Table Data - OMX Helsinki Automobiles and Parts GI
| Title | OMX Helsinki Automobiles and Parts GI |
|---|---|
| Series ID | NASDAQHX4010GI |
| 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 2026-01-09 |
| Last Updated | 2026-01-09 10:41 PM CST |
| Notes | For more information about this series, see: HX4010GI Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2000-01-03 | 76.68 |
| 2000-01-04 | 76.05 |
| 2000-01-05 | 74.33 |
| 2000-01-06 | . |
| 2000-01-07 | 74.62 |
| 2000-01-10 | 76.10 |
| 2000-01-11 | 74.74 |
| 2000-01-12 | 74.23 |
| 2000-01-13 | 72.89 |
| 2000-01-14 | 74.91 |
| 2000-01-17 | 74.54 |
| 2000-01-18 | 74.91 |
| 2000-01-19 | 74.12 |
| 2000-01-20 | 73.96 |
| 2000-01-21 | 74.85 |
| 2000-01-24 | 76.41 |
| 2000-01-25 | 75.90 |
| 2000-01-26 | 75.11 |
| 2000-01-27 | 76.29 |
| 2000-01-28 | 75.53 |
| 2000-01-31 | 76.29 |
| 2000-02-01 | 75.32 |
| 2000-02-02 | 75.77 |
| 2000-02-03 | 76.29 |
| 2000-02-04 | 76.30 |
| 2000-02-07 | 76.49 |
| 2000-02-08 | 76.00 |
| 2000-02-09 | 75.90 |
| 2000-02-10 | 78.35 |
| 2000-02-11 | 78.16 |
| 2000-02-14 | 76.36 |
| 2000-02-15 | 73.07 |
| 2000-02-16 | 75.89 |
| 2000-02-17 | 74.75 |
| 2000-02-18 | 72.56 |
| 2000-02-21 | 73.18 |
| 2000-02-22 | 73.23 |
| 2000-02-23 | 76.68 |
| 2000-02-24 | 75.66 |
| 2000-02-25 | 75.91 |
| 2000-02-28 | 75.90 |
| 2000-02-29 | 76.37 |
| 2000-03-01 | 76.52 |
| 2000-03-02 | 77.38 |
| 2000-03-03 | 76.27 |
| 2000-03-06 | 77.55 |
| 2000-03-07 | 75.07 |
| 2000-03-08 | 75.30 |
| 2000-03-09 | 74.92 |
| 2000-03-10 | 75.89 |
| 2000-03-13 | 74.17 |
| 2000-03-14 | 75.20 |
| 2000-03-15 | 76.12 |
| 2000-03-16 | 73.13 |
| 2000-03-17 | 75.76 |
| 2000-03-20 | 73.81 |
| 2000-03-21 | 73.63 |
| 2000-03-22 | 73.74 |
| 2000-03-23 | 73.74 |
| 2000-03-24 | 76.80 |
| 2000-03-27 | 76.83 |
| 2000-03-28 | 76.83 |
| 2000-03-29 | 76.07 |
| 2000-03-30 | 76.68 |
| 2000-03-31 | 76.67 |
| 2000-04-03 | 76.77 |
| 2000-04-04 | 75.44 |
| 2000-04-05 | 72.78 |
| 2000-04-06 | 75.92 |
| 2000-04-07 | 77.37 |
| 2000-04-10 | 76.99 |
| 2000-04-11 | 76.99 |
| 2000-04-12 | 76.99 |
| 2000-04-13 | 77.69 |
| 2000-04-14 | 77.17 |
| 2000-04-17 | 77.17 |
| 2000-04-18 | 75.57 |
| 2000-04-19 | 76.69 |
| 2000-04-20 | 75.78 |
| 2000-04-21 | . |
| 2000-04-24 | . |
| 2000-04-25 | 78.48 |
| 2000-04-26 | 78.41 |
| 2000-04-27 | 75.60 |
| 2000-04-28 | 75.53 |
| 2000-05-01 | . |
| 2000-05-02 | 77.50 |
| 2000-05-03 | 76.21 |
| 2000-05-04 | 76.21 |
| 2000-05-05 | 76.85 |
| 2000-05-08 | 75.85 |
| 2000-05-09 | 75.69 |
| 2000-05-10 | 74.25 |
| 2000-05-11 | 74.25 |
| 2000-05-12 | 73.45 |
| 2000-05-15 | 74.23 |
| 2000-05-16 | 74.09 |
| 2000-05-17 | 74.25 |
| 2000-05-18 | 74.25 |
| 2000-05-19 | 72.81 |
| 2000-05-22 | 71.84 |
| 2000-05-23 | 72.65 |
| 2000-05-24 | 71.04 |
| 2000-05-25 | 71.04 |
| 2000-05-26 | 71.04 |
| 2000-05-29 | 67.85 |
| 2000-05-30 | 69.44 |
| 2000-05-31 | 71.04 |
| 2000-06-01 | . |
| 2000-06-02 | 67.84 |
| 2000-06-05 | 67.20 |
| 2000-06-06 | 69.44 |
| 2000-06-07 | 67.84 |
| 2000-06-08 | 67.84 |
| 2000-06-09 | 69.04 |
| 2000-06-12 | 69.44 |
| 2000-06-13 | 69.44 |
| 2000-06-14 | 67.84 |
| 2000-06-15 | 67.84 |
| 2000-06-16 | 67.36 |
| 2000-06-19 | 65.45 |
| 2000-06-20 | 63.83 |
| 2000-06-21 | 63.83 |
| 2000-06-22 | 63.99 |
| 2000-06-23 | . |
| 2000-06-26 | 64.63 |
| 2000-06-27 | 63.83 |
| 2000-06-28 | 63.03 |
| 2000-06-29 | 64.63 |
| 2000-06-30 | 64.63 |
| 2000-07-03 | 64.15 |
| 2000-07-04 | 63.83 |
| 2000-07-05 | 63.59 |
| 2000-07-06 | 63.03 |
| 2000-07-07 | 63.35 |
| 2000-07-10 | 63.19 |
| 2000-07-11 | 62.92 |
| 2000-07-12 | 62.23 |
| 2000-07-13 | 62.57 |
| 2000-07-14 | 62.87 |
| 2000-07-17 | 63.03 |
| 2000-07-18 | 64.60 |
| 2000-07-19 | 65.43 |
| 2000-07-20 | 65.42 |
| 2000-07-21 | 65.43 |
| 2000-07-24 | 64.63 |
| 2000-07-25 | 62.71 |
| 2000-07-26 | 64.31 |
| 2000-07-27 | 63.53 |
| 2000-07-28 | 65.35 |
| 2000-07-31 | 65.35 |
| 2000-08-01 | 64.63 |
| 2000-08-02 | 64.63 |
| 2000-08-03 | 63.03 |
| 2000-08-04 | 64.47 |
| 2000-08-07 | 64.47 |
| 2000-08-08 | 64.63 |
| 2000-08-09 | 67.02 |
| 2000-08-10 | 70.00 |
| 2000-08-11 | 71.84 |
| 2000-08-14 | 71.84 |
| 2000-08-15 | 71.84 |
| 2000-08-16 | 71.04 |
| 2000-08-17 | 71.04 |
| 2000-08-18 | 71.04 |
| 2000-08-21 | 71.04 |
| 2000-08-22 | 68.64 |
| 2000-08-23 | 68.64 |
| 2000-08-24 | 67.87 |
| 2000-08-25 | 68.32 |
| 2000-08-28 | 68.64 |
| 2000-08-29 | 68.64 |
| 2000-08-30 | 67.84 |
| 2000-08-31 | 68.64 |
| 2000-09-01 | 67.84 |
| 2000-09-04 | 69.91 |
| 2000-09-05 | 70.24 |
| 2000-09-06 | 69.44 |
| 2000-09-07 | 69.44 |
| 2000-09-08 | 70.40 |
| 2000-09-11 | 70.48 |
| 2000-09-12 | 67.68 |
| 2000-09-13 | 67.84 |
| 2000-09-14 | 67.84 |
| 2000-09-15 | 70.24 |
| 2000-09-18 | 70.24 |
| 2000-09-19 | 66.24 |
| 2000-09-20 | 65.45 |
| 2000-09-21 | 65.43 |
| 2000-09-22 | 65.43 |
| 2000-09-25 | 65.43 |
| 2000-09-26 | 65.43 |
| 2000-09-27 | 64.63 |
| 2000-09-28 | 64.63 |
| 2000-09-29 | 65.27 |
| 2000-10-02 | 63.28 |
| 2000-10-03 | 64.39 |
| 2000-10-04 | 64.39 |
| 2000-10-05 | 63.72 |
| 2000-10-06 | 63.28 |
| 2000-10-09 | 61.06 |
| 2000-10-10 | 57.73 |
| 2000-10-11 | 59.06 |
| 2000-10-12 | 59.95 |
| 2000-10-13 | 59.95 |
| 2000-10-16 | 59.95 |
| 2000-10-17 | 59.95 |
| 2000-10-18 | 58.84 |
| 2000-10-19 | 62.17 |
| 2000-10-20 | 62.17 |
| 2000-10-23 | 63.28 |
| 2000-10-24 | 64.39 |
| 2000-10-25 | 62.61 |
| 2000-10-26 | 62.61 |
| 2000-10-27 | 51.06 |
| 2000-10-30 | 51.51 |
| 2000-10-31 | 51.51 |
| 2000-11-01 | 49.73 |
| 2000-11-02 | 49.07 |
| 2000-11-03 | 49.73 |
| 2000-11-06 | 49.73 |
| 2000-11-07 | 49.40 |
| 2000-11-08 | 50.51 |
| 2000-11-09 | 48.84 |
| 2000-11-10 | 48.44 |
| 2000-11-13 | 47.73 |
| 2000-11-14 | 46.62 |
| 2000-11-15 | 46.62 |
| 2000-11-16 | 46.62 |
| 2000-11-17 | 45.54 |
| 2000-11-20 | 45.96 |
| 2000-11-21 | 47.73 |
| 2000-11-22 | 46.62 |
| 2000-11-23 | 44.40 |
| 2000-11-24 | 44.40 |
| 2000-11-27 | 43.74 |
| 2000-11-28 | 43.07 |
| 2000-11-29 | 41.96 |
| 2000-11-30 | 39.30 |
| 2000-12-01 | 39.52 |
| 2000-12-04 | 39.52 |
| 2000-12-05 | 38.19 |
| 2000-12-06 | . |
| 2000-12-07 | 38.19 |
| 2000-12-08 | 39.08 |
| 2000-12-11 | 42.18 |
| 2000-12-12 | 42.18 |
| 2000-12-13 | 48.84 |
| 2000-12-14 | 52.86 |
| 2000-12-15 | 52.40 |
| 2000-12-18 | 52.17 |
| 2000-12-19 | 49.29 |
| 2000-12-20 | 46.62 |
| 2000-12-21 | 41.18 |
| 2000-12-22 | 41.74 |
| 2000-12-25 | . |
| 2000-12-26 | . |
| 2000-12-27 | 41.07 |
| 2000-12-28 | 39.72 |
| 2000-12-29 | 39.74 |
| 2001-01-01 | . |
| 2001-01-02 | 41.96 |
| 2001-01-03 | 40.63 |
| 2001-01-04 | 41.63 |
| 2001-01-05 | 41.85 |
| 2001-01-08 | 41.52 |
| 2001-01-09 | 39.96 |
| 2001-01-10 | 41.41 |
| 2001-01-11 | 41.74 |
| 2001-01-12 | 42.16 |
| 2001-01-15 | 41.96 |
| 2001-01-16 | 41.96 |
| 2001-01-17 | 41.96 |
| 2001-01-18 | 41.94 |
| 2001-01-19 | 41.74 |
| 2001-01-22 | 42.18 |
| 2001-01-23 | 41.65 |
| 2001-01-24 | 42.16 |
| 2001-01-25 | 41.96 |
| 2001-01-26 | 41.07 |
| 2001-01-29 | 41.07 |
| 2001-01-30 | 40.52 |
| 2001-01-31 | 41.07 |
| 2001-02-01 | 41.74 |
| 2001-02-02 | 40.63 |
| 2001-02-05 | 42.18 |
| 2001-02-06 | 43.29 |
| 2001-02-07 | 42.63 |
| 2001-02-08 | 44.40 |
| 2001-02-09 | 42.18 |
| 2001-02-12 | 42.18 |
| 2001-02-13 | 43.07 |
| 2001-02-14 | 42.18 |
| 2001-02-15 | 42.18 |
| 2001-02-16 | 41.30 |
| 2001-02-19 | 42.18 |
| 2001-02-20 | 43.41 |
| 2001-02-21 | 42.74 |
| 2001-02-22 | 42.52 |
| 2001-02-23 | 42.29 |
| 2001-02-26 | 42.29 |
| 2001-02-27 | 41.76 |
| 2001-02-28 | 41.07 |
| 2001-03-01 | 41.07 |
| 2001-03-02 | 41.18 |
| 2001-03-05 | 42.18 |
| 2001-03-06 | 43.27 |
| 2001-03-07 | 43.07 |
| 2001-03-08 | 44.85 |
| 2001-03-09 | 46.62 |
| 2001-03-12 | 48.73 |
| 2001-03-13 | 46.62 |
| 2001-03-14 | 43.74 |
| 2001-03-15 | 44.38 |
| 2001-03-16 | 43.07 |
| 2001-03-19 | 42.18 |
| 2001-03-20 | 42.18 |
| 2001-03-21 | 42.18 |
| 2001-03-22 | 42.07 |
| 2001-03-23 | 42.18 |
| 2001-03-26 | 44.40 |
| 2001-03-27 | 44.40 |
| 2001-03-28 | 44.40 |
| 2001-03-29 | 44.75 |
| 2001-03-30 | 47.62 |
| 2001-04-02 | 46.13 |
| 2001-04-03 | 45.09 |
| 2001-04-04 | 43.83 |
| 2001-04-05 | 45.90 |
| 2001-04-06 | 47.04 |
| 2001-04-09 | 46.13 |
| 2001-04-10 | 47.04 |
| 2001-04-11 | 47.16 |
| 2001-04-12 | 47.16 |
| 2001-04-13 | . |
| 2001-04-16 | . |
| 2001-04-17 | 47.04 |
| 2001-04-18 | 47.27 |
| 2001-04-19 | 50.49 |
| 2001-04-20 | 52.55 |
| 2001-04-23 | 52.09 |
| 2001-04-24 | 51.86 |
| 2001-04-25 | 51.61 |
| 2001-04-26 | 51.63 |
| 2001-04-27 | 55.07 |
| 2001-04-30 | 57.83 |
| 2001-05-01 | . |
| 2001-05-02 | 59.66 |
| 2001-05-03 | 59.66 |
| 2001-05-04 | 59.66 |
| 2001-05-07 | 60.12 |
| 2001-05-08 | 59.66 |
| 2001-05-09 | 59.55 |
| 2001-05-10 | 58.98 |
| 2001-05-11 | 58.52 |
| 2001-05-14 | 58.06 |
| 2001-05-15 | 58.52 |
| 2001-05-16 | 57.37 |
| 2001-05-17 | 58.29 |
| 2001-05-18 | 58.29 |
| 2001-05-21 | 58.29 |
| 2001-05-22 | 58.26 |
| 2001-05-23 | 57.83 |
| 2001-05-24 | . |
| 2001-05-25 | 58.06 |
| 2001-05-28 | 58.06 |
| 2001-05-29 | 57.94 |
| 2001-05-30 | 57.12 |
| 2001-05-31 | 57.37 |
| 2001-06-01 | 58.29 |
| 2001-06-04 | . |
| 2001-06-05 | 58.52 |
| 2001-06-06 | 58.06 |
| 2001-06-07 | 58.06 |
| 2001-06-08 | 57.48 |
| 2001-06-11 | 57.48 |
| 2001-06-12 | 56.91 |
| 2001-06-13 | 57.14 |
| 2001-06-14 | 55.07 |
| 2001-06-15 | 53.24 |
| 2001-06-18 | 51.63 |
| 2001-06-19 | 50.49 |
| 2001-06-20 | 50.49 |
| 2001-06-21 | 50.49 |
| 2001-06-22 | . |
| 2001-06-25 | 54.62 |
| 2001-06-26 | 53.01 |
| 2001-06-27 | 55.07 |
| 2001-06-28 | 53.93 |
| 2001-06-29 | 52.76 |
| 2001-07-02 | 54.78 |
| 2001-07-03 | 52.78 |
| 2001-07-04 | 52.09 |
| 2001-07-05 | 52.78 |
| 2001-07-06 | 52.78 |
| 2001-07-09 | 50.94 |
| 2001-07-10 | 52.78 |
| 2001-07-11 | 50.49 |
| 2001-07-12 | 51.63 |
| 2001-07-13 | 51.63 |
| 2001-07-16 | 51.63 |
| 2001-07-17 | 51.17 |
| 2001-07-18 | 50.94 |
| 2001-07-19 | 51.40 |
| 2001-07-20 | 50.49 |
| 2001-07-23 | 49.34 |
| 2001-07-24 | 50.94 |
| 2001-07-25 | 48.19 |
| 2001-07-26 | 50.37 |
| 2001-07-27 | 53.93 |
| 2001-07-30 | 53.93 |
| 2001-07-31 | 52.55 |
| 2001-08-01 | 51.63 |
| 2001-08-02 | 57.37 |
| 2001-08-03 | 55.79 |
| 2001-08-06 | 58.52 |
| 2001-08-07 | 57.37 |
| 2001-08-08 | 58.29 |
| 2001-08-09 | 57.37 |
| 2001-08-10 | 57.37 |
| 2001-08-13 | 58.29 |
| 2001-08-14 | 57.37 |
| 2001-08-15 | 58.40 |
| 2001-08-16 | 58.29 |
| 2001-08-17 | 59.09 |
| 2001-08-20 | 60.12 |
| 2001-08-21 | 61.27 |
| 2001-08-22 | 61.50 |
| 2001-08-23 | 61.96 |
| 2001-08-24 | 61.96 |
| 2001-08-27 | 61.96 |
| 2001-08-28 | 61.96 |
| 2001-08-29 | 60.81 |
| 2001-08-30 | 61.27 |
| 2001-08-31 | 60.81 |
| 2001-09-03 | 59.66 |
| 2001-09-04 | 60.81 |
| 2001-09-05 | 59.89 |
| 2001-09-06 | 59.71 |
| 2001-09-07 | 60.12 |
| 2001-09-10 | 59.66 |
| 2001-09-11 | 56.80 |
| 2001-09-12 | 57.37 |
| 2001-09-13 | 57.37 |
| 2001-09-14 | 55.07 |
| 2001-09-17 | 55.07 |
| 2001-09-18 | 55.07 |
| 2001-09-19 | 55.07 |
