Table Data - OMX Helsinki Financials Price Index
| Title | OMX Helsinki Financials Price Index |
|---|---|
| Series ID | NASDAQHX30PI |
| 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: HX30PI Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2000-01-03 | 703.89 |
| 2000-01-04 | 671.42 |
| 2000-01-05 | 643.07 |
| 2000-01-06 | . |
| 2000-01-07 | 659.80 |
| 2000-01-10 | 675.73 |
| 2000-01-11 | 675.28 |
| 2000-01-12 | 666.80 |
| 2000-01-13 | 669.40 |
| 2000-01-14 | 674.94 |
| 2000-01-17 | 677.01 |
| 2000-01-18 | 684.47 |
| 2000-01-19 | 687.76 |
| 2000-01-20 | 678.96 |
| 2000-01-21 | 674.53 |
| 2000-01-24 | 676.36 |
| 2000-01-25 | 670.35 |
| 2000-01-26 | 679.58 |
| 2000-01-27 | 677.05 |
| 2000-01-28 | 682.47 |
| 2000-01-31 | 684.56 |
| 2000-02-01 | 689.28 |
| 2000-02-02 | 689.34 |
| 2000-02-03 | 692.20 |
| 2000-02-04 | 689.83 |
| 2000-02-07 | 690.60 |
| 2000-02-08 | 690.46 |
| 2000-02-09 | 692.01 |
| 2000-02-10 | 690.64 |
| 2000-02-11 | 689.30 |
| 2000-02-14 | 687.47 |
| 2000-02-15 | 689.07 |
| 2000-02-16 | 693.94 |
| 2000-02-17 | 689.87 |
| 2000-02-18 | 693.21 |
| 2000-02-21 | 689.63 |
| 2000-02-22 | 677.68 |
| 2000-02-23 | 686.85 |
| 2000-02-24 | 688.07 |
| 2000-02-25 | 699.10 |
| 2000-02-28 | 704.00 |
| 2000-02-29 | 695.76 |
| 2000-03-01 | 704.71 |
| 2000-03-02 | 708.52 |
| 2000-03-03 | 709.75 |
| 2000-03-06 | 721.18 |
| 2000-03-07 | 739.00 |
| 2000-03-08 | 744.07 |
| 2000-03-09 | 736.23 |
| 2000-03-10 | 750.78 |
| 2000-03-13 | 751.15 |
| 2000-03-14 | 759.09 |
| 2000-03-15 | 748.11 |
| 2000-03-16 | 764.67 |
| 2000-03-17 | 763.80 |
| 2000-03-20 | 768.23 |
| 2000-03-21 | 769.81 |
| 2000-03-22 | 762.94 |
| 2000-03-23 | 770.23 |
| 2000-03-24 | 767.34 |
| 2000-03-27 | 775.58 |
| 2000-03-28 | 776.46 |
| 2000-03-29 | 780.82 |
| 2000-03-30 | 767.91 |
| 2000-03-31 | 772.21 |
| 2000-04-03 | 778.65 |
| 2000-04-04 | 778.58 |
| 2000-04-05 | 760.86 |
| 2000-04-06 | 772.96 |
| 2000-04-07 | 766.72 |
| 2000-04-10 | 778.57 |
| 2000-04-11 | 660.50 |
| 2000-04-12 | 654.83 |
| 2000-04-13 | 641.73 |
| 2000-04-14 | 641.36 |
| 2000-04-17 | 611.59 |
| 2000-04-18 | 624.39 |
| 2000-04-19 | 636.82 |
| 2000-04-20 | 646.58 |
| 2000-04-21 | . |
| 2000-04-24 | . |
| 2000-04-25 | 652.86 |
| 2000-04-26 | 661.61 |
| 2000-04-27 | 661.22 |
| 2000-04-28 | 671.54 |
| 2000-05-01 | . |
| 2000-05-02 | 680.25 |
| 2000-05-03 | 682.09 |
| 2000-05-04 | 686.40 |
| 2000-05-05 | 692.20 |
| 2000-05-08 | 695.60 |
| 2000-05-09 | 714.35 |
| 2000-05-10 | 730.55 |
| 2000-05-11 | 725.58 |
| 2000-05-12 | 748.75 |
| 2000-05-15 | 735.18 |
| 2000-05-16 | 733.19 |
| 2000-05-17 | 734.98 |
| 2000-05-18 | 754.66 |
| 2000-05-19 | 739.65 |
| 2000-05-22 | 734.01 |
| 2000-05-23 | 733.90 |
| 2000-05-24 | 721.33 |
| 2000-05-25 | 720.35 |
| 2000-05-26 | 708.37 |
| 2000-05-29 | 716.86 |
| 2000-05-30 | 711.78 |
| 2000-05-31 | 714.80 |
| 2000-06-01 | . |
| 2000-06-02 | 714.41 |
| 2000-06-05 | 711.63 |
| 2000-06-06 | 701.35 |
| 2000-06-07 | 593.75 |
| 2000-06-08 | 627.23 |
| 2000-06-09 | 617.99 |
| 2000-06-12 | 622.11 |
| 2000-06-13 | 606.75 |
| 2000-06-14 | 595.88 |
| 2000-06-15 | 589.58 |
| 2000-06-16 | 596.43 |
| 2000-06-19 | 596.86 |
| 2000-06-20 | 599.04 |
| 2000-06-21 | 598.02 |
| 2000-06-22 | 590.72 |
| 2000-06-23 | . |
| 2000-06-26 | 589.55 |
| 2000-06-27 | 589.50 |
| 2000-06-28 | 585.18 |
| 2000-06-29 | 574.64 |
| 2000-06-30 | 592.10 |
| 2000-07-03 | 605.72 |
| 2000-07-04 | 624.48 |
| 2000-07-05 | 632.08 |
| 2000-07-06 | 641.94 |
| 2000-07-07 | 643.08 |
| 2000-07-10 | 639.13 |
| 2000-07-11 | 638.56 |
| 2000-07-12 | 647.56 |
| 2000-07-13 | 649.91 |
| 2000-07-14 | 653.30 |
| 2000-07-17 | 651.84 |
| 2000-07-18 | 649.06 |
| 2000-07-19 | 636.45 |
| 2000-07-20 | 639.67 |
| 2000-07-21 | 644.20 |
| 2000-07-24 | 641.93 |
| 2000-07-25 | 635.07 |
| 2000-07-26 | 641.14 |
| 2000-07-27 | 633.75 |
| 2000-07-28 | 625.97 |
| 2000-07-31 | 623.71 |
| 2000-08-01 | 632.14 |
| 2000-08-02 | 621.09 |
| 2000-08-03 | 615.90 |
| 2000-08-04 | 613.05 |
| 2000-08-07 | 614.58 |
| 2000-08-08 | 604.53 |
| 2000-08-09 | 629.70 |
| 2000-08-10 | 625.55 |
| 2000-08-11 | 625.79 |
| 2000-08-14 | 622.68 |
| 2000-08-15 | 626.79 |
| 2000-08-16 | 626.95 |
| 2000-08-17 | 621.63 |
| 2000-08-18 | 620.94 |
| 2000-08-21 | 625.81 |
| 2000-08-22 | 618.32 |
| 2000-08-23 | 616.89 |
| 2000-08-24 | 627.14 |
| 2000-08-25 | 626.37 |
| 2000-08-28 | 628.76 |
| 2000-08-29 | 629.71 |
| 2000-08-30 | 632.72 |
| 2000-08-31 | 630.23 |
| 2000-09-01 | 637.92 |
| 2000-09-04 | 641.40 |
| 2000-09-05 | 642.40 |
| 2000-09-06 | 653.91 |
| 2000-09-07 | 641.71 |
| 2000-09-08 | 655.50 |
| 2000-09-11 | 652.32 |
| 2000-09-12 | 655.45 |
| 2000-09-13 | 660.43 |
| 2000-09-14 | 657.58 |
| 2000-09-15 | 663.69 |
| 2000-09-18 | 657.40 |
| 2000-09-19 | 652.93 |
| 2000-09-20 | 649.99 |
| 2000-09-21 | 636.72 |
| 2000-09-22 | 641.02 |
| 2000-09-25 | 652.45 |
| 2000-09-26 | 647.63 |
| 2000-09-27 | 664.99 |
| 2000-09-28 | 665.64 |
| 2000-09-29 | 684.86 |
| 2000-10-02 | 690.45 |
| 2000-10-03 | 688.49 |
| 2000-10-04 | 693.59 |
| 2000-10-05 | 684.22 |
| 2000-10-06 | 674.58 |
| 2000-10-09 | 659.56 |
| 2000-10-10 | 658.26 |
| 2000-10-11 | 649.34 |
| 2000-10-12 | 640.70 |
| 2000-10-13 | 624.27 |
| 2000-10-16 | 630.70 |
| 2000-10-17 | 628.94 |
| 2000-10-18 | 613.74 |
| 2000-10-19 | 637.27 |
| 2000-10-20 | 640.17 |
| 2000-10-23 | 649.74 |
| 2000-10-24 | 662.49 |
| 2000-10-25 | 655.79 |
| 2000-10-26 | 653.31 |
| 2000-10-27 | 652.91 |
| 2000-10-30 | 655.23 |
| 2000-10-31 | 638.28 |
| 2000-11-01 | 646.86 |
| 2000-11-02 | 641.84 |
| 2000-11-03 | 647.14 |
| 2000-11-06 | 676.63 |
| 2000-11-07 | 677.12 |
| 2000-11-08 | 675.57 |
| 2000-11-09 | 669.78 |
| 2000-11-10 | 671.42 |
| 2000-11-13 | 666.20 |
| 2000-11-14 | 684.76 |
| 2000-11-15 | 685.97 |
| 2000-11-16 | 691.60 |
| 2000-11-17 | 699.85 |
| 2000-11-20 | 700.48 |
| 2000-11-21 | 674.25 |
| 2000-11-22 | 680.85 |
| 2000-11-23 | 677.83 |
| 2000-11-24 | 688.81 |
| 2000-11-27 | 692.41 |
| 2000-11-28 | 692.55 |
| 2000-11-29 | 701.80 |
| 2000-11-30 | 689.19 |
| 2000-12-01 | 695.22 |
| 2000-12-04 | 703.04 |
| 2000-12-05 | 717.63 |
| 2000-12-06 | . |
| 2000-12-07 | 708.67 |
| 2000-12-08 | 706.21 |
| 2000-12-11 | 711.76 |
| 2000-12-12 | 718.73 |
| 2000-12-13 | 712.36 |
| 2000-12-14 | 711.56 |
| 2000-12-15 | 695.50 |
| 2000-12-18 | 699.05 |
| 2000-12-19 | 709.36 |
| 2000-12-20 | 699.38 |
| 2000-12-21 | 707.33 |
| 2000-12-22 | 706.15 |
| 2000-12-25 | . |
| 2000-12-26 | . |
| 2000-12-27 | 708.20 |
| 2000-12-28 | 718.59 |
| 2000-12-29 | 716.37 |
| 2001-01-01 | . |
| 2001-01-02 | 732.31 |
| 2001-01-03 | 715.23 |
| 2001-01-04 | 720.83 |
| 2001-01-05 | 732.71 |
| 2001-01-08 | 730.53 |
| 2001-01-09 | 712.55 |
| 2001-01-10 | 693.33 |
| 2001-01-11 | 692.04 |
| 2001-01-12 | 694.91 |
| 2001-01-15 | 692.69 |
| 2001-01-16 | 693.72 |
| 2001-01-17 | 710.45 |
| 2001-01-18 | 713.43 |
| 2001-01-19 | 724.70 |
| 2001-01-22 | 725.14 |
| 2001-01-23 | 730.51 |
| 2001-01-24 | 737.72 |
| 2001-01-25 | 733.96 |
| 2001-01-26 | 728.52 |
| 2001-01-29 | 728.93 |
| 2001-01-30 | 725.87 |
| 2001-01-31 | 731.12 |
| 2001-02-01 | 733.01 |
| 2001-02-02 | 726.39 |
| 2001-02-05 | 719.11 |
| 2001-02-06 | 738.09 |
| 2001-02-07 | 725.08 |
| 2001-02-08 | 735.92 |
| 2001-02-09 | 725.09 |
| 2001-02-12 | 720.64 |
| 2001-02-13 | 715.53 |
| 2001-02-14 | 702.81 |
| 2001-02-15 | 710.92 |
| 2001-02-16 | 711.41 |
| 2001-02-19 | 714.66 |
| 2001-02-20 | 705.68 |
| 2001-02-21 | 693.83 |
| 2001-02-22 | 682.73 |
| 2001-02-23 | 674.93 |
| 2001-02-26 | 678.62 |
| 2001-02-27 | 685.35 |
| 2001-02-28 | 700.82 |
| 2001-03-01 | 697.24 |
| 2001-03-02 | 696.55 |
| 2001-03-05 | 697.34 |
| 2001-03-06 | 700.35 |
| 2001-03-07 | 705.73 |
| 2001-03-08 | 707.85 |
| 2001-03-09 | 712.04 |
| 2001-03-12 | 703.89 |
| 2001-03-13 | 691.12 |
| 2001-03-14 | 682.63 |
| 2001-03-15 | 691.05 |
| 2001-03-16 | 687.68 |
| 2001-03-19 | 679.06 |
| 2001-03-20 | 676.14 |
| 2001-03-21 | 666.28 |
| 2001-03-22 | 634.68 |
| 2001-03-23 | 652.13 |
| 2001-03-26 | 679.09 |
| 2001-03-27 | 675.03 |
| 2001-03-28 | 664.03 |
| 2001-03-29 | 647.77 |
| 2001-03-30 | 645.27 |
| 2001-04-02 | 638.78 |
| 2001-04-03 | 633.46 |
| 2001-04-04 | 628.87 |
| 2001-04-05 | 630.34 |
| 2001-04-06 | 581.97 |
| 2001-04-09 | 602.52 |
| 2001-04-10 | 605.24 |
| 2001-04-11 | 586.36 |
| 2001-04-12 | 586.36 |
| 2001-04-13 | . |
| 2001-04-16 | . |
| 2001-04-17 | 569.79 |
| 2001-04-18 | 590.45 |
| 2001-04-19 | 596.09 |
| 2001-04-20 | 590.67 |
| 2001-04-23 | 606.27 |
| 2001-04-24 | 610.69 |
| 2001-04-25 | 614.05 |
| 2001-04-26 | 606.95 |
| 2001-04-27 | 597.15 |
| 2001-04-30 | 642.36 |
| 2001-05-01 | . |
| 2001-05-02 | 626.74 |
| 2001-05-03 | 611.54 |
| 2001-05-04 | 610.80 |
| 2001-05-07 | 597.71 |
| 2001-05-08 | 591.54 |
| 2001-05-09 | 597.77 |
| 2001-05-10 | 605.80 |
| 2001-05-11 | 599.07 |
| 2001-05-14 | 599.59 |
| 2001-05-15 | 609.36 |
| 2001-05-16 | 598.61 |
| 2001-05-17 | 611.76 |
| 2001-05-18 | 615.78 |
| 2001-05-21 | 598.05 |
| 2001-05-22 | 592.85 |
| 2001-05-23 | 591.98 |
| 2001-05-24 | . |
| 2001-05-25 | 600.29 |
| 2001-05-28 | 603.02 |
| 2001-05-29 | 600.28 |
| 2001-05-30 | 588.71 |
| 2001-05-31 | 589.35 |
| 2001-06-01 | 593.99 |
| 2001-06-04 | . |
| 2001-06-05 | 586.91 |
| 2001-06-06 | 594.01 |
| 2001-06-07 | 590.41 |
| 2001-06-08 | 594.38 |
| 2001-06-11 | 578.70 |
| 2001-06-12 | 572.53 |
| 2001-06-13 | 581.40 |
| 2001-06-14 | 577.14 |
| 2001-06-15 | 559.71 |
| 2001-06-18 | 570.49 |
| 2001-06-19 | 585.95 |
| 2001-06-20 | 574.80 |
| 2001-06-21 | 583.70 |
| 2001-06-22 | . |
| 2001-06-25 | 584.44 |
| 2001-06-26 | 580.87 |
| 2001-06-27 | 587.81 |
| 2001-06-28 | 597.68 |
| 2001-06-29 | 591.47 |
| 2001-07-02 | 592.61 |
| 2001-07-03 | 596.61 |
| 2001-07-04 | 598.56 |
| 2001-07-05 | 599.93 |
| 2001-07-06 | 586.14 |
| 2001-07-09 | 588.20 |
| 2001-07-10 | 585.23 |
| 2001-07-11 | 584.73 |
| 2001-07-12 | 580.79 |
| 2001-07-13 | 585.52 |
| 2001-07-16 | 586.56 |
| 2001-07-17 | 578.59 |
| 2001-07-18 | 578.77 |
| 2001-07-19 | 579.39 |
| 2001-07-20 | 578.54 |
| 2001-07-23 | 577.30 |
| 2001-07-24 | 575.24 |
| 2001-07-25 | 564.06 |
| 2001-07-26 | 568.60 |
| 2001-07-27 | 572.63 |
| 2001-07-30 | 568.67 |
| 2001-07-31 | 568.85 |
| 2001-08-01 | 582.56 |
| 2001-08-02 | 578.80 |
| 2001-08-03 | 573.16 |
| 2001-08-06 | 577.06 |
| 2001-08-07 | 581.18 |
| 2001-08-08 | 576.20 |
| 2001-08-09 | 571.62 |
| 2001-08-10 | 562.19 |
| 2001-08-13 | 569.48 |
| 2001-08-14 | 570.72 |
| 2001-08-15 | 564.34 |
| 2001-08-16 | 565.01 |
| 2001-08-17 | 559.70 |
| 2001-08-20 | 552.80 |
| 2001-08-21 | 555.53 |
| 2001-08-22 | 562.08 |
| 2001-08-23 | 573.58 |
| 2001-08-24 | 578.55 |
| 2001-08-27 | 576.62 |
| 2001-08-28 | 575.60 |
| 2001-08-29 | 568.16 |
| 2001-08-30 | 564.52 |
| 2001-08-31 | 566.29 |
| 2001-09-03 | 562.23 |
| 2001-09-04 | 563.37 |
| 2001-09-05 | 567.39 |
| 2001-09-06 | 560.10 |
| 2001-09-07 | 546.63 |
| 2001-09-10 | 538.48 |
| 2001-09-11 | 508.07 |
| 2001-09-12 | 500.01 |
| 2001-09-13 | 516.51 |
| 2001-09-14 | 509.88 |
| 2001-09-17 | 512.58 |
| 2001-09-18 | 510.52 |
| 2001-09-19 | 516.13 |
| 2001-09-20 | 501.43 |
| 2001-09-21 | 490.63 |
| 2001-09-24 | 488.28 |
| 2001-09-25 | 492.66 |
| 2001-09-26 | 489.14 |
| 2001-09-27 | 491.61 |
| 2001-09-28 | 499.04 |
| 2001-10-01 | 512.01 |
| 2001-10-02 | 514.17 |
| 2001-10-03 | 504.24 |
| 2001-10-04 | 518.68 |
| 2001-10-05 | 505.40 |
| 2001-10-08 | 501.73 |
| 2001-10-09 | 516.22 |
| 2001-10-10 | 517.84 |
| 2001-10-11 | 543.25 |
| 2001-10-12 | 542.35 |
| 2001-10-15 | 525.70 |
| 2001-10-16 | 532.53 |
| 2001-10-17 | 536.83 |
| 2001-10-18 | 531.91 |
| 2001-10-19 | 541.67 |
| 2001-10-22 | 538.23 |
| 2001-10-23 | 554.23 |
| 2001-10-24 | 560.99 |
| 2001-10-25 | 555.71 |
| 2001-10-26 | 550.22 |
| 2001-10-29 | 558.02 |
| 2001-10-30 | 536.51 |
| 2001-10-31 | 548.97 |
| 2001-11-01 | 531.73 |
| 2001-11-02 | 518.71 |
| 2001-11-05 | 526.79 |
| 2001-11-06 | 522.82 |
| 2001-11-07 | 527.93 |
| 2001-11-08 | 529.34 |
| 2001-11-09 | 523.57 |
| 2001-11-12 | 531.35 |
| 2001-11-13 | 525.53 |
| 2001-11-14 | 529.13 |
| 2001-11-15 | 520.27 |
| 2001-11-16 | 516.40 |
| 2001-11-19 | 508.44 |
| 2001-11-20 | 519.86 |
| 2001-11-21 | 522.95 |
| 2001-11-22 | 522.60 |
| 2001-11-23 | 517.29 |
| 2001-11-26 | 519.11 |
| 2001-11-27 | 519.50 |
| 2001-11-28 | 520.78 |
| 2001-11-29 | 527.25 |
| 2001-11-30 | 524.67 |
| 2001-12-03 | 519.09 |
| 2001-12-04 | 520.94 |
| 2001-12-05 | 522.95 |
| 2001-12-06 | . |
| 2001-12-07 | 524.95 |
| 2001-12-10 | 532.03 |
| 2001-12-11 | 532.74 |
| 2001-12-12 | 520.08 |
| 2001-12-13 | 522.26 |
| 2001-12-14 | 519.39 |
| 2001-12-17 | 512.62 |
| 2001-12-18 | 520.97 |
| 2001-12-19 | 520.31 |
| 2001-12-20 | 521.10 |
| 2001-12-21 | 524.37 |
| 2001-12-24 | . |
| 2001-12-25 | . |
| 2001-12-26 | . |
| 2001-12-27 | 527.89 |
| 2001-12-28 | 536.34 |
| 2001-12-31 | . |
| 2002-01-01 | . |
| 2002-01-02 | 541.16 |
| 2002-01-03 | 545.87 |
| 2002-01-04 | 549.03 |
| 2002-01-07 | 552.96 |
| 2002-01-08 | 551.63 |
| 2002-01-09 | 546.91 |
| 2002-01-10 | 545.97 |
| 2002-01-11 | 547.41 |
| 2002-01-14 | 540.84 |
| 2002-01-15 | 538.79 |
| 2002-01-16 | 538.87 |
| 2002-01-17 | 543.54 |
| 2002-01-18 | 547.84 |
| 2002-01-21 | 537.14 |
| 2002-01-22 | 544.91 |
| 2002-01-23 | 543.59 |
| 2002-01-24 | 543.28 |
| 2002-01-25 | 546.32 |
| 2002-01-28 | 547.75 |
| 2002-01-29 | 556.73 |
| 2002-01-30 | 552.05 |
| 2002-01-31 | 552.96 |
| 2002-02-01 | 555.83 |
| 2002-02-04 | 557.54 |
| 2002-02-05 | 560.64 |
| 2002-02-06 | 556.79 |
| 2002-02-07 | 558.98 |
| 2002-02-08 | 556.48 |
| 2002-02-11 | 561.17 |
| 2002-02-12 | 565.12 |
| 2002-02-13 | 570.47 |
| 2002-02-14 | 582.55 |
| 2002-02-15 | 577.82 |
| 2002-02-18 | 574.97 |
| 2002-02-19 | 572.79 |
| 2002-02-20 | 562.19 |
| 2002-02-21 | 563.15 |
| 2002-02-22 | 563.54 |
| 2002-02-25 | 567.39 |
| 2002-02-26 | 573.53 |
| 2002-02-27 | 564.51 |
| 2002-02-28 | 560.52 |
| 2002-03-01 | 543.49 |
| 2002-03-04 | 545.55 |
| 2002-03-05 | 549.45 |
| 2002-03-06 | 544.02 |
| 2002-03-07 | 547.92 |
| 2002-03-08 | 554.91 |
| 2002-03-11 | 558.45 |
| 2002-03-12 | 557.20 |
| 2002-03-13 | 559.59 |
| 2002-03-14 | 560.98 |
| 2002-03-15 | 557.97 |
| 2002-03-18 | 564.98 |
| 2002-03-19 | 564.85 |
| 2002-03-20 | 562.89 |
| 2002-03-21 | 573.14 |
| 2002-03-22 | 585.83 |
| 2002-03-25 | 591.85 |
| 2002-03-26 | 593.97 |
| 2002-03-27 | 589.12 |
| 2002-03-28 | . |
| 2002-03-29 | . |
| 2002-04-01 | . |
| 2002-04-02 | 583.20 |
| 2002-04-03 | 583.60 |
| 2002-04-04 | 583.13 |
| 2002-04-05 | 579.42 |
| 2002-04-08 | 577.65 |
| 2002-04-09 | 579.79 |
| 2002-04-10 | 582.79 |
| 2002-04-11 | 557.83 |
| 2002-04-12 | 547.61 |
| 2002-04-15 | 549.55 |
| 2002-04-16 | 551.69 |
| 2002-04-17 | 551.98 |
| 2002-04-18 | 551.35 |
| 2002-04-19 | 552.90 |
| 2002-04-22 | 543.59 |
| 2002-04-23 | 536.47 |
| 2002-04-24 | 539.51 |
| 2002-04-25 | 524.96 |
| 2002-04-26 | 530.35 |
| 2002-04-29 | 527.33 |
| 2002-04-30 | 531.40 |
| 2002-05-01 | . |
| 2002-05-02 | 537.11 |
| 2002-05-03 | 532.62 |
| 2002-05-06 | 525.64 |
| 2002-05-07 | 527.87 |
| 2002-05-08 | 534.54 |
| 2002-05-09 | . |
| 2002-05-10 | 533.09 |
| 2002-05-13 | 539.04 |
| 2002-05-14 | 537.94 |
| 2002-05-15 | 542.15 |
| 2002-05-16 | 539.47 |
| 2002-05-17 | 535.44 |
| 2002-05-20 | 531.83 |
| 2002-05-21 | 531.78 |
| 2002-05-22 | 532.23 |
| 2002-05-23 | 536.89 |
| 2002-05-24 | 536.75 |
| 2002-05-27 | 534.48 |
| 2002-05-28 | 538.76 |
| 2002-05-29 | 534.86 |
| 2002-05-30 | 529.33 |
| 2002-05-31 | 526.79 |
| 2002-06-03 | 527.82 |
| 2002-06-04 | 528.87 |
| 2002-06-05 | 529.88 |
| 2002-06-06 | 526.23 |
| 2002-06-07 | 517.23 |
| 2002-06-10 | 519.03 |
| 2002-06-11 | 521.43 |
| 2002-06-12 | 517.14 |
| 2002-06-13 | 518.77 |
| 2002-06-14 | 512.40 |
| 2002-06-17 | 518.96 |
| 2002-06-18 | 518.85 |
| 2002-06-19 | 512.19 |
| 2002-06-20 | 496.24 |
| 2002-06-21 | . |
| 2002-06-24 | 482.65 |
| 2002-06-25 | 488.56 |
| 2002-06-26 | 485.57 |
| 2002-06-27 | 485.74 |
| 2002-06-28 | 492.35 |
| 2002-07-01 | 500.39 |
| 2002-07-02 | 494.47 |
| 2002-07-03 | 476.26 |
| 2002-07-04 | 474.53 |
| 2002-07-05 | 483.53 |
| 2002-07-08 | 489.16 |
| 2002-07-09 | 487.84 |
| 2002-07-10 | 483.52 |
| 2002-07-11 | 464.32 |
| 2002-07-12 | 456.00 |
| 2002-07-15 | 451.79 |
| 2002-07-16 | 445.33 |
| 2002-07-17 | 454.81 |
| 2002-07-18 | 447.48 |
| 2002-07-19 | 439.11 |
| 2002-07-22 | 422.60 |
| 2002-07-23 | 407.95 |
| 2002-07-24 | 396.73 |
| 2002-07-25 | 415.02 |
| 2002-07-26 | 415.40 |
| 2002-07-29 | 428.96 |
| 2002-07-30 | 425.87 |
| 2002-07-31 | 422.92 |
| 2002-08-01 | 431.35 |
