.84
#2025-03-11|4913.46
#2025-03-12|4887.31
#2025-03-13|4898.32
#2025-03-14|4961.66
#2025-03-17|4973.71
#2025-03-18|5010.75
#2025-03-19|4985.47
#2025-03-20|4961.47
#2025-03-21|4937.22
#2025-03-24|4938.22
#2025-03-25|5012.31
#2025-03-26|5016.73
#2025-03-27|4997.64
#2025-03-28|4975.28
#2025-03-31|4914.56
#2025-04-01|4931.50
#2025-04-02|4894.47
#2025-04-03|4803.41
#2025-04-04|4563.83
#2025-04-07|4354.77
#2025-04-08|4473.07
#2025-04-09|4356.03
#2025-04-10|4535.43
#2025-04-11|4563.99
#2025-04-14|4675.54
#2025-04-15|4755.62
#2025-04-16|4825.86
#2025-04-17|4813.17
#2025-04-18| .
#2025-04-21| .
#2025-04-22|4878.47
#2025-04-23|4936.98
#2025-04-24|4940.72
#2025-04-25|4970.38
#2025-04-28|4987.83
#2025-04-29|5036.89
#2025-04-30|5096.54
#2025-05-01| .
#2025-05-02|5173.28
#2025-05-05|5196.67
#2025-05-06|5169.40
#2025-05-07|5238.75
#2025-05-08|5255.09
#2025-05-09|5235.48
#2025-05-12|5261.85
#2025-05-13|5229.31
#2025-05-14|5254.61
#2025-05-15|5329.08
#2025-05-16|5375.34
#2025-05-19|5396.32
#2025-05-20|5421.36
#2025-05-21|5397.29
#2025-05-22|5364.96
#2025-05-23|5332.72
#2025-05-26|5372.55
#2025-05-27|5356.89
#2025-05-28|5326.73
#2025-05-29| .
#2025-05-30|5336.96
#2025-06-02|5359.79
#2025-06-03|5313.17
#2025-06-04|5338.27
#2025-06-05|5331.96
#2025-06-06|5331.27
#2025-06-09|5324.16
#2025-06-10|5285.33
#2025-06-11|5283.25
#2025-06-12|5277.40
#2025-06-13|5207.75
#2025-06-16|5262.91
#2025-06-17|5208.49
#2025-06-18|5210.99
#2025-06-19|5175.40
#2025-06-20| .
#2025-06-23|5141.74
#2025-06-24|5216.76
#2025-06-25|5207.33
#2025-06-26|5196.35
#2025-06-27|5277.91
#2025-06-30|5261.18
#2025-07-01|5220.87
#2025-07-02|5233.84
#2025-07-03|5302.18
#2025-07-04|5266.30
#2025-07-07|5310.76
#2025-07-08|5287.03
#2025-07-09|5374.91
#2025-07-10|5383.34
#2025-07-11|5354.43
#2025-07-14|5350.32
#2025-07-15|5286.79
#2025-07-16|5298.28
#2025-07-17|5221.44
#2025-07-18|5248.79
#2025-07-21|5260.58
#2025-07-22|5228.43
#2025-07-23|5317.79
#2025-07-24|5362.24
#2025-07-25|5339.72
#2025-07-28|5335.90
#2025-07-29|5379.14
#2025-07-30|5404.53
#2025-07-31|5388.31
#2025-08-01|5335.52
#2025-08-04|5418.53
#2025-08-05|5408.21
#2025-08-06|5497.30
#2025-08-07|5533.35
#2025-08-08|5549.50
#2025-08-11|5547.18
#2025-08-12|5555.25
#2025-08-13|5595.21
#2025-08-14|5684.50
#2025-08-15|5706.94
#2025-08-18|5652.05
#2025-08-19|5669.96
#2025-08-20|5689.35
#2025-08-21|5633.87
#2025-08-22|5662.61
#2025-08-25|5639.65
#2025-08-26|5605.45
#2025-08-27|5581.73
#2025-08-28|5547.86
#2025-08-29|5523.68
#2025-09-01|5587.49
#2025-09-02|5542.92
#2025-09-03|5519.47
#2025-09-04|5575.08
#2025-09-05|5586.22
#2025-09-08|5636.18
#2025-09-09|5651.30
#2025-09-10|5689.99
#2025-09-11|5692.30
#2025-09-12|5703.13
#2025-09-15|5733.55
#2025-09-16|5685.04
#2025-09-17|5690.90
#2025-09-18|5643.48
#2025-09-19|5691.48