| 2001-09-20 | 54.96 |
| 2001-09-21 | 51.84 |
| 2001-09-24 | 51.63 |
| 2001-09-25 | 55.07 |
| 2001-09-26 | 52.78 |
| 2001-09-27 | 53.93 |
| 2001-09-28 | 56.91 |
| 2001-10-01 | 57.37 |
| 2001-10-02 | 59.66 |
| 2001-10-03 | 58.52 |
| 2001-10-04 | 58.49 |
| 2001-10-05 | 57.83 |
| 2001-10-08 | 58.75 |
| 2001-10-09 | 57.37 |
| 2001-10-10 | 57.37 |
| 2001-10-11 | 57.37 |
| 2001-10-12 | 57.37 |
| 2001-10-15 | 57.37 |
| 2001-10-16 | 57.37 |
| 2001-10-17 | 58.29 |
| 2001-10-18 | 59.43 |
| 2001-10-19 | 58.75 |
| 2001-10-22 | 60.58 |
| 2001-10-23 | 62.07 |
| 2001-10-24 | 63.34 |
| 2001-10-25 | 63.11 |
| 2001-10-26 | 62.65 |
| 2001-10-29 | 61.96 |
| 2001-10-30 | 61.62 |
| 2001-10-31 | 62.97 |
| 2001-11-01 | 63.11 |
| 2001-11-02 | 62.53 |
| 2001-11-05 | 63.11 |
| 2001-11-06 | 62.88 |
| 2001-11-07 | 64.02 |
| 2001-11-08 | 65.40 |
| 2001-11-09 | 65.40 |
| 2001-11-12 | 65.13 |
| 2001-11-13 | 65.40 |
| 2001-11-14 | 65.36 |
| 2001-11-15 | 65.17 |
| 2001-11-16 | 64.94 |
| 2001-11-19 | 64.94 |
| 2001-11-20 | 64.25 |
| 2001-11-21 | 64.85 |
| 2001-11-22 | 66.09 |
| 2001-11-23 | 67.67 |
| 2001-11-26 | 67.70 |
| 2001-11-27 | 67.24 |
| 2001-11-28 | 67.67 |
| 2001-11-29 | 67.01 |
| 2001-11-30 | 66.43 |
| 2001-12-03 | 65.40 |
| 2001-12-04 | 65.40 |
| 2001-12-05 | 67.70 |
| 2001-12-06 | . |
| 2001-12-07 | 67.70 |
| 2001-12-10 | 68.16 |
| 2001-12-11 | 69.53 |
| 2001-12-12 | 72.97 |
| 2001-12-13 | 75.48 |
| 2001-12-14 | 75.04 |
| 2001-12-17 | 76.07 |
| 2001-12-18 | 76.65 |
| 2001-12-19 | 79.17 |
| 2001-12-20 | 79.17 |
| 2001-12-21 | 79.86 |
| 2001-12-24 | . |
| 2001-12-25 | . |
| 2001-12-26 | . |
| 2001-12-27 | 79.86 |
| 2001-12-28 | 80.52 |
| 2001-12-31 | . |
| 2002-01-01 | . |
| 2002-01-02 | 80.78 |
| 2002-01-03 | 81.12 |
| 2002-01-04 | 78.00 |
| 2002-01-07 | 77.66 |
| 2002-01-08 | 73.43 |
| 2002-01-09 | 73.41 |
| 2002-01-10 | 73.20 |
| 2002-01-11 | 73.43 |
| 2002-01-14 | 73.43 |
| 2002-01-15 | 74.24 |
| 2002-01-16 | 75.70 |
| 2002-01-17 | 76.60 |
| 2002-01-18 | 78.48 |
| 2002-01-21 | 78.02 |
| 2002-01-22 | 76.88 |
| 2002-01-23 | 65.40 |
| 2002-01-24 | 65.40 |
| 2002-01-25 | 64.16 |
| 2002-01-28 | 61.96 |
| 2002-01-29 | 61.04 |
| 2002-01-30 | 59.43 |
| 2002-01-31 | 59.55 |
| 2002-02-01 | 61.84 |
| 2002-02-04 | 62.19 |
| 2002-02-05 | 60.79 |
| 2002-02-06 | 61.96 |
| 2002-02-07 | 62.28 |
| 2002-02-08 | 62.21 |
| 2002-02-11 | 62.30 |
| 2002-02-12 | 64.71 |
| 2002-02-13 | 65.63 |
| 2002-02-14 | 65.40 |
| 2002-02-15 | 68.84 |
| 2002-02-18 | 69.99 |
| 2002-02-19 | 68.84 |
| 2002-02-20 | 68.87 |
| 2002-02-21 | 72.74 |
| 2002-02-22 | 74.70 |
| 2002-02-25 | 72.97 |
| 2002-02-26 | 72.06 |
| 2002-02-27 | 72.29 |
| 2002-02-28 | 69.99 |
| 2002-03-01 | 69.99 |
| 2002-03-04 | 69.88 |
| 2002-03-05 | 69.65 |
| 2002-03-06 | 68.84 |
| 2002-03-07 | 68.84 |
| 2002-03-08 | 67.93 |
| 2002-03-11 | 68.84 |
| 2002-03-12 | 68.73 |
| 2002-03-13 | 68.16 |
| 2002-03-14 | 68.45 |
| 2002-03-15 | 67.95 |
| 2002-03-18 | 68.43 |
| 2002-03-19 | 68.43 |
| 2002-03-20 | 68.18 |
| 2002-03-21 | 67.58 |
| 2002-03-22 | 67.70 |
| 2002-03-25 | 67.47 |
| 2002-03-26 | 67.24 |
| 2002-03-27 | 67.70 |
| 2002-03-28 | . |
| 2002-03-29 | . |
| 2002-04-01 | . |
| 2002-04-02 | 66.78 |
| 2002-04-03 | 68.16 |
| 2002-04-04 | 69.71 |
| 2002-04-05 | 70.80 |
| 2002-04-08 | 72.00 |
| 2002-04-09 | 71.44 |
| 2002-04-10 | 72.00 |
| 2002-04-11 | 72.00 |
| 2002-04-12 | 73.18 |
| 2002-04-15 | 72.12 |
| 2002-04-16 | 72.26 |
| 2002-04-17 | 73.18 |
| 2002-04-18 | 74.39 |
| 2002-04-19 | 75.26 |
| 2002-04-22 | 74.95 |
| 2002-04-23 | 76.02 |
| 2002-04-24 | 75.54 |
| 2002-04-25 | 75.31 |
| 2002-04-26 | 75.07 |
| 2002-04-29 | 76.72 |
| 2002-04-30 | 76.49 |
| 2002-05-01 | . |
| 2002-05-02 | 76.72 |
| 2002-05-03 | 76.49 |
| 2002-05-06 | 76.96 |
| 2002-05-07 | 77.20 |
| 2002-05-08 | 77.20 |
| 2002-05-09 | . |
| 2002-05-10 | 81.45 |
| 2002-05-13 | 82.63 |
| 2002-05-14 | 81.45 |
| 2002-05-15 | 82.15 |
| 2002-05-16 | 82.39 |
| 2002-05-17 | 81.45 |
| 2002-05-20 | 79.84 |
| 2002-05-21 | 81.45 |
| 2002-05-22 | 81.45 |
| 2002-05-23 | 83.10 |
| 2002-05-24 | 82.63 |
| 2002-05-27 | 82.63 |
| 2002-05-28 | 83.81 |
| 2002-05-29 | 82.63 |
| 2002-05-30 | 82.63 |
| 2002-05-31 | 83.81 |
| 2002-06-03 | 82.63 |
| 2002-06-04 | 84.52 |
| 2002-06-05 | 87.11 |
| 2002-06-06 | 87.35 |
| 2002-06-07 | 86.64 |
| 2002-06-10 | 84.99 |
| 2002-06-11 | 84.99 |
| 2002-06-12 | 84.16 |
| 2002-06-13 | 83.81 |
| 2002-06-14 | 83.81 |
| 2002-06-17 | 80.27 |
| 2002-06-18 | 80.15 |
| 2002-06-19 | 79.56 |
| 2002-06-20 | 79.09 |
| 2002-06-21 | . |
| 2002-06-24 | 76.02 |
| 2002-06-25 | 75.54 |
| 2002-06-26 | 72.00 |
| 2002-06-27 | 79.79 |
| 2002-06-28 | 80.27 |
| 2002-07-01 | 77.91 |
| 2002-07-02 | 80.27 |
| 2002-07-03 | 80.03 |
| 2002-07-04 | 80.74 |
| 2002-07-05 | 80.74 |
| 2002-07-08 | 79.09 |
| 2002-07-09 | 82.98 |
| 2002-07-10 | 84.75 |
| 2002-07-11 | 84.04 |
| 2002-07-12 | 82.63 |
| 2002-07-15 | 81.45 |
| 2002-07-16 | 81.21 |
| 2002-07-17 | 80.97 |
| 2002-07-18 | 80.27 |
| 2002-07-19 | 79.09 |
| 2002-07-22 | 75.87 |
| 2002-07-23 | 70.94 |
| 2002-07-24 | 69.64 |
| 2002-07-25 | 70.82 |
| 2002-07-26 | 68.70 |
| 2002-07-29 | 69.29 |
| 2002-07-30 | 73.18 |
| 2002-07-31 | 75.54 |
| 2002-08-01 | 77.65 |
| 2002-08-02 | 77.41 |
| 2002-08-05 | 75.54 |
| 2002-08-06 | 76.70 |
| 2002-08-07 | 76.96 |
| 2002-08-08 | 76.25 |
| 2002-08-09 | 75.54 |
| 2002-08-12 | 77.20 |
| 2002-08-13 | 77.91 |
| 2002-08-14 | 79.44 |
| 2002-08-15 | 78.16 |
| 2002-08-16 | 79.09 |
| 2002-08-19 | 80.27 |
| 2002-08-20 | 78.38 |
| 2002-08-21 | 78.73 |
| 2002-08-22 | 80.74 |
| 2002-08-23 | 80.27 |
| 2002-08-26 | 80.27 |
| 2002-08-27 | 80.22 |
| 2002-08-28 | 77.91 |
| 2002-08-29 | 76.72 |
| 2002-08-30 | 77.91 |
| 2002-09-02 | 77.91 |
| 2002-09-03 | 79.09 |
| 2002-09-04 | 78.38 |
| 2002-09-05 | 76.84 |
| 2002-09-06 | 77.86 |
| 2002-09-09 | 78.14 |
| 2002-09-10 | 79.09 |
| 2002-09-11 | 77.93 |
| 2002-09-12 | 77.91 |
| 2002-09-13 | 79.04 |
| 2002-09-16 | 76.16 |
| 2002-09-17 | 75.54 |
| 2002-09-18 | 74.34 |
| 2002-09-19 | 73.18 |
| 2002-09-20 | 72.48 |
| 2002-09-23 | 70.82 |
| 2002-09-24 | 69.67 |
| 2002-09-25 | 69.41 |
| 2002-09-26 | 67.16 |
| 2002-09-27 | 68.46 |
| 2002-09-30 | 68.46 |
| 2002-10-01 | 67.28 |
| 2002-10-02 | 66.08 |
| 2002-10-03 | 64.21 |
| 2002-10-04 | 67.52 |
| 2002-10-07 | 68.01 |
| 2002-10-08 | 67.28 |
| 2002-10-09 | 66.69 |
| 2002-10-10 | 66.69 |
| 2002-10-11 | 67.05 |
| 2002-10-14 | 66.57 |
| 2002-10-15 | 68.46 |
| 2002-10-16 | 69.52 |
| 2002-10-17 | 70.82 |
| 2002-10-18 | 75.54 |
| 2002-10-21 | 74.60 |
| 2002-10-22 | 74.36 |
| 2002-10-23 | 72.95 |
| 2002-10-24 | 70.80 |
| 2002-10-25 | 71.06 |
| 2002-10-28 | 73.42 |
| 2002-10-29 | 72.24 |
| 2002-10-30 | 73.18 |
| 2002-10-31 | 73.42 |
| 2002-11-01 | 71.06 |
| 2002-11-04 | 71.06 |
| 2002-11-05 | 70.82 |
| 2002-11-06 | 71.08 |
| 2002-11-07 | 70.35 |
| 2002-11-08 | 70.82 |
| 2002-11-11 | 69.64 |
| 2002-11-12 | 69.64 |
| 2002-11-13 | 70.82 |
| 2002-11-14 | 71.51 |
| 2002-11-15 | 72.48 |
| 2002-11-18 | 73.18 |
| 2002-11-19 | 73.94 |
| 2002-11-20 | 73.77 |
| 2002-11-21 | 75.54 |
| 2002-11-22 | 74.36 |
| 2002-11-25 | 74.01 |
| 2002-11-26 | 74.36 |
| 2002-11-27 | 75.54 |
| 2002-11-28 | 75.78 |
| 2002-11-29 | 75.59 |
| 2002-12-02 | 74.60 |
| 2002-12-03 | 74.95 |
| 2002-12-04 | 74.36 |
| 2002-12-05 | 73.77 |
| 2002-12-06 | . |
| 2002-12-09 | 73.66 |
| 2002-12-10 | 73.77 |
| 2002-12-11 | 74.36 |
| 2002-12-12 | 75.07 |
| 2002-12-13 | 74.60 |
| 2002-12-16 | 74.53 |
| 2002-12-17 | 74.84 |
| 2002-12-18 | 75.54 |
| 2002-12-19 | 78.85 |
| 2002-12-20 | 79.44 |
| 2002-12-23 | 79.68 |
| 2002-12-24 | . |
| 2002-12-25 | . |
| 2002-12-26 | . |
| 2002-12-27 | 77.91 |
| 2002-12-30 | 80.24 |
| 2002-12-31 | . |
| 2003-01-01 | . |
| 2003-01-02 | 80.38 |
| 2003-01-03 | 79.11 |
| 2003-01-06 | . |
| 2003-01-07 | 78.14 |
| 2003-01-08 | 78.38 |
| 2003-01-09 | 79.91 |
| 2003-01-10 | 82.15 |
| 2003-01-13 | 82.86 |
| 2003-01-14 | 84.16 |
| 2003-01-15 | 84.28 |
| 2003-01-16 | 82.15 |
| 2003-01-17 | 83.33 |
| 2003-01-20 | 83.10 |
| 2003-01-21 | 81.92 |
| 2003-01-22 | 80.27 |
| 2003-01-23 | 80.27 |
| 2003-01-24 | 80.27 |
| 2003-01-27 | 79.79 |
| 2003-01-28 | 79.79 |
| 2003-01-29 | 78.61 |
| 2003-01-30 | 80.24 |
| 2003-01-31 | 80.03 |
| 2003-02-03 | 77.91 |
| 2003-02-04 | 79.09 |
| 2003-02-05 | 79.09 |
| 2003-02-06 | 79.56 |
| 2003-02-07 | 78.85 |
| 2003-02-10 | 77.86 |
| 2003-02-11 | 78.38 |
| 2003-02-12 | 78.38 |
| 2003-02-13 | 79.20 |
| 2003-02-14 | 79.44 |
| 2003-02-17 | 80.27 |
| 2003-02-18 | 80.24 |
| 2003-02-19 | 80.03 |
| 2003-02-20 | 80.29 |
| 2003-02-21 | 80.55 |
| 2003-02-24 | 84.99 |
| 2003-02-25 | 84.49 |
| 2003-02-26 | 83.81 |
| 2003-02-27 | 83.10 |
| 2003-02-28 | 83.81 |
| 2003-03-03 | 83.81 |
| 2003-03-04 | 84.63 |
| 2003-03-05 | 83.81 |
| 2003-03-06 | 83.81 |
| 2003-03-07 | 83.57 |
| 2003-03-10 | 81.16 |
| 2003-03-11 | 81.23 |
| 2003-03-12 | 80.50 |
| 2003-03-13 | 82.60 |
| 2003-03-14 | 82.84 |
| 2003-03-17 | 81.80 |
| 2003-03-18 | 83.76 |
| 2003-03-19 | 83.88 |
| 2003-03-20 | 84.75 |
| 2003-03-21 | 86.99 |
| 2003-03-24 | 85.93 |
| 2003-03-25 | 85.34 |
| 2003-03-26 | 85.93 |
| 2003-03-27 | 86.20 |
| 2003-03-28 | 86.44 |
| 2003-03-31 | 85.71 |
| 2003-04-01 | 85.47 |
| 2003-04-02 | 85.23 |
| 2003-04-03 | 85.23 |
| 2003-04-04 | 84.50 |
| 2003-04-07 | 85.25 |
| 2003-04-08 | 85.25 |
| 2003-04-09 | 87.12 |
| 2003-04-10 | 85.93 |
| 2003-04-11 | 87.42 |
| 2003-04-14 | 88.15 |
| 2003-04-15 | 87.90 |
| 2003-04-16 | 87.66 |
| 2003-04-17 | 87.42 |
| 2003-04-18 | . |
| 2003-04-21 | . |
| 2003-04-22 | 88.39 |
| 2003-04-23 | 90.22 |
| 2003-04-24 | 91.56 |
| 2003-04-25 | 91.56 |
| 2003-04-28 | 87.90 |
| 2003-04-29 | 88.63 |
| 2003-04-30 | 90.10 |
| 2003-05-01 | . |
| 2003-05-02 | 90.70 |
| 2003-05-05 | 91.31 |
| 2003-05-06 | 96.18 |
| 2003-05-07 | 101.05 |
| 2003-05-08 | 100.81 |
| 2003-05-09 | 99.86 |
| 2003-05-12 | 98.98 |
| 2003-05-13 | 99.35 |
| 2003-05-14 | 100.40 |
| 2003-05-15 | 101.05 |
| 2003-05-16 | 102.15 |
| 2003-05-19 | 102.61 |
| 2003-05-20 | 104.68 |
| 2003-05-21 | 102.51 |
| 2003-05-22 | 100.44 |
| 2003-05-23 | 102.76 |
| 2003-05-26 | 103.98 |
| 2003-05-27 | 104.46 |
| 2003-05-28 | 104.34 |
| 2003-05-29 | . |
| 2003-05-30 | 104.73 |
| 2003-06-02 | 102.27 |
| 2003-06-03 | 101.66 |
| 2003-06-04 | 102.39 |
| 2003-06-05 | 104.22 |
| 2003-06-06 | 105.92 |
| 2003-06-09 | 105.92 |
| 2003-06-10 | 104.79 |
| 2003-06-11 | 106.18 |
| 2003-06-12 | 110.67 |
| 2003-06-13 | 111.26 |
| 2003-06-16 | 109.45 |
| 2003-06-17 | 110.55 |
| 2003-06-18 | 109.06 |
| 2003-06-19 | 108.55 |
| 2003-06-20 | . |
| 2003-06-23 | 107.60 |
| 2003-06-24 | 102.27 |
| 2003-06-25 | 107.34 |
| 2003-06-26 | 108.24 |
| 2003-06-27 | 109.33 |
| 2003-06-30 | 109.09 |
| 2003-07-01 | 108.82 |