| 2002-08-02 | 423.38 |
| 2002-08-05 | 397.92 |
| 2002-08-06 | 405.42 |
| 2002-08-07 | 419.83 |
| 2002-08-08 | 422.92 |
| 2002-08-09 | 419.53 |
| 2002-08-12 | 413.66 |
| 2002-08-13 | 417.60 |
| 2002-08-14 | 421.35 |
| 2002-08-15 | 427.51 |
| 2002-08-16 | 428.27 |
| 2002-08-19 | 430.83 |
| 2002-08-20 | 434.11 |
| 2002-08-21 | 435.07 |
| 2002-08-22 | 444.98 |
| 2002-08-23 | 448.68 |
| 2002-08-26 | 446.95 |
| 2002-08-27 | 454.29 |
| 2002-08-28 | 445.88 |
| 2002-08-29 | 439.50 |
| 2002-08-30 | 439.23 |
| 2002-09-02 | 438.00 |
| 2002-09-03 | 427.40 |
| 2002-09-04 | 426.50 |
| 2002-09-05 | 435.61 |
| 2002-09-06 | 446.17 |
| 2002-09-09 | 436.31 |
| 2002-09-10 | 442.51 |
| 2002-09-11 | 445.47 |
| 2002-09-12 | 434.13 |
| 2002-09-13 | 436.88 |
| 2002-09-16 | 439.37 |
| 2002-09-17 | 437.13 |
| 2002-09-18 | 421.97 |
| 2002-09-19 | 413.58 |
| 2002-09-20 | 412.94 |
| 2002-09-23 | 410.26 |
| 2002-09-24 | 395.58 |
| 2002-09-25 | 401.55 |
| 2002-09-26 | 407.04 |
| 2002-09-27 | 419.70 |
| 2002-09-30 | 405.53 |
| 2002-10-01 | 409.33 |
| 2002-10-02 | 401.37 |
| 2002-10-03 | 392.44 |
| 2002-10-04 | 385.20 |
| 2002-10-07 | 376.97 |
| 2002-10-08 | 373.55 |
| 2002-10-09 | 372.65 |
| 2002-10-10 | 379.49 |
| 2002-10-11 | 386.14 |
| 2002-10-14 | 382.72 |
| 2002-10-15 | 393.09 |
| 2002-10-16 | 399.15 |
| 2002-10-17 | 399.32 |
| 2002-10-18 | 395.65 |
| 2002-10-21 | 404.31 |
| 2002-10-22 | 406.18 |
| 2002-10-23 | 405.68 |
| 2002-10-24 | 409.79 |
| 2002-10-25 | 404.69 |
| 2002-10-28 | 404.41 |
| 2002-10-29 | 390.70 |
| 2002-10-30 | 398.71 |
| 2002-10-31 | 410.25 |
| 2002-11-01 | 410.99 |
| 2002-11-04 | 419.29 |
| 2002-11-05 | 418.75 |
| 2002-11-06 | 422.40 |
| 2002-11-07 | 418.12 |
| 2002-11-08 | 418.54 |
| 2002-11-11 | 412.87 |
| 2002-11-12 | 419.32 |
| 2002-11-13 | 418.22 |
| 2002-11-14 | 437.99 |
| 2002-11-15 | 434.34 |
| 2002-11-18 | 442.45 |
| 2002-11-19 | 433.79 |
| 2002-11-20 | 438.07 |
| 2002-11-21 | 445.25 |
| 2002-11-22 | 450.01 |
| 2002-11-25 | 452.30 |
| 2002-11-26 | 451.43 |
| 2002-11-27 | 459.18 |
| 2002-11-28 | 462.78 |
| 2002-11-29 | 459.05 |
| 2002-12-02 | 459.18 |
| 2002-12-03 | 453.39 |
| 2002-12-04 | 449.90 |
| 2002-12-05 | 454.69 |
| 2002-12-06 | . |
| 2002-12-09 | 443.87 |
| 2002-12-10 | 447.95 |
| 2002-12-11 | 450.47 |
| 2002-12-12 | 451.40 |
| 2002-12-13 | 445.53 |
| 2002-12-16 | 446.88 |
| 2002-12-17 | 438.71 |
| 2002-12-18 | 443.68 |
| 2002-12-19 | 434.32 |
| 2002-12-20 | 428.81 |
| 2002-12-23 | 438.41 |
| 2002-12-24 | . |
| 2002-12-25 | . |
| 2002-12-26 | . |
| 2002-12-27 | 430.28 |
| 2002-12-30 | 433.41 |
| 2002-12-31 | . |
| 2003-01-01 | . |
| 2003-01-02 | 450.59 |
| 2003-01-03 | 450.99 |
| 2003-01-06 | . |
| 2003-01-07 | 447.48 |
| 2003-01-08 | 444.02 |
| 2003-01-09 | 450.05 |
| 2003-01-10 | 449.23 |
| 2003-01-13 | 450.68 |
| 2003-01-14 | 453.07 |
| 2003-01-15 | 449.77 |
| 2003-01-16 | 446.21 |
| 2003-01-17 | 439.69 |
| 2003-01-20 | 439.09 |
| 2003-01-21 | 438.24 |
| 2003-01-22 | 432.97 |
| 2003-01-23 | 434.22 |
| 2003-01-24 | 432.81 |
| 2003-01-27 | 419.93 |
| 2003-01-28 | 413.04 |
| 2003-01-29 | 405.40 |
| 2003-01-30 | 413.65 |
| 2003-01-31 | 416.21 |
| 2003-02-03 | 424.92 |
| 2003-02-04 | 413.03 |
| 2003-02-05 | 406.39 |
| 2003-02-06 | 404.04 |
| 2003-02-07 | 405.43 |
| 2003-02-10 | 396.96 |
| 2003-02-11 | 401.86 |
| 2003-02-12 | 401.26 |
| 2003-02-13 | 398.10 |
| 2003-02-14 | 399.88 |
| 2003-02-17 | 403.77 |
| 2003-02-18 | 410.93 |
| 2003-02-19 | 415.24 |
| 2003-02-20 | 407.97 |
| 2003-02-21 | 402.94 |
| 2003-02-24 | 409.25 |
| 2003-02-25 | 393.90 |
| 2003-02-26 | 378.16 |
| 2003-02-27 | 377.48 |
| 2003-02-28 | 380.29 |
| 2003-03-03 | 380.43 |
| 2003-03-04 | 373.73 |
| 2003-03-05 | 368.33 |
| 2003-03-06 | 357.05 |
| 2003-03-07 | 351.27 |
| 2003-03-10 | 354.31 |
| 2003-03-11 | 361.75 |
| 2003-03-12 | 357.60 |
| 2003-03-13 | 359.23 |
| 2003-03-14 | 386.80 |
| 2003-03-17 | 386.66 |
| 2003-03-18 | 390.19 |
| 2003-03-19 | 389.91 |
| 2003-03-20 | 381.27 |
| 2003-03-21 | 401.29 |
| 2003-03-24 | 392.96 |
| 2003-03-25 | 390.46 |
| 2003-03-26 | 392.28 |
| 2003-03-27 | 385.97 |
| 2003-03-28 | 384.26 |
| 2003-03-31 | 372.62 |
| 2003-04-01 | 384.15 |
| 2003-04-02 | 394.83 |
| 2003-04-03 | 399.69 |
| 2003-04-04 | 396.45 |
| 2003-04-07 | 411.20 |
| 2003-04-08 | 408.00 |
| 2003-04-09 | 402.42 |
| 2003-04-10 | 389.66 |
| 2003-04-11 | 388.86 |
| 2003-04-14 | 391.44 |
| 2003-04-15 | 399.92 |
| 2003-04-16 | 401.71 |
| 2003-04-17 | 398.09 |
| 2003-04-18 | . |
| 2003-04-21 | . |
| 2003-04-22 | 397.30 |
| 2003-04-23 | 402.91 |
| 2003-04-24 | 403.12 |
| 2003-04-25 | 397.47 |
| 2003-04-28 | 397.01 |
| 2003-04-29 | 405.05 |
| 2003-04-30 | 407.97 |
| 2003-05-01 | . |
| 2003-05-02 | 407.21 |
| 2003-05-05 | 409.29 |
| 2003-05-06 | 413.57 |
| 2003-05-07 | 396.16 |
| 2003-05-08 | 394.40 |
| 2003-05-09 | 388.10 |
| 2003-05-12 | 392.74 |
| 2003-05-13 | 403.19 |
| 2003-05-14 | 402.65 |
| 2003-05-15 | 403.19 |
| 2003-05-16 | 404.24 |
| 2003-05-19 | 400.60 |
| 2003-05-20 | 395.84 |
| 2003-05-21 | 391.35 |
| 2003-05-22 | 395.15 |
| 2003-05-23 | 395.17 |
| 2003-05-26 | 396.30 |
| 2003-05-27 | 396.52 |
| 2003-05-28 | 398.78 |
| 2003-05-29 | . |
| 2003-05-30 | 408.96 |
| 2003-06-02 | 405.02 |
| 2003-06-03 | 406.52 |
| 2003-06-04 | 409.08 |
| 2003-06-05 | 412.57 |
| 2003-06-06 | 408.24 |
| 2003-06-09 | 411.92 |
| 2003-06-10 | 404.21 |
| 2003-06-11 | 408.61 |
| 2003-06-12 | 410.14 |
| 2003-06-13 | 408.68 |
| 2003-06-16 | 408.07 |
| 2003-06-17 | 413.06 |
| 2003-06-18 | 413.22 |
| 2003-06-19 | 408.64 |
| 2003-06-20 | . |
| 2003-06-23 | 405.88 |
| 2003-06-24 | 402.45 |
| 2003-06-25 | 404.18 |
| 2003-06-26 | 401.69 |
| 2003-06-27 | 407.31 |
| 2003-06-30 | 402.46 |
| 2003-07-01 | 397.72 |
| 2003-07-02 | 402.82 |
| 2003-07-03 | 400.29 |
| 2003-07-04 | 402.41 |
| 2003-07-07 | 409.03 |
| 2003-07-08 | 412.18 |
| 2003-07-09 | 407.17 |
| 2003-07-10 | 412.76 |
| 2003-07-11 | 410.20 |
| 2003-07-14 | 418.09 |
| 2003-07-15 | 421.30 |
| 2003-07-16 | 418.40 |
| 2003-07-17 | 412.23 |
| 2003-07-18 | 414.64 |
| 2003-07-21 | 412.28 |
| 2003-07-22 | 412.30 |
| 2003-07-23 | 411.97 |
| 2003-07-24 | 413.23 |
| 2003-07-25 | 413.42 |
| 2003-07-28 | 416.11 |
| 2003-07-29 | 414.64 |
| 2003-07-30 | 415.69 |
| 2003-07-31 | 418.70 |
| 2003-08-01 | 416.09 |
| 2003-08-04 | 414.62 |
| 2003-08-05 | 414.06 |
| 2003-08-06 | 412.66 |
| 2003-08-07 | 412.64 |
| 2003-08-08 | 413.58 |
| 2003-08-11 | 414.39 |
| 2003-08-12 | 414.41 |
| 2003-08-13 | 418.55 |
| 2003-08-14 | 419.94 |
| 2003-08-15 | 416.94 |
| 2003-08-18 | 421.56 |
| 2003-08-19 | 427.68 |
| 2003-08-20 | 437.91 |
| 2003-08-21 | 445.65 |
| 2003-08-22 | 451.22 |
| 2003-08-25 | 452.83 |
| 2003-08-26 | 442.64 |
| 2003-08-27 | 448.50 |
| 2003-08-28 | 445.06 |
| 2003-08-29 | 444.60 |
| 2003-09-01 | 448.42 |
| 2003-09-02 | 452.36 |
| 2003-09-03 | 456.78 |
| 2003-09-04 | 462.20 |
| 2003-09-05 | 457.96 |
| 2003-09-08 | 458.76 |
| 2003-09-09 | 455.75 |
| 2003-09-10 | 449.05 |
| 2003-09-11 | 451.14 |
| 2003-09-12 | 452.57 |
| 2003-09-15 | 453.12 |
| 2003-09-16 | 456.48 |
| 2003-09-17 | 459.93 |
| 2003-09-18 | 459.16 |
| 2003-09-19 | 459.22 |
| 2003-09-22 | 455.52 |
| 2003-09-23 | 455.94 |
| 2003-09-24 | 457.10 |
| 2003-09-25 | 455.00 |
| 2003-09-26 | 453.49 |
| 2003-09-29 | 452.96 |
| 2003-09-30 | 448.27 |
| 2003-10-01 | 450.95 |
| 2003-10-02 | 455.51 |
| 2003-10-03 | 460.37 |
| 2003-10-06 | 456.11 |
| 2003-10-07 | 457.15 |
| 2003-10-08 | 456.85 |
| 2003-10-09 | 457.40 |
| 2003-10-10 | 457.56 |
| 2003-10-13 | 461.69 |
| 2003-10-14 | 464.22 |
| 2003-10-15 | 472.46 |
| 2003-10-16 | 469.73 |
| 2003-10-17 | 468.31 |
| 2003-10-20 | 469.71 |
| 2003-10-21 | 470.18 |
| 2003-10-22 | 466.92 |
| 2003-10-23 | 467.05 |
| 2003-10-24 | 466.42 |
| 2003-10-27 | 468.79 |
| 2003-10-28 | 472.60 |
| 2003-10-29 | 474.82 |
| 2003-10-30 | 483.73 |
| 2003-10-31 | 482.45 |
#2003-11-03| 495.03
#2003-11-04| 495.65
#2003-11-05| 490.42
#2003-11-06| 491.90
#2003-11-07| 501.26
#2003-11-10| 503.63
#2003-11-11| 503.01
#2003-11-12| 508.63
#2003-11-13| 519.59
#2003-11-14| 524.24
#2003-11-17| 518.02
#2003-11-18| 514.94
#2003-11-19| 512.60
#2003-11-20| 514.63
#2003-11-21| 519.60
#2003-11-24| 522.41
#2003-11-25| 528.16
#2003-11-26| 530.29
#2003-11-27| 527.66
#2003-11-28| 524.93
#2003-12-01| 526.10
#2003-12-02| 523.92
#2003-12-03| 530.61
#2003-12-04| 528.92
#2003-12-05| 531.74
#2003-12-08| 531.42
#2003-12-09| 534.66
#2003-12-10| 527.85
#2003-12-11| 527.36
#2003-12-12| 529.73
#2003-12-15| 533.91
#2003-12-16| 530.60
#2003-12-17| 526.05
#2003-12-18| 524.52
#2003-12-19| 522.02
#2003-12-22| 523.69
#2003-12-23| 526.87
#2003-12-24| .
#2003-12-25| .
#2003-12-26| .
#2003-12-29| 531.82
#2003-12-30| 532.24
#2003-12-31| .
#2004-01-01| .
#2004-01-02| 543.45
#2004-01-05| 546.48
#2004-01-06| .
#2004-01-07| 546.86
#2004-01-08| 548.70
#2004-01-09| 549.70
#2004-01-12| 547.76
#2004-01-13| 549.30
#2004-01-14| 549.45
#2004-01-15| 561.36
#2004-01-16| 562.40
#2004-01-19| 565.26
#2004-01-20| 562.86
#2004-01-21| 567.23
#2004-01-22| 567.60
#2004-01-23| 566.39
#2004-01-26| 571.92
#2004-01-27| 568.18
#2004-01-28| 565.15
#2004-01-29| 554.88
#2004-01-30| 554.16
#2004-02-02| 555.94
#2004-02-03| 557.88
#2004-02-04| 552.70
#2004-02-05| 550.80
#2004-02-06| 555.27
#2004-02-09| 561.99
#2004-02-10| 566.71
#2004-02-11| 575.69
#2004-02-12| 575.44
#2004-02-13| 567.71
#2004-02-16| 573.45
#2004-02-17| 581.15
#2004-02-18| 578.94
#2004-02-19| 586.46
#2004-02-20| 582.35
#2004-02-23| 580.27
#2004-02-24| 576.41
#2004-02-25| 578.81
#2004-02-26| 583.68
#2004-02-27| 573.99
#2004-03-01| 575.03
#2004-03-02| 580.35
#2004-03-03| 581.67
#2004-03-04| 590.66
#2004-03-05| 597.62
#2004-03-08| 602.38
#2004-03-09| 594.79
#2004-03-10| 592.50
#2004-03-11| 582.12
#2004-03-12| 577.12
#2004-03-15| 572.90
#2004-03-16| 571.85
#2004-03-17| 575.11
#2004-03-18| 573.65
#2004-03-19| 568.05
#2004-03-22| 562.40
#2004-03-23| 567.57
#2004-03-24| 566.10
#2004-03-25| 570.46
#2004-03-26| 573.33
#2004-03-29| 580.94
#2004-03-30| 586.38
#2004-03-31| 585.14
#2004-04-01| 580.90
#2004-04-02| 596.45
#2004-04-05| 596.23
#2004-04-06| 594.24
#2004-04-07| 593.81
#2004-04-08| 549.80
#2004-04-09| .
#2004-04-12| .
#2004-04-13| 554.15
#2004-04-14| 547.65
#2004-04-15| 545.48
#2004-04-16| 545.72
#2004-04-19| 546.04
#2004-04-20| 553.93
#2004-04-21| 547.02
#2004-04-22| 554.75
#2004-04-23| 546.98
#2004-04-26| 553.43
#2004-04-27| 553.95
#2004-04-28| 544.74
#2004-04-29| 541.57
#2004-04-30| 539.41
#2004-05-03| 539.32
#2004-05-04| 536.04
#2004-05-05| 540.13
#2004-05-06| 533.36
#2004-05-07| 531.80
#2004-05-10| 511.76
#2004-05-11| 522.63
#2004-05-12| 516.07
#2004-05-13| 520.08
#2004-05-14| 523.05
#2004-05-17| 514.08
#2004-05-18| 522.49
#2004-05-19| 529.36
#2004-05-20| .
#2004-05-21| 527.03
#2004-05-24| 531.16
#2004-05-25| 528.50
#2004-05-26| 532.43
#2004-05-27| 531.19
#2004-05-28| 536.11
#2004-05-31| 533.75
#2004-06-01| 534.20
#2004-06-02| 534.77
#2004-06-03| 533.51
#2004-06-04| 538.94
#2004-06-07| 542.69
#2004-06-08| 543.10
#2004-06-09| 545.15
#2004-06-10| 541.62
#2004-06-11| 545.57
#2004-06-14| 540.32
#2004-06-15| 538.92
#2004-06-16| 538.70
#2004-06-17| 531.80
#2004-06-18| 531.01
#2004-06-21| 531.31
#2004-06-22| 527.60
#2004-06-23| 533.39
#2004-06-24| 536.81
#2004-06-25| .
#2004-06-28| 538.58
#2004-06-29| 537.49
#2004-06-30| 539.75
#2004-07-01| 536.46
#2004-07-02| 537.66
#2004-07-05| 535.95
#2004-07-06| 533.15
#2004-07-07| 535.45
#2004-07-08| 535.65
#2004-07-09| 543.40
#2004-07-12| 538.02
#2004-07-13| 536.30
#2004-07-14| 534.86
#2004-07-15| 530.72
#2004-07-16| 529.47
#2004-07-19| 525.41
#2004-07-20| 525.94
#2004-07-21| 533.90
#2004-07-22| 524.14
#2004-07-23| 521.84
#2004-07-26| 523.59
#2004-07-27| 525.32
#2004-07-28| 524.02
#2004-07-29| 528.04
#2004-07-30| 526.29
#2004-08-02| 528.74
#2004-08-03| 525.16
#2004-08-04| 524.15
#2004-08-05| 525.76
#2004-08-06| 518.37
#2004-08-09| 510.65
#2004-08-10| 515.67
#2004-08-11| 512.49
#2004-08-12| 513.94
#2004-08-13| 516.04
#2004-08-16| 515.08
#2004-08-17| 521.91
#2004-08-18| 530.55
#2004-08-19| 537.01
#2004-08-20| 537.69
#2004-08-23| 541.51
#2004-08-24| 539.79
#2004-08-25| 539.56
#2004-08-26| 542.70
#2004-08-27| 543.13
#2004-08-30| 544.55
#2004-08-31| 544.95
#2004-09-01| 548.41
#2004-09-02| 548.47
#2004-09-03| 550.85
#2004-09-06| 550.33
#2004-09-07| 553.00
#2004-09-08| 553.25
#2004-09-09| 555.34
#2004-09-10| 555.87
#2004-09-13| 560.15
#2004-09-14| 560.90
#2004-09-15| 564.93
#2004-09-16| 569.02
#2004-09-17| 570.89
#2004-09-20| 567.29
#2004-09-21| 568.65
#2004-09-22| 567.77
#2004-09-23| 558.99
#2004-09-24| 571.33
#2004-09-27| 567.72
#2004-09-28| 567.10
#2004-09-29| 575.78
#2004-09-30| 577.34
#2004-10-01| 580.51
#2004-10-04| 588.18
#2004-10-05| 583.36
#2004-10-06| 577.03
#2004-10-07| 578.49
#2004-10-08| 580.24
#2004-10-11| 584.95
#2004-10-12| 580.85
#2004-10-13| 584.63
#2004-10-14| 583.67
#2004-10-15| 579.13
#2004-10-18| 580.85
#2004-10-19| 585.67
#2004-10-20| 584.52
#2004-10-21| 589.49
#2004-10-22| 590.42
#2004-10-25| 586.56
#2004-10-26| 589.88
#2004-10-27| 592.33
#2004-10-28| 594.59
#2004-10-29| 594.30
#2004-11-01| 602.36
#2004-11-02| 602.98
#2004-11-03| 600.24
#2004-11-04| 600.46
#2004-11-05| 604.33
#2004-11-08| 605.25
#2004-11-09| 605.11
#2004-11-10| 610.04
#2004-11-11| 612.46
#2004-11-12| 613.97
#2004-11-15| 613.79
#2004-11-16| 609.16
#2004-11-17| 616.67
#2004-11-18| 612.37
#2004-11-19| 612.89
#2004-11-22| 612.78
#2004-11-23| 614.53
#2004-11-24| 613.84
#2004-11-25| 616.93
#2004-11-26| 620.48
#2004-11-29| 621.23
#2004-11-30| 622.54
#2004-12-01| 622.91
#2004-12-02| 624.16
#2004-12-03| 628.48
#2004-12-06| .
#2004-12-07| 635.81
#2004-12-08| 630.43
#2004-12-09| 622.92
#2004-12-10| 625.13
#2004-12-13| 630.69
#2004-12-14| 625.94
#2004-12-15| 617.16
#2004-12-16| 614.08
#2004-12-17| 615.93
#2004-12-20| 623.06
#2004-12-21| 626.04
#2004-12-22| 630.70
#2004-12-23| 633.20
#2004-12-24| .
#2004-12-27| 633.35
#2004-12-28| 635.93
#2004-12-29| 635.91
#2004-12-30| 637.49
#2004-12-31| .
#2005-01-03| 640.73
#2005-01-04| 638.88
#2005-01-05| 635.67
#2005-01-06| .
#2005-01-07| 654.87
#2005-01-10| 650.50
#2005-01-11| 651.31
#2005-01-12| 646.85
#2005-01-13| 650.32
#2005-01-14| 651.68
#2005-01-17| 653.67
#2005-01-18| 656.32
#2005-01-19| 650.87
#2005-01-20| 643.31
#2005-01-21| 644.40
#2005-01-24| 637.41
#2005-01-25| 641.04
#2005-01-26| 643.95
#2005-01-27| 640.84
#2005-01-28| 635.62
#2005-01-31| 640.53
#2005-02-01| 640.86
#2005-02-02| 645.32
#2005-02-03| 651.29
#2005-02-04| 648.65
#2005-02-07| 652.04
#2005-02-08| 650.90
#2005-02-09| 657.91
#2005-02-10| 651.92
#2005-02-11| 658.85
#2005-02-14| 656.43
#2005-02-15| 660.20
#2005-02-16| 663.96
#2005-02-17| 672.93
#2005-02-18| 673.05
#2005-02-21| 671.87
#2005-02-22| 661.10
#2005-02-23| 667.49
#2005-02-24| 668.92
#2005-02-25| 666.42
#2005-02-28| 673.57
#2005-03-01| 680.69
#2005-03-02| 680.77
#2005-03-03| 686.31
#2005-03-04| 695.06
#2005-03-07| 699.64
#2005-03-08| 701.03
#2005-03-09| 693.65
#2005-03-10| 686.98
#2005-03-11| 687.71
#2005-03-14| 694.08
#2005-03-15| 701.75
#2005-03-16| 693.05
#2005-03-17| 693.47
#2005-03-18| 690.10
#2005-03-21| 684.41
#2005-03-22| 687.08
#2005-03-23| 682.69
#2005-03-24| 684.22
#2005-03-25| .
#2005-03-28| .
#2005-03-29| 687.82
#2005-03-30| 678.39
#2005-03-31| 686.95
#2005-04-01| 696.91
#2005-04-04| 690.16
#2005-04-05| 696.73
#2005-04-06| 697.82
#2005-04-07| 703.67
#2005-04-08| 708.53
#2005-04-11| 705.71
#2005-04-12| 699.32
#2005-04-13| 693.36
#2005-04-14| 695.92
#2005-04-15| 686.34
#2005-04-18| 673.77
#2005-04-19| 678.36
#2005-04-20| 682.05
#2005-04-21| 682.32
#2005-04-22| 687.14
#2005-04-25| 689.72
#2005-04-26| 693.25
#2005-04-27| 675.96
#2005-04-28| 670.42
#2005-04-29| 672.16
#2005-05-02| 673.98
#2005-05-03| 674.68
#2005-05-04| 670.16
#2005-05-05| .
#2005-05-06| 683.60
#2005-05-09| 682.84
#2005-05-10| 682.47
#2005-05-11| 683.35
#2005-05-12| 677.94
#2005-05-13| 683.01
#2005-05-16| 683.75
#2005-05-17| 683.00
#2005-05-18| 688.96
#2005-05-19| 689.89
#2005-05-20| 692.99
#2005-05-23| 695.06
#2005-05-24| 701.94
#2005-05-25| 696.96
#2005-05-26| 701.34
#2005-05-27| 704.87
#2005-05-30| 705.14
#2005-05-31| 708.51
#2005-06-01| 708.71
#2005-06-02| 713.63
#2005-06-03| 711.85
#2005-06-06| 708.69
#2005-06-07| 713.91
#2005-06-08| 720.76
#2005-06-09| 723.06
#2005-06-10| 725.14
#2005-06-13| 729.02
#2005-06-14| 732.24
#2005-06-15| 728.15
#2005-06-16| 740.74
#2005-06-17| 740.24
#2005-06-20| 743.25
#2005-06-21| 745.86
#2005-06-22| 746.18
#2005-06-23| 754.28
#2005-06-24| .