#2025-09-22|5651.81
#2025-09-23|5687.80
#2025-09-24|5704.80
#2025-09-25|5655.34
#2025-09-26|5784.66
#2025-09-29|5804.72
#2025-09-30|5743.71
#2025-10-01|5738.50
#2025-10-02|5680.58
#2025-10-03|5705.73
#2025-10-06|5718.96
#2025-10-07|5728.87
#2025-10-08|5744.81
#2025-10-09|5755.19
#2025-10-10|5760.90
#2025-10-13|5736.61
#2025-10-14|5774.91
#2025-10-15|5791.38
#2025-10-16|5891.50
#2025-10-17|5820.04
#2025-10-20|5868.85
#2025-10-21|5898.53
#2025-10-22|5922.37
#2025-10-23|5929.92
#2025-10-24|5905.14
#2025-10-27|5955.85
#2025-10-28|5938.59
#2025-10-29|5965.14
#2025-10-30|6011.50
#2025-10-31|5952.31
#2025-11-03|5974.52
#2025-11-04|5949.69
#2025-11-05|5833.05
#2025-11-06|5904.11
#2025-11-07|5886.93
#2025-11-10|5921.04
#2025-11-11|6036.30
#2025-11-12|6091.14
#2025-11-13|6118.32
#2025-11-14|6029.03
#2025-11-17|5992.52
#2025-11-18|5895.62
#2025-11-19|5897.30
#2025-11-20|5985.84
#2025-11-21|5976.13
#2025-11-24|6052.43
#2025-11-25|6094.78
#2025-11-26|6149.81
#2025-11-27|6173.32
#2025-11-28|6154.62
#2025-12-01|6187.42
#2025-12-02|6206.73
#2025-12-03|6187.56
#2025-12-04|6167.89
#2025-12-05|6164.23
#2025-12-08|6183.98
#2025-12-09|6206.67
#2025-12-10|6218.71
#2025-12-11|6246.27
#2025-12-12|6164.94
#2025-12-15|6179.03
#2025-12-16|6207.26
#2025-12-17|6227.81
#2025-12-18|6291.33
#2025-12-19|6326.46
#2025-12-22|6345.32
#2025-12-23|6379.82
#2025-12-24| .
#2025-12-25| .
#2025-12-26| .
#2025-12-29|6371.95
#2025-12-30|6429.40
#2025-12-31| .
#2026-01-01| .
#2026-01-02|6485.43
#2026-01-05|6504.03
#2026-01-06| .
#2026-01-07|6389.41
#2026-01-08|6420.34
#2026-01-09|6421.90
#2026-01-12|6429.27
#2026-01-13|6457.35
#2026-01-14|6505.86
#2026-01-15|6579.36
#2026-01-16|6544.34
#2026-01-19|6452.89
#2026-01-20|6406.47
#2026-01-21|6427.58
#2026-01-22|6542.98
#2026-01-23|6358.55
#2026-01-26|6418.53
#2026-01-27|6484.87
#2026-01-28|6414.44
#2026-01-29|6286.71
#2026-01-30|6314.20
#2026-02-02|6452.66
#2026-02-03|6484.43
#2026-02-04|6490.91
#2026-02-05|6339.99
#2026-02-06|6405.22
#2026-02-09|6413.64
#2026-02-10|6355.74
#2026-02-11|6333.43
#2026-02-12|6244.02
#2026-02-13|6204.86
#2026-02-16|6296.43
#2026-02-17|6301.27
#2026-02-18|6367.47
#2026-02-19|6335.07
#2026-02-20|6417.97
#2026-02-23|6412.07
#2026-02-24|6353.13
#2026-02-25|6373.92
#2026-02-26|6353.01
#2026-02-27|6344.95
#2026-03-02|6263.28
#2026-03-03|6057.99
#2026-03-04|6199.88
#2026-03-05|6134.86
#2026-03-06|6078.87
#2026-03-09|6078.51
#2026-03-10|6187.75
#2026-03-11|6163.68
#2026-03-12|6135.08
#2026-03-13|6124.82
#2026-03-16|6196.28
#2026-03-17|6239.65
#2026-03-18|6246.56
#2026-03-19|6115.30
#2026-03-20|6018.58
#2026-03-23|6022.10
#2026-03-24|5928.24
#2026-03-25|6033.82
#2026-03-26|5977.77
#2026-03-27|5975.72
#2026-03-30|6069.56
#2026-03-31|6109.72
#2026-04-01|6258.93
#2026-04-02|6249.22