| 2003-07-02 | 108.60 |
| 2003-07-03 | 108.36 |
| 2003-07-04 | 107.17 |
| 2003-07-07 | 104.12 |
| 2003-07-08 | 105.19 |
| 2003-07-09 | 104.90 |
| 2003-07-10 | 105.07 |
| 2003-07-11 | 104.22 |
| 2003-07-14 | 103.95 |
| 2003-07-15 | 102.59 |
| 2003-07-16 | 101.05 |
| 2003-07-17 | 99.84 |
| 2003-07-18 | 99.23 |
| 2003-07-21 | 99.59 |
| 2003-07-22 | 100.30 |
| 2003-07-23 | 100.66 |
| 2003-07-24 | 100.83 |
| 2003-07-25 | 102.27 |
| 2003-07-28 | 102.88 |
| 2003-07-29 | 104.71 |
| 2003-07-30 | 106.41 |
| 2003-07-31 | 109.58 |
| 2003-08-01 | 106.04 |
| 2003-08-04 | 107.14 |
| 2003-08-05 | 106.17 |
| 2003-08-06 | 104.71 |
| 2003-08-07 | 106.22 |
| 2003-08-08 | 113.23 |
| 2003-08-11 | 116.15 |
| 2003-08-12 | 115.91 |
| 2003-08-13 | 115.40 |
| 2003-08-14 | 115.18 |
| 2003-08-15 | 115.42 |
| 2003-08-18 | 117.98 |
| 2003-08-19 | 119.92 |
| 2003-08-20 | 118.59 |
| 2003-08-21 | 120.41 |
| 2003-08-22 | 124.16 |
| 2003-08-25 | 123.16 |
| 2003-08-26 | 124.92 |
| 2003-08-27 | 123.94 |
| 2003-08-28 | 122.97 |
| 2003-08-29 | 122.72 |
| 2003-09-01 | 122.24 |
| 2003-09-02 | 123.75 |
| 2003-09-03 | 125.04 |
| 2003-09-04 | 124.79 |
| 2003-09-05 | 125.53 |
| 2003-09-08 | 125.04 |
| 2003-09-09 | 125.16 |
| 2003-09-10 | 124.67 |
| 2003-09-11 | 123.21 |
| 2003-09-12 | 124.19 |
| 2003-09-15 | 124.55 |
| 2003-09-16 | 124.55 |
| 2003-09-17 | 122.72 |
| 2003-09-18 | 122.38 |
| 2003-09-19 | 123.46 |
| 2003-09-22 | 124.19 |
| 2003-09-23 | 121.75 |
| 2003-09-24 | 122.24 |
| 2003-09-25 | 120.39 |
| 2003-09-26 | 120.41 |
| 2003-09-29 | 124.19 |
| 2003-09-30 | 127.35 |
| 2003-10-01 | 131.86 |
| 2003-10-02 | 133.44 |
| 2003-10-03 | 132.71 |
| 2003-10-06 | 134.41 |
| 2003-10-07 | 135.12 |
| 2003-10-08 | 135.63 |
| 2003-10-09 | 137.33 |
| 2003-10-10 | 138.80 |
| 2003-10-13 | 136.12 |
| 2003-10-14 | 133.93 |
| 2003-10-15 | 137.58 |
| 2003-10-16 | 139.99 |
| 2003-10-17 | 140.74 |
| 2003-10-20 | 142.69 |
| 2003-10-21 | 142.57 |
| 2003-10-22 | 142.20 |
| 2003-10-23 | 140.74 |
| 2003-10-24 | 147.32 |
| 2003-10-27 | 152.19 |
| 2003-10-28 | 160.15 |
| 2003-10-29 | 160.47 |
| 2003-10-30 | 160.66 |
| 2003-10-31 | 156.47 |
#2003-11-03| 155.11
#2003-11-04| 153.65
#2003-11-05| 150.97
#2003-11-06| 157.03
#2003-11-07| 160.59
#2003-11-10| 156.94
#2003-11-11| 155.84
#2003-11-12| 150.95
#2003-11-13| 147.44
#2003-11-14| 149.02
#2003-11-17| 145.49
#2003-11-18| 148.71
#2003-11-19| 150.58
#2003-11-20| 148.54
#2003-11-21| 149.51
#2003-11-24| 148.51
#2003-11-25| 158.03
#2003-11-26| 156.33
#2003-11-27| 155.26
#2003-11-28| 159.01
#2003-12-01| 160.71
#2003-12-02| 159.64
#2003-12-03| 159.01
#2003-12-04| 155.82
#2003-12-05| 152.14
#2003-12-08| 150.73
#2003-12-09| 147.07
#2003-12-10| 148.05
#2003-12-11| 147.03
#2003-12-12| 148.54
#2003-12-15| 147.20
#2003-12-16| 146.10
#2003-12-17| 145.98
#2003-12-18| 143.67
#2003-12-19| 140.01
#2003-12-22| 140.04
#2003-12-23| 141.23
#2003-12-24| .
#2003-12-25| .
#2003-12-26| .
#2003-12-29| 144.88
#2003-12-30| 145.86
#2003-12-31| .
#2004-01-01| .
#2004-01-02| 150.00
#2004-01-05| 147.81
#2004-01-06| .
#2004-01-07| 147.07
#2004-01-08| 147.93
#2004-01-09| 148.54
#2004-01-12| 149.14
#2004-01-13| 148.78
#2004-01-14| 150.95
#2004-01-15| 150.97
#2004-01-16| 154.48
#2004-01-19| 156.57
#2004-01-20| 157.55
#2004-01-21| 163.15
#2004-01-22| 162.66
#2004-01-23| 166.77
#2004-01-26| 164.87
#2004-01-27| 163.63
#2004-01-28| 164.34
#2004-01-29| 162.71
#2004-01-30| 158.28
#2004-02-02| 162.39
#2004-02-03| 163.78
#2004-02-04| 163.75
#2004-02-05| 164.24
#2004-02-06| 162.54
#2004-02-09| 166.07
#2004-02-10| 167.50
#2004-02-11| 155.84
#2004-02-12| 149.17
#2004-02-13| 153.41
#2004-02-16| 154.57
#2004-02-17| 155.84
#2004-02-18| 158.88
#2004-02-19| 162.78
#2004-02-20| 166.17
#2004-02-23| 166.43
#2004-02-24| 167.19
#2004-02-25| 168.02
#2004-02-26| 167.26
#2004-02-27| 165.63
#2004-03-01| 170.43
#2004-03-02| 174.35
#2004-03-03| 173.57
#2004-03-04| 173.86
#2004-03-05| 170.65
#2004-03-08| 171.94
#2004-03-09| 170.45
#2004-03-10| 170.45
#2004-03-11| 168.02
#2004-03-12| 165.58
#2004-03-15| 161.44
#2004-03-16| 158.18
#2004-03-17| 159.49
#2004-03-18| 158.28
#2004-03-19| 156.55
#2004-03-22| 157.30
#2004-03-23| 160.47
#2004-03-24| 160.47
#2004-03-25| 160.42
#2004-03-26| 158.79
#2004-03-29| 159.49
#2004-03-30| 160.71
#2004-03-31| 159.40
#2004-04-01| 163.22
#2004-04-02| 170.86
#2004-04-05| 170.77
#2004-04-06| 179.31
#2004-04-07| 175.70
#2004-04-08| 178.81
#2004-04-09| .
#2004-04-12| .
#2004-04-13| 179.31
#2004-04-14| 184.29
#2004-04-15| 180.18
#2004-04-16| 182.05
#2004-04-19| 183.42
#2004-04-20| 183.79
#2004-04-21| 183.07
#2004-04-22| 183.54
#2004-04-23| 182.37
#2004-04-26| 181.80
#2004-04-27| 176.10
#2004-04-28| 173.08
#2004-04-29| 168.60
#2004-04-30| 174.30
#2004-05-03| 174.08
#2004-05-04| 171.59
#2004-05-05| 180.75
#2004-05-06| 185.36
#2004-05-07| 185.19
#2004-05-10| 183.59
#2004-05-11| 176.94
#2004-05-12| 179.31
#2004-05-13| 182.55
#2004-05-14| 181.68
#2004-05-17| 177.44
#2004-05-18| 181.30
#2004-05-19| 186.76
#2004-05-20| .
#2004-05-21| 186.91
#2004-05-24| 184.29
#2004-05-25| 186.51
#2004-05-26| 188.03
#2004-05-27| 190.02
#2004-05-28| 188.70
#2004-05-31| 189.77
#2004-06-01| 190.02
#2004-06-02| 192.28
#2004-06-03| 191.76
#2004-06-04| 191.64
#2004-06-07| 193.75
#2004-06-08| 197.49
#2004-06-09| 196.39
#2004-06-10| 197.74
#2004-06-11| 194.75
#2004-06-14| 194.23
#2004-06-15| 193.01
#2004-06-16| 193.01
#2004-06-17| 195.25
#2004-06-18| 196.24
#2004-06-21| 195.75
#2004-06-22| 195.62
#2004-06-23| 197.22
#2004-06-24| 199.23
#2004-06-25| .
#2004-06-28| 199.31
#2004-06-29| 201.23
#2004-06-30| 199.41
#2004-07-01| 201.60
#2004-07-02| 201.72
#2004-07-05| 199.33
#2004-07-06| 200.23
#2004-07-07| 199.23
#2004-07-08| 198.11
#2004-07-09| 191.76
#2004-07-12| 197.99
#2004-07-13| 197.74
#2004-07-14| 200.48
#2004-07-15| 196.24
#2004-07-16| 196.47
#2004-07-19| 194.25
#2004-07-20| 185.78
#2004-07-21| 190.52
#2004-07-22| 189.27
#2004-07-23| 195.65
#2004-07-26| 195.50
#2004-07-27| 197.37
#2004-07-28| 196.24
#2004-07-29| 199.08
#2004-07-30| 196.24
#2004-08-02| 199.18
#2004-08-03| 196.62
#2004-08-04| 197.74
#2004-08-05| 200.23
#2004-08-06| 205.21
#2004-08-09| 201.70
#2004-08-10| 203.47
#2004-08-11| 206.70
#2004-08-12| 204.21
#2004-08-13| 204.01
#2004-08-16| 204.21
#2004-08-17| 202.97
#2004-08-18| 200.75
#2004-08-19| 202.22
#2004-08-20| 201.72
#2004-08-23| 204.21
#2004-08-24| 205.01
#2004-08-25| 204.34
#2004-08-26| 205.46
#2004-08-27| 206.33
#2004-08-30| 207.20
#2004-08-31| 210.14
#2004-09-01| 212.81
#2004-09-02| 216.27
#2004-09-03| 214.67
#2004-09-06| 214.52
#2004-09-07| 214.67
#2004-09-08| 215.55
#2004-09-09| 216.42
#2004-09-10| 223.76
#2004-09-13| 218.04
#2004-09-14| 219.16
#2004-09-15| 214.70
#2004-09-16| 218.41
#2004-09-17| 215.87
#2004-09-20| 216.91
#2004-09-21| 216.67
#2004-09-22| 216.42
#2004-09-23| 212.68
#2004-09-24| 206.70
#2004-09-27| 206.95
#2004-09-28| 218.16
#2004-09-29| 217.41
#2004-09-30| 217.91
#2004-10-01| 217.41
#2004-10-04| 218.01
#2004-10-05| 219.90
#2004-10-06| 218.04
#2004-10-07| 214.40
#2004-10-08| 214.52
#2004-10-11| 214.18
#2004-10-12| 216.67
#2004-10-13| 216.91
#2004-10-14| 214.42
#2004-10-15| 215.12
#2004-10-18| 217.54
#2004-10-19| 216.67
#2004-10-20| 217.39
#2004-10-21| 216.67
#2004-10-22| 214.92
#2004-10-25| 212.68
#2004-10-26| 212.51
#2004-10-27| 210.94
#2004-10-28| 211.81
#2004-10-29| 211.54
#2004-11-01| 231.06
#2004-11-02| 234.82
#2004-11-03| 235.59
#2004-11-04| 244.68
#2004-11-05| 242.82
#2004-11-08| 244.06
#2004-11-09| 243.86
#2004-11-10| 245.33
#2004-11-11| 252.15
#2004-11-12| 255.89
#2004-11-15| 261.49
#2004-11-16| 258.50
#2004-11-17| 263.73
#2004-11-18| 263.73
#2004-11-19| 261.49
#2004-11-22| 268.22
#2004-11-23| 267.67
#2004-11-24| 261.49
#2004-11-25| 260.27
#2004-11-26| 261.49
#2004-11-29| 268.91
#2004-11-30| 269.21
#2004-12-01| 271.45
#2004-12-02| 278.93
#2004-12-03| 283.91
#2004-12-06| .
#2004-12-07| 288.12
#2004-12-08| 286.85
#2004-12-09| 273.95
#2004-12-10| 278.93
#2004-12-13| 268.96
#2004-12-14| 273.95
#2004-12-15| 268.72
#2004-12-16| 268.96
#2004-12-17| 262.76
#2004-12-20| 271.45
#2004-12-21| 274.54
#2004-12-22| 273.95
#2004-12-23| 276.44
#2004-12-24| .
#2004-12-27| 274.12
#2004-12-28| 275.89
#2004-12-29| 274.19
#2004-12-30| 278.43
#2004-12-31| .
#2005-01-03| 283.91
#2005-01-04| 288.64
#2005-01-05| 285.65
#2005-01-06| .
#2005-01-07| 286.65
#2005-01-10| 283.83
#2005-01-11| 283.91
#2005-01-12| 278.68
#2005-01-13| 273.67
#2005-01-14| 278.90
#2005-01-17| 276.78
#2005-01-18| 276.44
#2005-01-19| 276.19
#2005-01-20| 264.73
#2005-01-21| 268.72
#2005-01-24| 272.75
#2005-01-25| 273.20
#2005-01-26| 274.94
#2005-01-27| 276.68
#2005-01-28| 275.69
#2005-01-31| 274.57
#2005-02-01| 270.21
#2005-02-02| 263.41
#2005-02-03| 274.17
#2005-02-04| 280.17
#2005-02-07| 281.42
#2005-02-08| 272.70
#2005-02-09| 278.93
#2005-02-10| 280.17
#2005-02-11| 293.92
#2005-02-14| 302.49
#2005-02-15| 308.81
#2005-02-16| 315.04
#2005-02-17| 313.37
#2005-02-18| 322.93
#2005-02-21| 325.60
#2005-02-22| 322.51
#2005-02-23| 318.77
#2005-02-24| 327.59
#2005-02-25| 328.71
#2005-02-28| 333.22
#2005-03-01| 325.99
#2005-03-02| 322.51
#2005-03-03| 319.37
#2005-03-04| 319.77
#2005-03-07| 325.00
#2005-03-08| 323.75
#2005-03-09| 323.75
#2005-03-10| 322.76
#2005-03-11| 321.79
#2005-03-14| 319.89
#2005-03-15| 323.01
#2005-03-16| 318.67
#2005-03-17| 319.40
#2005-03-18| 311.18
#2005-03-21| 314.89
#2005-03-22| 311.30
#2005-03-23| 308.81
#2005-03-24| 313.52
#2005-03-25| .
#2005-03-28| .
#2005-03-29| 313.79
#2005-03-30| 309.53
#2005-03-31| 309.56
#2005-04-01| 314.17
#2005-04-04| 305.95
#2005-04-05| 314.79
#2005-04-06| 320.54
#2005-04-07| 324.59
#2005-04-08| 329.41
#2005-04-11| 328.75
#2005-04-12| 328.14
#2005-04-13| 333.84
#2005-04-14| 334.22
#2005-04-15| 327.13
#2005-04-18| 333.21
#2005-04-19| 327.38
#2005-04-20| 324.34
#2005-04-21| 323.07
#2005-04-22| 329.92
#2005-04-25| 330.42
#2005-04-26| 332.20
#2005-04-27| 329.41
#2005-04-28| 326.87
#2005-04-29| 329.16
#2005-05-02| 329.41
#2005-05-03| 328.40
#2005-05-04| 315.73
#2005-05-05| .
#2005-05-06| 322.82
#2005-05-09| 318.01
#2005-05-10| 317.75
#2005-05-11| 315.73
#2005-05-12| 316.23
#2005-05-13| 334.48
#2005-05-16| 350.95
#2005-05-17| 349.68
#2005-05-18| 348.41
#2005-05-19| 350.19
#2005-05-20| 349.68
#2005-05-23| 361.34
#2005-05-24| 359.82
#2005-05-25| 352.72
#2005-05-26| 352.21
#2005-05-27| 351.45
#2005-05-30| 351.20
#2005-05-31| 367.42
#2005-06-01| 369.19
#2005-06-02| 369.95
#2005-06-03| 373.25
#2005-06-06| 373.75
#2005-06-07| 384.65
#2005-06-08| 387.44
#2005-06-09| 394.02
#2005-06-10| 395.04
#2005-06-13| 395.80
#2005-06-14| 396.30
#2005-06-15| 390.48
#2005-06-16| 394.02
#2005-06-17| 394.53
#2005-06-20| 394.02
#2005-06-21| 386.42
#2005-06-22| 385.15
#2005-06-23| 389.97
#2005-06-24| .