#2005-06-27| 747.03
#2005-06-28| 754.62
#2005-06-29| 762.08
#2005-06-30| 767.88
#2005-07-01| 774.76
#2005-07-04| 775.44
#2005-07-05| 777.70
#2005-07-06| 772.59
#2005-07-07| 762.66
#2005-07-08| 769.92
#2005-07-11| 768.80
#2005-07-12| 763.98
#2005-07-13| 771.70
#2005-07-14| 772.30
#2005-07-15| 773.32
#2005-07-18| 774.51
#2005-07-19| 782.52
#2005-07-20| 776.90
#2005-07-21| 771.55
#2005-07-22| 773.08
#2005-07-25| 780.24
#2005-07-26| 782.65
#2005-07-27| 791.48
#2005-07-28| 794.38
#2005-07-29| 795.42
#2005-08-01| 796.46
#2005-08-02| 801.29
#2005-08-03| 799.58
#2005-08-04| 798.98
#2005-08-05| 796.67
#2005-08-08| 797.74
#2005-08-09| 797.83
#2005-08-10| 812.85
#2005-08-11| 801.75
#2005-08-12| 797.65
#2005-08-15| 798.30
#2005-08-16| 794.46
#2005-08-17| 794.71
#2005-08-18| 797.24
#2005-08-19| 799.60
#2005-08-22| 798.66
#2005-08-23| 790.81
#2005-08-24| 783.50
#2005-08-25| 782.25
#2005-08-26| 771.83
#2005-08-29| 776.58
#2005-08-30| 774.66
#2005-08-31| 789.72
#2005-09-01| 791.32
#2005-09-02| 798.46
#2005-09-05| 799.83
#2005-09-06| 806.70
#2005-09-07| 808.50
#2005-09-08| 802.59
#2005-09-09| 806.85
#2005-09-12| 814.15
#2005-09-13| 820.13
#2005-09-14| 817.93
#2005-09-15| 817.27
#2005-09-16| 818.47
#2005-09-19| 815.27
#2005-09-20| 821.14
#2005-09-21| 816.07
#2005-09-22| 814.37
#2005-09-23| 810.91
#2005-09-26| 818.46
#2005-09-27| 820.49
#2005-09-28| 828.18
#2005-09-29| 829.45
#2005-09-30| 832.76
#2005-10-03| 833.52
#2005-10-04| 831.36
#2005-10-05| 828.71
#2005-10-06| 818.27
#2005-10-07| 816.24
#2005-10-10| 823.43
#2005-10-11| 826.56
#2005-10-12| 820.07
#2005-10-13| 808.34
#2005-10-14| 806.82
#2005-10-17| 801.13
#2005-10-18| 802.69
#2005-10-19| 788.33
#2005-10-20| 792.95
#2005-10-21| 782.46
#2005-10-24| 796.73
#2005-10-25| 801.44
#2005-10-26| 799.61
#2005-10-27| 795.42
#2005-10-28| 798.30
#2005-10-31| 814.21
#2005-11-01| 815.32
#2005-11-02| 819.95
#2005-11-03| 825.60
#2005-11-04| 823.18
#2005-11-07| 830.95
#2005-11-08| 829.54
#2005-11-09| 831.23
#2005-11-10| 835.06
#2005-11-11| 850.48
#2005-11-14| 855.00
#2005-11-15| 846.52
#2005-11-16| 847.31
#2005-11-17| 849.99
#2005-11-18| 855.34
#2005-11-21| 860.27
#2005-11-22| 856.58
#2005-11-23| 858.88
#2005-11-24| 855.53
#2005-11-25| 850.83
#2005-11-28| 853.74
#2005-11-29| 847.97
#2005-11-30| 841.81
#2005-12-01| 858.30
#2005-12-02| 866.13
#2005-12-05| 865.92
#2005-12-06| .
#2005-12-07| 874.44
#2005-12-08| 873.88
#2005-12-09| 870.74
#2005-12-12| 872.41
#2005-12-13| 870.18
#2005-12-14| 869.83
#2005-12-15| 864.77
#2005-12-16| 872.45
#2005-12-19| 876.03
#2005-12-20| 879.04
#2005-12-21| 885.31
#2005-12-22| 884.38
#2005-12-23| 888.73
#2005-12-26| .
#2005-12-27| 894.83
#2005-12-28| 895.45
#2005-12-29| 897.23
#2005-12-30| 892.04
#2006-01-02| 897.12
#2006-01-03| 911.15
#2006-01-04| 922.18
#2006-01-05| 919.31
#2006-01-06| .
#2006-01-09| 926.60
#2006-01-10| 914.04
#2006-01-11| 924.86
#2006-01-12| 924.39
#2006-01-13| 922.50
#2006-01-16| 922.06
#2006-01-17| 918.48
#2006-01-18| 899.98
#2006-01-19| 903.08
#2006-01-20| 902.18
#2006-01-23| 903.01
#2006-01-24| 904.45
#2006-01-25| 912.67
#2006-01-26| 919.73
#2006-01-27| 924.99
#2006-01-30| 926.82
#2006-01-31| 924.87
#2006-02-01| 934.19
#2006-02-02| 935.41
#2006-02-03| 933.70
#2006-02-06| 946.57
#2006-02-07| 947.64
#2006-02-08| 961.82
#2006-02-09| 966.48
#2006-02-10| 961.71
#2006-02-13| 955.64
#2006-02-14| 958.15
#2006-02-15| 957.22
#2006-02-16| 960.09
#2006-02-17| 963.58
#2006-02-20| 974.18
#2006-02-21| 981.25
#2006-02-22| 997.61
#2006-02-23| 999.81
#2006-02-24|1002.94
#2006-02-27|1008.98
#2006-02-28| 987.35
#2006-03-01| 994.47
#2006-03-02| 988.97
#2006-03-03| 987.88
#2006-03-06| 987.90
#2006-03-07| 983.65
#2006-03-08| 982.55
#2006-03-09| 999.27
#2006-03-10|1014.52
#2006-03-13|1017.95
#2006-03-14|1025.96
#2006-03-15|1025.58
#2006-03-16|1033.13
#2006-03-17|1037.73
#2006-03-20|1041.65
#2006-03-21|1038.95
#2006-03-22|1034.44
#2006-03-23|1047.50
#2006-03-24|1053.19
#2006-03-27|1056.34
#2006-03-28|1048.01
#2006-03-29|1053.25
#2006-03-30|1050.73
#2006-03-31|1041.20
#2006-04-03|1058.49
#2006-04-04|1061.68
#2006-04-05|1066.57
#2006-04-06|1047.60
#2006-04-07|1039.54
#2006-04-10|1033.07
#2006-04-11|1020.93
#2006-04-12|1014.93
#2006-04-13|1018.90
#2006-04-14| .
#2006-04-17| .
#2006-04-18|1015.03
#2006-04-19|1026.57
#2006-04-20|1029.40
#2006-04-21|1040.00
#2006-04-24|1033.14
#2006-04-25|1033.01
#2006-04-26|1034.79
#2006-04-27|1025.79
#2006-04-28|1017.84
#2006-05-01| .
#2006-05-02|1018.16
#2006-05-03|1003.22
#2006-05-04|1012.26
#2006-05-05|1021.93
#2006-05-08|1023.60
#2006-05-09|1021.03
#2006-05-10|1020.70
#2006-05-11|1018.89
#2006-05-12| 989.77
#2006-05-15| 973.29
#2006-05-16| 978.95
#2006-05-17| 942.44
#2006-05-18| 927.56
#2006-05-19| 932.56
#2006-05-22| 888.88
#2006-05-23| 929.33
#2006-05-24| 913.32
#2006-05-25| .
#2006-05-26| 956.55
#2006-05-29| 956.13
#2006-05-30| 931.40
#2006-05-31| 933.62
#2006-06-01| 941.59
#2006-06-02| 947.79
#2006-06-05| 940.95
#2006-06-06| 920.16
#2006-06-07| 930.13
#2006-06-08| 886.29
#2006-06-09| 901.98
#2006-06-12| 888.81
#2006-06-13| 858.10
#2006-06-14| 870.81
#2006-06-15| 894.36
#2006-06-16| 894.64
#2006-06-19| 902.89
#2006-06-20| 904.67
#2006-06-21| 905.97
#2006-06-22| 907.94
#2006-06-23| .
#2006-06-26| 902.72
#2006-06-27| 895.43
#2006-06-28| 887.62
#2006-06-29| 910.18
#2006-06-30| 928.03
#2006-07-03| 934.43
#2006-07-04| 939.18
#2006-07-05| 930.70
#2006-07-06| 931.46
#2006-07-07| 924.03
#2006-07-10| 927.14
#2006-07-11| 923.79
#2006-07-12| 923.16
#2006-07-13| 894.10
#2006-07-14| 878.22
#2006-07-17| 875.84
#2006-07-18| 867.53
#2006-07-19| 907.02
#2006-07-20| 920.99
#2006-07-21| 906.91
#2006-07-24| 922.60
#2006-07-25| 919.36
#2006-07-26| 931.15
#2006-07-27| 942.41
#2006-07-28| 952.29
#2006-07-31| 954.32
#2006-08-01| 938.77
#2006-08-02| 949.80
#2006-08-03| 943.16
#2006-08-04| 951.61
#2006-08-07| 941.47
#2006-08-08| 942.83
#2006-08-09| 942.12
#2006-08-10| 936.13
#2006-08-11| 945.07
#2006-08-14| 952.68
#2006-08-15| 967.97
#2006-08-16| 977.95
#2006-08-17| 977.09
#2006-08-18| 979.22
#2006-08-21| 982.05
#2006-08-22| 984.21
#2006-08-23| 972.90
#2006-08-24| 971.68
#2006-08-25| 963.17
#2006-08-28| 965.93
#2006-08-29| 978.96
#2006-08-30| 983.44
#2006-08-31| 978.78
#2006-09-01| 973.02
#2006-09-04| 988.79
#2006-09-05| 986.59
#2006-09-06| 976.32
#2006-09-07| 964.45
#2006-09-08| 982.09
#2006-09-11| 974.60
#2006-09-12| 989.56
#2006-09-13| 993.18
#2006-09-14|1011.31
#2006-09-15| 997.57
#2006-09-18|1012.48
#2006-09-19|1010.26
#2006-09-20|1021.80
#2006-09-21|1023.59
#2006-09-22|1016.27
#2006-09-25|1009.09
#2006-09-26|1018.93
#2006-09-27|1034.42
#2006-09-28|1030.75
#2006-09-29|1026.10
#2006-10-02|1024.54
#2006-10-03|1013.95
#2006-10-04|1028.31
#2006-10-05|1049.93
#2006-10-06|1049.47
#2006-10-09|1049.34
#2006-10-10|1056.37
#2006-10-11|1058.48
#2006-10-12|1067.77
#2006-10-13|1064.45
#2006-10-16|1061.57
#2006-10-17|1051.15
#2006-10-18|1064.48
#2006-10-19|1064.96
#2006-10-20|1068.16
#2006-10-23|1078.32
#2006-10-24|1071.75
#2006-10-25|1064.91
#2006-10-26|1061.06
#2006-10-27|1068.69
#2006-10-30|1062.67
#2006-10-31|1063.68
#2006-11-01|1065.92
#2006-11-02|1056.74
#2006-11-03|1058.87
#2006-11-06|1074.54
#2006-11-07|1083.23
#2006-11-08|1087.65
#2006-11-09|1111.83
#2006-11-10|1099.76
#2006-11-13|1098.14
#2006-11-14|1105.39
#2006-11-15|1110.97
#2006-11-16|1111.49
#2006-11-17|1103.37
#2006-11-20|1101.77
#2006-11-21|1109.21
#2006-11-22|1110.53
#2006-11-23|1108.96
#2006-11-24|1102.60
#2006-11-27|1072.65
#2006-11-28|1073.79
#2006-11-29|1088.45
#2006-11-30|1084.89
#2006-12-01|1082.23
#2006-12-04|1094.85
#2006-12-05|1115.65
#2006-12-06| .
#2006-12-07|1121.64
#2006-12-08|1119.62
#2006-12-11|1120.22
#2006-12-12|1173.36
#2006-12-13|1161.77
#2006-12-14|1172.50
#2006-12-15|1177.18
#2006-12-18|1177.22
#2006-12-19|1161.16
#2006-12-20|1173.52
#2006-12-21|1175.89
#2006-12-22|1172.52
#2006-12-25| .
#2006-12-26| .
#2006-12-27|1182.39
#2006-12-28|1183.32
#2006-12-29|1177.82
#2007-01-01| .
#2007-01-02|1198.68
#2007-01-03|1190.00
#2007-01-04|1173.18
#2007-01-05|1166.55
#2007-01-08|1167.04
#2007-01-09|1177.45
#2007-01-10|1161.96
#2007-01-11|1189.76
#2007-01-12|1196.20
#2007-01-15|1210.42
#2007-01-16|1200.04
#2007-01-17|1199.20
#2007-01-18|1204.63
#2007-01-19|1219.24
#2007-01-22|1222.59
#2007-01-23|1214.88
#2007-01-24|1223.78
#2007-01-25|1223.77
#2007-01-26|1214.68
#2007-01-29|1224.59
#2007-01-30|1224.46
#2007-01-31|1211.88
#2007-02-01|1220.20
#2007-02-02|1223.31
#2007-02-05|1226.27
#2007-02-06|1228.59
#2007-02-07|1237.57
#2007-02-08|1229.31
#2007-02-09|1241.63
#2007-02-12|1227.02
#2007-02-13|1223.74
#2007-02-14|1234.67
#2007-02-15|1229.90
#2007-02-16|1237.50
#2007-02-19|1243.43
#2007-02-20|1234.52
#2007-02-21|1231.41
#2007-02-22|1234.88
#2007-02-23|1237.36
#2007-02-26|1246.62
#2007-02-27|1214.50
#2007-02-28|1192.07
#2007-03-01|1183.88
#2007-03-02|1192.77
#2007-03-05|1165.91
#2007-03-06|1180.11
#2007-03-07|1196.03
#2007-03-08|1209.62
#2007-03-09|1206.50
#2007-03-12|1205.40
#2007-03-13|1188.51
#2007-03-14|1157.29
#2007-03-15|1182.43
#2007-03-16|1181.74
#2007-03-19|1209.97
#2007-03-20|1224.96
#2007-03-21|1234.11
#2007-03-22|1254.25
#2007-03-23|1255.23
#2007-03-26|1237.56
#2007-03-27|1246.57
#2007-03-28|1233.34
#2007-03-29|1245.76
#2007-03-30|1250.07
#2007-04-02|1251.70
#2007-04-03|1272.67
#2007-04-04|1277.70
#2007-04-05|1282.11
#2007-04-06| .
#2007-04-09| .
#2007-04-10|1300.88
#2007-04-11|1300.94
#2007-04-12|1316.81
#2007-04-13|1303.43
#2007-04-16|1301.39
#2007-04-17|1302.67
#2007-04-18|1296.99
#2007-04-19|1283.94
#2007-04-20|1313.05
#2007-04-23|1308.69
#2007-04-24|1295.86
#2007-04-25|1304.97
#2007-04-26|1314.41
#2007-04-27|1308.11
#2007-04-30|1307.02
#2007-05-01| .
#2007-05-02|1310.20
#2007-05-03|1300.46
#2007-05-04|1292.76
#2007-05-07|1304.29
#2007-05-08|1283.19
#2007-05-09|1274.47
#2007-05-10|1258.89
#2007-05-11|1264.41
#2007-05-14|1281.22
#2007-05-15|1296.85
#2007-05-16|1294.37
#2007-05-17| .
#2007-05-18|1300.39
#2007-05-21|1299.51
#2007-05-22|1301.27
#2007-05-23|1311.21
#2007-05-24|1314.12
#2007-05-25|1314.87
#2007-05-28|1322.89
#2007-05-29|1312.94
#2007-05-30|1310.60
#2007-05-31|1318.70
#2007-06-01|1327.05
#2007-06-04|1315.17
#2007-06-05|1306.74
#2007-06-06|1285.73
#2007-06-07|1260.71
#2007-06-08|1257.25
#2007-06-11|1263.68
#2007-06-12|1241.08
#2007-06-13|1239.33
#2007-06-14|1250.36
#2007-06-15|1257.91
#2007-06-18|1254.39
#2007-06-19|1256.21
#2007-06-20|1270.79
#2007-06-21|1251.30
#2007-06-22| .
#2007-06-25|1246.54
#2007-06-26|1235.52
#2007-06-27|1217.70
#2007-06-28|1236.83
#2007-06-29|1229.51
#2007-07-02|1226.63
#2007-07-03|1242.12
#2007-07-04|1252.51
#2007-07-05|1251.19
#2007-07-06|1255.14
#2007-07-09|1261.01
#2007-07-10|1254.68
#2007-07-11|1251.94
#2007-07-12|1264.76
#2007-07-13|1276.74
#2007-07-16|1289.25
#2007-07-17|1284.85
#2007-07-18|1287.82
#2007-07-19|1282.58
#2007-07-20|1275.55
#2007-07-23|1281.08
#2007-07-24|1270.07
#2007-07-25|1261.11
#2007-07-26|1231.70
#2007-07-27|1235.79
#2007-07-30|1229.79
#2007-07-31|1255.90
#2007-08-01|1225.80
#2007-08-02|1237.22
#2007-08-03|1218.37
#2007-08-06|1199.28
#2007-08-07|1225.54
#2007-08-08|1258.24
#2007-08-09|1255.87
#2007-08-10|1220.27
#2007-08-13|1239.26
#2007-08-14|1219.17
#2007-08-15|1197.28
#2007-08-16|1173.18
#2007-08-17|1199.38
#2007-08-20|1204.06
#2007-08-21|1184.93
#2007-08-22|1207.55
#2007-08-23|1221.14
#2007-08-24|1219.92
#2007-08-27|1219.49
#2007-08-28|1191.56
#2007-08-29|1200.64
#2007-08-30|1203.07
#2007-08-31|1202.57
#2007-09-03|1209.19
#2007-09-04|1218.12
#2007-09-05|1198.78
#2007-09-06|1196.76
#2007-09-07|1170.44
#2007-09-10|1154.66
#2007-09-11|1169.67
#2007-09-12|1173.39
#2007-09-13|1175.83
#2007-09-14|1171.60
#2007-09-17|1156.39
#2007-09-18|1166.46
#2007-09-19|1217.40
#2007-09-20|1210.02
#2007-09-21|1220.75
#2007-09-24|1207.10
#2007-09-25|1190.95
#2007-09-26|1207.24
#2007-09-27|1266.43
#2007-09-28|1281.57
#2007-10-01|1285.77
#2007-10-02|1292.95
#2007-10-03|1285.57
#2007-10-04|1300.22
#2007-10-05|1301.78
#2007-10-08|1290.28
#2007-10-09|1301.10
#2007-10-10|1294.03
#2007-10-11|1297.55
#2007-10-12|1291.01
#2007-10-15|1279.14
#2007-10-16|1274.09
#2007-10-17|1269.52
#2007-10-18|1256.56
#2007-10-19|1248.89
#2007-10-22|1226.43
#2007-10-23|1245.39
#2007-10-24|1221.31
#2007-10-25|1241.41
#2007-10-26|1245.28
#2007-10-29|1252.21
#2007-10-30|1275.31
#2007-10-31|1285.91
#2007-11-01|1265.63
#2007-11-02|1259.80
#2007-11-05|1244.79
#2007-11-06|1243.16
#2007-11-07|1231.57
#2007-11-08|1219.56
#2007-11-09|1202.00
#2007-11-12|1204.82
#2007-11-13|1213.67
#2007-11-14|1213.96
#2007-11-15|1200.63
#2007-11-16|1191.67
#2007-11-19|1173.09
#2007-11-20|1182.79
#2007-11-21|1155.30
#2007-11-22|1159.83
#2007-11-23|1171.75
#2007-11-26|1165.57
#2007-11-27|1159.60
#2007-11-28|1188.29
#2007-11-29|1185.06
#2007-11-30|1196.73
#2007-12-03|1190.41
#2007-12-04|1172.47
#2007-12-05|1182.49
#2007-12-06| .
#2007-12-07|1196.91
#2007-12-10|1201.45
#2007-12-11|1202.58
#2007-12-12|1195.46
#2007-12-13|1171.95
#2007-12-14|1173.11
#2007-12-17|1151.40
#2007-12-18|1144.91
#2007-12-19|1141.40
#2007-12-20|1139.26
#2007-12-21|1160.38
#2007-12-24| .
#2007-12-25| .
#2007-12-26| .
#2007-12-27|1152.02
#2007-12-28|1160.16
#2007-12-31| .
#2008-01-01| .
#2008-01-02|1159.48
#2008-01-03|1161.09
#2008-01-04|1145.41
#2008-01-07|1142.42
#2008-01-08|1145.52
#2008-01-09|1133.96
#2008-01-10|1124.15
#2008-01-11|1119.73
#2008-01-14|1120.19
#2008-01-15|1089.67
#2008-01-16|1069.32
#2008-01-17|1056.77
#2008-01-18|1040.06
#2008-01-21| 983.18
#2008-01-22|1003.69
#2008-01-23| 980.81
#2008-01-24|1035.05
#2008-01-25|1039.59
#2008-01-28|1021.90
#2008-01-29|1038.81
#2008-01-30|1029.85
#2008-01-31|1009.97
#2008-02-01|1027.86
#2008-02-04|1035.63
#2008-02-05|1008.76
#2008-02-06|1010.65
#2008-02-07|1003.00
#2008-02-08|1008.40
#2008-02-11|1000.89
#2008-02-12|1058.94
#2008-02-13|1082.83
#2008-02-14|1057.72
#2008-02-15|1045.85
#2008-02-18|1068.16
#2008-02-19|1083.09
#2008-02-20|1071.29
#2008-02-21|1079.21
#2008-02-22|1058.75
#2008-02-25|1079.90
#2008-02-26|1096.17
#2008-02-27|1097.22
#2008-02-28|1081.17
#2008-02-29|1073.15
#2008-03-03|1063.18
#2008-03-04|1042.00
#2008-03-05|1060.41
#2008-03-06|1040.39
#2008-03-07|1031.22
#2008-03-10|1020.43
#2008-03-11|1031.64
#2008-03-12|1048.97
#2008-03-13|1033.43
#2008-03-14|1015.32
#2008-03-17| 981.19
#2008-03-18|1023.08
#2008-03-19|1027.50
#2008-03-20|1030.10
#2008-03-21| .
#2008-03-24| .
#2008-03-25|1065.10
#2008-03-26|1058.60
#2008-03-27|1083.46
#2008-03-28|1072.26
#2008-03-31|1067.50
#2008-04-01|1110.77
#2008-04-02|1135.32
#2008-04-03|1114.25
#2008-04-04|1085.36
#2008-04-07|1099.69
#2008-04-08|1096.93
#2008-04-09|1097.57
#2008-04-10|1090.16
#2008-04-11|1077.97
#2008-04-14|1066.90
#2008-04-15|1080.23
#2008-04-16|1078.63
#2008-04-17|1063.11
#2008-04-18|1092.29
#2008-04-21|1089.33
#2008-04-22|1073.82
#2008-04-23|1085.84
#2008-04-24|1076.78
#2008-04-25|1091.33
#2008-04-28|1097.21
#2008-04-29|1109.00
#2008-04-30|1102.83
#2008-05-01| .
#2008-05-02|1144.26
#2008-05-05|1141.73
#2008-05-06|1135.49
#2008-05-07|1138.81
#2008-05-08|1141.69
#2008-05-09|1135.51
#2008-05-12|1147.05
#2008-05-13|1148.50
#2008-05-14|1143.85
#2008-05-15|1123.51
#2008-05-16|1124.38
#2008-05-19|1131.18
#2008-05-20|1105.95
#2008-05-21|1086.04
#2008-05-22|1096.51
#2008-05-23|1081.08
#2008-05-26|1079.76
#2008-05-27|1077.36
#2008-05-28|1087.87
#2008-05-29|1089.71
#2008-05-30|1098.08
#2008-06-02|1080.62
#2008-06-03|1074.50
#2008-06-04|1064.53
#2008-06-05|1063.92
#2008-06-06|1041.80
#2008-06-09|1032.09
#2008-06-10|1035.55
#2008-06-11|1023.24
#2008-06-12|1029.16
#2008-06-13|1031.22
#2008-06-16|1030.13
#2008-06-17|1030.81
#2008-06-18|1014.62
#2008-06-19| 998.55
#2008-06-20| .
#2008-06-23| 973.37
#2008-06-24| 969.46
#2008-06-25| 986.58
#2008-06-26| 968.06
#2008-06-27| 955.62
#2008-06-30| 958.52
#2008-07-01| 930.05
#2008-07-02| 943.84
#2008-07-03| 948.37
#2008-07-04| 932.95
#2008-07-07| 939.10
#2008-07-08| 926.52
#2008-07-09| 951.34
#2008-07-10| 940.55
#2008-07-11| 918.16
#2008-07-14| 924.55
#2008-07-15| 902.14
#2008-07-16| 910.54
#2008-07-17| 951.46
#2008-07-18| 987.74
#2008-07-21|1000.96
#2008-07-22| 971.89
#2008-07-23|1004.80
#2008-07-24| 989.63
#2008-07-25| 974.54
#2008-07-28| 958.50
#2008-07-29| 954.96
#2008-07-30| 975.46
#2008-07-31| 970.04
#2008-08-01| 964.50
#2008-08-04| 964.45
#2008-08-05|1014.00
#2008-08-06|1039.24
#2008-08-07|1024.35
#2008-08-08|1028.25
#2008-08-11|1046.04
#2008-08-12|1024.72
#2008-08-13| 979.20
#2008-08-14| 997.26
#2008-08-15|1002.63
#2008-08-18| 999.32
#2008-08-19| 958.86
#2008-08-20| 954.79
#2008-08-21| 948.36
#2008-08-22| 978.01
#2008-08-25| 967.53
#2008-08-26| 965.13
#2008-08-27| 966.78
#2008-08-28| 983.00
#2008-08-29| 980.67
#2008-09-01| 981.09
#2008-09-02| 996.41
#2008-09-03| 990.35
#2008-09-04| 968.92
#2008-09-05| 951.48
#2008-09-08|1007.05
#2008-09-09|1001.91
#2008-09-10| 980.15
#2008-09-11| 971.70
#2008-09-12| 995.21
#2008-09-15| 964.44
#2008-09-16| 948.01
#2008-09-17| 920.83
#2008-09-18| 917.52
#2008-09-19|1005.33
#2008-09-22| 980.00
#2008-09-23| 950.33
#2008-09-24| 960.89
#2008-09-25| 984.66
#2008-09-26| 976.33
#2008-09-29| 918.88
#2008-09-30| 904.29
#2008-10-01| 922.27
#2008-10-02| 933.19
#2008-10-03| 946.34
#2008-10-06| 866.44
#2008-10-07| 798.82
#2008-10-08| 780.49
#2008-10-09| 778.41
#2008-10-10| 774.11
#2008-10-13| 797.84
#2008-10-14| 726.70
#2008-10-15| 704.34
#2008-10-16| 682.25
#2008-10-17| 687.90
#2008-10-20| 724.73
#2008-10-21| 714.43
#2008-10-22| 699.60
#2008-10-23| 707.64
#2008-10-24| 660.03
#2008-10-27| 629.37
#2008-10-28| 623.03
#2008-10-29| 663.17
#2008-10-30| 686.73
#2008-10-31| 693.67
#2008-11-03| 695.56
#2008-11-04| 725.75
#2008-11-05| 721.41
#2008-11-06| 683.39
#2008-11-07| 708.69
#2008-11-10| 704.86
#2008-11-11| 675.56
#2008-11-12| 654.42
#2008-11-13| 664.87
#2008-11-14| 662.31
#2008-11-17| 643.09
#2008-11-18| 629.12
#2008-11-19| 599.74
#2008-11-20| 594.18
#2008-11-21| 556.59
#2008-11-24| 616.42
#2008-11-25| 608.70
#2008-11-26| 595.13
#2008-11-27| 633.25
#2008-11-28| 624.13
#2008-12-01| 574.47
#2008-12-02| 607.45
#2008-12-03| 612.16
#2008-12-04| 606.58
#2008-12-05| 573.27
#2008-12-08| 637.77
#2008-12-09| 652.74
#2008-12-10| 634.31
#2008-12-11| 615.93
#2008-12-12| 600.19
#2008-12-15| 584.34
#2008-12-16| 578.43
#2008-12-17| 577.86
#2008-12-18| 584.40
#2008-12-19| 576.65
#2008-12-22| 565.07
#2008-12-23| 563.29
#2008-12-24| .
#2008-12-25| .
#2008-12-26| .
#2008-12-29| 565.69
#2008-12-30| 573.48
#2008-12-31| .
#2009-01-01| .
#2009-01-02| 606.89
#2009-01-05| 622.47
#2009-01-06| .
#2009-01-07| 633.17
#2009-01-08| 621.98
#2009-01-09| 618.07
#2009-01-12| 600.05
#2009-01-13| 582.45
#2009-01-14| 538.04
#2009-01-15| 529.75
#2009-01-16| 531.93
#2009-01-19| 512.81
#2009-01-20| 477.31
#2009-01-21| 493.21
#2009-01-22| 487.88
#2009-01-23| 480.15
#2009-01-26| 519.95
#2009-01-27| 509.55
#2009-01-28| 530.41
#2009-01-29| 508.71
#2009-01-30| 510.21
#2009-02-02| 489.75
#2009-02-03| 499.71
#2009-02-04| 519.35
#2009-02-05| 508.44
#2009-02-06| 532.36
#2009-02-09| 557.01
#2009-02-10| 530.77
#2009-02-11| 517.72
#2009-02-12| 516.72
#2009-02-13| 516.17
#2009-02-16| 503.81
#2009-02-17| 471.43
#2009-02-18| 478.95
#2009-02-19| 463.28
#2009-02-20| 444.44
#2009-02-23| 440.94
#2009-02-24| 432.23
#2009-02-25| 428.89
#2009-02-26| 456.98
#2009-02-27| 447.65
#2009-03-02| 425.56
#2009-03-03| 407.01
#2009-03-04| 419.88
#2009-03-05| 403.53
#2009-03-06| 395.36
#2009-03-09| 403.22
#2009-03-10| 442.25
#2009-03-11| 474.85
#2009-03-12| 484.88
#2009-03-13| 492.05
#2009-03-16| 509.93
#2009-03-17| 490.22
#2009-03-18| 511.04
#2009-03-19| 555.92
#2009-03-20| 534.97
#2009-03-23| 543.88
#2009-03-24| 513.54
#2009-03-25| 523.22
#2009-03-26| 531.40
#2009-03-27| 522.51
#2009-03-30| 488.65
#2009-03-31| 500.43
#2009-04-01| 547.24
#2009-04-02| 603.16
#2009-04-03| 584.16
#2009-04-06| 587.27
#2009-04-07| 584.75
#2009-04-08| 552.26
#2009-04-09| 578.38
#2009-04-10| .
#2009-04-13| .
#2009-04-14| 618.69
#2009-04-15| 593.22
#2009-04-16| 632.26
#2009-04-17| 670.64
#2009-04-20| 610.69
#2009-04-21| 618.71
#2009-04-22| 641.27
#2009-04-23| 653.24
#2009-04-24| 671.17
#2009-04-27| 656.37
#2009-04-28| 635.41
#2009-04-29| 676.96
#2009-04-30| 696.23
#2009-05-01| .
#2009-05-04| 714.63
#2009-05-05| 731.26
#2009-05-06| 733.11
#2009-05-07| 742.76
#2009-05-08| 757.96
#2009-05-11| 717.78
#2009-05-12| 693.66
#2009-05-13| 665.12
#2009-05-14| 685.58
#2009-05-15| 700.30
#2009-05-18| 714.01
#2009-05-19| 716.24
#2009-05-20| 710.08
#2009-05-21| .
#2009-05-22| 706.67
#2009-05-25| 703.28
#2009-05-26| 689.96
#2009-05-27| 685.08
#2009-05-28| 687.72
#2009-05-29| 688.62
#2009-06-01| 723.03
#2009-06-02| 704.36
#2009-06-03| 669.76
#2009-06-04| 684.50
#2009-06-05| 684.50
#2009-06-08| 687.14
#2009-06-09| 687.62
#2009-06-10| 713.58
#2009-06-11| 735.02
#2009-06-12| 728.09
#2009-06-15| 703.99
#2009-06-16| 703.56
#2009-06-17| 671.18
#2009-06-18| 680.68
#2009-06-19| .
#2009-06-22| 664.65
#2009-06-23| 654.85
#2009-06-24| 682.23
#2009-06-25| 671.68
#2009-06-26| 685.47
#2009-06-29| 705.31
#2009-06-30| 691.68
#2009-07-01| 711.65
#2009-07-02| 683.64
#2009-07-03| 680.96
#2009-07-06| 675.26
#2009-07-07| 673.68
#2009-07-08| 658.54
#2009-07-09| 661.71
#2009-07-10| 661.71
#2009-07-13| 667.38
#2009-07-14| 679.73
#2009-07-15| 718.11
#2009-07-16| 706.89
#2009-07-17| 710.10
#2009-07-20| 726.28
#2009-07-21| 736.27
#2009-07-22| 730.29
#2009-07-23| 765.10
#2009-07-24| 766.95
#2009-07-27| 765.25
#2009-07-28| 755.26
#2009-07-29| 767.68
#2009-07-30| 796.10
#2009-07-31| 797.56
#2009-08-03| 834.61
#2009-08-04| 811.89
#2009-08-05| 817.22
#2009-08-06| 828.58
#2009-08-07| 841.60
#2009-08-10| 825.06
#2009-08-11| 802.99
#2009-08-12| 813.98
#2009-08-13| 826.81
#2009-08-14| 831.01
#2009-08-17| 803.36
#2009-08-18| 824.01
#2009-08-19| 825.14
#2009-08-20| 845.87
#2009-08-21| 881.70
#2009-08-24| 903.74
#2009-08-25| 891.59
#2009-08-26| 888.44
#2009-08-27| 892.84
#2009-08-28| 905.56
#2009-08-31| 889.44
#2009-09-01| 866.12
#2009-09-02| 837.61
#2009-09-03| 854.61
#2009-09-04| 866.90
#2009-09-07| 882.45
#2009-09-08| 881.13
#2009-09-09| 904.12
#2009-09-10| 895.62
#2009-09-11| 892.12
#2009-09-14| 874.89
#2009-09-15| 871.57
#2009-09-16| 878.79
#2009-09-17| 888.92
#2009-09-18| 892.09
#2009-09-21| 875.80
#2009-09-22| 891.49
#2009-09-23| 894.23
#2009-09-24| 877.54
#2009-09-25| 863.74
#2009-09-28| 881.88
#2009-09-29| 875.25
#2009-09-30| 867.01
#2009-10-01| 852.30
#2009-10-02| 831.16
#2009-10-05| 836.77
#2009-10-06| 869.62
#2009-10-07| 849.15
#2009-10-08| 857.22
#2009-10-09| 867.19
#2009-10-12| 868.48
#2009-10-13| 855.79
#2009-10-14| 882.60
#2009-10-15| 881.80
#2009-10-16| 878.66
#2009-10-19| 887.52
#2009-10-20| 899.77
#2009-10-21| 904.97
#2009-10-22| 894.91
#2009-10-23| 897.91
#2009-10-26| 873.57
#2009-10-27| 884.84
#2009-10-28| 891.43
#2009-10-29| 909.95
#2009-10-30| 882.43
#2009-11-02| 880.80
#2009-11-03| 855.40
#2009-11-04| 862.61
#2009-11-05| 875.40
#2009-11-06| 875.08
#2009-11-09| 903.78
#2009-11-10| 901.49
#2009-11-11| 913.10
#2009-11-12| 907.62
#2009-11-13| 904.93
#2009-11-16| 922.59
#2009-11-17| 905.34
#2009-11-18| 907.82
#2009-11-19| 892.96
#2009-11-20| 884.44
#2009-11-23| 916.56
#2009-11-24| 901.17
#2009-11-25| 900.06
#2009-11-26| 853.42
#2009-11-27| 868.47
#2009-11-30| 839.76
#2009-12-01| 859.13
#2009-12-02| 863.92
#2009-12-03| 872.78
#2009-12-04| 886.43
#2009-12-07| 872.29
#2009-12-08| 857.93
#2009-12-09| 851.70
#2009-12-10| 859.93
#2009-12-11| 857.03
#2009-12-14| 867.19
#2009-12-15| 858.43
#2009-12-16| 882.55
#2009-12-17| 864.00
#2009-12-18| 860.50
#2009-12-21| 865.37
#2009-12-22| 882.19
#2009-12-23| 880.63
#2009-12-24| .
#2009-12-25| .
#2009-12-28| 886.06
#2009-12-29| 885.93
#2009-12-30| 881.75
#2009-12-31| .
#2010-01-01| .
#2010-01-04| 897.14
#2010-01-05| 895.86
#2010-01-06| .
#2010-01-07| 897.88
#2010-01-08| 904.01
#2010-01-11| 902.21
#2010-01-12| 904.08
#2010-01-13| 907.58
#2010-01-14| 916.93
#2010-01-15| 903.30
#2010-01-18| 906.11
#2010-01-19| 900.34
#2010-01-20| 880.13
#2010-01-21| 884.72
#2010-01-22| 875.67
#2010-01-25| 866.96
#2010-01-26| 860.98
#2010-01-27| 860.37
#2010-01-28| 850.23
#2010-01-29| 859.99
#2010-02-01| 879.70
#2010-02-02| 891.66
#2010-02-03| 885.32
#2010-02-04| 858.42
#2010-02-05| 844.99
#2010-02-08| 845.91
#2010-02-09| 857.51
#2010-02-10| 850.29
#2010-02-11| 860.14
#2010-02-12| 858.41
#2010-02-15| 863.78
#2010-02-16| 872.63
#2010-02-17| 879.78
#2010-02-18| 881.34
#2010-02-19| 879.49
#2010-02-22| 892.82
#2010-02-23| 879.77
#2010-02-24| 889.38
#2010-02-25| 884.49
#2010-02-26| 897.87
#2010-03-01| 914.92
#2010-03-02| 914.47
#2010-03-03| 930.63
#2010-03-04| 940.99
#2010-03-05| 957.00
#2010-03-08| 957.80
#2010-03-09| 941.77
#2010-03-10| 951.89
#2010-03-11| 950.66
#2010-03-12| 961.33
#2010-03-15| 958.03
#2010-03-16| 970.04
#2010-03-17| 968.88
#2010-03-18| 959.69
#2010-03-19| 947.21
#2010-03-22| 951.99
#2010-03-23| 960.87
#2010-03-24| 961.57
#2010-03-25| 977.09
#2010-03-26| 953.74
#2010-03-29| 947.52
#2010-03-30| 941.19
#2010-03-31| 941.47
#2010-04-01| 967.88
#2010-04-02| .
#2010-04-05| .
#2010-04-06| 969.20
#2010-04-07| 973.11
#2010-04-08| 958.81
#2010-04-09| 961.12
#2010-04-12| 965.54
#2010-04-13| 959.76
#2010-04-14| 950.74
#2010-04-15| 940.55
#2010-04-16| 916.25
#2010-04-19| 913.25
#2010-04-20| 935.05
#2010-04-21| 909.95
#2010-04-22| 899.53
#2010-04-23| 913.42
#2010-04-26| 916.14
#2010-04-27| 879.57
#2010-04-28| 900.26
#2010-04-29| 920.74
#2010-04-30| 927.13
#2010-05-03| 925.61
#2010-05-04| 882.91
#2010-05-05| 849.84
#2010-05-06| 816.00
#2010-05-07| 795.28
#2010-05-10| 888.75
#2010-05-11| 863.84
#2010-05-12| 884.33
#2010-05-13| .
#2010-05-14| 842.18
#2010-05-17| 854.40
#2010-05-18| 867.06
#2010-05-19| 835.97
#2010-05-20| 818.10
#2010-05-21| 817.32
#2010-05-24| 817.90
#2010-05-25| 794.01
#2010-05-26| 828.47
#2010-05-27| 851.09
#2010-05-28| 848.78
#2010-05-31| 853.01
#2010-06-01| 859.80
#2010-06-02| 866.07
#2010-06-03| 879.55
#2010-06-04| 851.38
#2010-06-07| 843.17
#2010-06-08| 843.92
#2010-06-09| 864.08
#2010-06-10| 881.65
#2010-06-11| 879.95
#2010-06-14| 901.11
#2010-06-15| 913.32
#2010-06-16| 910.70
#2010-06-17| 907.39
#2010-06-18| 926.03
#2010-06-21| 929.44
#2010-06-22| 925.05
#2010-06-23| 913.92
#2010-06-24| 887.32
#2010-06-25| .
#2010-06-28| 894.13
#2010-06-29| 859.34
#2010-06-30| 863.45
#2010-07-01| 848.65
#2010-07-02| 859.31
#2010-07-05| 849.41
#2010-07-06| 885.03
#2010-07-07| 897.50
#2010-07-08| 891.88
#2010-07-09| 915.96
#2010-07-12| 918.46
#2010-07-13| 950.01
#2010-07-14| 946.55
#2010-07-15| 937.89
#2010-07-16| 915.09
#2010-07-19| 913.22
#2010-07-20| 910.01
#2010-07-21| 910.05
#2010-07-22| 927.39
#2010-07-23| 925.30
#2010-07-26| 944.26
#2010-07-27| 963.49
#2010-07-28| 963.05
#2010-07-29| 967.24
#2010-07-30| 956.16
#2010-08-02| 997.32
#2010-08-03|1002.21
#2010-08-04| 989.74
#2010-08-05| 993.62
#2010-08-06| 981.62
#2010-08-09| 993.61
#2010-08-10| 977.81
#2010-08-11| 946.18
#2010-08-12| 942.16
#2010-08-13| 947.02
#2010-08-16| 939.16
#2010-08-17| 961.00
#2010-08-18| 958.42
#2010-08-19| 939.56
#2010-08-20| 921.54
#2010-08-23| 931.10
#2010-08-24| 910.22
#2010-08-25| 898.25
#2010-08-26| 909.90
#2010-08-27| 918.57
#2010-08-30| 907.16
#2010-08-31| 915.12
#2010-09-01| 950.31
#2010-09-02| 941.82
#2010-09-03| 939.04
#2010-09-06| 938.61
#2010-09-07| 931.66
#2010-09-08| 938.22
#2010-09-09| 947.12
#2010-09-10| 955.00
#2010-09-13| 969.20
#2010-09-14| 968.95
#2010-09-15| 969.73
#2010-09-16| 964.95
#2010-09-17| 962.85
#2010-09-20| 981.33
#2010-09-21| 980.19
#2010-09-22| 962.68
#2010-09-23| 952.75
#2010-09-24| 971.39
#2010-09-27| 963.95
#2010-09-28| 964.06
#2010-09-29| 966.98
#2010-09-30| 976.18
#2010-10-01| 976.25
#2010-10-04| 964.97
#2010-10-05| 987.28
#2010-10-06| 990.62
#2010-10-07|1000.06
#2010-10-08|1006.71
#2010-10-11|1010.67
#2010-10-12|1001.49
#2010-10-13|1016.36
#2010-10-14|1003.32
#2010-10-15| 995.33
#2010-10-18|1003.05
#2010-10-19| 998.46
#2010-10-20| 994.53
#2010-10-21|1007.46
#2010-10-22|1006.77
#2010-10-25|1014.86
#2010-10-26|1001.20
#2010-10-27|1016.16
#2010-10-28|1009.44
#2010-10-29| 999.77
#2010-11-01| 998.99
#2010-11-02| 999.80
#2010-11-03| 982.56
#2010-11-04|1009.05
#2010-11-05|1001.11
#2010-11-08| 995.49
#2010-11-09|1000.25
#2010-11-10| 998.56
#2010-11-11| 981.85
#2010-11-12| 978.48
#2010-11-15| 983.27
#2010-11-16| 961.46
#2010-11-17| 967.56
#2010-11-18| 984.95
#2010-11-19| 982.83
#2010-11-22| 967.21
#2010-11-23| 952.31
#2010-11-24| 958.46
#2010-11-25| 970.36
#2010-11-26| 963.29
#2010-11-29| 953.89
#2010-11-30| 957.21
#2010-12-01| 984.95
#2010-12-02|1002.50
#2010-12-03| 999.58
#2010-12-06| .
#2010-12-07| 994.68
#2010-12-08| 999.82
#2010-12-09|1006.13
#2010-12-10| 998.05
#2010-12-13| 997.35
#2010-12-14|1009.33
#2010-12-15|1024.02
#2010-12-16|1018.94
#2010-12-17|1029.55
#2010-12-20|1021.43
#2010-12-21|1024.68
#2010-12-22|1025.40
#2010-12-23|1027.76
#2010-12-24| .
#2010-12-27|1022.27
#2010-12-28|1027.58
#2010-12-29|1025.81
#2010-12-30|1020.30
#2010-12-31| .
#2011-01-03|1038.54
#2011-01-04|1034.62
#2011-01-05|1029.06
#2011-01-06| .
#2011-01-07|1029.81
#2011-01-10|1011.09
#2011-01-11|1034.93
#2011-01-12|1052.68
#2011-01-13|1053.12
#2011-01-14|1060.33
#2011-01-17|1060.72
#2011-01-18|1092.35
#2011-01-19|1079.74
#2011-01-20|1068.46
#2011-01-21|1088.42
#2011-01-24|1088.08
#2011-01-25|1073.53
#2011-01-26|1088.35
#2011-01-27|1103.09
#2011-01-28|1098.06
#2011-01-31|1097.13
#2011-02-01|1118.97
#2011-02-02|1094.58
#2011-02-03|1102.57
#2011-02-04|1072.83
#2011-02-07|1081.22
#2011-02-08|1079.00
#2011-02-09|1079.27
#2011-02-10|1067.23
#2011-02-11|1078.85
#2011-02-14|1075.01
#2011-02-15|1072.83
#2011-02-16|1088.60
#2011-02-17|1075.18
#2011-02-18|1083.62
#2011-02-21|1065.64
#2011-02-22|1065.12
#2011-02-23|1052.06
#2011-02-24|1045.99
#2011-02-25|1056.74
#2011-02-28|1067.92
#2011-03-01|1064.08
#2011-03-02|1055.49
#2011-03-03|1044.75
#2011-03-04|1042.17
#2011-03-07|1052.18
#2011-03-08|1053.38
#2011-03-09|1061.11
#2011-03-10|1047.11
#2011-03-11|1031.95
#2011-03-14|1019.77
#2011-03-15| 996.01
#2011-03-16| 969.31
#2011-03-17| 991.29
#2011-03-18|1007.18
#2011-03-21|1025.30
#2011-03-22|1023.71
#2011-03-23|1033.96
#2011-03-24|1042.61
#2011-03-25|1020.19
#2011-03-28|1033.78
#2011-03-29|1028.78
#2011-03-30|1038.52
#2011-03-31|1031.83
#2011-04-01|1047.95
#2011-04-04|1044.52
#2011-04-05|1045.94
#2011-04-06|1055.55
#2011-04-07|1058.09
#2011-04-08|1071.71
#2011-04-11|1070.11
#2011-04-12|1060.25
#2011-04-13|1073.40
#2011-04-14|1064.05
#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| 904.71
#2012-02-02| 907.91
#2012-02-03| 919.47
#2012-02-06| 915.27
#2012-02-07| 913.10
#2012-02-08| 928.18
#2012-02-09| 930.96
#2012-02-10| 912.80
#2012-02-13| 920.98
#2012-02-14| 912.29
#2012-02-15| 917.04
#2012-02-16| 909.78
#2012-02-17| 925.75
#2012-02-20| 940.36
#2012-02-21| 935.80
#2012-02-22| 930.97
#2012-02-23| 931.96
#2012-02-24| 936.23
#2012-02-27| 930.11
#2012-02-28| 934.35
#2012-02-29| 933.09
#2012-03-01| 943.50
#2012-03-02| 942.22
#2012-03-05| 931.33
#2012-03-06| 901.11
#2012-03-07| 910.96
#2012-03-08| 928.91
#2012-03-09| 925.17
#2012-03-12| 922.04
#2012-03-13| 936.76
#2012-03-14| 953.13
#2012-03-15| 957.65
#2012-03-16| 966.65
#2012-03-19| 972.11
#2012-03-20| 960.31
#2012-03-21| 947.56
#2012-03-22| 937.93
#2012-03-23| 939.04
#2012-03-26| 949.26
#2012-03-27| 934.27
#2012-03-28| 926.06
#2012-03-29| 908.91
#2012-03-30| 931.12
#2012-04-02| 937.62
#2012-04-03| 928.10
#2012-04-04| 902.89
#2012-04-05| 909.30
#2012-04-06| .
#2012-04-09| .
#2012-04-10| 882.26
#2012-04-11| 891.94
#2012-04-12| 896.77
#2012-04-13| 858.72
#2012-04-16| 849.03
#2012-04-17| 876.60
#2012-04-18| 859.92
#2012-04-19| 861.12
#2012-04-20| 863.60
#2012-04-23| 840.77
#2012-04-24| 865.02
#2012-04-25| 883.43
#2012-04-26| 871.83
#2012-04-27| 889.19
#2012-04-30| 881.44
#2012-05-01| .
#2012-05-02| 878.13
#2012-05-03| 891.31
#2012-05-04| 879.13
#2012-05-07| 894.12
#2012-05-08| 885.19
#2012-05-09| 879.80
#2012-05-10| 887.61
#2012-05-11| 888.35
#2012-05-14| 862.24
#2012-05-15| 846.04
#2012-05-16| 842.98
#2012-05-17| .
#2012-05-18| 820.85
#2012-05-21| 832.16
#2012-05-22| 852.14
#2012-05-23| 827.96
#2012-05-24| 838.57
#2012-05-25| 843.75
#2012-05-28| 832.31
#2012-05-29| 832.92
#2012-05-30| 824.89
#2012-05-31| 823.07
#2012-06-01| 805.00
#2012-06-04| 800.18
#2012-06-05| 801.23
#2012-06-06| 826.38
#2012-06-07| 837.46
#2012-06-08| 836.64
#2012-06-11| 833.88
#2012-06-12| 835.08
#2012-06-13| 833.68
#2012-06-14| 835.16
#2012-06-15| 845.37
#2012-06-18| 843.46
#2012-06-19| 866.22
#2012-06-20| 877.37
#2012-06-21| 880.47
#2012-06-22| .
#2012-06-25| 860.27
#2012-06-26| 858.00
#2012-06-27| 873.95
#2012-06-28| 865.05
#2012-06-29| 894.19
#2012-07-02| 913.12
#2012-07-03| 919.99
#2012-07-04| 916.54
#2012-07-05| 911.76
#2012-07-06| 899.03
#2012-07-09| 895.57
#2012-07-10| 911.44
#2012-07-11| 911.07
#2012-07-12| 911.76
#2012-07-13| 921.68
#2012-07-16| 927.46
#2012-07-17| 922.61
#2012-07-18| 937.81
#2012-07-19| 944.75
#2012-07-20| 937.18
#2012-07-23| 911.12
#2012-07-24| 905.88
#2012-07-25| 918.48
#2012-07-26| 944.01
#2012-07-27| 954.75
#2012-07-30| 967.41
#2012-07-31| 952.49
#2012-08-01| 957.34
#2012-08-02| 942.93
#2012-08-03| 973.17
#2012-08-06| 974.77
#2012-08-07| 979.22
#2012-08-08| 984.99
#2012-08-09| 994.07
#2012-08-10| 992.67
#2012-08-13| 992.70
#2012-08-14| 996.93
#2012-08-15| 994.27
#2012-08-16| 996.59
#2012-08-17| 998.77
#2012-08-20| 993.33
#2012-08-21|1001.48
#2012-08-22| 992.75
#2012-08-23| 981.46
#2012-08-24| 981.40
#2012-08-27| 986.71
#2012-08-28| 973.16
#2012-08-29| 970.87
#2012-08-30| 970.10
#2012-08-31| 972.63
#2012-09-03| 976.50
#2012-09-04| 971.86
#2012-09-05| 975.77
#2012-09-06| 991.42
#2012-09-07|1003.28
#2012-09-10| 995.10
#2012-09-11|1002.57
#2012-09-12|1009.32
#2012-09-13|1011.51
#2012-09-14|1028.87
#2012-09-17|1028.29
#2012-09-18|1023.02
#2012-09-19|1026.83
#2012-09-20|1031.96
#2012-09-21|1042.06
#2012-09-24|1031.55
#2012-09-25|1044.45
#2012-09-26|1023.06
#2012-09-27|1032.10
#2012-09-28|1032.30
#2012-10-01|1042.71
#2012-10-02|1041.09
#2012-10-03|1033.78
#2012-10-04|1037.67
#2012-10-05|1046.81
#2012-10-08|1038.03
#2012-10-09|1034.28
#2012-10-10|1031.37
#2012-10-11|1042.76
#2012-10-12|1034.58
#2012-10-15|1043.64
#2012-10-16|1059.10
#2012-10-17|1057.64
#2012-10-18|1052.36
#2012-10-19|1043.51
#2012-10-22|1051.02
#2012-10-23|1037.41
#2012-10-24|1024.13
#2012-10-25|1032.51
#2012-10-26|1026.54
#2012-10-29|1025.29
#2012-10-30|1027.05
#2012-10-31|1029.71
#2012-11-01|1036.73
#2012-11-02|1044.20
#2012-11-05|1032.90
#2012-11-06|1043.96
#2012-11-07|1037.03
#2012-11-08|1037.34
#2012-11-09|1014.65
#2012-11-12|1019.02
#2012-11-13|1023.51
#2012-11-14|1016.46
#2012-11-15|1005.52
#2012-11-16| 995.36
#2012-11-19|1019.84
#2012-11-20|1025.26
#2012-11-21|1034.09
#2012-11-22|1037.55
#2012-11-23|1043.19
#2012-11-26|1038.83
#2012-11-27|1037.44
#2012-11-28|1039.15
#2012-11-29|1049.20
#2012-11-30|1045.36
#2012-12-03|1047.32
#2012-12-04|1046.80
#2012-12-05|1044.85
#2012-12-06| .