#2005-06-27| 385.15
#2005-06-28| 385.15
#2005-06-29| 388.20
#2005-06-30| 381.61
#2005-07-01| 380.09
#2005-07-04| 383.13
#2005-07-05| 377.55
#2005-07-06| 384.65
#2005-07-07| 382.62
#2005-07-08| 390.22
#2005-07-11| 397.06
#2005-07-12| 398.84
#2005-07-13| 400.36
#2005-07-14| 400.36
#2005-07-15| 405.17
#2005-07-18| 407.96
#2005-07-19| 409.23
#2005-07-20| 407.96
#2005-07-21| 407.71
#2005-07-22| 408.21
#2005-07-25| 411.25
#2005-07-26| 410.24
#2005-07-27| 414.80
#2005-07-28| 424.43
#2005-07-29| 423.67
#2005-08-01| 431.53
#2005-08-02| 427.47
#2005-08-03| 423.42
#2005-08-04| 418.10
#2005-08-05| 408.47
#2005-08-08| 414.29
#2005-08-09| 413.03
#2005-08-10| 422.15
#2005-08-11| 425.95
#2005-08-12| 432.03
#2005-08-15| 441.41
#2005-08-16| 435.83
#2005-08-17| 431.53
#2005-08-18| 426.46
#2005-08-19| 432.03
#2005-08-22| 437.35
#2005-08-23| 433.30
#2005-08-24| 439.63
#2005-08-25| 440.39
#2005-08-26| 439.63
#2005-08-29| 431.27
#2005-08-30| 434.82
#2005-08-31| 437.35
#2005-09-01| 444.96
#2005-09-02| 451.29
#2005-09-05| 450.28
#2005-09-06| 457.37
#2005-09-07| 467.51
#2005-09-08| 468.27
#2005-09-09| 470.55
#2005-09-12| 471.31
#2005-09-13| 466.49
#2005-09-14| 462.95
#2005-09-15| 462.95
#2005-09-16| 466.75
#2005-09-19| 468.52
#2005-09-20| 476.38
#2005-09-21| 484.74
#2005-09-22| 496.39
#2005-09-23| 493.10
#2005-09-26| 498.42
#2005-09-27| 492.85
#2005-09-28| 490.82
#2005-09-29| 503.24
#2005-09-30| 499.43
#2005-10-03| 503.74
#2005-10-04| 490.31
#2005-10-05| 469.79
#2005-10-06| 462.44
#2005-10-07| 462.95
#2005-10-10| 362.60
#2005-10-11| 369.95
#2005-10-12| 376.03
#2005-10-13| 359.06
#2005-10-14| 349.68
#2005-10-17| 356.78
#2005-10-18| 360.83
#2005-10-19| 333.46
#2005-10-20| 319.78
#2005-10-21| 331.94
#2005-10-24| 333.46
#2005-10-25| 329.41
#2005-10-26| 332.70
#2005-10-27| 324.59
#2005-10-28| 320.54
#2005-10-31| 329.41
#2005-11-01| 327.89
#2005-11-02| 324.34
#2005-11-03| 264.03
#2005-11-04| 282.53
#2005-11-07| 272.65
#2005-11-08| 273.66
#2005-11-09| 284.31
#2005-11-10| 294.95
#2005-11-11| 301.54
#2005-11-14| 300.52
#2005-11-15| 291.40
#2005-11-16| 286.84
#2005-11-17| 292.92
#2005-11-18| 297.73
#2005-11-21| 283.04
#2005-11-22| 272.40
#2005-11-23| 276.45
#2005-11-24| 288.11
#2005-11-25| 290.39
#2005-11-28| 287.35
#2005-11-29| 283.29
#2005-11-30| 280.00
#2005-12-01| 289.63
#2005-12-02| 292.67
#2005-12-05| 288.87
#2005-12-06| .
#2005-12-07| 288.87
#2005-12-08| 286.33
#2005-12-09| 291.15
#2005-12-12| 293.93
#2005-12-13| 294.19
#2005-12-14| 287.60
#2005-12-15| 286.33
#2005-12-16| 288.87
#2005-12-19| 282.53
#2005-12-20| 279.49
#2005-12-21| 272.90
#2005-12-22| 270.12
#2005-12-23| 272.65
#2005-12-26| .
#2005-12-27| 269.36
#2005-12-28| 269.36
#2005-12-29| 271.64
#2005-12-30| 269.86
#2006-01-02| 279.49
#2006-01-03| 277.46
#2006-01-04| 279.24
#2006-01-05| 284.31
#2006-01-06| .
#2006-01-09| 284.81
#2006-01-10| 281.77
#2006-01-11| 279.24
#2006-01-12| 281.01
#2006-01-13| 285.07
#2006-01-16| 285.07
#2006-01-17| 282.53
#2006-01-18| 283.80
#2006-01-19| 303.06
#2006-01-20| 299.26
#2006-01-23| 308.63
#2006-01-24| 307.87
#2006-01-25| 312.94
#2006-01-26| 330.42
#2006-01-27| 336.25
#2006-01-30| 331.94
#2006-01-31| 322.31
#2006-02-01| 319.53
#2006-02-02| 319.78
#2006-02-03| 322.57
#2006-02-06| 323.33
#2006-02-07| 323.07
#2006-02-08| 321.81
#2006-02-09| 323.58
#2006-02-10| 327.38
#2006-02-13| 333.97
#2006-02-14| 359.56
#2006-02-15| 347.40
#2006-02-16| 342.59
#2006-02-17| 343.09
#2006-02-20| 343.60
#2006-02-21| 345.63
#2006-02-22| 344.36
#2006-02-23| 345.12
#2006-02-24| 347.15
#2006-02-27| 342.08
#2006-02-28| 338.28
#2006-03-01| 340.30
#2006-03-02| 330.93
#2006-03-03| 329.16
#2006-03-06| 335.74
#2006-03-07| 331.18
#2006-03-08| 329.41
#2006-03-09| 330.68
#2006-03-10| 332.70
#2006-03-13| 330.42
#2006-03-14| 331.94
#2006-03-15| 346.39
#2006-03-16| 356.01
#2006-03-17| 351.45
#2006-03-20| 354.75
#2006-03-21| 358.30
#2006-03-22| 356.01
#2006-03-23| 362.86
#2006-03-24| 362.86
#2006-03-27| 367.42
#2006-03-28| 364.63
#2006-03-29| 370.71
#2006-03-30| 376.54
#2006-03-31| 368.68
#2006-04-03| 373.50
#2006-04-04| 374.26
#2006-04-05| 372.99
#2006-04-06| 373.50
#2006-04-07| 374.53
#2006-04-10| 365.52
#2006-04-11| 358.05
#2006-04-12| 353.16
#2006-04-13| 355.22
#2006-04-14| .
#2006-04-17| .
#2006-04-18| 354.97
#2006-04-19| 359.08
#2006-04-20| 360.89
#2006-04-21| 369.38
#2006-04-24| 366.81
#2006-04-25| 360.89
#2006-04-26| 358.57
#2006-04-27| 358.57
#2006-04-28| 349.05
#2006-05-01| .
#2006-05-02| 355.22
#2006-05-03| 350.07
#2006-05-04| 354.97
#2006-05-05| 357.02
#2006-05-08| 359.34
#2006-05-09| 358.05
#2006-05-10| 347.50
#2006-05-11| 331.54
#2006-05-12| 319.19
#2006-05-15| 305.03
#2006-05-16| 308.89
#2006-05-17| 296.79
#2006-05-18| 290.87
#2006-05-19| 288.81
#2006-05-22| 275.43
#2006-05-23| 292.93
#2006-05-24| 291.39
#2006-05-25| .
#2006-05-26| 304.77
#2006-05-29| 308.37
#2006-05-30| 294.22
#2006-05-31| 300.40
#2006-06-01| 294.22
#2006-06-02| 295.76
#2006-06-05| 294.99
#2006-06-06| 283.41
#2006-06-07| 279.29
#2006-06-08| 267.70
#2006-06-09| 275.94
#2006-06-12| 269.25
#2006-06-13| 261.27
#2006-06-14| 258.18
#2006-06-15| 270.54
#2006-06-16| 264.36
#2006-06-19| 270.28
#2006-06-20| 275.17
#2006-06-21| 276.46
#2006-06-22| 276.20
#2006-06-23| .
#2006-06-26| 269.76
#2006-06-27| 256.64
#2006-06-28| 259.21
#2006-06-29| 264.10
#2006-06-30| 264.62
#2006-07-03| 264.36
#2006-07-04| 274.40
#2006-07-05| 278.00
#2006-07-06| 273.37
#2006-07-07| 273.62
#2006-07-10| 270.02
#2006-07-11| 267.45
#2006-07-12| 267.96
#2006-07-13| 270.28
#2006-07-14| 270.28
#2006-07-17| 262.81
#2006-07-18| 257.41
#2006-07-19| 264.87
#2006-07-20| 266.42
#2006-07-21| 262.81
#2006-07-24| 262.56
#2006-07-25| 265.64
#2006-07-26| 271.57
#2006-07-27| 279.03
#2006-07-28| 276.71
#2006-07-31| 278.52
#2006-08-01| 275.43
#2006-08-02| 280.57
#2006-08-03| 280.32
#2006-08-04| 281.86
#2006-08-07| 277.23
#2006-08-08| 326.91
#2006-08-09| 344.67
#2006-08-10| 335.92
#2006-08-11| 339.78
#2006-08-14| 343.64
#2006-08-15| 349.82
#2006-08-16| 356.25
#2006-08-17| 355.22
#2006-08-18| 354.97
#2006-08-21| 351.88
#2006-08-22| 350.85
#2006-08-23| 348.27
#2006-08-24| 348.27
#2006-08-25| 351.62
#2006-08-28| 351.88
#2006-08-29| 352.39
#2006-08-30| 356.25
#2006-08-31| 351.88
#2006-09-01| 353.94
#2006-09-04| 351.62
#2006-09-05| 355.22
#2006-09-06| 346.99
#2006-09-07| 338.49
#2006-09-08| 349.30
#2006-09-11| 342.61
#2006-09-12| 344.41
#2006-09-13| 357.28
#2006-09-14| 358.31
#2006-09-15| 360.11
#2006-09-18| 360.37
#2006-09-19| 364.49
#2006-09-20| 362.95
#2006-09-21| 367.32
#2006-09-22| 359.60
#2006-09-25| 360.37
#2006-09-26| 357.02
#2006-09-27| 357.80
#2006-09-28| 362.43
#2006-09-29| 365.26
#2006-10-02| 358.57
#2006-10-03| 357.80
#2006-10-04| 363.46
#2006-10-05| 368.87
#2006-10-06| 391.77
#2006-10-09| 386.37
#2006-10-10| 395.12
#2006-10-11| 396.41
#2006-10-12| 396.41
#2006-10-13| 396.41
#2006-10-16| 395.12
#2006-10-17| 388.69
#2006-10-18| 393.32
#2006-10-19| 395.89
#2006-10-20| 391.00
#2006-10-23| 393.32
#2006-10-24| 392.03
#2006-10-25| 396.67
#2006-10-26| 395.89
#2006-10-27| 393.83
#2006-10-30| 384.57
#2006-10-31| 386.11
#2006-11-01| 391.26
#2006-11-02| 388.69
#2006-11-03| 392.80
#2006-11-06| 404.13
#2006-11-07| 423.44
#2006-11-08| 420.60
#2006-11-09| 416.49
#2006-11-10| 416.49
#2006-11-13| 421.38
#2006-11-14| 419.06
#2006-11-15| 421.63
#2006-11-16| 428.33
#2006-11-17| 416.23
#2006-11-20| 408.25
#2006-11-21| 406.45
#2006-11-22| 407.22
#2006-11-23| 406.70
#2006-11-24| 402.84
#2006-11-27| 396.15
#2006-11-28| 398.47
#2006-11-29| 403.36
#2006-11-30| 402.33
#2006-12-01| 398.98
#2006-12-04| 399.75
#2006-12-05| 401.56
#2006-12-06| .
#2006-12-07| 411.85
#2006-12-08| 404.65
#2006-12-11| 408.51
#2006-12-12| 409.54
#2006-12-13| 405.42
#2006-12-14| 403.87
#2006-12-15| 411.85
#2006-12-18| 403.10
#2006-12-19| 393.32
#2006-12-20| 399.75
#2006-12-21| 397.95
#2006-12-22| 396.15
#2006-12-25| .
#2006-12-26| .
#2006-12-27| 397.70
#2006-12-28| 396.41
#2006-12-29| 399.50
#2007-01-01| .
#2007-01-02| 391.00
#2007-01-03| 377.62
#2007-01-04| 366.29
#2007-01-05| 377.10
#2007-01-08| 378.13
#2007-01-09| 375.30
#2007-01-10| 377.87
#2007-01-11| 380.19
#2007-01-12| 375.04
#2007-01-15| 375.82
#2007-01-16| 376.59
#2007-01-17| 374.79
#2007-01-18| 373.76
#2007-01-19| 379.16
#2007-01-22| 387.40
#2007-01-23| 389.97
#2007-01-24| 388.69
#2007-01-25| 385.60
#2007-01-26| 384.82
#2007-01-29| 388.17
#2007-01-30| 390.49
#2007-01-31| 390.23
#2007-02-01| 395.64
#2007-02-02| 402.07
#2007-02-05| 404.39
#2007-02-06| 397.18
#2007-02-07| 391.00
#2007-02-08| 389.20
#2007-02-09| 392.80
#2007-02-12| 398.21
#2007-02-13| 411.85
#2007-02-14| 417.00
#2007-02-15| 482.64
#2007-02-16| 476.20
#2007-02-19| 490.36
#2007-02-20| 512.24
#2007-02-21| 496.80
#2007-02-22| 507.61
#2007-02-23| 501.95
#2007-02-26| 501.95
#2007-02-27| 477.49
#2007-02-28| 475.17
#2007-03-01| 463.33
#2007-03-02| 462.05
#2007-03-05| 471.06
#2007-03-06| 471.31
#2007-03-07| 478.01
#2007-03-08| 487.79
#2007-03-09| 488.56
#2007-03-12| 483.41
#2007-03-13| 476.20
#2007-03-14| 464.36
#2007-03-15| 474.40
#2007-03-16| 480.58
#2007-03-19| 479.04
#2007-03-20| 479.29
#2007-03-21| 491.91
#2007-03-22| 489.08
#2007-03-23| 504.52
#2007-03-26| 506.06
#2007-03-27| 506.84
#2007-03-28| 517.39
#2007-03-29| 522.28
#2007-03-30| 527.69
#2007-04-02| 519.96
#2007-04-03| 532.06
#2007-04-04| 532.85
#2007-04-05| 531.02
#2007-04-06| .
#2007-04-09| .
#2007-04-10| 532.58
#2007-04-11| 547.22
#2007-04-12| 544.08
#2007-04-13| 546.96
#2007-04-16| 556.63
#2007-04-17| 552.71
#2007-04-18| 552.45
#2007-04-19| 545.65
#2007-04-20| 557.93
#2007-04-23| 596.35
#2007-04-24| 577.53
#2007-04-25| 590.86
#2007-04-26| 601.05
#2007-04-27| 590.08
#2007-04-30| 591.91
#2007-05-01| .
#2007-05-02| 594.26
#2007-05-03| 600.53
#2007-05-04| 603.40
#2007-05-07| 608.37
#2007-05-08| 587.99
#2007-05-09| 575.97
#2007-05-10| 574.14
#2007-05-11| 579.88
#2007-05-14| 606.54
#2007-05-15| 626.66
#2007-05-16| 636.07
#2007-05-17| .
#2007-05-18| 625.09
#2007-05-21| 628.49
#2007-05-22| 632.93
#2007-05-23| 642.60
#2007-05-24| 627.97
#2007-05-25| 647.83
#2007-05-28| 657.76
#2007-05-29| 647.57
#2007-05-30| 655.41
#2007-05-31| 676.84
#2007-06-01| 678.93
#2007-06-04| 678.93
#2007-06-05| 690.69
#2007-06-06| 661.94
#2007-06-07| 650.70
#2007-06-08| 652.80
#2007-06-11| 665.60
#2007-06-12| 671.35
#2007-06-13| 676.84
#2007-06-14| 676.84
#2007-06-15| 691.21
#2007-06-18| 693.56
#2007-06-19| 692.26
#2007-06-20| 696.70
#2007-06-21| 686.25
#2007-06-22| .
#2007-06-25| 665.08
#2007-06-26| 668.47
#2007-06-27| 657.76
#2007-06-28| 671.61
#2007-06-29| 679.97
#2007-07-02| 702.97
#2007-07-03| 705.58
#2007-07-04| 706.11
#2007-07-05| 693.04
#2007-07-06| 705.84
#2007-07-09| 699.05
#2007-07-10| 683.89
#2007-07-11| 672.39
#2007-07-12| 693.56
#2007-07-13| 692.78
#2007-07-16| 692.78
#2007-07-17| 687.03
#2007-07-18| 672.39
#2007-07-19| 675.53
#2007-07-20| 667.17
#2007-07-23| 679.19
#2007-07-24| 666.38
#2007-07-25| 659.33
#2007-07-26| 638.16
#2007-07-27| 616.21
#2007-07-30| 618.04
#2007-07-31| 637.12
#2007-08-01| 629.80
#2007-08-02| 626.14
#2007-08-03| 600.79
#2007-08-06| 605.50
#2007-08-07| 627.19
#2007-08-08| 640.77
#2007-08-09| 653.32
#2007-08-10| 635.81
#2007-08-13| 642.86
#2007-08-14| 647.05
#2007-08-15| 656.98
#2007-08-16| 613.60
#2007-08-17| 618.82
#2007-08-20| 622.48
#2007-08-21| 625.88
#2007-08-22| 658.54
#2007-08-23| 647.57
#2007-08-24| 660.37
#2007-08-27| 660.37
#2007-08-28| 651.49
#2007-08-29| 652.01
#2007-08-30| 655.41
#2007-08-31| 674.22
#2007-09-03| 677.36
#2007-09-04| 674.22
#2007-09-05| 655.93
#2007-09-06| 661.42
#2007-09-07| 639.99
#2007-09-10| 632.41
#2007-09-11| 643.91
#2007-09-12| 654.62
#2007-09-13| 669.00
#2007-09-14| 660.37
#2007-09-17| 635.02
#2007-09-18| 637.90
#2007-09-19| 665.60
#2007-09-20| 652.27
#2007-09-21| 670.83
#2007-09-24| 679.19
#2007-09-25| 678.14
#2007-09-26| 720.22
#2007-09-27| 714.73
#2007-09-28| 717.60
#2007-10-01| 723.35
#2007-10-02| 734.59
#2007-10-03| 724.14
#2007-10-04| 722.57
#2007-10-05| 731.72
#2007-10-08| 733.28
#2007-10-09| 756.28
#2007-10-10| 739.56
#2007-10-11| 740.86
#2007-10-12| 727.80
#2007-10-15| 725.18
#2007-10-16| 714.99
#2007-10-17| 704.54
#2007-10-18| 694.09
#2007-10-19| 695.91
#2007-10-22| 678.67
#2007-10-23| 674.22
#2007-10-24| 666.38
#2007-10-25| 685.46
#2007-10-26| 682.33
#2007-10-29| 698.00
#2007-10-30| 687.81
#2007-10-31| 679.45
#2007-11-01| 734.33
#2007-11-02| 743.74
#2007-11-05| 757.33
#2007-11-06| 774.05
#2007-11-07| 773.01
#2007-11-08| 756.02
#2007-11-09| 753.41
#2007-11-12| 750.79
#2007-11-13| 730.41
#2007-11-14| 741.91
#2007-11-15| 715.25
#2007-11-16| 706.37
#2007-11-19| 680.76
#2007-11-20| 687.03
#2007-11-21| 665.60
#2007-11-22| 665.60
#2007-11-23| 666.38
#2007-11-26| 661.42
#2007-11-27| 648.09
#2007-11-28| 682.59
#2007-11-29| 674.75
#2007-11-30| 679.97
#2007-12-03| 684.68
#2007-12-04| 653.32
#2007-12-05| 666.65
#2007-12-06| .