#2012-12-07|1053.46
#2012-12-10|1052.16
#2012-12-11|1060.11
#2012-12-12|1052.51
#2012-12-13|1054.64
#2012-12-14|1049.59
#2012-12-17|1051.93
#2012-12-18|1051.04
#2012-12-19|1051.75
#2012-12-20|1058.27
#2012-12-21|1056.70
#2012-12-24| .
#2012-12-25| .
#2012-12-26| .
#2012-12-27|1059.84
#2012-12-28|1052.00
#2012-12-31| .
#2013-01-01| .
#2013-01-02|1080.64
#2013-01-03|1086.37
#2013-01-04|1095.86
#2013-01-07|1097.31
#2013-01-08|1101.63
#2013-01-09|1104.48
#2013-01-10|1095.75
#2013-01-11|1098.93
#2013-01-14|1098.48
#2013-01-15|1090.72
#2013-01-16|1092.17
#2013-01-17|1099.86
#2013-01-18|1102.43
#2013-01-21|1110.91
#2013-01-22|1111.29
#2013-01-23|1102.64
#2013-01-24|1113.22
#2013-01-25|1115.54
#2013-01-28|1124.24
#2013-01-29|1120.07
#2013-01-30|1145.14
#2013-01-31|1141.34
#2013-02-01|1152.79
#2013-02-04|1160.31
#2013-02-05|1166.97
#2013-02-06|1151.65
#2013-02-07|1134.82
#2013-02-08|1157.84
#2013-02-11|1159.33
#2013-02-12|1172.21
#2013-02-13|1175.86
#2013-02-14|1189.63
#2013-02-15|1190.24
#2013-02-18|1186.75
#2013-02-19|1203.05
#2013-02-20|1212.87
#2013-02-21|1200.85
#2013-02-22|1220.23
#2013-02-25|1210.55
#2013-02-26|1187.59
#2013-02-27|1202.41
#2013-02-28|1208.89
#2013-03-01|1215.29
#2013-03-04|1217.93
#2013-03-05|1241.48
#2013-03-06|1238.29
#2013-03-07|1233.85
#2013-03-08|1244.05
#2013-03-11|1245.37
#2013-03-12|1250.31
#2013-03-13|1253.35
#2013-03-14|1269.20
#2013-03-15|1263.90
#2013-03-18|1263.93
#2013-03-19|1258.78
#2013-03-20|1265.97
#2013-03-21|1262.08
#2013-03-22|1254.44
#2013-03-25|1243.11
#2013-03-26|1240.07
#2013-03-27|1231.22
#2013-03-28|1233.09
#2013-03-29| .
#2013-04-01| .
#2013-04-02|1274.23
#2013-04-03|1271.94
#2013-04-04|1237.38
#2013-04-05|1229.39
#2013-04-08|1233.67
#2013-04-09|1244.39
#2013-04-10|1267.17
#2013-04-11|1273.60
#2013-04-12|1262.57
#2013-04-15|1257.97
#2013-04-16|1246.93
#2013-04-17|1234.98
#2013-04-18|1232.90
#2013-04-19|1192.36
#2013-04-22|1202.97
#2013-04-23|1237.73
#2013-04-24|1238.11
#2013-04-25|1265.18
#2013-04-26|1266.80
#2013-04-29|1284.20
#2013-04-30|1273.96
#2013-05-01| .
#2013-05-02|1280.71
#2013-05-03|1299.03
#2013-05-06|1297.64
#2013-05-07|1306.97
#2013-05-08|1323.95
#2013-05-09| .
#2013-05-10|1338.54
#2013-05-13|1326.98
#2013-05-14|1332.24
#2013-05-15|1337.98
#2013-05-16|1335.61
#2013-05-17|1340.89
#2013-05-20|1346.55
#2013-05-21|1345.57
#2013-05-22|1351.71
#2013-05-23|1316.86
#2013-05-24|1317.45
#2013-05-27|1316.97
#2013-05-28|1335.27
#2013-05-29|1317.09
#2013-05-30|1318.49
#2013-05-31|1313.73
#2013-06-03|1305.34
#2013-06-04|1310.31
#2013-06-05|1288.87
#2013-06-06|1263.54
#2013-06-07|1289.71
#2013-06-10|1284.02
#2013-06-11|1261.71
#2013-06-12|1258.66
#2013-06-13|1268.45
#2013-06-14|1283.85
#2013-06-17|1288.71
#2013-06-18|1284.75
#2013-06-19|1273.23
#2013-06-20|1242.55
#2013-06-21| .
#2013-06-24|1204.81
#2013-06-25|1219.29
#2013-06-26|1245.92
#2013-06-27|1235.53
#2013-06-28|1230.22
#2013-07-01|1248.42
#2013-07-02|1252.35
#2013-07-03|1251.46
#2013-07-04|1270.64
#2013-07-05|1266.28
#2013-07-08|1293.59
#2013-07-09|1309.68
#2013-07-10|1318.32
#2013-07-11|1333.58
#2013-07-12|1335.38
#2013-07-15|1344.90
#2013-07-16|1335.99
#2013-07-17|1339.17
#2013-07-18|1361.59
#2013-07-19|1365.84
#2013-07-22|1362.26
#2013-07-23|1358.01
#2013-07-24|1366.26
#2013-07-25|1371.19
#2013-07-26|1361.91
#2013-07-29|1365.01
#2013-07-30|1359.72
#2013-07-31|1353.18
#2013-08-01|1373.27
#2013-08-02|1383.15
#2013-08-05|1382.43
#2013-08-06|1367.43
#2013-08-07|1355.98
#2013-08-08|1378.01
#2013-08-09|1384.35
#2013-08-12|1376.48
#2013-08-13|1366.56
#2013-08-14|1371.41
#2013-08-15|1359.30
#2013-08-16|1368.90
#2013-08-19|1371.25
#2013-08-20|1355.14
#2013-08-21|1333.80
#2013-08-22|1350.42
#2013-08-23|1360.32
#2013-08-26|1352.81
#2013-08-27|1320.00
#2013-08-28|1312.53
#2013-08-29|1317.63
#2013-08-30|1293.71
#2013-09-02|1323.16
#2013-09-03|1320.10
#2013-09-04|1321.80
#2013-09-05|1324.36
#2013-09-06|1320.11
#2013-09-09|1328.61
#2013-09-10|1359.46
#2013-09-11|1345.00
#2013-09-12|1322.38
#2013-09-13|1317.77
#2013-09-16|1320.66
#2013-09-17|1319.74
#2013-09-18|1321.07
#2013-09-19|1316.16
#2013-09-20|1318.80
#2013-09-23|1308.75
#2013-09-24|1312.08
#2013-09-25|1292.78
#2013-09-26|1314.89
#2013-09-27|1321.75
#2013-09-30|1306.37
#2013-10-01|1324.85
#2013-10-02|1326.53
#2013-10-03|1325.59
#2013-10-04|1323.33
#2013-10-07|1323.66
#2013-10-08|1328.32
#2013-10-09|1326.28
#2013-10-10|1348.19
#2013-10-11|1348.93
#2013-10-14|1346.66
#2013-10-15|1359.09
#2013-10-16|1371.99
#2013-10-17|1390.55
#2013-10-18|1423.00
#2013-10-21|1402.45
#2013-10-22|1422.98
#2013-10-23|1405.72
#2013-10-24|1410.64
#2013-10-25|1410.05
#2013-10-28|1399.75
#2013-10-29|1409.93
#2013-10-30|1420.06
#2013-10-31|1417.02
#2013-11-01|1417.91
#2013-11-04|1425.37
#2013-11-05|1412.44
#2013-11-06|1429.43
#2013-11-07|1419.49
#2013-11-08|1430.68
#2013-11-11|1438.37
#2013-11-12|1422.58
#2013-11-13|1408.48
#2013-11-14|1412.87
#2013-11-15|1411.39
#2013-11-18|1424.77
#2013-11-19|1412.62
#2013-11-20|1400.20
#2013-11-21|1403.30
#2013-11-22|1412.47
#2013-11-25|1418.88
#2013-11-26|1412.35
#2013-11-27|1424.15
#2013-11-28|1422.98
#2013-11-29|1406.65
#2013-12-02|1410.36
#2013-12-03|1383.06
#2013-12-04|1379.00
#2013-12-05|1366.08
#2013-12-06| .
#2013-12-09|1372.30
#2013-12-10|1374.04
#2013-12-11|1378.25
#2013-12-12|1366.53
#2013-12-13|1365.35
#2013-12-16|1374.57
#2013-12-17|1369.02
#2013-12-18|1384.76
#2013-12-19|1404.40
#2013-12-20|1421.31
#2013-12-23|1433.89
#2013-12-24| .
#2013-12-25| .
#2013-12-26| .
#2013-12-27|1452.16
#2013-12-30|1450.53
#2013-12-31| .
#2014-01-01| .
#2014-01-02|1438.88
#2014-01-03|1442.42
#2014-01-06| .
#2014-01-07|1446.58
#2014-01-08|1450.61
#2014-01-09|1456.17
#2014-01-10|1461.34
#2014-01-13|1458.45
#2014-01-14|1457.97
#2014-01-15|1470.78
#2014-01-16|1458.91
#2014-01-17|1457.99
#2014-01-20|1462.12
#2014-01-21|1466.67
#2014-01-22|1464.62
#2014-01-23|1471.26
#2014-01-24|1438.73
#2014-01-27|1422.41
#2014-01-28|1450.43
#2014-01-29|1428.06
#2014-01-30|1434.10
#2014-01-31|1425.01
#2014-02-03|1408.80
#2014-02-04|1409.60
#2014-02-05|1417.22
#2014-02-06|1476.27
#2014-02-07|1479.49
#2014-02-10|1486.19
#2014-02-11|1508.99
#2014-02-12|1526.55
#2014-02-13|1515.29
#2014-02-14|1522.44
#2014-02-17|1531.75
#2014-02-18|1524.06
#2014-02-19|1523.09
#2014-02-20|1520.37
#2014-02-21|1523.32
#2014-02-24|1526.47
#2014-02-25|1518.37
#2014-02-26|1528.36
#2014-02-27|1531.14
#2014-02-28|1533.06
#2014-03-03|1505.86
#2014-03-04|1528.95
#2014-03-05|1531.38
#2014-03-06|1529.88
#2014-03-07|1517.53
#2014-03-10|1513.66
#2014-03-11|1517.91
#2014-03-12|1497.40
#2014-03-13|1482.38
#2014-03-14|1472.89
#2014-03-17|1495.99
#2014-03-18|1516.78
#2014-03-19|1521.83
#2014-03-20|1506.19
#2014-03-21|1495.37
#2014-03-24|1487.15
#2014-03-25|1504.18
#2014-03-26|1515.18
#2014-03-27|1515.10
#2014-03-28|1516.95
#2014-03-31|1534.15
#2014-04-01|1567.48
#2014-04-02|1563.73
#2014-04-03|1555.72
#2014-04-04|1563.06
#2014-04-07|1551.49
#2014-04-08|1539.43
#2014-04-09|1541.57
#2014-04-10|1525.91
#2014-04-11|1512.67
#2014-04-14|1505.66
#2014-04-15|1492.37
#2014-04-16|1504.38
#2014-04-17|1509.48
#2014-04-18| .
#2014-04-21| .
#2014-04-22|1523.73
#2014-04-23|1514.70
#2014-04-24|1522.32
#2014-04-25|1470.38
#2014-04-28|1462.08
#2014-04-29|1495.78
#2014-04-30|1485.27
#2014-05-01| .
#2014-05-02|1482.67
#2014-05-05|1488.42
#2014-05-06|1491.98
#2014-05-07|1491.65
#2014-05-08|1507.95
#2014-05-09|1496.04
#2014-05-12|1495.50
#2014-05-13|1511.31
#2014-05-14|1495.07
#2014-05-15|1498.64
#2014-05-16|1487.28
#2014-05-19|1489.51
#2014-05-20|1497.93
#2014-05-21|1510.01
#2014-05-22|1508.71
#2014-05-23|1511.25
#2014-05-26|1518.93
#2014-05-27|1520.86
#2014-05-28|1521.37
#2014-05-29| .
#2014-05-30|1533.53
#2014-06-02|1541.28
#2014-06-03|1537.34
#2014-06-04|1544.89
#2014-06-05|1554.92
#2014-06-06|1578.29
#2014-06-09|1576.54
#2014-06-10|1558.25
#2014-06-11|1555.58
#2014-06-12|1547.10
#2014-06-13|1540.36
#2014-06-16|1538.13
#2014-06-17|1546.01
#2014-06-18|1538.37
#2014-06-19|1540.31
#2014-06-20| .
#2014-06-23|1540.79
#2014-06-24|1530.47
#2014-06-25|1509.42
#2014-06-26|1523.26
#2014-06-27|1525.17
#2014-06-30|1521.92
#2014-07-01|1542.09
#2014-07-02|1553.36
#2014-07-03|1561.80
#2014-07-04|1558.66
#2014-07-07|1547.21
#2014-07-08|1527.72
#2014-07-09|1530.45
#2014-07-10|1524.61
#2014-07-11|1527.59
#2014-07-14|1540.72
#2014-07-15|1552.51
#2014-07-16|1568.41
#2014-07-17|1561.78
#2014-07-18|1552.82
#2014-07-21|1550.05
#2014-07-22|1555.23
#2014-07-23|1554.58
#2014-07-24|1560.65
#2014-07-25|1549.26
#2014-07-28|1543.43
#2014-07-29|1546.93
#2014-07-30|1540.79
#2014-07-31|1527.19
#2014-08-01|1507.69
#2014-08-04|1510.09
#2014-08-05|1507.81
#2014-08-06|1493.43
#2014-08-07|1505.26
#2014-08-08|1480.65
#2014-08-11|1491.50
#2014-08-12|1509.55
#2014-08-13|1483.78
#2014-08-14|1486.18
#2014-08-15|1493.82
#2014-08-18|1501.17
#2014-08-19|1509.73
#2014-08-20|1510.37
#2014-08-21|1525.05
#2014-08-22|1527.18
#2014-08-25|1536.16
#2014-08-26|1540.23
#2014-08-27|1542.66
#2014-08-28|1521.70
#2014-08-29|1534.72
#2014-09-01|1533.12
#2014-09-02|1532.66
#2014-09-03|1539.94
#2014-09-04|1548.15
#2014-09-05|1539.98
#2014-09-08|1536.06
#2014-09-09|1526.62
#2014-09-10|1530.07
#2014-09-11|1519.52
#2014-09-12|1520.53
#2014-09-15|1513.77
#2014-09-16|1513.48
#2014-09-17|1521.39
#2014-09-18|1531.87
#2014-09-19|1558.62
#2014-09-22|1568.85
#2014-09-23|1563.37
#2014-09-24|1568.65
#2014-09-25|1562.42
#2014-09-26|1562.35
#2014-09-29|1558.45
#2014-09-30|1560.47
#2014-10-01|1542.14
#2014-10-02|1534.79
#2014-10-03|1540.65
#2014-10-06|1544.83
#2014-10-07|1522.33
#2014-10-08|1527.71
#2014-10-09|1514.70
#2014-10-10|1498.51
#2014-10-13|1490.30
#2014-10-14|1491.18
#2014-10-15|1444.86
#2014-10-16|1431.42
#2014-10-17|1477.17
#2014-10-20|1464.09
#2014-10-21|1497.42
#2014-10-22|1498.39
#2014-10-23|1514.15
#2014-10-24|1515.04
#2014-10-27|1514.00
#2014-10-28|1525.35
#2014-10-29|1532.41
#2014-10-30|1533.91
#2014-10-31|1548.73
#2014-11-03|1539.21
#2014-11-04|1544.53
#2014-11-05|1567.07
#2014-11-06|1545.45
#2014-11-07|1524.89
#2014-11-10|1527.85
#2014-11-11|1539.48
#2014-11-12|1520.43
#2014-11-13|1530.83
#2014-11-14|1537.11
#2014-11-17|1533.96
#2014-11-18|1538.85
#2014-11-19|1532.21
#2014-11-20| .
#2014-11-21|1552.89
#2014-11-24|1565.70
#2014-11-25|1573.41
#2014-11-26|1579.35
#2014-11-27|1596.57
#2014-11-28|1590.73
#2014-12-01|1587.69
#2014-12-02|1593.23
#2014-12-03|1591.83
#2014-12-04|1584.27
#2014-12-05| .
#2014-12-08|1589.36
#2014-12-09|1572.37
#2014-12-10|1570.76
#2014-12-11|1576.23
#2014-12-12|1543.71
#2014-12-15|1513.26
#2014-12-16|1510.45
#2014-12-17|1501.21
#2014-12-18|1539.21
#2014-12-19|1548.02
#2014-12-22|1566.23
#2014-12-23|1576.64
#2014-12-24| .
#2014-12-25| .
#2014-12-26| .
#2014-12-29|1579.00
#2014-12-30|1555.78
#2014-12-31| .
#2015-01-01| .
#2015-01-02|1569.35
#2015-01-05|1550.30
#2015-01-06| .
#2015-01-07|1533.28
#2015-01-08|1562.52
#2015-01-09|1555.07
#2015-01-12|1555.44
#2015-01-13|1573.16
#2015-01-14|1553.20
#2015-01-15|1566.05
#2015-01-16|1589.89
#2015-01-19|1620.74
#2015-01-20|1629.22
#2015-01-21|1635.77
#2015-01-22|1678.11
#2015-01-23|1712.66
#2015-01-26|1720.48
#2015-01-27|1701.62
#2015-01-28|1752.41
#2015-01-29|1740.58
#2015-01-30|1738.69
#2015-02-02|1745.67
#2015-02-03|1768.01
#2015-02-04|1759.36
#2015-02-05|1765.41
#2015-02-06|1772.00
#2015-02-09|1741.40
#2015-02-10|1747.96
#2015-02-11|1745.43
#2015-02-12|1760.46
#2015-02-13|1774.61
#2015-02-16|1770.70
#2015-02-17|1771.43
#2015-02-18|1777.98
#2015-02-19|1783.91
#2015-02-20|1786.84
#2015-02-23|1806.53
#2015-02-24|1817.06
#2015-02-25|1821.75
#2015-02-26|1822.69
#2015-02-27|1835.92
#2015-03-02|1833.98
#2015-03-03|1827.63
#2015-03-04|1828.72
#2015-03-05|1846.88
#2015-03-06|1855.10
#2015-03-09|1856.03
#2015-03-10|1857.28
#2015-03-11|1877.16
#2015-03-12|1882.16
#2015-03-13|1883.01
#2015-03-16|1898.89
#2015-03-17|1882.46
#2015-03-18|1900.41
#2015-03-19|1910.25
#2015-03-20|1912.07
#2015-03-23|1897.23
#2015-03-24|1909.62
#2015-03-25|1899.15
#2015-03-26|1875.59
#2015-03-27|1865.96
#2015-03-30|1896.44
#2015-03-31|1863.78
#2015-04-01|1887.68
#2015-04-02|1889.97
#2015-04-03| .
#2015-04-06| .
#2015-04-07|1908.77
#2015-04-08|1915.44
#2015-04-09|1923.95
#2015-04-10|1940.10
#2015-04-13|1941.61
#2015-04-14|1935.90
#2015-04-15|1943.88
#2015-04-16|1941.44
#2015-04-17|1826.50
#2015-04-20|1835.92
#2015-04-21|1843.18
#2015-04-22|1814.83
#2015-04-23|1803.44
#2015-04-24|1789.93
#2015-04-27|1802.18
#2015-04-28|1779.13
#2015-04-29|1759.41
#2015-04-30|1754.59
#2015-05-01| .
#2015-05-04|1757.85
#2015-05-05|1717.14
#2015-05-06|1723.79
#2015-05-07|1726.90
#2015-05-08|1769.14
#2015-05-11|1770.68
#2015-05-12|1742.49
#2015-05-13|1756.59
#2015-05-14| .
#2015-05-15|1762.26
#2015-05-18|1768.94
#2015-05-19|1791.89
#2015-05-20|1802.28
#2015-05-21|1804.26
#2015-05-22|1801.66
#2015-05-25|1786.95
#2015-05-26|1780.05
#2015-05-27|1784.11
#2015-05-28|1766.73
#2015-05-29|1739.58
#2015-06-01|1751.43
#2015-06-02|1743.47
#2015-06-03|1750.31
#2015-06-04|1747.68
#2015-06-05|1720.76
#2015-06-08|1699.23
#2015-06-09|1690.98
#2015-06-10|1707.24
#2015-06-11|1721.11
#2015-06-12|1696.23
#2015-06-15|1670.97
#2015-06-16|1687.73
#2015-06-17|1672.89
#2015-06-18|1681.75
#2015-06-19| .
#2015-06-22|1730.29
#2015-06-23|1735.93
#2015-06-24|1737.96
#2015-06-25|1740.65
#2015-06-26|1749.08
#2015-06-29|1704.79
#2015-06-30|1688.48
#2015-07-01|1713.06
#2015-07-02|1711.98
#2015-07-03|1708.56
#2015-07-06|1690.74
#2015-07-07|1673.96
#2015-07-08|1682.20
#2015-07-09|1724.50
#2015-07-10|1779.47
#2015-07-13|1816.63
#2015-07-14|1824.90
#2015-07-15|1835.75
#2015-07-16|1841.64
#2015-07-17|1817.82
#2015-07-20|1833.70
#2015-07-21|1820.57
#2015-07-22|1812.26
#2015-07-23|1807.67
#2015-07-24|1790.08
#2015-07-27|1767.90
#2015-07-28|1778.45
#2015-07-29|1782.04
#2015-07-30|1787.88
#2015-07-31|1784.38
#2015-08-03|1800.88
#2015-08-04|1816.39
#2015-08-05|1812.50
#2015-08-06|1821.14
#2015-08-07|1806.44
#2015-08-10|1831.58
#2015-08-11|1830.04
#2015-08-12|1781.95
#2015-08-13|1819.86
#2015-08-14|1814.82
#2015-08-17|1819.27
#2015-08-18|1828.94
#2015-08-19|1798.47
#2015-08-20|1752.55
#2015-08-21|1706.77
#2015-08-24|1612.40
#2015-08-25|1684.65
#2015-08-26|1670.57
#2015-08-27|1709.11
#2015-08-28|1705.62
#2015-08-31|1700.41
#2015-09-01|1672.11
#2015-09-02|1688.25
#2015-09-03|1726.00
#2015-09-04|1696.60
#2015-09-07|1705.12
#2015-09-08|1734.84
#2015-09-09|1760.93
#2015-09-10|1748.84
#2015-09-11|1745.38
#2015-09-14|1712.64
#2015-09-15|1725.69
#2015-09-16|1728.85
#2015-09-17|1748.31
#2015-09-18|1718.11
#2015-09-21|1735.62
#2015-09-22|1695.39
#2015-09-23|1687.27
#2015-09-24|1653.21
#2015-09-25|1713.61
#2015-09-28|1676.26
#2015-09-29|1664.22
#2015-09-30|1690.43
#2015-10-01|1695.79
#2015-10-02|1697.54
#2015-10-05|1743.75
#2015-10-06|1755.64
#2015-10-07|1746.64
#2015-10-08|1744.99
#2015-10-09|1730.40
#2015-10-12|1730.52
#2015-10-13|1702.60
#2015-10-14|1685.51
#2015-10-15|1701.24
#2015-10-16|1714.57
#2015-10-19|1722.05
#2015-10-20|1715.75
#2015-10-21|1686.55
#2015-10-22|1714.89
#2015-10-23|1751.97
#2015-10-26|1759.85
#2015-10-27|1749.27
#2015-10-28|1760.67
#2015-10-29|1758.61
#2015-10-30|1745.86
#2015-11-02|1763.33
#2015-11-03|1766.03
#2015-11-04|1769.58
#2015-11-05|1776.25
#2015-11-06|1775.72
#2015-11-09|1738.78
#2015-11-10|1740.75
#2015-11-11|1772.70
#2015-11-12|1761.40
#2015-11-13|1744.14
#2015-11-16|1748.12
#2015-11-17|1787.77
#2015-11-18|1787.76
#2015-11-19|1793.47
#2015-11-20|1798.69
#2015-11-23|1804.93
#2015-11-24|1776.00
#2015-11-25|1807.14
#2015-11-26|1809.61
#2015-11-27|1817.38
#2015-11-30|1823.29
#2015-12-01|1823.47
#2015-12-02|1828.15
#2015-12-03|1801.90
#2015-12-04|1799.40
#2015-12-07|1814.31
#2015-12-08|1797.52
#2015-12-09|1787.19
#2015-12-10|1781.87
#2015-12-11|1744.50
#2015-12-14|1724.04
#2015-12-15|1780.69
#2015-12-16|1794.51
#2015-12-17|1816.40
#2015-12-18|1794.97
#2015-12-21|1782.64
#2015-12-22|1780.28
#2015-12-23|1808.84
#2015-12-24| .
#2015-12-25| .
#2015-12-28|1803.74
#2015-12-29|1831.42
#2015-12-30|1818.98
#2015-12-31| .
#2016-01-01| .
#2016-01-04|1767.81
#2016-01-05|1778.33
#2016-01-06| .
#2016-01-07|1727.62
#2016-01-08|1727.07
#2016-01-11|1726.46
#2016-01-12|1745.84
#2016-01-13|1755.47
#2016-01-14|1722.02
#2016-01-15|1698.46
#2016-01-18|1680.22
#2016-01-19|1706.88
#2016-01-20|1653.00
#2016-01-21|1665.27
#2016-01-22|1710.92
#2016-01-25|1706.53
#2016-01-26|1719.15
#2016-01-27|1679.46
#2016-01-28|1665.17
#2016-01-29|1712.04
#2016-02-01|1696.06
#2016-02-02|1672.17
#2016-02-03|1642.40
#2016-02-04|1630.29
#2016-02-05|1608.68
#2016-02-08|1566.70
#2016-02-09|1530.47
#2016-02-10|1533.69
#2016-02-11|1470.33
#2016-02-12|1494.23
#2016-02-15|1545.57
#2016-02-16|1546.46
#2016-02-17|1585.38
#2016-02-18|1590.72
#2016-02-19|1581.58
#2016-02-22|1617.82
#2016-02-23|1614.91
#2016-02-24|1594.65
#2016-02-25|1614.58
#2016-02-26|1636.46
#2016-02-29|1621.34
#2016-03-01|1647.83
#2016-03-02|1648.44
#2016-03-03|1644.41
#2016-03-04|1634.10
#2016-03-07|1626.90
#2016-03-08|1624.99
#2016-03-09|1634.89
#2016-03-10|1625.75
#2016-03-11|1665.73
#2016-03-14|1684.17
#2016-03-15|1673.95
#2016-03-16|1676.59
#2016-03-17|1675.19
#2016-03-18|1669.56
#2016-03-21|1666.60
#2016-03-22|1651.37
#2016-03-23|1635.19
#2016-03-24|1599.15
#2016-03-25| .
#2016-03-28| .
#2016-03-29|1616.48
#2016-03-30|1631.04
#2016-03-31|1617.02
#2016-04-01|1601.16
#2016-04-04|1599.62
#2016-04-05|1580.98
#2016-04-06|1594.27
#2016-04-07|1563.74
#2016-04-08|1592.12
#2016-04-11|1594.73
#2016-04-12|1603.21
#2016-04-13|1631.00
#2016-04-14|1639.90
#2016-04-15|1628.33
#2016-04-18|1639.38
#2016-04-19|1658.47
#2016-04-20|1671.97
#2016-04-21|1659.80
#2016-04-22|1584.28
#2016-04-25|1559.26
#2016-04-26|1563.83
#2016-04-27|1544.41
#2016-04-28|1544.70
#2016-04-29|1517.46
#2016-05-02|1530.52
#2016-05-03|1517.59
#2016-05-04|1529.28
#2016-05-05|1529.28
#2016-05-06|1522.53
#2016-05-09|1534.13
#2016-05-10|1544.75
#2016-05-11|1537.50
#2016-05-12|1531.80
#2016-05-13|1520.57
#2016-05-16|1525.22
#2016-05-17|1527.99
#2016-05-18|1538.75
#2016-05-19|1528.81
#2016-05-20|1552.09
#2016-05-23|1549.05
#2016-05-24|1566.77
#2016-05-25|1570.54
#2016-05-26|1575.57
#2016-05-27|1584.18
#2016-05-30|1586.01
#2016-05-31|1569.41
#2016-06-01|1570.30
#2016-06-02|1566.74
#2016-06-03|1554.12
#2016-06-06|1562.07
#2016-06-07|1576.61
#2016-06-08|1572.82
#2016-06-09|1546.69
#2016-06-10|1508.80
#2016-06-13|1474.46
#2016-06-14|1457.30
#2016-06-15|1462.95
#2016-06-16|1447.46
#2016-06-17|1463.29
#2016-06-20|1511.33
#2016-06-21|1513.99
#2016-06-22|1527.40
#2016-06-23|1494.48
#2016-06-24| .
#2016-06-27|1367.99
#2016-06-28|1391.26
#2016-06-29|1420.74
#2016-06-30|1440.85
#2016-07-01|1466.41
#2016-07-04|1450.48
#2016-07-05|1421.52
#2016-07-06|1402.77
#2016-07-07|1412.04
#2016-07-08|1442.70
#2016-07-11|1463.63
#2016-07-12|1488.36
#2016-07-13|1479.28
#2016-07-14|1485.01
#2016-07-15|1481.10
#2016-07-18|1487.01
#2016-07-19|1479.15
#2016-07-20|1505.87
#2016-07-21|1494.61
#2016-07-22|1490.20
#2016-07-25|1495.86
#2016-07-26|1494.81
#2016-07-27|1494.68
#2016-07-28|1476.51
#2016-07-29|1484.56
#2016-08-01|1477.51
#2016-08-02|1459.48
#2016-08-03|1446.59
#2016-08-04|1480.77
#2016-08-05|1508.84
#2016-08-08|1525.86
#2016-08-09|1552.87
#2016-08-10|1537.34
#2016-08-11|1526.39
#2016-08-12|1516.61
#2016-08-15|1523.87
#2016-08-16|1497.31
#2016-08-17|1478.71
#2016-08-18|1488.04
#2016-08-19|1473.55
#2016-08-22|1466.54
#2016-08-23|1493.69
#2016-08-24|1510.87
#2016-08-25|1504.97
#2016-08-26|1517.76
#2016-08-29|1519.27
#2016-08-30|1534.53
#2016-08-31|1562.05
#2016-09-01|1584.49
#2016-09-02|1608.64
#2016-09-05|1602.70
#2016-09-06|1595.82
#2016-09-07|1617.00
#2016-09-08|1635.81
#2016-09-09|1620.93
#2016-09-12|1601.12
#2016-09-13|1584.16
#2016-09-14|1580.51
#2016-09-15|1587.18
#2016-09-16|1575.06
#2016-09-19|1590.81
#2016-09-20|1592.04
#2016-09-21|1608.31
#2016-09-22|1635.25
#2016-09-23|1635.43
#2016-09-26|1607.95
#2016-09-27|1592.38
#2016-09-28|1596.44
#2016-09-29|1588.09
#2016-09-30|1586.60
#2016-10-03|1601.82
#2016-10-04|1626.45
#2016-10-05|1628.27
#2016-10-06|1625.89
#2016-10-07|1613.43
#2016-10-10|1623.42
#2016-10-11|1612.53
#2016-10-12|1621.33
#2016-10-13|1614.89
#2016-10-14|1639.92
#2016-10-17|1629.73
#2016-10-18|1651.31
#2016-10-19|1657.33
#2016-10-20|1654.00
#2016-10-21|1656.86
#2016-10-24|1667.48
#2016-10-25|1666.49
#2016-10-26|1669.55
#2016-10-27|1646.49
#2016-10-28|1647.45
#2016-10-31|1651.38
#2016-11-01|1632.43
#2016-11-02|1605.96
#2016-11-03|1603.13
#2016-11-04|1587.24
#2016-11-07|1609.00
#2016-11-08|1622.23
#2016-11-09|1665.11
#2016-11-10|1680.56
#2016-11-11|1670.66
#2016-11-14|1654.56
#2016-11-15|1663.92
#2016-11-16|1650.60
#2016-11-17|1659.57
#2016-11-18|1656.60
#2016-11-21|1653.68
#2016-11-22|1665.53
#2016-11-23|1655.32
#2016-11-24|1660.10
#2016-11-25|1662.95
#2016-11-28|1643.52
#2016-11-29|1647.65
#2016-11-30|1655.52
#2016-12-01|1650.45
#2016-12-02|1639.21
#2016-12-05|1653.71
#2016-12-06| .
#2016-12-07|1719.28
#2016-12-08|1719.71
#2016-12-09|1721.11
#2016-12-12|1722.67
#2016-12-13|1735.72
#2016-12-14|1717.23
#2016-12-15|1716.74
#2016-12-16|1717.17
#2016-12-19|1706.62
#2016-12-20|1719.42
#2016-12-21|1711.72
#2016-12-22|1702.21
#2016-12-23|1724.92
#2016-12-26| .
#2016-12-27|1716.26
#2016-12-28|1716.01
#2016-12-29|1706.85
#2016-12-30|1710.61
#2017-01-02|1730.78
#2017-01-03|1745.17
#2017-01-04|1754.17
#2017-01-05|1751.95
#2017-01-06| .
#2017-01-09|1745.87
#2017-01-10|1716.53
#2017-01-11|1701.91
#2017-01-12|1693.01
#2017-01-13|1708.32
#2017-01-16|1698.44
#2017-01-17|1686.93
#2017-01-18|1691.54
#2017-01-19|1696.68
#2017-01-20|1703.49
#2017-01-23|1691.91
#2017-01-24|1706.08
#2017-01-25|1731.17
#2017-01-26|1750.10
#2017-01-27|1750.14
#2017-01-30|1741.27
#2017-01-31|1733.89
#2017-02-01|1737.22
#2017-02-02|1740.46
#2017-02-03|1745.31
#2017-02-06|1735.11
#2017-02-07|1744.90
#2017-02-08|1746.09
#2017-02-09|1748.69
#2017-02-10|1751.56
#2017-02-13|1751.16
#2017-02-14|1750.71
#2017-02-15|1752.08
#2017-02-16|1745.93
#2017-02-17|1747.72
#2017-02-20|1753.45
#2017-02-21|1760.27
#2017-02-22|1753.36
#2017-02-23|1751.41
#2017-02-24|1741.81
#2017-02-27|1725.28
#2017-02-28|1723.80
#2017-03-01|1738.48
#2017-03-02|1743.06
#2017-03-03|1746.03
#2017-03-06|1739.68
#2017-03-07|1727.05
#2017-03-08|1738.75
#2017-03-09|1750.62
#2017-03-10|1748.51
#2017-03-13|1749.37
#2017-03-14|1734.86
#2017-03-15|1748.30
#2017-03-16|1769.22
#2017-03-17|1756.17
#2017-03-20|1756.94
#2017-03-21|1747.48
#2017-03-22|1726.21
#2017-03-23|1729.26
#2017-03-24|1731.25
#2017-03-27|1734.14
#2017-03-28|1736.15
#2017-03-29|1740.82
#2017-03-30|1743.01
#2017-03-31|1751.27
#2017-04-03|1742.51
#2017-04-04|1743.90
#2017-04-05|1744.46
#2017-04-06|1749.14
#2017-04-07|1747.87
#2017-04-10|1751.12
#2017-04-11|1753.36
#2017-04-12|1765.98
#2017-04-13|1762.48
#2017-04-14| .
#2017-04-17| .
#2017-04-18|1763.49
#2017-04-19|1762.96
#2017-04-20|1773.43
#2017-04-21|1772.59
#2017-04-24|1810.79
#2017-04-25|1818.27
#2017-04-26|1821.95
#2017-04-27|1811.67
#2017-04-28|1753.00
#2017-05-01| .
#2017-05-02|1767.51
#2017-05-03|1774.15
#2017-05-04|1789.02
#2017-05-05|1812.52
#2017-05-08|1809.95
#2017-05-09|1809.15
#2017-05-10|1808.26
#2017-05-11|1808.32
#2017-05-12|1797.82
#2017-05-15|1799.51
#2017-05-16|1794.03
#2017-05-17|1770.59
#2017-05-18|1771.82
#2017-05-19|1792.92
#2017-05-22|1783.63
#2017-05-23|1795.90
#2017-05-24|1800.24
#2017-05-25| .
#2017-05-26|1797.27
#2017-05-29|1801.58
#2017-05-30|1791.91
#2017-05-31|1796.15
#2017-06-01|1808.71
#2017-06-02|1811.85
#2017-06-05|1822.38
#2017-06-06|1801.61
#2017-06-07|1816.91
#2017-06-08|1813.88
#2017-06-09|1835.74
#2017-06-12|1830.22
#2017-06-13|1833.19
#2017-06-14|1837.85
#2017-06-15|1823.25
#2017-06-16|1851.34
#2017-06-19|1866.02
#2017-06-20|1853.53
#2017-06-21|1836.46
#2017-06-22|1823.14
#2017-06-23| .
#2017-06-26|1822.87
#2017-06-27|1810.00
#2017-06-28|1821.62
#2017-06-29|1810.00
#2017-06-30|1804.60
#2017-07-03|1840.91
#2017-07-04|1843.13
#2017-07-05|1841.16
#2017-07-06|1841.98
#2017-07-07|1837.35
#2017-07-10|1857.31
#2017-07-11|1853.78
#2017-07-12|1873.10
#2017-07-13|1880.23
#2017-07-14|1881.23
#2017-07-17|1888.87
#2017-07-18|1872.69
#2017-07-19|1874.94
#2017-07-20|1845.45
#2017-07-21|1840.15
#2017-07-24|1824.93
#2017-07-25|1831.40
#2017-07-26|1841.30
#2017-07-27|1842.93
#2017-07-28|1834.10
#2017-07-31|1831.39
#2017-08-01|1845.88
#2017-08-02|1848.29
#2017-08-03|1844.85
#2017-08-04|1849.39
#2017-08-07|1853.19
#2017-08-08|1849.18
#2017-08-09|1826.69
#2017-08-10|1807.10
#2017-08-11|1792.03
#2017-08-14|1807.77
#2017-08-15|1805.46
#2017-08-16|1814.25
#2017-08-17|1798.93
#2017-08-18|1784.49
#2017-08-21|1786.32
#2017-08-22|1796.68
#2017-08-23|1789.80
#2017-08-24|1790.98
#2017-08-25|1793.04
#2017-08-28|1788.76
#2017-08-29|1780.35
#2017-08-30|1784.80
#2017-08-31|1796.12
#2017-09-01|1797.16
#2017-09-04|1775.71
#2017-09-05|1758.00
#2017-09-06|1771.66
#2017-09-07|1750.70
#2017-09-08|1759.91
#2017-09-11|1776.87
#2017-09-12|1789.19
#2017-09-13|1787.14
#2017-09-14|1775.37
#2017-09-15|1766.28
#2017-09-18|1771.16
#2017-09-19|1758.71
#2017-09-20|1757.45
#2017-09-21|1761.71
#2017-09-22|1767.75
#2017-09-25|1764.60
#2017-09-26|1762.92
#2017-09-27|1773.80
#2017-09-28|1807.44
#2017-09-29|1804.87
#2017-10-02|1806.20
#2017-10-03|1809.49
#2017-10-04|1825.74
#2017-10-05|1830.80
#2017-10-06|1843.68
#2017-10-09|1851.77
#2017-10-10|1845.86
#2017-10-11|1839.78
#2017-10-12|1835.63
#2017-10-13|1819.87
#2017-10-16|1820.35
#2017-10-17|1818.98
#2017-10-18|1825.42
#2017-10-19|1825.70
#2017-10-20|1837.08
#2017-10-23|1831.08
#2017-10-24|1821.47
#2017-10-25|1816.22
#2017-10-26|1788.16
#2017-10-27|1806.89
#2017-10-30|1788.01
#2017-10-31|1782.91
#2017-11-01|1792.92
#2017-11-02|1787.46
#2017-11-03|1777.87
#2017-11-06|1791.29
#2017-11-07|1786.84
#2017-11-08|1792.13
#2017-11-09|1786.01
#2017-11-10|1788.13
#2017-11-13|1781.66
#2017-11-14|1778.58
#2017-11-15|1775.91
#2017-11-16|1791.12
#2017-11-17|1784.99
#2017-11-20|1777.80
#2017-11-21|1782.39
#2017-11-22|1772.45
#2017-11-23|1765.83
#2017-11-24|1767.55
#2017-11-27|1760.19
#2017-11-28|1757.29
#2017-11-29|1761.83
#2017-11-30|1757.41
#2017-12-01|1746.03
#2017-12-04|1761.02
#2017-12-05|1764.72
#2017-12-06| .
#2017-12-07|1761.00
#2017-12-08|1774.84
#2017-12-11|1786.93
#2017-12-12|1793.70
#2017-12-13|1798.02
#2017-12-14|1791.68
#2017-12-15|1794.00
#2017-12-18|1815.33
#2017-12-19|1811.36
#2017-12-20|1801.12
#2017-12-21|1806.41
#2017-12-22|1802.77
#2017-12-25| .
#2017-12-26| .
#2017-12-27|1803.66
#2017-12-28|1801.18
#2017-12-29|1804.88
#2018-01-01| .
#2018-01-02|1804.11
#2018-01-03|1803.33
#2018-01-04|1822.96
#2018-01-05|1835.11
#2018-01-08|1833.15
#2018-01-09|1850.02
#2018-01-10|1865.79
#2018-01-11|1866.37
#2018-01-12|1848.57
#2018-01-15|1846.75
#2018-01-16|1841.22
#2018-01-17|1867.17
#2018-01-18|1878.95
#2018-01-19|1880.93
#2018-01-22|1895.38
#2018-01-23|1897.68
#2018-01-24|1885.60
#2018-01-25|1853.25
#2018-01-26|1860.65
#2018-01-29|1860.15
#2018-01-30|1847.70
#2018-01-31|1837.63
#2018-02-01|1854.15
#2018-02-02|1840.76
#2018-02-05|1820.36
#2018-02-06|1767.28
#2018-02-07|1821.91
#2018-02-08|1785.63
#2018-02-09|1764.02
#2018-02-12|1785.73
#2018-02-13|1773.91
#2018-02-14|1799.12
#2018-02-15|1800.81
#2018-02-16|1818.76
#2018-02-19|1817.47
#2018-02-20|1821.57
#2018-02-21|1803.02
#2018-02-22|1791.23
#2018-02-23|1793.39
#2018-02-26|1813.19
#2018-02-27|1808.62
#2018-02-28|1803.19
#2018-03-01|1785.73
#2018-03-02|1747.62
#2018-03-05|1750.82
#2018-03-06|1755.39
#2018-03-07|1754.51
#2018-03-08|1774.41
#2018-03-09|1775.34
#2018-03-12|1770.31
#2018-03-13|1745.60
#2018-03-14|1755.86
#2018-03-15|1770.78
#2018-03-16|1740.77
#2018-03-19|1725.83
#2018-03-20|1737.97
#2018-03-21|1737.38
#2018-03-22|1715.74
#2018-03-23|1707.17
#2018-03-26|1698.86
#2018-03-27|1715.37
#2018-03-28|1723.25
#2018-03-29|1733.77
#2018-03-30| .
#2018-04-02| .
#2018-04-03|1711.60
#2018-04-04|1695.12
#2018-04-05|1712.63
#2018-04-06|1708.72
#2018-04-09|1717.79
#2018-04-10|1724.44
#2018-04-11|1704.54
#2018-04-12|1736.33
#2018-04-13|1738.30
#2018-04-16|1750.18
#2018-04-17|1748.92
#2018-04-18|1755.25
#2018-04-19|1769.80
#2018-04-20|1687.29
#2018-04-23|1705.70
#2018-04-24|1704.87
#2018-04-25|1704.63
#2018-04-26|1719.41
#2018-04-27|1733.28
#2018-04-30|1726.67
#2018-05-01| .
#2018-05-02|1718.41
#2018-05-03|1704.08
#2018-05-04|1706.61
#2018-05-07|1710.59
#2018-05-08|1708.61
#2018-05-09|1706.95
#2018-05-10| .
#2018-05-11|1717.19
#2018-05-14|1717.51
#2018-05-15|1708.76
#2018-05-16|1696.46
#2018-05-17|1687.48
#2018-05-18|1687.64
#2018-05-21|1692.82
#2018-05-22|1699.84
#2018-05-23|1673.43
#2018-05-24|1667.00
#2018-05-25|1668.28
#2018-05-28|1665.09
#2018-05-29|1635.71
#2018-05-30|1637.09
#2018-05-31|1642.41
#2018-06-01|1654.49
#2018-06-04|1666.23
#2018-06-05|1644.30
#2018-06-06|1642.29
#2018-06-07|1641.94
#2018-06-08|1634.38
#2018-06-11|1644.59
#2018-06-12|1648.65
#2018-06-13|1639.02
#2018-06-14|1651.60
#2018-06-15|1628.03
#2018-06-18|1618.42
#2018-06-19|1630.42
#2018-06-20|1633.07
#2018-06-21|1617.22
#2018-06-22| .
#2018-06-25|1620.16
#2018-06-26|1614.60
#2018-06-27|1620.41
#2018-06-28|1620.42
#2018-06-29|1635.76
#2018-07-02|1619.84
#2018-07-03|1624.49
#2018-07-04|1633.23
#2018-07-05|1647.64
#2018-07-06|1649.58
#2018-07-09|1662.67
#2018-07-10|1667.92
#2018-07-11|1650.28
#2018-07-12|1651.87
#2018-07-13|1650.02
#2018-07-16|1650.96
#2018-07-17|1667.99
#2018-07-18|1671.17
#2018-07-19|1681.81
#2018-07-20|1684.46
#2018-07-23|1688.16
#2018-07-24|1694.17
#2018-07-25|1689.77
#2018-07-26|1703.81
#2018-07-27|1710.05
#2018-07-30|1714.55
#2018-07-31|1704.50
#2018-08-01|1705.48
#2018-08-02|1692.05
#2018-08-03|1702.78
#2018-08-06|1694.62
#2018-08-07|1706.61
#2018-08-08|1696.57
#2018-08-09|1695.04
#2018-08-10|1690.62
#2018-08-13|1687.06
#2018-08-14|1685.66
#2018-08-15|1674.85
#2018-08-16|1693.56
#2018-08-17|1697.32
#2018-08-20|1711.22
#2018-08-21|1717.43
#2018-08-22|1727.16
#2018-08-23|1723.98
#2018-08-24|1722.15
#2018-08-27|1735.67
#2018-08-28|1742.17
#2018-08-29|1745.83
#2018-08-30|1743.08
#2018-08-31|1740.03
#2018-09-03|1740.33
#2018-09-04|1729.43
#2018-09-05|1727.16
#2018-09-06|1722.62
#2018-09-07|1719.35
#2018-09-10|1719.97
#2018-09-11|1717.57
#2018-09-12|1718.24
#2018-09-13|1714.70
#2018-09-14|1723.92
#2018-09-17|1732.85
#2018-09-18|1732.24
#2018-09-19|1720.49
#2018-09-20|1724.45
#2018-09-21|1751.41
#2018-09-24|1739.16
#2018-09-25|1750.40
#2018-09-26|1751.00
#2018-09-27|1765.84
#2018-09-28|1755.91
#2018-10-01|1752.72
#2018-10-02|1709.79
#2018-10-03|1671.38
#2018-10-04|1663.42
#2018-10-05|1660.39
#2018-10-08|1652.54
#2018-10-09|1641.23
#2018-10-10|1632.36
#2018-10-11|1590.55
#2018-10-12|1591.99
#2018-10-15|1599.45
#2018-10-16|1632.17
#2018-10-17|1578.35
#2018-10-18|1543.26
#2018-10-19|1550.80
#2018-10-22|1545.97
#2018-10-23|1533.18
#2018-10-24|1517.90
#2018-10-25|1499.93
#2018-10-26|1482.15
#2018-10-29|1486.60
#2018-10-30|1504.89
#2018-10-31|1514.55
#2018-11-01|1510.27
#2018-11-02|1526.06
#2018-11-05|1517.62
#2018-11-06|1521.81
#2018-11-07|1533.16
#2018-11-08|1541.18
#2018-11-09|1542.86
#2018-11-12|1551.83
#2018-11-13|1581.96
#2018-11-14|1568.72
#2018-11-15|1545.60
#2018-11-16|1545.31
#2018-11-19|1528.60
#2018-11-20|1485.73
#2018-11-21|1499.81
#2018-11-22|1493.37
#2018-11-23|1513.67
#2018-11-26|1527.75
#2018-11-27|1533.12
#2018-11-28|1523.97
#2018-11-29|1522.90
#2018-11-30|1518.40
#2018-12-03|1533.43
#2018-12-04|1503.47
#2018-12-05|1494.52
#2018-12-06| .
#2018-12-07|1470.31
#2018-12-10|1444.45
#2018-12-11|1458.70
#2018-12-12|1487.13
#2018-12-13|1470.34
#2018-12-14|1485.07
#2018-12-17|1481.98
#2018-12-18|1472.13
#2018-12-19|1471.70
#2018-12-20|1450.61
#2018-12-21|1440.77
#2018-12-24| .
#2018-12-25| .
#2018-12-26| .
#2018-12-27|1414.30
#2018-12-28|1426.41
#2018-12-31| .
#2019-01-01| .
#2019-01-02|1443.37
#2019-01-03|1436.99
#2019-01-04|1485.46
#2019-01-07|1477.37
#2019-01-08|1492.93
#2019-01-09|1501.11
#2019-01-10|1506.30
#2019-01-11|1506.41
#2019-01-14|1507.16
#2019-01-15|1499.77
#2019-01-16|1520.28
#2019-01-17|1523.54
#2019-01-18|1542.59
#2019-01-21|1545.04
#2019-01-22|1539.83
#2019-01-23|1542.03
#2019-01-24|1555.04
#2019-01-25|1546.83
#2019-01-28|1534.37
#2019-01-29|1531.07
#2019-01-30|1530.17
#2019-01-31|1527.06
#2019-02-01|1539.04
#2019-02-04|1535.81
#2019-02-05|1550.20
#2019-02-06|1565.89
#2019-02-07|1563.76
#2019-02-08|1556.03
#2019-02-11|1560.23
#2019-02-12|1569.82
#2019-02-13|1576.12
#2019-02-14|1564.76
#2019-02-15|1581.32
#2019-02-18|1595.40
#2019-02-19|1591.89
#2019-02-20|1581.14
#2019-02-21|1532.03
#2019-02-22|1534.59
#2019-02-25|1544.48
#2019-02-26|1547.50
#2019-02-27|1564.98
#2019-02-28|1570.36
#2019-03-01|1581.83
#2019-03-04|1537.58
#2019-03-05|1548.23
#2019-03-06|1539.16
#2019-03-07|1530.02
#2019-03-08|1533.57
#2019-03-11|1553.91
#2019-03-12|1552.68
#2019-03-13|1555.62
#2019-03-14|1575.26
#2019-03-15|1582.41
#2019-03-18|1598.43
#2019-03-19|1599.43
#2019-03-20|1594.55
#2019-03-21|1594.20
#2019-03-22|1568.33
#2019-03-25|1563.13
#2019-03-26|1569.82
#2019-03-27|1559.34
#2019-03-28|1526.26
#2019-03-29|1431.65
#2019-04-01|1450.21
#2019-04-02|1471.67
#2019-04-03|1491.72
#2019-04-04|1516.27
#2019-04-05|1518.16
#2019-04-08|1513.72
#2019-04-09|1505.58
#2019-04-10|1463.54
#2019-04-11|1482.54
#2019-04-12|1493.71
#2019-04-15|1495.57
#2019-04-16|1507.83
#2019-04-17|1504.47
#2019-04-18|1514.17
#2019-04-19| .
#2019-04-22| .
#2019-04-23|1509.64
#2019-04-24|1493.09
#2019-04-25|1495.75
#2019-04-26|1510.17
#2019-04-29|1498.69
#2019-04-30|1477.38
#2019-05-01| .
#2019-05-02|1468.72
#2019-05-03|1473.33
#2019-05-06|1460.65
#2019-05-07|1442.41
#2019-05-08|1426.08
#2019-05-09|1404.91
#2019-05-10|1418.72
#2019-05-13|1391.28
#2019-05-14|1405.97
#2019-05-15|1407.28
#2019-05-16|1417.54
#2019-05-17|1408.87
#2019-05-20|1398.35
#2019-05-21|1411.88
#2019-05-22|1401.62
#2019-05-23|1387.45
#2019-05-24|1397.56
#2019-05-27|1401.18
#2019-05-28|1394.89
#2019-05-29|1387.13
#2019-05-30| .
#2019-05-31|1369.17
#2019-06-03|1369.95
#2019-06-04|1396.66
#2019-06-05|1393.60
#2019-06-06|1393.84
#2019-06-07|1401.92
#2019-06-10|1404.74
#2019-06-11|1425.71
#2019-06-12|1424.86
#2019-06-13|1425.60
#2019-06-14|1420.94
#2019-06-17|1409.59
#2019-06-18|1423.11
#2019-06-19|1428.67
#2019-06-20|1417.38
#2019-06-21| .