#2007-12-07| 716.82
#2007-12-10| 697.74
#2007-12-11| 705.06
#2007-12-12| 700.10
#2007-12-13| 666.65
#2007-12-14| 650.70
#2007-12-17| 630.84
#2007-12-18| 638.68
#2007-12-19| 616.73
#2007-12-20| 604.19
#2007-12-21| 630.06
#2007-12-24| .
#2007-12-25| .
#2007-12-26| .
#2007-12-27| 622.48
#2007-12-28| 628.49
#2007-12-31| .
#2008-01-01| .
#2008-01-02| 614.12
#2008-01-03| 598.70
#2008-01-04| 580.15
#2008-01-07| 555.32
#2008-01-08| 560.81
#2008-01-09| 544.08
#2008-01-10| 512.46
#2008-01-11| 533.89
#2008-01-14| 580.67
#2008-01-15| 562.90
#2008-01-16| 550.62
#2008-01-17| 541.47
#2008-01-18| 554.01
#2008-01-21| 535.72
#2008-01-22| 562.64
#2008-01-23| 549.83
#2008-01-24| 581.45
#2008-01-25| 591.38
#2008-01-28| 594.52
#2008-01-29| 614.12
#2008-01-30| 601.58
#2008-01-31| 591.12
#2008-02-01| 614.64
#2008-02-04| 636.33
#2008-02-05| 604.71
#2008-02-06| 613.07
#2008-02-07| 574.66
#2008-02-08| 587.99
#2008-02-11| 565.51
#2008-02-12| 587.99
#2008-02-13| 660.63
#2008-02-14| 678.41
#2008-02-15| 691.21
#2008-02-18| 701.40
#2008-02-19| 716.04
#2008-02-20| 722.83
#2008-02-21| 712.64
#2008-02-22| 679.71
#2008-02-25| 689.90
#2008-02-26| 714.21
#2008-02-27| 723.88
#2008-02-28| 725.18
#2008-02-29| 714.99
#2008-03-03| 716.04
#2008-03-04| 691.47
#2008-03-05| 708.72
#2008-03-06| 713.42
#2008-03-07| 697.74
#2008-03-10| 674.75
#2008-03-11| 689.64
#2008-03-12| 703.49
#2008-03-13| 702.45
#2008-03-14| 702.97
#2008-03-17| 680.50
#2008-03-18| 711.59
#2008-03-19| 704.28
#2008-03-20| 683.11
#2008-03-21| .
#2008-03-24| .
#2008-03-25| 715.25
#2008-03-26| 729.10
#2008-03-27| 730.67
#2008-03-28| 717.60
#2008-03-31| 705.58
#2008-04-01| 724.14
#2008-04-02| 738.25
#2008-04-03| 705.58
#2008-04-04| 676.03
#2008-04-07| 693.34
#2008-04-08| 694.93
#2008-04-09| 689.61
#2008-04-10| 685.08
#2008-04-11| 693.60
#2008-04-14| 676.56
#2008-04-15| 693.34
#2008-04-16| 720.23
#2008-04-17| 733.54
#2008-04-18| 725.55
#2008-04-21| 734.07
#2008-04-22| 729.01
#2008-04-23| 731.68
#2008-04-24| 723.69
#2008-04-25| 759.37
#2008-04-28| 763.36
#2008-04-29| 743.66
#2008-04-30| 727.68
#2008-05-01| .
#2008-05-02| 738.60
#2008-05-05| 723.69
#2008-05-06| 722.62
#2008-05-07| 825.40
#2008-05-08| 822.47
#2008-05-09| 857.35
#2008-05-12| 852.56
#2008-05-13| 863.74
#2008-05-14| 865.87
#2008-05-15| 868.80
#2008-05-16| 886.64
#2008-05-19| 862.94
#2008-05-20| 834.19
#2008-05-21| 834.98
#2008-05-22| 843.77
#2008-05-23| 831.52
#2008-05-26| 818.48
#2008-05-27| 829.39
#2008-05-28| 852.82
#2008-05-29| 850.16
#2008-05-30| 879.18
#2008-06-02| 868.00
#2008-06-03| 853.09
#2008-06-04| 880.78
#2008-06-05| 873.33
#2008-06-06| 838.98
#2008-06-09| 833.65
#2008-06-10| 813.68
#2008-06-11| 798.51
#2008-06-12| 791.05
#2008-06-13| 830.46
#2008-06-16| 840.04
#2008-06-17| 850.69
#2008-06-18| 823.00
#2008-06-19| 828.33
#2008-06-20| .
#2008-06-23| 799.84
#2008-06-24| 798.77
#2008-06-25| 830.72
#2008-06-26| 792.12
#2008-06-27| 807.29
#2008-06-30| 812.09
#2008-07-01| 806.76
#2008-07-02| 803.03
#2008-07-03| 801.70
#2008-07-04| 799.57
#2008-07-07| 791.85
#2008-07-08| 788.92
#2008-07-09| 813.42
#2008-07-10| 814.22
#2008-07-11| 793.71
#2008-07-14| 796.64
#2008-07-15| 808.36
#2008-07-16| 851.49
#2008-07-17| 796.11
#2008-07-18| 782.80
#2008-07-21| 806.23
#2008-07-22| 789.45
#2008-07-23| 804.36
#2008-07-24| 774.01
#2008-07-25| 768.15
#2008-07-28| 750.58
#2008-07-29| 720.49
#2008-07-30| 762.03
#2008-07-31| 742.33
#2008-08-01| 728.75
#2008-08-04| 705.58
#2008-08-05| 761.50
#2008-08-06| 662.98
#2008-08-07| 685.08
#2008-08-08| 699.73
#2008-08-11| 716.23
#2008-08-12| 713.57
#2008-08-13| 672.57
#2008-08-14| 704.25
#2008-08-15| 725.29
#2008-08-18| 714.64
#2008-08-19| 689.61
#2008-08-20| 682.69
#2008-08-21| 665.64
#2008-08-22| 694.93
#2008-08-25| 672.30
#2008-08-26| 674.43
#2008-08-27| 641.68
#2008-08-28| 645.94
#2008-08-29| 650.20
#2008-09-01| 646.74
#2008-09-02| 649.67
#2008-09-03| 647.27
#2008-09-04| 611.06
#2008-09-05| 585.77
#2008-09-08| 613.99
#2008-09-09| 592.42
#2008-09-10| 606.00
#2008-09-11| 594.29
#2008-09-12| 582.04
#2008-09-15| 566.86
#2008-09-16| 535.18
#2008-09-17| 504.56
#2008-09-18| 498.70
#2008-09-19| 621.45
#2008-09-22| 527.19
#2008-09-23| 536.51
#2008-09-24| 507.75
#2008-09-25| 509.88
#2008-09-26| 486.72
#2008-09-29| 456.90
#2008-09-30| 447.31
#2008-10-01| 420.95
#2008-10-02| 384.74
#2008-10-03| 409.77
#2008-10-06| 373.03
#2008-10-07| 367.17
#2008-10-08| 356.52
#2008-10-09| 362.38
#2008-10-10| 351.46
#2008-10-13| 388.74
#2008-10-14| 404.98
#2008-10-15| 373.83
#2008-10-16| 370.63
#2008-10-17| 353.59
#2008-10-20| 334.15
#2008-10-21| 336.55
#2008-10-22| 316.85
#2008-10-23| 277.71
#2008-10-24| 262.26
#2008-10-27| 254.28
#2008-10-28| 243.09
#2008-10-29| 243.36
#2008-10-30| 266.26
#2008-10-31| 272.12
#2008-11-03| 290.22
#2008-11-04| 318.18
#2008-11-05| 317.38
#2008-11-06| 291.02
#2008-11-07| 283.03
#2008-11-10| 281.43
#2008-11-11| 266.26
#2008-11-12| 247.35
#2008-11-13| 244.16
#2008-11-14| 243.36
#2008-11-17| 241.76
#2008-11-18| 232.44
#2008-11-19| 219.93
#2008-11-20| 220.20
#2008-11-21| 220.99
#2008-11-24| 228.98
#2008-11-25| 234.31
#2008-11-26| 242.29
#2008-11-27| 246.55
#2008-11-28| 244.42
#2008-12-01| 234.84
#2008-12-02| 239.10
#2008-12-03| 238.03
#2008-12-04| 239.37
#2008-12-05| 228.98
#2008-12-08| 239.10
#2008-12-09| 240.96
#2008-12-10| 250.55
#2008-12-11| 244.16
#2008-12-12| 212.21
#2008-12-15| 201.02
#2008-12-16| 194.37
#2008-12-17| 200.49
#2008-12-18| 203.15
#2008-12-19| 205.55
#2008-12-22| 194.63
#2008-12-23| 192.50
#2008-12-24| .
#2008-12-25| .
#2008-12-26| .
#2008-12-29| 197.03
#2008-12-30| 210.61
#2008-12-31| .
#2009-01-01| .
#2009-01-02| 217.80
#2009-01-05| 228.98
#2009-01-06| .
#2009-01-07| 227.12
#2009-01-08| 219.93
#2009-01-09| 217.27
#2009-01-12| 238.57
#2009-01-13| 234.04
#2009-01-14| 220.20
#2009-01-15| 215.40
#2009-01-16| 218.33
#2009-01-19| 215.67
#2009-01-20| 210.08
#2009-01-21| 204.22
#2009-01-22| 193.57
#2009-01-23| 195.70
#2009-01-26| 200.23
#2009-01-27| 201.02
#2009-01-28| 209.28
#2009-01-29| 202.36
#2009-01-30| 203.95
#2009-02-02| 195.97
#2009-02-03| 199.43
#2009-02-04| 213.01
#2009-02-05| 211.94
#2009-02-06| 228.98
#2009-02-09| 262.53
#2009-02-10| 249.48
#2009-02-11| 253.21
#2009-02-12| 266.26
#2009-02-13| 271.32
#2009-02-16| 262.00
#2009-02-17| 247.62
#2009-02-18| 242.83
#2009-02-19| 243.63
#2009-02-20| 234.57
#2009-02-23| 229.78
#2009-02-24| 228.98
#2009-02-25| 234.31
#2009-02-26| 244.69
#2009-02-27| 249.75
#2009-03-02| 239.63
#2009-03-03| 234.57
#2009-03-04| 243.63
#2009-03-05| 238.57
#2009-03-06| 237.24
#2009-03-09| 232.71
#2009-03-10| 254.54
#2009-03-11| 258.80
#2009-03-12| 252.41
#2009-03-13| 260.13
#2009-03-16| 263.60
#2009-03-17| 260.93
#2009-03-18| 256.67
#2009-03-19| 267.32
#2009-03-20| 277.71
#2009-03-23| 284.10
#2009-03-24| 281.17
#2009-03-25| 283.56
#2009-03-26| 254.54
#2009-03-27| 249.22
#2009-03-30| 229.78
#2009-03-31| 235.37
#2009-04-01| 240.43
#2009-04-02| 270.52
#2009-04-03| 291.31
#2009-04-06| 274.95
#2009-04-07| 265.53
#2009-04-08| 271.63
#2009-04-09| 281.05
#2009-04-10| .
#2009-04-13| .
#2009-04-14| 291.31
#2009-04-15| 284.93
#2009-04-16| 295.19
#2009-04-17| 306.27
#2009-04-20| 293.52
#2009-04-21| 291.58
#2009-04-22| 305.44
#2009-04-23| 316.53
#2009-04-24| 327.06
#2009-04-27| 324.29
#2009-04-28| 316.25
#2009-04-29| 332.60
#2009-04-30| 334.82
#2009-05-01| .
#2009-05-04| 369.19
#2009-05-05| 360.04
#2009-05-06| 373.63
#2009-05-07| 383.33
#2009-05-08| 372.24
#2009-05-11| 343.14
#2009-05-12| 335.38
#2009-05-13| 320.96
#2009-05-14| 337.87
#2009-05-15| 350.34
#2009-05-18| 354.78
#2009-05-19| 362.54
#2009-05-20| 384.43
#2009-05-21| .
#2009-05-22| 368.64
#2009-05-25| 376.40
#2009-05-26| 374.46
#2009-05-27| 368.36
#2009-05-28| 365.31
#2009-05-29| 370.58
#2009-06-01| 385.54
#2009-06-02| 383.05
#2009-06-03| 363.09
#2009-06-04| 361.98
#2009-06-05| 368.64
#2009-06-08| 370.58
#2009-06-09| 370.85
#2009-06-10| 380.83
#2009-06-11| 390.81
#2009-06-12| 388.59
#2009-06-15| 381.11
#2009-06-16| 383.88
#2009-06-17| 372.79
#2009-06-18| 372.79
#2009-06-19| .
#2009-06-22| 360.88
#2009-06-23| 353.95
#2009-06-24| 376.12
#2009-06-25| 373.35
#2009-06-26| 370.30
#2009-06-29| 376.95
#2009-06-30| 371.41
#2009-07-01| 382.77
#2009-07-02| 370.30
#2009-07-03| 361.15
#2009-07-06| 354.22
#2009-07-07| 354.78
#2009-07-08| 337.04
#2009-07-09| 339.53
#2009-07-10| 333.99
#2009-07-13| 335.10
#2009-07-14| 347.29
#2009-07-15| 358.66
#2009-07-16| 347.57
#2009-07-17| 350.62
#2009-07-20| 358.66
#2009-07-21| 359.49
#2009-07-22| 363.09
#2009-07-23| 380.55
#2009-07-24| 395.24
#2009-07-27| 390.26
#2009-07-28| 388.32
#2009-07-29| 391.64
#2009-07-30| 398.29
#2009-07-31| 410.77
#2009-08-03| 413.81
#2009-08-04| 409.10
#2009-08-05| 407.44
#2009-08-06| 405.22
#2009-08-07| 422.13
#2009-08-10| 440.70
#2009-08-11| 423.52
#2009-08-12| 421.30
#2009-08-13| 443.47
#2009-08-14| 447.91
#2009-08-17| 435.43
#2009-08-18| 439.87
#2009-08-19| 437.93
#2009-08-20| 451.79
#2009-08-21| 457.33
#2009-08-24| 462.60
#2009-08-25| 462.04
#2009-08-26| 440.70
#2009-08-27| 446.80
#2009-08-28| 447.35
#2009-08-31| 434.88
#2009-09-01| 424.90
#2009-09-02| 415.48
#2009-09-03| 428.78
#2009-09-04| 432.66
#2009-09-07| 440.42
#2009-09-08| 439.31
#2009-09-09| 447.91
#2009-09-10| 447.91
#2009-09-11| 452.34
#2009-09-14| 449.85
#2009-09-15| 460.10
#2009-09-16| 473.68
#2009-09-17| 466.20
#2009-09-18| 458.72
#2009-09-21| 461.49
#2009-09-22| 461.77
#2009-09-23| 459.27
#2009-09-24| 443.47
#2009-09-25| 445.69
#2009-09-28| 451.51
#2009-09-29| 443.47
#2009-09-30| 441.53
#2009-10-01| 439.31
#2009-10-02| 420.74
#2009-10-05| 426.56
#2009-10-06| 444.86
#2009-10-07| 447.08
#2009-10-08| 454.28
#2009-10-09| 458.72
#2009-10-12| 460.10
#2009-10-13| 447.35
#2009-10-14| 457.33
#2009-10-15| 465.92
#2009-10-16| 460.10
#2009-10-19| 475.35
#2009-10-20| 475.35
#2009-10-21| 467.59
#2009-10-22| 458.72
#2009-10-23| 457.33
#2009-10-26| 442.36
#2009-10-27| 432.39
#2009-10-28| 411.60
#2009-10-29| 417.42
#2009-10-30| 403.01
#2009-11-02| 423.52
#2009-11-03| 432.66
#2009-11-04| 454.84
#2009-11-05| 462.04
#2009-11-06| 474.24
#2009-11-09| 482.83
#2009-11-10| 477.56
#2009-11-11| 486.99
#2009-11-12| 487.54
#2009-11-13| 502.79
#2009-11-16| 521.36
#2009-11-17| 494.19
#2009-11-18| 501.12
#2009-11-19| 496.13
#2009-11-20| 482.28
#2009-11-23| 496.13
#2009-11-24| 498.91
#2009-11-25| 498.91
#2009-11-26| 479.50
#2009-11-27| 484.77
#2009-11-30| 466.75
#2009-12-01| 474.24
#2009-12-02| 472.02
#2009-12-03| 472.30
#2009-12-04| 473.41
#2009-12-07| 474.52
#2009-12-08| 467.86
#2009-12-09| 474.52
#2009-12-10| 463.71
#2009-12-11| 460.10
#2009-12-14| 460.66
#2009-12-15| 457.88
#2009-12-16| 444.86
#2009-12-17| 452.90
#2009-12-18| 448.18
#2009-12-21| 461.49
#2009-12-22| 471.74
#2009-12-23| 467.59
#2009-12-24| .
#2009-12-25| .
#2009-12-28| 467.86
#2009-12-29| 471.19
#2009-12-30| 471.19
#2009-12-31| .
#2010-01-01| .
#2010-01-04| 489.48
#2010-01-05| 498.35
#2010-01-06| .