#2019-06-24|1423.42
#2019-06-25|1411.98
#2019-06-26|1430.72
#2019-06-27|1425.56
#2019-06-28|1421.89
#2019-07-01|1430.96
#2019-07-02|1444.47
#2019-07-03|1451.85
#2019-07-04|1461.85
#2019-07-05|1478.27
#2019-07-08|1467.42
#2019-07-09|1454.91
#2019-07-10|1454.67
#2019-07-11|1458.40
#2019-07-12|1462.97
#2019-07-15|1468.02
#2019-07-16|1469.75
#2019-07-17|1454.58
#2019-07-18|1403.43
#2019-07-19|1390.97
#2019-07-22|1366.93
#2019-07-23|1371.92
#2019-07-24|1349.64
#2019-07-25|1339.97
#2019-07-26|1326.98
#2019-07-29|1324.82
#2019-07-30|1305.71
#2019-07-31|1308.20
#2019-08-01|1305.44
#2019-08-02|1289.45
#2019-08-05|1284.40
#2019-08-06|1279.00
#2019-08-07|1291.27
#2019-08-08|1294.53
#2019-08-09|1294.73
#2019-08-12|1289.92
#2019-08-13|1285.77
#2019-08-14|1252.29
#2019-08-15|1252.84
#2019-08-16|1272.75
#2019-08-19|1281.86
#2019-08-20|1269.75
#2019-08-21|1279.23
#2019-08-22|1292.31
#2019-08-23|1275.36
#2019-08-26|1271.36
#2019-08-27|1283.73
#2019-08-28|1263.68
#2019-08-29|1279.56
#2019-08-30|1281.81
#2019-09-02|1276.69
#2019-09-03|1259.08
#2019-09-04|1277.16
#2019-09-05|1328.34
#2019-09-06|1329.30
#2019-09-09|1372.25
#2019-09-10|1391.01
#2019-09-11|1388.87
#2019-09-12|1396.03
#2019-09-13|1409.49
#2019-09-16|1403.93
#2019-09-17|1384.25
#2019-09-18|1381.42
#2019-09-19|1391.61
#2019-09-20|1396.38
#2019-09-23|1382.54
#2019-09-24|1375.85
#2019-09-25|1363.86
#2019-09-26|1366.54
#2019-09-27|1367.72
#2019-09-30|1379.97
#2019-10-01|1370.23
#2019-10-02|1344.43
#2019-10-03|1319.69
#2019-10-04|1321.16
#2019-10-07|1328.18
#2019-10-08|1320.72
#2019-10-09|1318.83
#2019-10-10|1343.04
#2019-10-11|1373.96
#2019-10-14|1365.92
#2019-10-15|1376.97
#2019-10-16|1380.06
#2019-10-17|1377.75
#2019-10-18|1372.30
#2019-10-21|1391.44
#2019-10-22|1397.94
#2019-10-23|1384.32
#2019-10-24|1383.57
#2019-10-25|1401.63
#2019-10-28|1402.52
#2019-10-29|1399.76
#2019-10-30|1396.46
#2019-10-31|1392.76
#2019-11-01|1396.37
#2019-11-04|1421.26
#2019-11-05|1421.39
#2019-11-06|1424.43
#2019-11-07|1433.50
#2019-11-08|1435.29
#2019-11-11|1431.48
#2019-11-12|1434.29
#2019-11-13|1412.53
#2019-11-14|1414.99
#2019-11-15|1415.77
#2019-11-18|1402.35
#2019-11-19|1402.95
#2019-11-20|1397.76
#2019-11-21|1391.42
#2019-11-22|1399.24
#2019-11-25|1400.31
#2019-11-26|1395.23
#2019-11-27|1398.19
#2019-11-28|1399.16
#2019-11-29|1382.90
#2019-12-02|1369.30
#2019-12-03|1357.52
#2019-12-04|1375.05
#2019-12-05|1378.60
#2019-12-06| .
#2019-12-09|1400.95
#2019-12-10|1403.52
#2019-12-11|1405.77
#2019-12-12|1432.15
#2019-12-13|1448.25
#2019-12-16|1473.65
#2019-12-17|1484.38
#2019-12-18|1492.75
#2019-12-19|1503.31
#2019-12-20|1522.29
#2019-12-23|1520.93
#2019-12-24| .
#2019-12-25| .
#2019-12-26| .
#2019-12-27|1520.85
#2019-12-30|1508.25
#2019-12-31| .
#2020-01-01| .
#2020-01-02|1540.43
#2020-01-03|1531.66
#2020-01-06| .
#2020-01-07|1536.77
#2020-01-08|1524.54
#2020-01-09|1523.67
#2020-01-10|1525.27
#2020-01-13|1529.34
#2020-01-14|1528.36
#2020-01-15|1514.01
#2020-01-16|1529.68
#2020-01-17|1546.72
#2020-01-20|1558.59
#2020-01-21|1546.82
#2020-01-22|1544.20
#2020-01-23|1543.02
#2020-01-24|1550.22
#2020-01-27|1520.03
#2020-01-28|1546.20
#2020-01-29|1537.91
#2020-01-30|1529.03
#2020-01-31|1532.55
#2020-02-03|1534.93
#2020-02-04|1549.42
#2020-02-05|1577.02
#2020-02-06|1641.43
#2020-02-07|1645.64
#2020-02-10|1652.16
#2020-02-11|1661.96
#2020-02-12|1655.34
#2020-02-13|1654.16
#2020-02-14|1657.89
#2020-02-17|1660.71
#2020-02-18|1641.25
#2020-02-19|1659.22
#2020-02-20|1658.01
#2020-02-21|1654.32
#2020-02-24|1597.85
#2020-02-25|1568.87
#2020-02-26|1569.78
#2020-02-27|1513.90
#2020-02-28|1470.46
#2020-03-02|1486.45
#2020-03-03|1501.47
#2020-03-04|1504.92
#2020-03-05|1488.81
#2020-03-06|1433.47
#2020-03-09|1302.85
#2020-03-10|1285.43
#2020-03-11|1265.10
#2020-03-12|1090.96
#2020-03-13|1073.37
#2020-03-16| 975.82
#2020-03-17| 997.78
#2020-03-18| 985.39
#2020-03-19|1049.00
#2020-03-20|1045.85
#2020-03-23| 980.15
#2020-03-24|1072.43
#2020-03-25|1112.74
#2020-03-26|1110.59
#2020-03-27|1070.71
#2020-03-30|1055.78
#2020-03-31|1094.90
#2020-04-01|1061.39
#2020-04-02|1076.27
#2020-04-03|1055.61
#2020-04-06|1074.63
#2020-04-07|1122.37
#2020-04-08|1109.97
#2020-04-09|1122.80
#2020-04-10| .
#2020-04-13| .
#2020-04-14|1144.57
#2020-04-15|1082.05
#2020-04-16|1048.77
#2020-04-17|1076.46
#2020-04-20|1073.15
#2020-04-21|1040.74
#2020-04-22|1072.78
#2020-04-23|1097.21
#2020-04-24|1096.08
#2020-04-27|1109.75
#2020-04-28|1161.94
#2020-04-29|1246.48
#2020-04-30|1222.13
#2020-05-01| .
#2020-05-04|1161.19
#2020-05-05|1178.50
#2020-05-06|1180.19
#2020-05-07|1207.69
#2020-05-08|1205.25
#2020-05-11|1185.79
#2020-05-12|1190.34
#2020-05-13|1136.70
#2020-05-14|1111.68
#2020-05-15|1104.36
#2020-05-18|1173.17
#2020-05-19|1184.74
#2020-05-20|1191.66
#2020-05-21| .
#2020-05-22|1181.44
#2020-05-25|1200.16
#2020-05-26|1246.93
#2020-05-27|1293.05
#2020-05-28|1314.72
#2020-05-29|1288.41
#2020-06-01|1311.73
#2020-06-02|1347.25
#2020-06-03|1367.91
#2020-06-04|1365.31
#2020-06-05|1380.93
#2020-06-08|1395.68
#2020-06-09|1368.78
#2020-06-10|1360.41
#2020-06-11|1289.70
#2020-06-12|1305.92
#2020-06-15|1290.43
#2020-06-16|1326.13
#2020-06-17|1312.72
#2020-06-18|1291.26
#2020-06-19| .
#2020-06-22|1277.95
#2020-06-23|1311.02
#2020-06-24|1275.03
#2020-06-25|1291.26
#2020-06-26|1270.65
#2020-06-29|1286.14
#2020-06-30|1280.99
#2020-07-01|1287.08
#2020-07-02|1315.08
#2020-07-03|1308.68
#2020-07-06|1341.27
#2020-07-07|1336.80
#2020-07-08|1333.88
#2020-07-09|1311.44
#2020-07-10|1326.06
#2020-07-13|1355.78
#2020-07-14|1377.38
#2020-07-15|1379.24
#2020-07-16|1384.70
#2020-07-17|1386.36
#2020-07-20|1397.98
#2020-07-21|1413.97
#2020-07-22|1423.96
#2020-07-23|1416.73
#2020-07-24|1401.60
#2020-07-27|1386.77
#2020-07-28|1389.81
#2020-07-29|1383.05
#2020-07-30|1333.99
#2020-07-31|1329.77
#2020-08-03|1357.65
#2020-08-04|1361.95
#2020-08-05|1338.98
#2020-08-06|1339.99
#2020-08-07|1330.51
#2020-08-10|1363.01
#2020-08-11|1389.69
#2020-08-12|1399.04
#2020-08-13|1392.69
#2020-08-14|1378.30
#2020-08-17|1375.92
#2020-08-18|1372.30
#2020-08-19|1385.85
#2020-08-20|1365.28
#2020-08-21|1374.61
#2020-08-24|1392.94
#2020-08-25|1401.88
#2020-08-26|1419.06
#2020-08-27|1409.07
#2020-08-28|1425.35
#2020-08-31|1400.76
#2020-09-01|1398.58
#2020-09-02|1394.08
#2020-09-03|1391.59
#2020-09-04|1389.57
#2020-09-07|1414.01
#2020-09-08|1395.71
#2020-09-09|1417.92
#2020-09-10|1416.30
#2020-09-11|1402.88
#2020-09-14|1409.78
#2020-09-15|1403.12
#2020-09-16|1424.52
#2020-09-17|1414.09
#2020-09-18|1408.16
#2020-09-21|1346.49
#2020-09-22|1347.19
#2020-09-23|1348.89
#2020-09-24|1336.45
#2020-09-25|1332.82
#2020-09-28|1373.74
#2020-09-29|1364.44
#2020-09-30|1371.22
#2020-10-01|1390.06
#2020-10-02|1392.60
#2020-10-05|1430.84
#2020-10-06|1442.51
#2020-10-07|1431.11
#2020-10-08|1446.86
#2020-10-09|1444.90
#2020-10-12|1454.69
#2020-10-13|1433.97
#2020-10-14|1441.80
#2020-10-15|1418.64
#2020-10-16|1426.43
#2020-10-19|1433.96
#2020-10-20|1433.47
#2020-10-21|1413.44
#2020-10-22|1408.15
#2020-10-23|1435.55
#2020-10-26|1409.02
#2020-10-27|1388.43
#2020-10-28|1340.61
#2020-10-29|1332.86
#2020-10-30|1345.51
#2020-11-02|1375.75
#2020-11-03|1422.75
#2020-11-04|1433.59
#2020-11-05|1432.39
#2020-11-06|1429.83
#2020-11-09|1528.68
#2020-11-10|1564.48
#2020-11-11|1516.18
#2020-11-12|1473.49
#2020-11-13|1478.25
#2020-11-16|1492.87
#2020-11-17|1498.46
#2020-11-18|1508.81
#2020-11-19|1501.74
#2020-11-20|1491.43
#2020-11-23|1480.12
#2020-11-24|1507.48
#2020-11-25|1508.85
#2020-11-26|1505.73
#2020-11-27|1510.77
#2020-11-30|1492.06
#2020-12-01|1506.61
#2020-12-02|1500.56
#2020-12-03|1492.56
#2020-12-04|1488.63
#2020-12-07|1488.99
#2020-12-08|1479.32
#2020-12-09|1486.67
#2020-12-10|1481.82
#2020-12-11|1462.84
#2020-12-14|1467.83
#2020-12-15|1469.46
#2020-12-16|1453.59
#2020-12-17|1439.39
#2020-12-18|1421.66
#2020-12-21|1378.87
#2020-12-22|1384.64
#2020-12-23|1405.65
#2020-12-24|1405.65
#2020-12-25|1405.65
#2020-12-28|1421.23
#2020-12-29|1425.75
#2020-12-30|1416.43
#2020-12-31|1416.43
#2021-01-01|1416.43
#2021-01-04|1407.20
#2021-01-05|1399.21
#2021-01-06|1399.21
#2021-01-07|1455.71
#2021-01-08|1437.91
#2021-01-11|1430.92
#2021-01-12|1459.29
#2021-01-13|1447.22
#2021-01-14|1471.54
#2021-01-15|1461.67
#2021-01-18|1467.24
#2021-01-19|1470.03
#2021-01-20|1480.52
#2021-01-21|1487.90
#2021-01-22|1478.60
#2021-01-25|1458.64
#2021-01-26|1466.50
#2021-01-27|1447.65
#2021-01-28|1439.96
#2021-01-29|1422.80
#2021-02-01|1431.24
#2021-02-02|1448.18
#2021-02-03|1465.99
#2021-02-04|1503.56
#2021-02-05|1497.45
#2021-02-08|1503.84
#2021-02-09|1485.39
#2021-02-10|1499.17
#2021-02-11|1495.39
#2021-02-12|1511.67
#2021-02-15|1534.92
#2021-02-16|1563.76
#2021-02-17|1553.92
#2021-02-18|1548.41
#2021-02-19|1549.59
#2021-02-22|1553.27
#2021-02-23|1557.05
#2021-02-24|1562.94
#2021-02-25|1590.61
#2021-02-26|1552.44
#2021-03-01|1565.86
#2021-03-02|1592.50
#2021-03-03|1608.28
#2021-03-04|1593.35
#2021-03-05|1597.08
#2021-03-08|1638.13
#2021-03-09|1646.46
#2021-03-10|1647.00
#2021-03-11|1649.33
#2021-03-12|1655.74
#2021-03-15|1644.16
#2021-03-16|1643.42
#2021-03-17|1635.76
#2021-03-18|1646.71
#2021-03-19|1640.78
#2021-03-22|1638.80
#2021-03-23|1637.03
#2021-03-24|1662.32
#2021-03-25|1662.21
#2021-03-26|1675.46
#2021-03-29|1676.28
#2021-03-30|1703.40
#2021-03-31|1689.75
#2021-04-01|1699.45
#2021-04-02| .
#2021-04-05| .
#2021-04-06|1710.72
#2021-04-07|1731.23
#2021-04-08|1728.26
#2021-04-09|1742.89
#2021-04-12|1734.93
#2021-04-13|1741.62
#2021-04-14|1749.02
#2021-04-15|1732.54
#2021-04-16|1760.16
#2021-04-19|1752.02
#2021-04-20|1707.93
#2021-04-21|1703.37
#2021-04-22|1706.92
#2021-04-23|1707.04
#2021-04-26|1717.43
#2021-04-27|1717.13
#2021-04-28|1718.79
#2021-04-29|1750.01
#2021-04-30|1735.69
#2021-05-03|1737.89
#2021-05-04|1709.10
#2021-05-05|1734.96
#2021-05-06|1734.15
#2021-05-07|1738.84
#2021-05-10|1743.17
#2021-05-11|1719.29
#2021-05-12|1736.34
#2021-05-13| .
#2021-05-14|1767.54
#2021-05-17|1754.41
#2021-05-18|1768.33
#2021-05-19|1747.56
#2021-05-20|1725.96
#2021-05-21|1748.12
#2021-05-24|1749.21
#2021-05-25|1753.76
#2021-05-26|1740.14
#2021-05-27|1747.93
#2021-05-28|1760.65
#2021-05-31|1728.48
#2021-06-01|1761.91
#2021-06-02|1773.30
#2021-06-03|1787.00
#2021-06-04|1786.33
#2021-06-07|1776.28
#2021-06-08|1774.01
#2021-06-09|1776.52
#2021-06-10|1792.99
#2021-06-11|1801.94
#2021-06-14|1815.43
#2021-06-15|1826.55
#2021-06-16|1824.13
#2021-06-17|1818.78
#2021-06-18|1800.44
#2021-06-21|1812.60
#2021-06-22|1806.81
#2021-06-23|1813.48
#2021-06-24|1833.13
#2021-06-25| .
#2021-06-28|1821.60
#2021-06-29|1828.29
#2021-06-30|1819.47
#2021-07-01|1832.84
#2021-07-02|1837.39
#2021-07-05|1855.36
#2021-07-06|1834.32
#2021-07-07|1855.20
#2021-07-08|1815.39
#2021-07-09|1836.79
#2021-07-12|1850.32
#2021-07-13|1841.94
#2021-07-14|1855.72
#2021-07-15|1862.08
#2021-07-16|1864.18
#2021-07-19|1809.82
#2021-07-20|1829.44
#2021-07-21|1881.85
#2021-07-22|1894.52
#2021-07-23|1905.27
#2021-07-26|1935.09
#2021-07-27|1927.35
#2021-07-28|1923.62
#2021-07-29|1930.69
#2021-07-30|1917.68
#2021-08-02|1925.21
#2021-08-03|1942.25
#2021-08-04|1970.72
#2021-08-05|1980.26
#2021-08-06|1987.17
#2021-08-09|1990.07
#2021-08-10|1998.77
#2021-08-11|2006.17
#2021-08-12|2005.74
#2021-08-13|2011.77
#2021-08-16|1992.50
#2021-08-17|1985.02
#2021-08-18|1997.73
#2021-08-19|1951.70
#2021-08-20|1977.63
#2021-08-23|1983.23
#2021-08-24|1995.45
#2021-08-25|1995.23
#2021-08-26|1989.12
#2021-08-27|1996.99
#2021-08-30|2000.32
#2021-08-31|1981.16
#2021-09-01|1993.45
#2021-09-02|2045.26
#2021-09-03|2037.31
#2021-09-06|2054.80
#2021-09-07|2036.81
#2021-09-08|2014.64
#2021-09-09|2025.23
#2021-09-10|2023.09
#2021-09-13|2044.23
#2021-09-14|2028.59
#2021-09-15|2030.96
#2021-09-16|2062.25
#2021-09-17|2086.91
#2021-09-20|2034.86
#2021-09-21|2008.00
#2021-09-22|2048.54
#2021-09-23|2081.95
#2021-09-24|2067.32
#2021-09-27|2091.59
#2021-09-28|2051.39
#2021-09-29|2088.92
#2021-09-30|2103.83
#2021-10-01|2107.38
#2021-10-04|2029.85
#2021-10-05|2065.94
#2021-10-06|2026.89
#2021-10-07|2044.70
#2021-10-08|2048.05
#2021-10-11|2046.52
#2021-10-12|2059.42
#2021-10-13|2048.78
#2021-10-14|2084.26
#2021-10-15|2097.07
#2021-10-18|2108.67
#2021-10-19|2112.78
#2021-10-20|2121.07
#2021-10-21|2111.06
#2021-10-22|2147.65
#2021-10-25|2158.42
#2021-10-26|2117.76
#2021-10-27|2118.20
#2021-10-28|2082.32
#2021-10-29|2083.12
#2021-11-01|2089.92
#2021-11-02|2095.77
#2021-11-03|2127.01
#2021-11-04|2106.77
#2021-11-05|2094.63
#2021-11-08|2109.07
#2021-11-09|2097.75
#2021-11-10|2103.99
#2021-11-11|2118.26
#2021-11-12|2106.11
#2021-11-15|2133.69
#2021-11-16|2118.31
#2021-11-17|2112.62
#2021-11-18|2083.43
#2021-11-19|2070.16
#2021-11-22|2084.35
#2021-11-23|2056.73
#2021-11-24|2060.56
#2021-11-25|2083.67
#2021-11-26|1987.49
#2021-11-29|2018.03
#2021-11-30|2025.26
#2021-12-01|2047.31
#2021-12-02|2042.38
#2021-12-03|2007.34
#2021-12-06| .
#2021-12-07|2064.81
#2021-12-08|2056.26
#2021-12-09|2028.83
#2021-12-10|2029.46
#2021-12-13|2018.80
#2021-12-14|2008.89
#2021-12-15|2003.33
#2021-12-16|2018.06
#2021-12-17|2003.11
#2021-12-20|1979.27
#2021-12-21|1998.23
#2021-12-22|1999.90
#2021-12-23|2032.64
#2021-12-24| .
#2021-12-27|2056.15
#2021-12-28|2084.30
#2021-12-29|2076.95
#2021-12-30|2074.58
#2021-12-31| .
#2022-01-03|2093.94
#2022-01-04|2130.60
#2022-01-05|2118.62
#2022-01-06| .
#2022-01-07|2112.88
#2022-01-10|2091.33
#2022-01-11|2107.23
#2022-01-12|2137.29
#2022-01-13|2168.69
#2022-01-14|2131.46
#2022-01-17|2129.64
#2022-01-18|2071.05
#2022-01-19|2055.37
#2022-01-20|2049.95
#2022-01-21|1988.54
#2022-01-24|1908.12
#2022-01-25|1956.76
#2022-01-26|2007.19
#2022-01-27|2023.61
#2022-01-28|2009.56
#2022-01-31|2035.23
#2022-02-01|2069.29
#2022-02-02|2070.04
#2022-02-03|2044.06
#2022-02-04|2018.19
#2022-02-07|2045.45
#2022-02-08|2067.97
#2022-02-09|2101.25
#2022-02-10|2064.48
#2022-02-11|2068.94
#2022-02-14|2020.05
#2022-02-15|2028.76
#2022-02-16|2026.69
#2022-02-17|1987.89
#2022-02-18|1994.94
#2022-02-21|1985.33
#2022-02-22|1977.29
#2022-02-23|1978.48
#2022-02-24|1894.75
#2022-02-25|1969.85
#2022-02-28|1942.68
#2022-03-01|1877.98
#2022-03-02|1856.22
#2022-03-03|1823.58
#2022-03-04|1706.59
#2022-03-07|1690.17
#2022-03-08|1705.49
#2022-03-09|1804.56
#2022-03-10|1810.24
#2022-03-11|1870.69
#2022-03-14|1943.33
#2022-03-15|1957.32
#2022-03-16|2017.09
#2022-03-17|1994.14
#2022-03-18|2007.49
#2022-03-21|2013.90
#2022-03-22|2038.68
#2022-03-23|1987.92
#2022-03-24|1976.03
#2022-03-25|1914.05
#2022-03-28|1901.46
#2022-03-29|1950.01
#2022-03-30|1943.62
#2022-03-31|1913.72
#2022-04-01|1943.49
#2022-04-04|1946.69
#2022-04-05|1957.82
#2022-04-06|1946.62
#2022-04-07|1924.60
#2022-04-08|1965.84
#2022-04-11|1956.44
#2022-04-12|1946.26
#2022-04-13|1940.75
#2022-04-14|1955.69
#2022-04-15| .
#2022-04-18| .
#2022-04-19|1970.70
#2022-04-20|1987.90
#2022-04-21|2015.62
#2022-04-22|1994.36
#2022-04-25|1940.31
#2022-04-26|1951.74
#2022-04-27|1977.51
#2022-04-28|1921.33
#2022-04-29|1950.91
#2022-05-02|1923.79
#2022-05-03|1954.47
#2022-05-04|1934.96
#2022-05-05|1902.95
#2022-05-06|1870.36
#2022-05-09|1797.58
#2022-05-10|1806.27
#2022-05-11|1850.40
#2022-05-12|1884.66
#2022-05-13|1915.71
#2022-05-16|1924.67
#2022-05-17|1921.89
#2022-05-18|1914.39
#2022-05-19|1852.31
#2022-05-20|1843.94
#2022-05-23|1872.34
#2022-05-24|1878.36
#2022-05-25|1906.44
#2022-05-26| .
#2022-05-27|1929.14
#2022-05-30|1925.36
#2022-05-31|1870.56
#2022-06-01|1857.18
#2022-06-02|1855.22
#2022-06-03|1851.18
#2022-06-06|1873.45
#2022-06-07|1865.33
#2022-06-08|1849.51
#2022-06-09|1861.61
#2022-06-10|1822.89
#2022-06-13|1790.40
#2022-06-14|1815.23
#2022-06-15|1832.15
#2022-06-16|1765.05
#2022-06-17|1769.40
#2022-06-20|1800.83
#2022-06-21|1810.83
#2022-06-22|1804.49
#2022-06-23|1749.74
#2022-06-24| .
#2022-06-27|1782.55
#2022-06-28|1789.13
#2022-06-29|1757.53
#2022-06-30|1732.33
#2022-07-01|1749.63
#2022-07-04|1752.14
#2022-07-05|1697.91
#2022-07-06|1721.95
#2022-07-07|1760.44
#2022-07-08|1803.07
#2022-07-11|1774.94
#2022-07-12|1800.33
#2022-07-13|1764.19
#2022-07-14|1733.59
#2022-07-15|1724.97
#2022-07-18|1789.44
#2022-07-19|1829.34
#2022-07-20|1816.60
#2022-07-21|1839.36
#2022-07-22|1821.63
#2022-07-25|1833.62
#2022-07-26|1850.92
#2022-07-27|1852.47
#2022-07-28|1873.63
#2022-07-29|1887.11
#2022-08-01|1893.23
#2022-08-02|1875.36
#2022-08-03|1912.28
#2022-08-04|1921.92
#2022-08-05|1932.74
#2022-08-08|1940.89
#2022-08-09|1949.32
#2022-08-10|1955.52
#2022-08-11|1954.65
#2022-08-12|1953.91
#2022-08-15|1948.28
#2022-08-16|1970.03
#2022-08-17|1956.62
#2022-08-18|1941.02
#2022-08-19|1936.33
#2022-08-22|1909.94
#2022-08-23|1915.87
#2022-08-24|1919.11
#2022-08-25|1935.88
#2022-08-26|1919.69
#2022-08-29|1885.09
#2022-08-30|1883.28
#2022-08-31|1894.47
#2022-09-01|1844.93
#2022-09-02|1881.21
#2022-09-05|1872.67
#2022-09-06|1877.99
#2022-09-07|1883.64
#2022-09-08|1906.07
#2022-09-09|1943.68
#2022-09-12|1962.74
#2022-09-13|1955.90
#2022-09-14|1949.52
#2022-09-15|1958.96
#2022-09-16|1892.92
#2022-09-19|1887.89
#2022-09-20|1894.92
#2022-09-21|1915.92
#2022-09-22|1922.56
#2022-09-23|1884.90
#2022-09-26|1861.99
#2022-09-27|1865.50
#2022-09-28|1833.51
#2022-09-29|1790.76
#2022-09-30|1813.32
#2022-10-03|1824.39
#2022-10-04|1870.67
#2022-10-05|1847.30
#2022-10-06|1829.73
#2022-10-07|1819.19
#2022-10-10|1814.06
#2022-10-11|1816.74
#2022-10-12|1820.89
#2022-10-13|1819.65
#2022-10-14|1832.37
#2022-10-17|1866.54
#2022-10-18|1887.18
#2022-10-19|1917.42
#2022-10-20|1918.19
#2022-10-21|1925.20
#2022-10-24|1950.89
#2022-10-25|1964.94
#2022-10-26|1954.85
#2022-10-27|1960.62
#2022-10-28|1965.69
#2022-10-31|1952.97
#2022-11-01|1953.39
#2022-11-02|1919.97
#2022-11-03|1934.70
#2022-11-04|1955.91
#2022-11-07|1970.25
#2022-11-08|1987.37
#2022-11-09|1980.54
#2022-11-10|1989.82
#2022-11-11|1975.71
#2022-11-14|1967.32
#2022-11-15|1985.46
#2022-11-16|2004.11
#2022-11-17|1980.62
#2022-11-18|2003.24
#2022-11-21|1991.60
#2022-11-22|2002.00
#2022-11-23|2039.67
#2022-11-24|2034.74
#2022-11-25|2032.34
#2022-11-28|2011.81
#2022-11-29|2032.09
#2022-11-30|2032.88
#2022-12-01|2046.86
#2022-12-02|2036.97
#2022-12-05|2042.55
#2022-12-06|2042.55
#2022-12-07|2015.18
#2022-12-08|2019.48
#2022-12-09|2044.67
#2022-12-12|2017.69
#2022-12-13|2028.07
#2022-12-14|2034.70
#2022-12-15|1999.83
#2022-12-16|1994.12
#2022-12-19|2007.17
#2022-12-20|2021.28
#2022-12-21|2037.10
#2022-12-22|2050.71
#2022-12-23|2058.41
#2022-12-26| .
#2022-12-27|2061.66
#2022-12-28|2051.95
#2022-12-29|2057.36
#2022-12-30|2043.09
#2023-01-02|2066.42
#2023-01-03|2070.22
#2023-01-04|2101.13
#2023-01-05|2109.57
#2023-01-06| .
#2023-01-09|2125.81
#2023-01-10|2119.56
#2023-01-11|2099.67
#2023-01-12|2097.07
#2023-01-13|2084.38
#2023-01-16|2094.45
#2023-01-17|2093.56
#2023-01-18|2101.39
#2023-01-19|2098.16
#2023-01-20|2120.73
#2023-01-23|2119.31
#2023-01-24|2127.01
#2023-01-25|2110.70
#2023-01-26|2112.91
#2023-01-27|2124.13
#2023-01-30|2128.99
#2023-01-31|2113.79
#2023-02-01|2135.19
#2023-02-02|2153.68
#2023-02-03|2155.38
#2023-02-06|2143.50
#2023-02-07|2143.03
#2023-02-08|2148.17
#2023-02-09|2165.71
#2023-02-10|2102.94
#2023-02-13|2137.14
#2023-02-14|2130.90
#2023-02-15|2143.85
#2023-02-16|2168.51
#2023-02-17|2150.42
#2023-02-20|2170.07
#2023-02-21|2190.76
#2023-02-22|2176.44
#2023-02-23|2197.75
#2023-02-24|2198.46
#2023-02-27|2233.99
#2023-02-28|2217.13
#2023-03-01|2198.62
#2023-03-02|2182.25
#2023-03-03|2201.07
#2023-03-06|2198.95
#2023-03-07|2170.28
#2023-03-08|2178.98
#2023-03-09|2164.12
#2023-03-10|2094.76
#2023-03-13|2023.35
#2023-03-14|2060.38
#2023-03-15|1951.15
#2023-03-16|1964.05
#2023-03-17|1925.64
#2023-03-20|1967.65
#2023-03-21|2025.93
#2023-03-22|2014.39
#2023-03-23|1976.43
#2023-03-24|1863.29
#2023-03-27|1869.81
#2023-03-28|1859.30
#2023-03-29|1880.48
#2023-03-30|1928.18
#2023-03-31|1927.30
#2023-04-03|1920.13
#2023-04-04|1920.02
#2023-04-05|1914.28
#2023-04-06|1944.78
#2023-04-07| .
#2023-04-10| .
#2023-04-11|1974.71
#2023-04-12|1959.87
#2023-04-13|1969.46
#2023-04-14|2008.45
#2023-04-17|1977.96
#2023-04-18|1999.90
#2023-04-19|2009.64
#2023-04-20|2019.51
#2023-04-21|2012.18
#2023-04-24|2025.03
#2023-04-25|2006.39
#2023-04-26|2009.26
#2023-04-27|1990.52
#2023-04-28|1987.94
#2023-05-01| .
#2023-05-02|1951.66
#2023-05-03|1941.81
#2023-05-04|1923.94
#2023-05-05|1949.56
#2023-05-08|1959.63
#2023-05-09|1917.94
#2023-05-10|1919.07
#2023-05-11|1919.77
#2023-05-12|1921.14
#2023-05-15|1941.07
#2023-05-16|1932.27
#2023-05-17|1928.60
#2023-05-18| .
#2023-05-19|1890.88
#2023-05-22|1891.63
#2023-05-23|1895.55
#2023-05-24|1871.02
#2023-05-25|1858.43
#2023-05-26|1874.55
#2023-05-29|1867.07
#2023-05-30|1849.68
#2023-05-31|1838.90
#2023-06-01|1855.05
#2023-06-02|1894.24
#2023-06-05|1880.00
#2023-06-06|1893.42
#2023-06-07|1898.74
#2023-06-08|1896.21
#2023-06-09|1902.98
#2023-06-12|1909.25
#2023-06-13|1918.91
#2023-06-14|1896.27
#2023-06-15|1899.03
#2023-06-16|1921.36
#2023-06-19|1904.50
#2023-06-20|1903.87
#2023-06-21|1901.48
#2023-06-22|1851.90
#2023-06-23| .
#2023-06-26|1861.57
#2023-06-27|1865.23
#2023-06-28|1867.70
#2023-06-29|1877.41
#2023-06-30|1899.98
#2023-07-03|1911.03
#2023-07-04|1899.63
#2023-07-05|1885.06
#2023-07-06|1856.93
#2023-07-07|1857.66
#2023-07-10|1852.63
#2023-07-11|1851.38
#2023-07-12|1865.65
#2023-07-13|1894.72
#2023-07-14|1882.41
#2023-07-17|1899.04
#2023-07-18|1894.62
#2023-07-19|1881.97
#2023-07-20|1897.43
#2023-07-21|1922.44
#2023-07-24|1927.06
#2023-07-25|1948.34
#2023-07-26|1921.99
#2023-07-27|1927.66
#2023-07-28|1918.86
#2023-07-31|1925.85
#2023-08-01|1916.77
#2023-08-02|1885.08
#2023-08-03|1872.02
#2023-08-04|1887.57
#2023-08-07|1899.37
#2023-08-08|1874.19
#2023-08-09|1917.35
#2023-08-10|1952.93
#2023-08-11|1937.26
#2023-08-14|1927.08
#2023-08-15|1909.35
#2023-08-16|1900.60
#2023-08-17|1898.07
#2023-08-18|1893.54
#2023-08-21|1892.67
#2023-08-22|1894.30
#2023-08-23|1884.65
#2023-08-24|1873.09
#2023-08-25|1878.60
#2023-08-28|1903.57
#2023-08-29|1916.56
#2023-08-30|1923.09
#2023-08-31|1911.86
#2023-09-01|1913.74
#2023-09-04|1912.40
#2023-09-05|1924.81
#2023-09-06|1919.21
#2023-09-07|1907.93
#2023-09-08|1909.99
#2023-09-11|1914.00
#2023-09-12|1903.04
#2023-09-13|1905.33
#2023-09-14|1935.81
#2023-09-15|1944.91
#2023-09-18|1925.38
#2023-09-19|1927.09
#2023-09-20|1954.40
#2023-09-21|1933.71
#2023-09-22|1942.64
#2023-09-25|1928.58
#2023-09-26|1928.45
#2023-09-27|1919.39
#2023-09-28|1946.59
#2023-09-29|1947.29
#2023-10-02|1943.25
#2023-10-03|1900.03
#2023-10-04|1901.35
#2023-10-05|1910.35
#2023-10-06|1937.92
#2023-10-09|1927.74
#2023-10-10|1965.98
#2023-10-11|1978.71
#2023-10-12|1980.67
#2023-10-13|1972.02
#2023-10-16|1973.82
#2023-10-17|1965.84
#2023-10-18|1973.20
#2023-10-19|1950.40
#2023-10-20|1927.04
#2023-10-23|1912.65
#2023-10-24|1905.94
#2023-10-25|1903.73
#2023-10-26|1890.11
#2023-10-27|1882.79
#2023-10-30|1881.01
#2023-10-31|1881.29
#2023-11-01|1886.80
#2023-11-02|1906.07
#2023-11-03|1911.67
#2023-11-06|1904.44
#2023-11-07|1899.67
#2023-11-08|1925.87
#2023-11-09|1931.81
#2023-11-10|1920.78
#2023-11-13|1935.84
#2023-11-14|1949.10
#2023-11-15|1953.49
#2023-11-16|1947.91
#2023-11-17|1977.92
#2023-11-20|1968.78
#2023-11-21|1966.85
#2023-11-22|1958.81
#2023-11-23|1973.27
#2023-11-24|1982.96
#2023-11-27|1963.62
#2023-11-28|1970.24
#2023-11-29|1961.04
#2023-11-30|1974.93
#2023-12-01|2002.63
#2023-12-04|1996.70
#2023-12-05|2012.12
#2023-12-06| .
#2023-12-07|2027.63
#2023-12-08|2043.41
#2023-12-11|2054.81
#2023-12-12|2049.07
#2023-12-13|2045.02
#2023-12-14|2054.99
#2023-12-15|2061.23
#2023-12-18|2074.23
#2023-12-19|2062.18
#2023-12-20|2066.97
#2023-12-21|2053.85
#2023-12-22|2068.57
#2023-12-25| .
#2023-12-26| .
#2023-12-27|2086.90
#2023-12-28|2080.50
#2023-12-29|2078.93
#2024-01-01| .
#2024-01-02|2108.70
#2024-01-03|2081.43
#2024-01-04|2124.62
#2024-01-05|2138.88
#2024-01-08|2114.48
#2024-01-09|2109.80
#2024-01-10|2107.23
#2024-01-11|2067.90
#2024-01-12|2074.92
#2024-01-15|2072.26
#2024-01-16|2055.58
#2024-01-17|2041.12
#2024-01-18|2034.95
#2024-01-19|2028.50
#2024-01-22|2055.05
#2024-01-23|2045.41
#2024-01-24|2066.22
#2024-01-25|2090.64
#2024-01-26|2099.32
#2024-01-29|2095.31
#2024-01-30|2105.32
#2024-01-31|2093.50
#2024-02-01|2069.40
#2024-02-02|2083.60
#2024-02-05|2018.16
#2024-02-06|2022.28
#2024-02-07|2007.01
#2024-02-08|2012.25
#2024-02-09|2005.67
#2024-02-12|2030.36
#2024-02-13|2030.05
#2024-02-14|2035.41
#2024-02-15|2049.96
#2024-02-16|2080.87
#2024-02-19|2088.68
#2024-02-20|2092.84
#2024-02-21|2089.54
#2024-02-22|2092.80
#2024-02-23|2094.94
#2024-02-26|2097.09
#2024-02-27|2100.60
#2024-02-28|2110.32
#2024-02-29|2106.99
#2024-03-01|2114.92
#2024-03-04|2106.69
#2024-03-05|2117.87
#2024-03-06|2110.64
#2024-03-07|2098.96
#2024-03-08|2108.62
#2024-03-11|2087.90
#2024-03-12|2103.38
#2024-03-13|2114.77
#2024-03-14|2100.36
#2024-03-15|2080.96
#2024-03-18|2061.09
#2024-03-19|2082.91
#2024-03-20|2083.02
#2024-03-21|2096.06
#2024-03-22|2000.58
#2024-03-25|1995.29
#2024-03-26|2011.64
#2024-03-27|2002.15
#2024-03-28|1992.21
#2024-03-29| .
#2024-04-01| .
#2024-04-02|2008.04
#2024-04-03|2024.88
#2024-04-04|2017.45
#2024-04-05|2026.81
#2024-04-08|2033.47
#2024-04-09|2048.49
#2024-04-10|2035.66
#2024-04-11|2017.88
#2024-04-12|2027.03
#2024-04-15|2020.47
#2024-04-16|1987.45
#2024-04-17|2003.38
#2024-04-18|2016.05
#2024-04-19|2040.55
#2024-04-22|2067.97
#2024-04-23|2097.17
#2024-04-24|2060.76
#2024-04-25|2036.28
#2024-04-26|2017.28
#2024-04-29|2028.14
#2024-04-30|2022.71
#2024-05-01| .
#2024-05-02|2013.07
#2024-05-03|2014.33
#2024-05-06|2043.24
#2024-05-07|2050.79
#2024-05-08|2051.44
#2024-05-09| .
#2024-05-10|2087.45
#2024-05-13|2105.42
#2024-05-14|2088.17
#2024-05-15|2095.44
#2024-05-16|2097.43
#2024-05-17|2112.85
#2024-05-20|2109.99
#2024-05-21|2102.32
#2024-05-22|2090.43
#2024-05-23|2089.78
#2024-05-24|2089.36
#2024-05-27|2094.64
#2024-05-28|2102.99
#2024-05-29|2071.50
#2024-05-30|2074.10
#2024-05-31|2077.01
#2024-06-03|2089.65
#2024-06-04|2067.89
#2024-06-05|2079.46
#2024-06-06|2101.47
#2024-06-07|2090.35
#2024-06-10|2079.37
#2024-06-11|2078.94
#2024-06-12|2136.81
#2024-06-13|2092.02
#2024-06-14|2073.28
#2024-06-17|2071.13
#2024-06-18|2081.81
#2024-06-19|2077.34
#2024-06-20|2096.77
#2024-06-21| .
#2024-06-24|2102.32
#2024-06-25|2080.17
#2024-06-26|2052.65
#2024-06-27|2054.15
#2024-06-28|2063.04
#2024-07-01|2098.44
#2024-07-02|2063.73
#2024-07-03|2074.31
#2024-07-04|2086.79
#2024-07-05|2057.01
#2024-07-08|2040.05
#2024-07-09|2001.65
#2024-07-10|2017.20
#2024-07-11|2033.86
#2024-07-12|2046.64
#2024-07-15|1999.01
#2024-07-16|1982.67
#2024-07-17|1985.89
#2024-07-18|1997.07
#2024-07-19|1982.28
#2024-07-22|2021.75
#2024-07-23|2010.11
#2024-07-24|1996.69
#2024-07-25|1999.77
#2024-07-26|2012.40
#2024-07-29|2020.88
#2024-07-30|2046.42
#2024-07-31|2038.36
#2024-08-01|2005.75
#2024-08-02|1957.95
#2024-08-05|1921.14
#2024-08-06|1915.32
#2024-08-07|1966.38
#2024-08-08|1979.73
#2024-08-09|1990.25
#2024-08-12|1991.11
#2024-08-13|1994.81
#2024-08-14|1989.40
#2024-08-15|2000.90
#2024-08-16|2007.22
#2024-08-19|2020.46
#2024-08-20|1996.23
#2024-08-21|2003.81
#2024-08-22|2003.66
#2024-08-23|2018.70
#2024-08-26|2009.43
#2024-08-27|2016.08
#2024-08-28|2016.32
#2024-08-29|2015.58
#2024-08-30|2023.70
#2024-09-02|2035.81
#2024-09-03|2025.19
#2024-09-04|2009.61
#2024-09-05|2031.53
#2024-09-06|1998.66
#2024-09-09|2019.48
#2024-09-10|2000.01
#2024-09-11|1986.96
#2024-09-12|2004.52
#2024-09-13|2008.61
#2024-09-16|2013.04
#2024-09-17|2037.79
#2024-09-18|2015.00
#2024-09-19|2043.71
#2024-09-20|2031.68
#2024-09-23|2030.46
#2024-09-24|2041.13
#2024-09-25|2017.94
#2024-09-26|2038.86
#2024-09-27|2050.18
#2024-09-30|2040.16
#2024-10-01|2014.72
#2024-10-02|2027.35
#2024-10-03|2000.80
#2024-10-04|2009.22
#2024-10-07|2005.68
#2024-10-08|1998.73
#2024-10-09|1995.77
#2024-10-10|1999.93
#2024-10-11|2001.24
#2024-10-14|2001.71
#2024-10-15|2018.19
#2024-10-16|2007.45
#2024-10-17|2080.83
#2024-10-18|2089.86
#2024-10-21|2069.37
#2024-10-22|2054.25
#2024-10-23|2043.11
#2024-10-24|2036.58
#2024-10-25|2040.59
#2024-10-28|2056.56
#2024-10-29|2059.07
#2024-10-30|2042.81
#2024-10-31|2029.44
#2024-11-01|2067.93
#2024-11-04|2069.04
#2024-11-05|2048.24
#2024-11-06|2044.64
#2024-11-07|2026.44
#2024-11-08|2010.03
#2024-11-11|2024.83
#2024-11-12|1991.46
#2024-11-13|1985.23
#2024-11-14|2007.81
#2024-11-15|2018.68
#2024-11-18|2024.97
#2024-11-19|2006.21
#2024-11-20|1996.00
#2024-11-21|1996.13
#2024-11-22|1998.38
#2024-11-25|2001.16
#2024-11-26|1994.38
#2024-11-27|1999.07
#2024-11-28|2021.62
#2024-11-29|2018.33
#2024-12-02|2033.05
#2024-12-03|2047.82
#2024-12-04|2052.32
#2024-12-05|2077.93
#2024-12-06| .
#2024-12-09|2042.03
#2024-12-10|2014.79
#2024-12-11|1991.63
#2024-12-12|2001.29
#2024-12-13|1999.70
#2024-12-16|2000.97
#2024-12-17|1977.36
#2024-12-18|1980.32
#2024-12-19|1960.75
#2024-12-20|1940.76
#2024-12-23|1946.29
#2024-12-24| .
#2024-12-25| .
#2024-12-26| .
#2024-12-27|1967.03
#2024-12-30|1978.69
#2024-12-31| .
#2025-01-01| .
#2025-01-02|2007.03
#2025-01-03|2006.20
#2025-01-06| .
#2025-01-07|2032.76
#2025-01-08|2019.27
#2025-01-09|2019.01
#2025-01-10|2010.98
#2025-01-13|2020.30
#2025-01-14|2035.72
#2025-01-15|2055.50
#2025-01-16|2057.15
#2025-01-17|2069.77
#2025-01-20|2058.54
#2025-01-21|2082.03
#2025-01-22|2084.96
#2025-01-23|2100.55
#2025-01-24|2102.00
#2025-01-27|2114.91
#2025-01-28|2111.30
#2025-01-29|2114.17
#2025-01-30|2129.83
#2025-01-31|2099.64
#2025-02-03|2081.46
#2025-02-04|2070.25
#2025-02-05|2066.52
#2025-02-06|2130.57
#2025-02-07|2128.18
#2025-02-10|2121.20
#2025-02-11|2145.28
#2025-02-12|2132.87
#2025-02-13|2154.73
#2025-02-14|2147.03
#2025-02-17|2186.27
#2025-02-18|2201.14
#2025-02-19|2189.44
#2025-02-20|2193.74
#2025-02-21|2217.33
#2025-02-24|2220.75
#2025-02-25|2266.89
#2025-02-26|2294.21
#2025-02-27|2271.54
#2025-02-28|2278.77
#2025-03-03|2315.58
#2025-03-04|2260.54
#2025-03-05|2308.47
#2025-03-06|2327.29
#2025-03-07|2347.87
#2025-03-10|2327.42
#2025-03-11|2318.74
#2025-03-12|2306.40
#2025-03-13|2311.60
#2025-03-14|2341.49
#2025-03-17|2347.18
#2025-03-18|2364.66
#2025-03-19|2352.29
#2025-03-20|2340.96
#2025-03-21|2227.38
#2025-03-24|2227.65
#2025-03-25|2260.70
#2025-03-26|2260.57
#2025-03-27|2251.96
#2025-03-28|2241.89
#2025-03-31|2214.53
#2025-04-01|2222.16
#2025-04-02|2205.47
#2025-04-03|2164.22
#2025-04-04|2054.41
#2025-04-07|1960.30
#2025-04-08|2013.55
#2025-04-09|1960.49
#2025-04-10|2041.24
#2025-04-11|2054.09
#2025-04-14|2104.30
#2025-04-15|2140.34
#2025-04-16|2171.95
#2025-04-17|2166.24
#2025-04-18| .
#2025-04-21| .
#2025-04-22|2195.63
#2025-04-23|2221.96
#2025-04-24|2195.12
#2025-04-25|2208.30
#2025-04-28|2216.05
#2025-04-29|2237.85
#2025-04-30|2264.36
#2025-05-01| .
#2025-05-02|2298.45
#2025-05-05|2308.84
#2025-05-06|2296.73
#2025-05-07|2327.54
#2025-05-08|2334.80
#2025-05-09|2326.08
#2025-05-12|2337.80
#2025-05-13|2323.35
#2025-05-14|2334.58
#2025-05-15|2367.67
#2025-05-16|2377.83
#2025-05-19|2387.12
#2025-05-20|2398.19
#2025-05-21|2387.54
#2025-05-22|2373.24
#2025-05-23|2358.98
#2025-05-26|2376.60
#2025-05-27|2369.67
#2025-05-28|2356.33
#2025-05-29| .
#2025-05-30|2360.86
#2025-06-02|2370.96
#2025-06-03|2350.33
#2025-06-04|2361.44
#2025-06-05|2358.64
#2025-06-06|2358.34
#2025-06-09|2355.20
#2025-06-10|2338.02
#2025-06-11|2337.10
#2025-06-12|2334.51
#2025-06-13|2303.70
#2025-06-16|2328.10
#2025-06-17|2304.02
#2025-06-18|2305.13
#2025-06-19|2289.39
#2025-06-20| .
#2025-06-23|2274.50
#2025-06-24|2307.69
#2025-06-25|2303.51
#2025-06-26|2298.66
#2025-06-27|2334.74
#2025-06-30|2327.34
#2025-07-01|2309.50
#2025-07-02|2315.24
#2025-07-03|2345.47
#2025-07-04|2329.60
#2025-07-07|2349.27
#2025-07-08|2338.77
#2025-07-09|2377.64
#2025-07-10|2381.37
#2025-07-11|2368.58
#2025-07-14|2366.77
#2025-07-15|2338.66
#2025-07-16|2343.74
#2025-07-17|2309.75
#2025-07-18|2321.85
#2025-07-21|2327.07
#2025-07-22|2312.85
#2025-07-23|2352.38
#2025-07-24|2372.04
#2025-07-25|2362.08
#2025-07-28|2360.39
#2025-07-29|2379.51
#2025-07-30|2390.75
#2025-07-31|2383.57
#2025-08-01|2360.22
#2025-08-04|2396.94
#2025-08-05|2392.37
#2025-08-06|2431.79
#2025-08-07|2447.73
#2025-08-08|2454.88
#2025-08-11|2453.85
#2025-08-12|2457.42
#2025-08-13|2475.10
#2025-08-14|2514.60
#2025-08-15|2524.52
#2025-08-18|2500.24
#2025-08-19|2508.16
#2025-08-20|2516.74
#2025-08-21|2492.20
#2025-08-22|2504.91
#2025-08-25|2494.75
#2025-08-26|2479.62
#2025-08-27|2469.13
#2025-08-28|2454.15
#2025-08-29|2443.45
#2025-09-01|2471.68
#2025-09-02|2451.97
#2025-09-03|2441.59
#2025-09-04|2466.19
#2025-09-05|2471.12
#2025-09-08|2493.22
#2025-09-09|2499.91
#2025-09-10|2517.02
#2025-09-11|2518.04
#2025-09-12|2522.84
#2025-09-15|2536.29
#2025-09-16|2514.45
#2025-09-17|2517.04
#2025-09-18|2496.07
#2025-09-19|2517.29
#2025-09-22|2499.75
#2025-09-23|2515.66
#2025-09-24|2523.18
#2025-09-25|2501.12
#2025-09-26|2558.31
#2025-09-29|2567.18
#2025-09-30|2540.20
#2025-10-01|2537.90
#2025-10-02|2512.06
#2025-10-03|2523.18
#2025-10-06|2528.61
#2025-10-07|2532.99
#2025-10-08|2540.04
#2025-10-09|2544.63
#2025-10-10|2547.15
#2025-10-13|2536.41
#2025-10-14|2553.35
#2025-10-15|2560.63
#2025-10-16|2604.89
#2025-10-17|2573.30
#2025-10-20|2594.88
#2025-10-21|2608.00
#2025-10-22|2618.54
#2025-10-23|2621.88
#2025-10-24|2610.92
#2025-10-27|2633.34
#2025-10-28|2625.71
#2025-10-29|2637.45
#2025-10-30|2657.95
#2025-10-31|2631.78
#2025-11-03|2641.60
#2025-11-04|2630.62
#2025-11-05|2578.68
#2025-11-06|2610.09
#2025-11-07|2602.50
#2025-11-10|2617.58
#2025-11-11|2668.53
#2025-11-12|2692.78
#2025-11-13|2704.79
#2025-11-14|2665.32
#2025-11-17|2649.18
#2025-11-18|2606.34
#2025-11-19|2607.08
#2025-11-20|2646.22
#2025-11-21|2641.93
#2025-11-24|2675.66
#2025-11-25|2694.38
#2025-11-26|2718.71
#2025-11-27|2729.11
#2025-11-28|2720.84
#2025-12-01|2735.34
#2025-12-02|2743.88
#2025-12-03|2735.40
#2025-12-04|2726.71
#2025-12-05|2725.09
#2025-12-08|2733.82
#2025-12-09|2743.85
#2025-12-10|2749.17
#2025-12-11|2761.35
#2025-12-12|2725.40
#2025-12-15|2731.63
#2025-12-16|2744.11
#2025-12-17|2753.20
#2025-12-18|2781.27
#2025-12-19|2796.81
#2025-12-22|2805.14
#2025-12-23|2820.40
#2025-12-24| .
#2025-12-25| .
#2025-12-26| .
#2025-12-29|2816.92
#2025-12-30|2842.31
#2025-12-31| .
#2026-01-01| .
#2026-01-02|2867.08
#2026-01-05|2875.31
#2026-01-06| .
#2026-01-07|2824.63
#2026-01-08|2838.31
#2026-01-09|2839.00
#2026-01-12|2842.26
#2026-01-13|2854.67
#2026-01-14|2876.11
#2026-01-15|2908.61
#2026-01-16|2893.13
#2026-01-19|2852.70
#2026-01-20|2832.18
#2026-01-21|2841.51
#2026-01-22|2892.53
#2026-01-23|2810.99
#2026-01-26|2837.51
#2026-01-27|2866.84
#2026-01-28|2835.70
#2026-01-29|2779.24
#2026-01-30|2791.39
#2026-02-02|2852.60
#2026-02-03|2866.64
#2026-02-04|2869.51
#2026-02-05|2802.79
#2026-02-06|2831.62
#2026-02-09|2835.35
#2026-02-10|2809.75
#2026-02-11|2799.89
#2026-02-12|2760.36
#2026-02-13|2743.05
#2026-02-16|2783.53
#2026-02-17|2785.67
#2026-02-18|2814.94
#2026-02-19|2800.62
#2026-02-20|2837.26
#2026-02-23|2834.65
#2026-02-24|2808.60
#2026-02-25|2817.79
#2026-02-26|2808.55
#2026-02-27|2804.98
#2026-03-02|2768.88
#2026-03-03|2678.12
#2026-03-04|2740.85
#2026-03-05|2712.10
#2026-03-06|2687.35
#2026-03-09|2687.19
#2026-03-10|2735.48
#2026-03-11|2724.85
#2026-03-12|2712.20
#2026-03-13|2707.67
#2026-03-16|2739.26
#2026-03-17|2758.43
#2026-03-18|2761.02
#2026-03-19|2703.00
#2026-03-20|2660.25
#2026-03-23|2661.60
#2026-03-24|2620.12
#2026-03-25|2562.67
#2026-03-26|2538.53
#2026-03-27|2537.29
#2026-03-30|2577.13
#2026-03-31|2592.84
#2026-04-01|2656.16
#2026-04-02|2650.18