#2010-01-07| 484.77
#2010-01-08| 486.43
#2010-01-11| 488.10
#2010-01-12| 487.82
#2010-01-13| 499.46
#2010-01-14| 508.05
#2010-01-15| 505.84
#2010-01-18| 512.76
#2010-01-19| 506.11
#2010-01-20| 504.17
#2010-01-21| 498.91
#2010-01-22| 498.63
#2010-01-25| 485.60
#2010-01-26| 473.41
#2010-01-27| 488.93
#2010-01-28| 485.88
#2010-01-29| 486.16
#2010-02-01| 496.69
#2010-02-02| 490.04
#2010-02-03| 494.75
#2010-02-04| 475.62
#2010-02-05| 461.21
#2010-02-08| 451.51
#2010-02-09| 442.09
#2010-02-10| 453.73
#2010-02-11| 458.44
#2010-02-12| 465.65
#2010-02-15| 470.36
#2010-02-16| 491.70
#2010-02-17| 499.74
#2010-02-18| 508.05
#2010-02-19| 520.53
#2010-02-22| 517.75
#2010-02-23| 513.87
#2010-02-24| 509.16
#2010-02-25| 505.56
#2010-02-26| 510.82
#2010-03-01| 526.35
#2010-03-02| 530.78
#2010-03-03| 529.39
#2010-03-04| 535.22
#2010-03-05| 553.79
#2010-03-08| 537.71
#2010-03-09| 537.16
#2010-03-10| 542.70
#2010-03-11| 546.30
#2010-03-12| 551.57
#2010-03-15| 540.48
#2010-03-16| 539.93
#2010-03-17| 533.55
#2010-03-18| 529.39
#2010-03-19| 525.51
#2010-03-22| 532.17
#2010-03-23| 535.77
#2010-03-24| 540.48
#2010-03-25| 550.46
#2010-03-26| 541.59
#2010-03-29| 536.60
#2010-03-30| 535.49
#2010-03-31| 533.00
#2010-04-01| 532.17
#2010-04-02| .
#2010-04-05| .
#2010-04-06| 543.25
#2010-04-07| 525.51
#2010-04-08| 506.39
#2010-04-09| 521.98
#2010-04-12| 520.84
#2010-04-13| 519.99
#2010-04-14| 525.66
#2010-04-15| 523.39
#2010-04-16| 511.77
#2010-04-19| 505.82
#2010-04-20| 522.54
#2010-04-21| 513.19
#2010-04-22| 510.07
#2010-04-23| 514.61
#2010-04-26| 515.17
#2010-04-27| 501.01
#2010-04-28| 488.54
#2010-04-29| 499.02
#2010-04-30| 503.27
#2010-05-03| 513.76
#2010-05-04| 503.27
#2010-05-05| 493.35
#2010-05-06| 513.76
#2010-05-07| 493.92
#2010-05-10| 545.21
#2010-05-11| 544.93
#2010-05-12| 563.06
#2010-05-13| .
#2010-05-14| 554.85
#2010-05-17| 552.30
#2010-05-18| 549.46
#2010-05-19| 526.23
#2010-05-20| 521.41
#2010-05-21| 525.09
#2010-05-24| 523.96
#2010-05-25| 502.99
#2010-05-26| 521.41
#2010-05-27| 538.98
#2010-05-28| 536.14
#2010-05-31| 536.99
#2010-06-01| 534.16
#2010-06-02| 554.00
#2010-06-03| 564.20
#2010-06-04| 550.60
#2010-06-07| 549.75
#2010-06-08| 544.08
#2010-06-09| 572.42
#2010-06-10| 598.49
#2010-06-11| 579.50
#2010-06-14| 593.67
#2010-06-15| 593.10
#2010-06-16| 580.63
#2010-06-17| 592.25
#2010-06-18| 586.58
#2010-06-21| 591.12
#2010-06-22| 597.35
#2010-06-23| 591.69
#2010-06-24| 579.22
#2010-06-25| .
#2010-06-28| 589.70
#2010-06-29| 563.91
#2010-06-30| 571.00
#2010-07-01| 553.43
#2010-07-02| 552.86
#2010-07-05| 549.75
#2010-07-06| 572.42
#2010-07-07| 577.23
#2010-07-08| 582.05
#2010-07-09| 588.57
#2010-07-12| 595.09
#2010-07-13| 613.79
#2010-07-14| 605.57
#2010-07-15| 600.19
#2010-07-16| 592.25
#2010-07-19| 589.99
#2010-07-20| 586.58
#2010-07-21| 595.09
#2010-07-22| 611.24
#2010-07-23| 610.67
#2010-07-26| 611.24
#2010-07-27| 599.34
#2010-07-28| 599.34
#2010-07-29| 598.20
#2010-07-30| 610.10
#2010-08-02| 617.76
#2010-08-03| 620.31
#2010-08-04| 621.44
#2010-08-05| 665.93
#2010-08-06| 660.83
#2010-08-09| 678.11
#2010-08-10| 668.48
#2010-08-11| 647.23
#2010-08-12| 647.51
#2010-08-13| 661.11
#2010-08-16| 665.65
#2010-08-17| 670.18
#2010-08-18| 667.63
#2010-08-19| 652.04
#2010-08-20| 637.31
#2010-08-23| 632.49
#2010-08-24| 636.18
#2010-08-25| 617.76
#2010-08-26| 626.54
#2010-08-27| 630.51
#2010-08-30| 631.36
#2010-08-31| 640.99
#2010-09-01| 676.70
#2010-09-02| 672.73
#2010-09-03| 672.45
#2010-09-06| 679.25
#2010-09-07| 661.40
#2010-09-08| 681.51
#2010-09-09| 685.20
#2010-09-10| 695.40
#2010-09-13| 697.10
#2010-09-14| 692.57
#2010-09-15| 691.43
#2010-09-16| 693.13
#2010-09-17| 695.68
#2010-09-20| 708.44
#2010-09-21| 705.60
#2010-09-22| 699.93
#2010-09-23| 693.13
#2010-09-24| 707.02
#2010-09-27| 693.42
#2010-09-28| 694.83
#2010-09-29| 703.05
#2010-09-30| 713.82
#2010-10-01| 716.37
#2010-10-04| 710.42
#2010-10-05| 717.22
#2010-10-06| 720.62
#2010-10-07| 727.42
#2010-10-08| 728.84
#2010-10-11| 739.32
#2010-10-12| 746.41
#2010-10-13| 753.78
#2010-10-14| 743.57
#2010-10-15| 724.30
#2010-10-18| 719.77
#2010-10-19| 699.37
#2010-10-20| 696.82
#2010-10-21| 707.87
#2010-10-22| 720.90
#2010-10-25| 743.86
#2010-10-26| 720.90
#2010-10-27| 705.88
#2010-10-28| 701.35
#2010-10-29| 705.60
#2010-11-01| 708.72
#2010-11-02| 699.08
#2010-11-03| 694.55
#2010-11-04| 729.12
#2010-11-05| 730.54
#2010-11-08| 725.44
#2010-11-09| 743.01
#2010-11-10| 729.69
#2010-11-11| 726.85
#2010-11-12| 719.49
#2010-11-15| 726.29
#2010-11-16| 707.30
#2010-11-17| 711.27
#2010-11-18| 726.00
#2010-11-19| 724.59
#2010-11-22| 723.45
#2010-11-23| 705.88
#2010-11-24| 748.67
#2010-11-25| 735.92
#2010-11-26| 736.49
#2010-11-29| 712.40
#2010-11-30| 702.48
#2010-12-01| 717.79
#2010-12-02| 740.46
#2010-12-03| 728.55
#2010-12-06| .
#2010-12-07| 750.09
#2010-12-08| 758.03
#2010-12-09| 735.92
#2010-12-10| 731.39
#2010-12-13| 755.19
#2010-12-14| 765.39
#2010-12-15| 776.45
#2010-12-16| 779.28
#2010-12-17| 770.21
#2010-12-20| 775.31
#2010-12-21| 793.16
#2010-12-22| 790.05
#2010-12-23| 780.70
#2010-12-24| .
#2010-12-27| 772.48
#2010-12-28| 776.73
#2010-12-29| 779.28
#2010-12-30| 777.86
#2010-12-31| .
#2011-01-03| 796.28
#2011-01-04| 788.63
#2011-01-05| 778.15
#2011-01-06| .
#2011-01-07| 775.88
#2011-01-10| 773.33
#2011-01-11| 796.85
#2011-01-12| 787.78
#2011-01-13| 776.73
#2011-01-14| 784.95
#2011-01-17| 804.78
#2011-01-18| 809.88
#2011-01-19| 817.53
#2011-01-20| 770.78
#2011-01-21| 762.28
#2011-01-24| 759.16
#2011-01-25| 762.28
#2011-01-26| 776.73
#2011-01-27| 773.89
#2011-01-28| 761.43
#2011-01-31| 747.54
#2011-02-01| 753.78
#2011-02-02| 750.37
#2011-02-03| 759.73
#2011-02-04| 760.29
#2011-02-07| 775.03
#2011-02-08| 793.73
#2011-02-09| 820.09
#2011-02-10| 839.92
#2011-02-11| 854.09
#2011-02-14| 864.29
#2011-02-15| 868.54
#2011-02-16| 857.21
#2011-02-17| 869.96
#2011-02-18| 861.74
#2011-02-21| 855.79
#2011-02-22| 858.06
#2011-02-23| 831.70
#2011-02-24| 819.80
#2011-02-25| 830.00
#2011-02-28| 834.25
#2011-03-01| 827.74
#2011-03-02| 807.62
#2011-03-03| 820.65
#2011-03-04| 799.40
#2011-03-07| 799.97
#2011-03-08| 812.43
#2011-03-09| 830.29
#2011-03-10| 815.55
#2011-03-11| 802.80
#2011-03-14| 790.61
#2011-03-15| 783.25
#2011-03-16| 777.30
#2011-03-17| 791.75
#2011-03-18| 820.37
#2011-03-21| 838.22
#2011-03-22| 841.05
#2011-03-23| 832.55
#2011-03-24| 847.86
#2011-03-25| 861.46
#2011-03-28| 858.91
#2011-03-29| 858.91
#2011-03-30| 869.11
#2011-03-31| 850.97
#2011-04-01| 872.79
#2011-04-04| 941.94
#2011-04-05| 949.59
#2011-04-06| 935.13
#2011-04-07| 943.35
#2011-04-08| 946.82
#2011-04-11| 939.88
#2011-04-12| 933.53
#2011-04-13| 940.17
#2011-04-14| 949.13
#2011-04-15| 964.16
#2011-04-18| 940.17
#2011-04-19| 969.65
#2011-04-20| 993.06
#2011-04-21| 986.71
#2011-04-22| .
#2011-04-25| .
#2011-04-26| 978.90
#2011-04-27| 985.26
#2011-04-28|1004.05
#2011-04-29|1011.56
#2011-05-02|1009.54
#2011-05-03| 982.08
#2011-05-04| 962.14
#2011-05-05| 958.09
#2011-05-06| 990.46
#2011-05-09| 993.93
#2011-05-10| 993.06
#2011-05-11| 983.53
#2011-05-12| 981.50
#2011-05-13| 967.05
#2011-05-16| 958.67
#2011-05-17| 945.38
#2011-05-18| 951.45
#2011-05-19| 954.05
#2011-05-20| 942.49
#2011-05-23| 915.03
#2011-05-24| 939.02
#2011-05-25| 952.02
#2011-05-26| 951.16
#2011-05-27| 963.29
#2011-05-30| 959.83
#2011-05-31| 979.19
#2011-06-01| 978.32
#2011-06-02| .
#2011-06-03| 968.50
#2011-06-06| 965.32
#2011-06-07| 955.20
#2011-06-08| 932.08
#2011-06-09| 961.56
#2011-06-10| 964.16
#2011-06-13| 959.54
#2011-06-14| 967.34
#2011-06-15| 958.67
#2011-06-16| 939.02
#2011-06-17| 949.42
#2011-06-20| 939.02
#2011-06-21| 939.02
#2011-06-22| 951.16
#2011-06-23| 925.72
#2011-06-24| .
#2011-06-27| 928.32
#2011-06-28| 922.25
#2011-06-29| 970.81
#2011-06-30|1000.00
#2011-07-01|1002.31
#2011-07-04|1017.05
#2011-07-05|1029.19
#2011-07-06|1030.64
#2011-07-07|1065.03
#2011-07-08|1039.60
#2011-07-11|1017.34
#2011-07-12|1017.34
#2011-07-13|1043.35
#2011-07-14|1021.39
#2011-07-15|1040.75
#2011-07-18|1007.23
#2011-07-19| 997.11
#2011-07-20| 996.82
#2011-07-21| 989.88
#2011-07-22|1007.80
#2011-07-25|1003.18
#2011-07-26| 970.23
#2011-07-27| 961.27
#2011-07-28| 946.82
#2011-07-29| 943.93
#2011-08-01| 907.51
#2011-08-02| 870.52
#2011-08-03| 837.86
#2011-08-04| 774.57
#2011-08-05| 719.94
#2011-08-08| 647.98
#2011-08-09| 708.09
#2011-08-10| 693.06
#2011-08-11| 725.43
#2011-08-12| 743.93
#2011-08-15| 756.94
#2011-08-16| 745.38
#2011-08-17| 780.92
#2011-08-18| 699.71
#2011-08-19| 704.34
#2011-08-22| 670.23
#2011-08-23| 661.27
#2011-08-24| 681.79
#2011-08-25| 669.36
#2011-08-26| 674.57
#2011-08-29| 698.55
#2011-08-30| 710.98
#2011-08-31| 746.24
#2011-09-01| 714.74
#2011-09-02| 684.39
#2011-09-05| 659.25
#2011-09-06| 645.09
#2011-09-07| 694.80
#2011-09-08| 711.85
#2011-09-09| 684.97
#2011-09-12| 649.42
#2011-09-13| 645.38
#2011-09-14| 664.74
#2011-09-15| 698.27
#2011-09-16| 713.29
#2011-09-19| 679.19
#2011-09-20| 709.25
#2011-09-21| 695.09
#2011-09-22| 645.38
#2011-09-23| 626.59
#2011-09-26| 638.73
#2011-09-27| 667.92
#2011-09-28| 658.38
#2011-09-29| 664.74
#2011-09-30| 652.60
#2011-10-03| 624.57
#2011-10-04| 574.86
#2011-10-05| 607.80
#2011-10-06| 646.82
#2011-10-07| 650.00
#2011-10-10| 710.12
#2011-10-11| 708.67
#2011-10-12| 732.08
#2011-10-13| 733.82
#2011-10-14| 763.29
#2011-10-17| 721.39
#2011-10-18| 747.11
#2011-10-19| 735.26
#2011-10-20| 736.71
#2011-10-21| 757.23
#2011-10-24| 793.35
#2011-10-25| 778.32
#2011-10-26| 781.50
#2011-10-27| 829.48
#2011-10-28| 819.94
#2011-10-31| 767.34
#2011-11-01| 752.02
#2011-11-02| 777.17
#2011-11-03| 806.36
#2011-11-04| 773.41
#2011-11-07| 793.35
#2011-11-08| 780.35
#2011-11-09| 765.61
#2011-11-10| 750.58
#2011-11-11| 778.90
#2011-11-14| 769.08
#2011-11-15| 755.20
#2011-11-16| 739.31
#2011-11-17| 712.72
#2011-11-18| 687.57
#2011-11-21| 649.71
#2011-11-22| 652.31
#2011-11-23| 630.06
#2011-11-24| 632.08
#2011-11-25| 611.56
#2011-11-28| 661.27
#2011-11-29| 654.34
#2011-11-30| 706.94
#2011-12-01| 688.73
#2011-12-02| 686.13
#2011-12-05| 729.77
#2011-12-06| .
#2011-12-07| 706.94
#2011-12-08| 673.70
#2011-12-09| 687.28
#2011-12-12| 671.39
#2011-12-13| 691.33
#2011-12-14| 656.65
#2011-12-15| 656.07
#2011-12-16| 652.60
#2011-12-19| 656.36
#2011-12-20| 695.95
#2011-12-21| 705.49
#2011-12-22| 710.40
#2011-12-23| 717.05
#2011-12-26| .
#2011-12-27| 712.43
#2011-12-28| 713.01
#2011-12-29| 711.85
#2011-12-30| 719.08
#2012-01-02| 754.34
#2012-01-03| 760.69
#2012-01-04| 752.02
#2012-01-05| 762.72
#2012-01-06| .
#2012-01-09| 755.78
#2012-01-10| 770.23
#2012-01-11| 746.24
#2012-01-12| 781.50
#2012-01-13| 766.76
#2012-01-16| 788.15
#2012-01-17| 784.10
#2012-01-18| 784.97
#2012-01-19| 802.31
#2012-01-20| 796.53
#2012-01-23| 800.87
#2012-01-24| 794.51
#2012-01-25| 797.40
#2012-01-26| 807.80
#2012-01-27| 788.73
#2012-01-30| 782.66
#2012-01-31| 789.31
#2012-02-01| 819.94
#2012-02-02| 828.32
#2012-02-03| 842.49
#2012-02-06| 860.40
#2012-02-07| 855.78
#2012-02-08| 921.10
#2012-02-09| 971.10
#2012-02-10| 962.43
#2012-02-13| 962.72
#2012-02-14| 976.88
#2012-02-15| 980.64
#2012-02-16| 975.14
#2012-02-17| 986.99
#2012-02-20|1011.27
#2012-02-21| 990.75
#2012-02-22| 982.37
#2012-02-23| 970.23
#2012-02-24| 976.88
#2012-02-27| 962.14
#2012-02-28| 968.21
#2012-02-29| 962.72
#2012-03-01| 970.23
#2012-03-02| 972.83
#2012-03-05| 967.63
#2012-03-06| 923.12
#2012-03-07| 958.67
#2012-03-08| 994.80
#2012-03-09|1003.47
#2012-03-12|1026.01
#2012-03-13|1057.23
#2012-03-14|1066.76
#2012-03-15|1070.81
#2012-03-16|1082.08
#2012-03-19|1078.03
#2012-03-20|1055.78
#2012-03-21|1041.04
#2012-03-22|1011.56
#2012-03-23|1044.22
#2012-03-26|1078.03
#2012-03-27|1083.24
#2012-03-28|1047.40
#2012-03-29|1032.37
#2012-03-30|1056.07
#2012-04-02|1083.53
#2012-04-03|1094.80
#2012-04-04|1047.69
#2012-04-05|1066.76
#2012-04-06| .
#2012-04-09| .
#2012-04-10|1017.34
#2012-04-11|1020.52
#2012-04-12|1045.95
#2012-04-13|1042.37
#2012-04-16|1057.31
#2012-04-17|1064.79
#2012-04-18|1064.49
#2012-04-19|1054.92
#2012-04-20|1048.05
#2012-04-23|1024.43
#2012-04-24|1043.56
#2012-04-25|1072.56
#2012-04-26|1061.50
#2012-04-27|1087.50
#2012-04-30|1071.06
#2012-05-01| .
#2012-05-02|1071.96
#2012-05-03|1084.52
#2012-05-04|1068.07
#2012-05-07|1073.75
#2012-05-08|1051.04
#2012-05-09|1068.07
#2012-05-10|1084.52
#2012-05-11|1123.97
#2012-05-14|1079.13
#2012-05-15|1058.51
#2012-05-16|1048.64
#2012-05-17| .
#2012-05-18| 989.46
#2012-05-21|1002.01
#2012-05-22| 976.00
#2012-05-23| 923.09
#2012-05-24| 944.62
#2012-05-25| 929.67
#2012-05-28| 932.06
#2012-05-29| 954.78
#2012-05-30| 917.41
#2012-05-31| 905.76
#2012-06-01| 855.24
#2012-06-04| 827.14
#2012-06-05| 828.63
#2012-06-06| 865.70
#2012-06-07| 895.59
#2012-06-08| 871.68
#2012-06-11| 865.40
#2012-06-12| 858.23
#2012-06-13| 840.89
#2012-06-14| 836.11
#2012-06-15| 870.78
#2012-06-18| 865.70
#2012-06-19| 878.85
#2012-06-20| 911.44
#2012-06-21| 854.94
#2012-06-22| .
#2012-06-25| 828.63
#2012-06-26| 815.18
#2012-06-27| 851.95
#2012-06-28| 853.14
#2012-06-29| 892.60
#2012-07-02| 910.84
#2012-07-03| 941.33
#2012-07-04| 951.19
#2012-07-05| 947.31
#2012-07-06| 903.66
#2012-07-09| 887.82
#2012-07-10| 911.44
#2012-07-11| 884.83
#2012-07-12| 875.56
#2012-07-13| 896.79
#2012-07-16| 905.16
#2012-07-17| 908.75
#2012-07-18| 928.47
#2012-07-19| 947.61
#2012-07-20| 929.97
#2012-07-23| 894.70
#2012-07-24| 903.66
#2012-07-25| 915.02
#2012-07-26| 918.31
#2012-07-27| 958.37
#2012-07-30| 986.47
#2012-07-31| 971.22
#2012-08-01| 927.58
#2012-08-02| 925.19
#2012-08-03| 944.62
#2012-08-06| 976.60
#2012-08-07| 976.30
#2012-08-08| 926.98
#2012-08-09| 939.24
#2012-08-10| 940.43
#2012-08-13| 933.86
#2012-08-14| 961.06
#2012-08-15| 956.57
#2012-08-16| 961.36
#2012-08-17| 974.21
#2012-08-20| 967.63
#2012-08-21| 980.49
#2012-08-22| 973.01
#2012-08-23| 964.05
#2012-08-24| 947.01
#2012-08-27| 952.09
#2012-08-28| 944.02
#2012-08-29| 954.48
#2012-08-30| 914.72
#2012-08-31| 935.35
#2012-09-03| 935.65
#2012-09-04| 935.05
#2012-09-05| 947.31
#2012-09-06| 987.66
#2012-09-07|1009.78
#2012-09-10|1012.77
#2012-09-11|1017.85
#2012-09-12|1026.52
#2012-09-13|1025.03
#2012-09-14|1068.07
#2012-09-17|1057.91
#2012-09-18|1013.97
#2012-09-19|1022.04
#2012-09-20| 988.86
#2012-09-21| 986.77
#2012-09-24| 977.80
#2012-09-25| 966.44
#2012-09-26| 939.83
#2012-09-27| 942.82
#2012-09-28| 946.11
#2012-10-01| 963.75
#2012-10-02| 980.49
#2012-10-03| 986.47
#2012-10-04| 990.05
#2012-10-05|1026.22
#2012-10-08|1006.79
#2012-10-09| 998.72
#2012-10-10|1007.09
#2012-10-11|1025.93
#2012-10-12|1018.15
#2012-10-15|1016.66
#2012-10-16| 896.19
#2012-10-17| 872.87
#2012-10-18| 887.52
#2012-10-19| 883.34
#2012-10-22| 874.37
#2012-10-23| 869.59
#2012-10-24| 880.35
#2012-10-25| 884.83
#2012-10-26| 884.23
#2012-10-29| 877.06
#2012-10-30| 949.40
#2012-10-31| 956.57
#2012-11-01| 949.10
#2012-11-02| 977.50
#2012-11-05| 960.46
#2012-11-06| 963.15
#2012-11-07| 940.43
#2012-11-08| 925.19
#2012-11-09| 930.57
#2012-11-12| 934.15
#2012-11-13| 914.42
#2012-11-14| 902.77
#2012-11-15| 889.31
#2012-11-16| 874.37
#2012-11-19| 895.59
#2012-11-20| 905.76
#2012-11-21| 919.51
#2012-11-22| 932.06
#2012-11-23| 939.83
#2012-11-26| 941.63
#2012-11-27| 935.95
#2012-11-28| 926.38
#2012-11-29| 940.13
#2012-11-30| 959.56
#2012-12-03| 963.75
#2012-12-04| 957.47
#2012-12-05| 945.51
#2012-12-06| .
#2012-12-07| 964.64
#2012-12-10| 935.35
#2012-12-11| 958.67
#2012-12-12| 950.00
#2012-12-13| 942.82
#2012-12-14| 953.58
#2012-12-17| 957.47
#2012-12-18| 945.81
#2012-12-19| 911.73
#2012-12-20| 908.15
#2012-12-21| 906.35
#2012-12-24| .
#2012-12-25| .
#2012-12-26| .
#2012-12-27| 907.55
#2012-12-28| 899.78
#2012-12-31| .
#2013-01-01| .
#2013-01-02| 940.73
#2013-01-03| 950.89
#2013-01-04| 933.86
#2013-01-07| 934.45
#2013-01-08| 923.99
#2013-01-09| 924.59
#2013-01-10| 922.79
#2013-01-11| 903.96
#2013-01-14| 926.68
#2013-01-15| 926.68
#2013-01-16| 931.76
#2013-01-17| 944.92
#2013-01-18| 950.60
#2013-01-21| 976.00
#2013-01-22| 983.48
#2013-01-23|1002.01
#2013-01-24| 978.10
#2013-01-25| 983.48
#2013-01-28| 981.68
#2013-01-29| 978.69
#2013-01-30| 964.35
#2013-01-31| 947.31
#2013-02-01| 965.84
#2013-02-04| 940.43
#2013-02-05| 947.31
#2013-02-06| 987.96
#2013-02-07|1002.61
#2013-02-08|1042.37
#2013-02-11|1045.06
#2013-02-12|1046.85
#2013-02-13|1056.72
#2013-02-14|1065.98
#2013-02-15|1085.41
#2013-02-18|1073.46
#2013-02-19|1083.62
#2013-02-20|1083.32
#2013-02-21|1057.91
#2013-02-22|1057.61
#2013-02-25|1049.24
#2013-02-26|1029.81
#2013-02-27|1037.28
#2013-02-28|1040.57
#2013-03-01|1031.31
#2013-03-04|1035.79
#2013-03-05|1056.12
#2013-03-06|1046.25
#2013-03-07|1048.35
#2013-03-08|1048.94
#2013-03-11|1053.13
#2013-03-12|1052.23
#2013-03-13|1046.85
#2013-03-14|1063.89
#2013-03-15|1054.92
#2013-03-18|1056.42
#2013-03-19|1058.21
#2013-03-20|1083.92
#2013-03-21|1078.84
#2013-03-22|1062.39
#2013-03-25|1051.63
#2013-03-26|1054.32
#2013-03-27|1043.26
#2013-03-28|1037.28
#2013-03-29| .
#2013-04-01| .
#2013-04-02|1051.93
#2013-04-03|1062.10
#2013-04-04|1052.83
#2013-04-05|1044.46
#2013-04-08|1015.46
#2013-04-09| 999.02
#2013-04-10|1017.26
#2013-04-11|1024.73
#2013-04-12|1012.24
#2013-04-15| 972.29
#2013-04-16| 976.97
#2013-04-17| 966.05
#2013-04-18| 963.86
#2013-04-19| 970.73
#2013-04-22| 987.90
#2013-04-23|1019.11
#2013-04-24|1032.85
#2013-04-25|1038.15
#2013-04-26|1042.21
#2013-04-29|1047.83
#2013-04-30|1027.54
#2013-05-01| .
#2013-05-02| 989.46
#2013-05-03|1022.23
#2013-05-06|1026.91
#2013-05-07|1031.91
#2013-05-08|1041.58
#2013-05-09| .
#2013-05-10|1042.83
#2013-05-13|1038.78
#2013-05-14|1047.20
#2013-05-15|1036.90
#2013-05-16|1023.17
#2013-05-17|1026.60
#2013-05-20|1059.38
#2013-05-21|1061.25
#2013-05-22|1044.08
#2013-05-23|1012.87
#2013-05-24|1014.43
#2013-05-27|1016.93
#2013-05-28|1021.61
#2013-05-29|1014.43
#2013-05-30| 997.89
#2013-05-31|1011.62
#2013-06-03|1004.13
#2013-06-04|1002.88
#2013-06-05| 972.29
#2013-06-06| 971.98
#2013-06-07| 992.58
#2013-06-10| 987.59
#2013-06-11| 955.44
#2013-06-12| 952.00
#2013-06-13| 969.79
#2013-06-14| 979.16
#2013-06-17| 991.96
#2013-06-18| 984.46
#2013-06-19| 978.85
#2013-06-20| 957.00
#2013-06-21| .
#2013-06-24| 939.52
#2013-06-25| 957.62
#2013-06-26| 972.92
#2013-06-27| 987.27
#2013-06-28| 977.29
#2013-07-01| 965.11
#2013-07-02| 969.17
#2013-07-03| 960.43
#2013-07-04|1002.88
#2013-07-05| 992.27
#2013-07-08| 991.96
#2013-07-09|1017.55
#2013-07-10|1025.04
#2013-07-11|1028.16
#2013-07-12|1037.22
#2013-07-15|1029.41
#2013-07-16|1035.97
#2013-07-17|1038.78
#2013-07-18|1046.58
#2013-07-19|1038.15
#2013-07-22|1036.28
#2013-07-23|1037.84
#2013-07-24|1059.06
#2013-07-25|1054.38
#2013-07-26|1052.51
#2013-07-29|1053.76
#2013-07-30|1062.19
#2013-07-31|1042.21
#2013-08-01|1068.43
#2013-08-02|1067.18
#2013-08-05|1080.60
#2013-08-06|1031.28
#2013-08-07|1017.86
#2013-08-08|1050.01
#2013-08-09|1079.98
#2013-08-12|1131.48
#2013-08-13|1146.15
#2013-08-14|1144.28
#2013-08-15|1127.11
#2013-08-16|1133.35
#2013-08-19|1134.60
#2013-08-20|1127.42
#2013-08-21|1121.49
#2013-08-22|1136.16
#2013-08-23|1139.28
#2013-08-26|1128.36
#2013-08-27|1108.69
#2013-08-28|1094.02
#2013-08-29|1115.87
#2013-08-30|1103.39
#2013-09-02|1120.24
#2013-09-03|1116.18
#2013-09-04|1123.99
#2013-09-05|1138.97
#2013-09-06|1141.47
#2013-09-09|1138.66
#2013-09-10|1171.43
#2013-09-11|1173.93
#2013-09-12|1176.11
#2013-09-13|1183.92
#2013-09-16|1186.41
#2013-09-17|1176.43
#2013-09-18|1172.06
#2013-09-19|1181.11
#2013-09-20|1198.59
#2013-09-23|1191.10
#2013-09-24|1175.49
#2013-09-25|1174.24
#2013-09-26|1185.79
#2013-09-27|1198.90
#2013-09-30|1171.74
#2013-10-01|1185.79
#2013-10-02|1172.99
#2013-10-03|1171.74
#2013-10-04|1082.79
#2013-10-07|1057.82
#2013-10-08|1042.83
#2013-10-09|1053.45
#2013-10-10|1085.28
#2013-10-11|1083.10
#2013-10-14|1074.67
#2013-10-15|1102.14
#2013-10-16|1100.27
#2013-10-17|1096.83
#2013-10-18|1108.69
#2013-10-21|1123.68
#2013-10-22|1118.68
#2013-10-23|1125.24
#2013-10-24|1123.68
#2013-10-25|1120.55
#2013-10-28|1111.81
#2013-10-29|1094.02
#2013-10-30|1109.63
#2013-10-31|1163.32
#2013-11-01|1142.72
#2013-11-04|1180.48
#2013-11-05|1178.30
#2013-11-06|1192.03
#2013-11-07|1200.46
#2013-11-08|1199.52
#2013-11-11|1184.54
#2013-11-12|1167.69
#2013-11-13|1164.25
#2013-11-14|1159.57
#2013-11-15|1182.67
#2013-11-18|1187.04
#2013-11-19|1169.87
#2013-11-20|1170.50
#2013-11-21|1162.07
#2013-11-22|1170.50
#2013-11-25|1170.50
#2013-11-26|1165.81
#2013-11-27|1170.50
#2013-11-28|1158.95
#2013-11-29|1136.47
#2013-12-02|1123.36
#2013-12-03|1092.77
#2013-12-04|1081.54
#2013-12-05|1082.16
#2013-12-06| .
#2013-12-09|1084.66
#2013-12-10|1071.55
#2013-12-11|1072.17
#2013-12-12|1059.69
#2013-12-13|1060.00
#2013-12-16|1067.49
#2013-12-17|1063.43
#2013-12-18|1067.49
#2013-12-19|1086.22
#2013-12-20|1105.26
#2013-12-23|1112.75
#2013-12-24| .
#2013-12-25| .
#2013-12-26| .
#2013-12-27|1128.36
#2013-12-30|1088.40
#2013-12-31| .
#2014-01-01| .
#2014-01-02|1073.11
#2014-01-03|1076.23
#2014-01-06| .
#2014-01-07|1066.87
#2014-01-08|1055.94
#2014-01-09|1050.64
#2014-01-10|1044.39
#2014-01-13|1062.19
#2014-01-14|1071.55
#2014-01-15|1118.68
#2014-01-16|1122.43
#2014-01-17|1116.18
#2014-01-20|1126.17
#2014-01-21|1079.98
#2014-01-22|1075.61
#2014-01-23|1064.06
#2014-01-24|1024.11
#2014-01-27|1014.43
#2014-01-28|1015.68
#2014-01-29| 990.40
#2014-01-30| 999.76
#2014-01-31| 976.97
#2014-02-03| 981.66
#2014-02-04| 964.49
#2014-02-05| 970.73
#2014-02-06| 991.02
#2014-02-07|1000.70
#2014-02-10|1008.50
#2014-02-11|1046.58
#2014-02-12|1022.86
#2014-02-13|1029.10
#2014-02-14|1040.02
#2014-02-17|1049.70
#2014-02-18|1039.71
#2014-02-19|1032.22
#2014-02-20|1052.51
#2014-02-21|1066.56
#2014-02-24|1045.95
#2014-02-25|1051.26
#2014-02-26|1034.41
#2014-02-27|1017.55
#2014-02-28|1014.43
#2014-03-03| 947.32
#2014-03-04| 981.34
#2014-03-05| 956.68
#2014-03-06| 973.23
#2014-03-07| 956.06
#2014-03-10| 936.71
#2014-03-11| 930.47
#2014-03-12| 905.50
#2014-03-13| 878.65
#2014-03-14| 901.75
#2014-03-17| 903.31
#2014-03-18| 933.90
#2014-03-19| 897.38
#2014-03-20| 865.54
#2014-03-21| 903.62
#2014-03-24| 884.89
#2014-03-25| 888.33
#2014-03-26| 912.99
#2014-03-27| 907.37
#2014-03-28| 928.59
#2014-03-31| 916.11
#2014-04-01| 948.57
#2014-04-02| 957.93
#2014-04-03| 932.03
#2014-04-04| 952.00
#2014-04-07| 926.10
#2014-04-08| 917.67
#2014-04-09| 939.67
#2014-04-10| 924.89
#2014-04-11| 903.55
#2014-04-14| 887.46
#2014-04-15| 888.12
#2014-04-16| 909.46
#2014-04-17| 927.52
#2014-04-18| .
#2014-04-21| .
#2014-04-22| 961.34
#2014-04-23| 942.62
#2014-04-24| 939.01
#2014-04-25| 923.25
#2014-04-28| 914.06
#2014-04-29| 926.86
#2014-04-30| 939.67
#2014-05-01| .
#2014-05-02| 911.43
#2014-05-05| 924.23
#2014-05-06| 922.92
#2014-05-07| 963.96
#2014-05-08| 968.56
#2014-05-09| 976.77
#2014-05-12| 977.10
#2014-05-13| 973.16
#2014-05-14| 972.17
#2014-05-15| 963.96
#2014-05-16| 947.55
#2014-05-19| 968.23
#2014-05-20| 988.26
#2014-05-21| 998.11
#2014-05-22|1016.82
#2014-05-23|1029.30
#2014-05-26|1044.07
#2014-05-27|1027.66
#2014-05-28|1017.81
#2014-05-29| .
#2014-05-30|1020.43
#2014-06-02|1016.49
#2014-06-03|1001.39
#2014-06-04| 984.65
#2014-06-05| 995.15
#2014-06-06| 999.42
#2014-06-09| 998.76
#2014-06-10| 992.85
#2014-06-11| 986.62
#2014-06-12| 984.98
#2014-06-13| 982.68
#2014-06-16| 982.68
#2014-06-17| 980.05
#2014-06-18| 976.77
#2014-06-19| 973.48
#2014-06-20| .
#2014-06-23| 964.29
#2014-06-24| 956.74
#2014-06-25| 943.61
#2014-06-26| 934.41
#2014-06-27| 935.73
#2014-06-30| 935.73
#2014-07-01| 950.17
#2014-07-02| 964.29
#2014-07-03| 974.14
#2014-07-04| 979.72
#2014-07-07| 971.51
#2014-07-08| 939.01
#2014-07-09| 935.40
#2014-07-10| 921.94
#2014-07-11| 921.94
#2014-07-14| 949.19
#2014-07-15| 935.07
#2014-07-16| 947.22
#2014-07-17| 934.41
#2014-07-18| 922.59
#2014-07-21| 922.27
#2014-07-22| 915.37
#2014-07-23| 915.37
#2014-07-24| 902.89
#2014-07-25| 889.43
#2014-07-28| 876.63
#2014-07-29| 883.52
#2014-07-30| 879.58
#2014-07-31| 852.66
#2014-08-01| 852.99
#2014-08-04| 855.29
#2014-08-05| 848.06
#2014-08-06| 834.93
#2014-08-07| 822.78
#2014-08-08| 769.59
#2014-08-11| 782.07
#2014-08-12| 769.27
#2014-08-13| 761.06
#2014-08-14| 775.83
#2014-08-15| 772.88
#2014-08-18| 796.84
#2014-08-19| 825.41
#2014-08-20| 831.32
#2014-08-21| 831.98
#2014-08-22| 827.05
#2014-08-25| 835.26
#2014-08-26| 848.72
#2014-08-27| 848.39
#2014-08-28| 808.66
#2014-08-29| 796.19
#2014-09-01| 790.93
#2014-09-02| 797.50
#2014-09-03| 856.93
#2014-09-04| 842.15
#2014-09-05| 858.24
#2014-09-08| 856.27
#2014-09-09| 838.87
#2014-09-10| 830.01
#2014-09-11| 814.90
#2014-09-12| 822.45
#2014-09-15| 828.04
#2014-09-16| 824.42
#2014-09-17| 811.95
#2014-09-18| 807.35
#2014-09-19| 804.07
#2014-09-22| 795.86
#2014-09-23| 775.18
#2014-09-24| 784.70
#2014-09-25| 778.79
#2014-09-26| 797.17
#2014-09-29| 789.29
#2014-09-30| 784.04
#2014-10-01| 779.12
#2014-10-02| 771.56
#2014-10-03| 777.15
#2014-10-06| 797.17
#2014-10-07| 797.83
#2014-10-08| 775.18
#2014-10-09| 768.61
#2014-10-10| 754.16
#2014-10-13| 777.47
#2014-10-14| 788.64
#2014-10-15| 758.43
#2014-10-16| 767.95
#2014-10-17| 812.28
#2014-10-20| 805.71
#2014-10-21| 822.13
#2014-10-22| 817.20
#2014-10-23| 807.68
#2014-10-24| 791.26
#2014-10-27| 787.98
#2014-10-28| 797.17
#2014-10-29| 799.14
#2014-10-30| 805.38
#2014-10-31| 738.40
#2014-11-03| 725.93
#2014-11-04| 724.61
#2014-11-05| 731.51
#2014-11-06| 738.40
#2014-11-07| 724.94
#2014-11-10| 731.84
#2014-11-11| 722.32
#2014-11-12| 720.67
#2014-11-13| 717.39
#2014-11-14| 719.03
#2014-11-17| 719.03
#2014-11-18| 729.54
#2014-11-19| 741.36
#2014-11-20| .
#2014-11-21| 778.46
#2014-11-24| 798.16
#2014-11-25| 812.93
#2014-11-26| 804.40
#2014-11-27| 783.71
#2014-11-28| 745.63
#2014-12-01| 737.75
#2014-12-02| 743.33
#2014-12-03| 751.54
#2014-12-04| 744.31
#2014-12-05| .
#2014-12-08| 750.22
#2014-12-09| 765.65
#2014-12-10| 729.87
#2014-12-11| 721.66
#2014-12-12| 711.81
#2014-12-15| 673.07
#2014-12-16| 643.19
#2014-12-17| 654.02
#2014-12-18| 683.57
#2014-12-19| 681.60
#2014-12-22| 685.21
#2014-12-23| 690.80
#2014-12-24| .
#2014-12-25| .
#2014-12-26| .
#2014-12-29| 692.11
#2014-12-30| 666.17
#2014-12-31| .
#2015-01-01| .
#2015-01-02| 667.16
#2015-01-05| 656.65
#2015-01-06| .
#2015-01-07| 675.04
#2015-01-08| 695.72
#2015-01-09| 676.68
#2015-01-12| 666.83
#2015-01-13| 668.47
#2015-01-14| 648.11
#2015-01-15| 652.71
#2015-01-16| 665.84
#2015-01-19| 690.80
#2015-01-20| 692.44
#2015-01-21| 716.41
#2015-01-22| 750.22
#2015-01-23| 769.59
#2015-01-26| 754.16
#2015-01-27| 736.43
#2015-01-28| 735.45
#2015-01-29| 716.73
#2015-01-30| 718.70
#2015-02-02| 731.84
#2015-02-03| 776.16
#2015-02-04| 787.98
#2015-02-05| 877.28
#2015-02-06| 875.97
#2015-02-09| 857.91
#2015-02-10| 869.40
#2015-02-11| 853.97
#2015-02-12| 908.15
#2015-02-13| 905.19
#2015-02-16| 893.04
#2015-02-17| 882.87
#2015-02-18| 886.48
#2015-02-19| 864.15
#2015-02-20| 889.43
#2015-02-23| 872.69
#2015-02-24| 878.93
#2015-02-25| 855.94
#2015-02-26| 863.49
#2015-02-27| 868.42
#2015-03-02| 866.78
#2015-03-03| 858.90
#2015-03-04| 868.42
#2015-03-05| 865.46
#2015-03-06| 861.85
#2015-03-09| 864.48
#2015-03-10| 839.20
#2015-03-11| 858.24
#2015-03-12| 857.58
#2015-03-13| 869.40
#2015-03-16| 879.25
#2015-03-17| 878.60
#2015-03-18| 878.27
#2015-03-19| 898.95
#2015-03-20| 917.01
#2015-03-23| 898.63
#2015-03-24| 908.15
#2015-03-25| 900.27
#2015-03-26| 907.16
#2015-03-27| 905.52
#2015-03-30| 919.97
#2015-03-31| 914.39
#2015-04-01| 927.85
#2015-04-02| 926.20
#2015-04-03| .
#2015-04-06| .
#2015-04-07| 936.05
#2015-04-08| 954.77
#2015-04-09| 970.86
#2015-04-10| 985.01
#2015-04-13| 974.65
#2015-04-14| 973.27
#2015-04-15| 978.80
#2015-04-16| 995.37
#2015-04-17| 980.18
#2015-04-20| 985.70
#2015-04-21| 999.51
#2015-04-22|1002.97
#2015-04-23|1002.97
#2015-04-24|1008.84
#2015-04-27|1009.87
#2015-04-28| 987.43
#2015-04-29| 965.33
#2015-04-30|1005.04
#2015-05-01| .
#2015-05-04|1010.91
#2015-05-05| 980.52
#2015-05-06| 983.98
#2015-05-07| 992.61
#2015-05-08|1082.72
#2015-05-11|1091.70
#2015-05-12|1082.37
#2015-05-13|1082.37
#2015-05-14| .
#2015-05-15|1079.96
#2015-05-18|1083.41
#2015-05-19|1115.17
#2015-05-20|1098.95
#2015-05-21|1100.67
#2015-05-22|1077.89
#2015-05-25|1081.34
#2015-05-26|1047.85
#2015-05-27|1062.69
#2015-05-28|1030.59
#2015-05-29|1014.36
#2015-06-01|1021.26
#2015-06-02|1025.41
#2015-06-03|1031.97
#2015-06-04|1003.66
#2015-06-05| 996.75
#2015-06-08| 995.72
#2015-06-09|1004.69
#2015-06-10|1038.18
#2015-06-11|1034.04
#2015-06-12|1028.17
#2015-06-15|1019.88
#2015-06-16|1009.53
#2015-06-17| 985.01
#2015-06-18| 998.48
#2015-06-19| .
#2015-06-22|1011.25
#2015-06-23|1024.37
#2015-06-24|1010.22
#2015-06-25|1016.43
#2015-06-26|1011.60
#2015-06-29| 984.32
#2015-06-30| 970.51
#2015-07-01| 989.85
#2015-07-02| 972.93
#2015-07-03| 974.65
#2015-07-06| 974.31
#2015-07-07| 928.74
#2015-07-08| 915.27
#2015-07-09| 950.49
#2015-07-10| 959.81
#2015-07-13| 970.86
#2015-07-14| 980.52
#2015-07-15| 973.62
#2015-07-16| 991.23
#2015-07-17| 996.06
#2015-07-20|1004.35
#2015-07-21| 992.61
#2015-07-22| 989.85
#2015-07-23| 982.60
#2015-07-24| 957.74
#2015-07-27| 942.55
#2015-07-28| 934.95
#2015-07-29| 941.86
#2015-07-30| 942.89
#2015-07-31| 944.62
#2015-08-03| 955.67
#2015-08-04| 959.12
#2015-08-05| 996.06
#2015-08-06| 967.40
#2015-08-07| 952.56
#2015-08-10| 960.15
#2015-08-11| 930.81
#2015-08-12| 900.43
#2015-08-13| 914.58
#2015-08-14| 922.87
#2015-08-17| 906.29
#2015-08-18| 905.26
#2015-08-19| 881.09
#2015-08-20| 840.35
#2015-08-21| 819.29
#2015-08-24| 788.91
#2015-08-25| 828.61
#2015-08-26| 815.49
#2015-08-27| 847.95
#2015-08-28| 842.42
#2015-08-31| 831.72
#2015-09-01| 816.18
#2015-09-02| 841.04
#2015-09-03| 882.47
#2015-09-04| 858.99
#2015-09-07| 869.70
#2015-09-08| 911.13
#2015-09-09| 921.49
#2015-09-10| 896.97
#2015-09-11| 897.32
#2015-09-14| 895.94
#2015-09-15| 912.51
#2015-09-16| 954.28
#2015-09-17| 968.44
#2015-09-18| 950.49
#2015-09-21| 953.94
#2015-09-22| 939.44
#2015-09-23| 948.76
#2015-09-24| 927.01
#2015-09-25| 960.84
#2015-09-28| 950.49
#2015-09-29| 973.62
#2015-09-30| 998.13
#2015-10-01| 980.87
#2015-10-02| 979.14
#2015-10-05| 995.37
#2015-10-06|1016.09
#2015-10-07|1037.49
#2015-10-08|1052.68
#2015-10-09|1053.03
#2015-10-12|1035.77
#2015-10-13|1022.65
#2015-10-14|1020.23
#2015-10-15|1031.97
#2015-10-16|1026.10
#2015-10-19|1030.59
#2015-10-20|1017.12
#2015-10-21|1028.51
#2015-10-22|1045.78
#2015-10-23|1052.34
#2015-10-26|1052.34
#2015-10-27|1029.21
#2015-10-28|1033.35
#2015-10-29|1019.54
#2015-10-30|1185.26
#2015-11-02|1166.96
#2015-11-03|1175.94
#2015-11-04|1169.38
#2015-11-05|1168.69
#2015-11-06|1199.76
#2015-11-09|1167.31
#2015-11-10|1166.27
#2015-11-11|1178.36
#2015-11-12|1164.89
#2015-11-13|1161.44
#2015-11-16|1189.06
#2015-11-17|1169.72
#2015-11-18|1158.68
#2015-11-19|1159.37
#2015-11-20|1185.26
#2015-11-23|1233.60
#2015-11-24|1221.17
#2015-11-25|1246.37
#2015-11-26|1250.51
#2015-11-27|1247.75
#2015-11-30|1282.62
#2015-12-01|1265.01
#2015-12-02|1266.40
#2015-12-03|1224.27
#2015-12-04|1236.01
#2015-12-07|1214.61
#2015-12-08|1206.67
#2015-12-09|1186.99
#2015-12-10|1208.05
#2015-12-11|1134.51
#2015-12-14|1118.63
#2015-12-15|1136.58
#2015-12-16|1152.46
#2015-12-17|1154.88
#2015-12-18|1138.31
#2015-12-21|1128.64
#2015-12-22|1108.61
#2015-12-23|1147.63
#2015-12-24| .
#2015-12-25| .
#2015-12-28|1116.21
#2015-12-29|1146.94
#2015-12-30|1142.79
#2015-12-31| .
#2016-01-01| .
#2016-01-04|1093.42
#2016-01-05|1037.49
#2016-01-06| .
#2016-01-07|1018.50
#2016-01-08| 987.43
#2016-01-11|1012.29
#2016-01-12|1029.90
#2016-01-13|1032.31
#2016-01-14|1017.12
#2016-01-15| 984.32
#2016-01-18| 991.57
#2016-01-19|1018.16
#2016-01-20| 974.31
#2016-01-21| 981.91
#2016-01-22|1034.38
#2016-01-25|1028.51
#2016-01-26|1082.72
#2016-01-27|1081.34
#2016-01-28|1068.91
#2016-01-29|1077.20
#2016-02-01|1077.89
#2016-02-02|1072.36
#2016-02-03|1087.21
#2016-02-04|1052.68
#2016-02-05|1170.41
#2016-02-08|1095.49
#2016-02-09|1108.27
#2016-02-10|1101.36
#2016-02-11|1056.14
#2016-02-12|1087.21
#2016-02-15|1126.57
#2016-02-16|1127.26
#2016-02-17|1166.27
#2016-02-18|1164.20
#2016-02-19|1151.08
#2016-02-22|1170.41
#2016-02-23|1147.63
#2016-02-24|1105.85
#2016-02-25|1111.03
#2016-02-26|1028.51
#2016-02-29|1046.47
#2016-03-01|1058.90
#2016-03-02|1036.11
#2016-03-03|1036.46
#2016-03-04|1013.32
#2016-03-07|1012.98
#2016-03-08|1002.62
#2016-03-09|1016.09
#2016-03-10| 987.43
#2016-03-11|1015.74
#2016-03-14|1027.13
#2016-03-15|1020.92
#2016-03-16|1030.59
#2016-03-17|1058.55
#2016-03-18|1078.23
#2016-03-21|1080.99
#2016-03-22|1081.34
#2016-03-23|1069.60
#2016-03-24|1046.47
#2016-03-25| .
#2016-03-28| .
#2016-03-29|1046.12
#2016-03-30|1079.96
#2016-03-31|1070.98
#2016-04-01|1033.00
#2016-04-04|1044.74
#2016-04-05|1020.57
#2016-04-06|1018.16
#2016-04-07| 994.68
#2016-04-08|1026.44
#2016-04-11|1044.74
#2016-04-12|1064.08
#2016-04-13|1093.42
#2016-04-14|1117.34
#2016-04-15|1119.88
#2016-04-18|1123.87
#2016-04-19|1165.54
#2016-04-20|1175.33
#2016-04-21|1164.46
#2016-04-22|1157.93
#2016-04-25|1151.41
#2016-04-26|1159.75
#2016-04-27|1180.40
#2016-04-28|1185.48
#2016-04-29|1167.72
#2016-05-02|1180.04
#2016-05-03|1170.62
#2016-05-04|1101.76
#2016-05-05|1101.76
#2016-05-06|1148.15
#2016-05-09|1144.16
#2016-05-10|1161.92
#2016-05-11|1168.81
#2016-05-12|1153.58
#2016-05-13|1166.27
#2016-05-16|1165.91
#2016-05-17|1145.25
#2016-05-18|1136.91
#2016-05-19|1122.78
#2016-05-20|1135.83
#2016-05-23|1118.79
#2016-05-24|1138.00
#2016-05-25|1126.77
#2016-05-26|1127.13
#2016-05-27|1139.45
#2016-05-30|1141.26
#2016-05-31|1149.96
#2016-06-01|1132.56
#2016-06-02|1155.76
#2016-06-03|1136.19
#2016-06-06|1147.79
#2016-06-07|1183.30
#2016-06-08|1194.18
#2016-06-09|1177.87
#2016-06-10|1165.18
#2016-06-13|1141.99
#2016-06-14|1118.07
#2016-06-15|1130.39
#2016-06-16|1119.88
#2016-06-17|1138.00
#2016-06-20|1188.74
#2016-06-21|1192.36
#2016-06-22|1192.73
#2016-06-23|1203.24
#2016-06-24| .
#2016-06-27|1123.50
#2016-06-28|1128.58
#2016-06-29|1155.40
#2016-06-30|1160.83
#2016-07-01|1208.67
#2016-07-04|1174.60
#2016-07-05|1147.06
#2016-07-06|1142.71
#2016-07-07|1155.03
#2016-07-08|1174.24
#2016-07-11|1188.74
#2016-07-12|1204.32
#2016-07-13|1187.29
#2016-07-14|1213.02
#2016-07-15|1201.79
#2016-07-18|1194.18
#2016-07-19|1199.61
#2016-07-20|1224.26
#2016-07-21|1220.27
#2016-07-22|1211.57
#2016-07-25|1235.13
#2016-07-26|1241.29
#2016-07-27|1231.14
#2016-07-28|1221.36
#2016-07-29|1204.32
#2016-08-01|1207.22
#2016-08-02|1182.58
#2016-08-03|1210.48
#2016-08-04|1226.79
#2016-08-05|1253.97
#2016-08-08|1255.42
#2016-08-09|1219.54
#2016-08-10|1217.01
#2016-08-11|1239.84
#2016-08-12|1230.78
#2016-08-15|1233.32
#2016-08-16|1207.59
#2016-08-17|1197.07
#2016-08-18|1205.77
#2016-08-19|1200.34
#2016-08-22|1191.28
#2016-08-23|1195.63
#2016-08-24|1194.18
#2016-08-25|1188.38
#2016-08-26|1193.45
#2016-08-29|1186.93
#2016-08-30|1176.78
#2016-08-31|1173.16
#2016-09-01|1177.14
#2016-09-02|1197.44
#2016-09-05|1200.34
#2016-09-06|1205.41
#2016-09-07|1213.75
#2016-09-08|1180.04
#2016-09-09|1165.91
#2016-09-12|1118.07
#2016-09-13|1113.36
#2016-09-14|1123.14
#2016-09-15|1125.68
#2016-09-16|1119.15
#2016-09-19|1132.56
#2016-09-20|1127.49
#2016-09-21|1136.19
#2016-09-22|1160.47
#2016-09-23|1164.82
#2016-09-26|1147.42
#2016-09-27|1136.55
#2016-09-28|1154.31
#2016-09-29|1163.73
#2016-09-30|1176.05
#2016-10-03|1172.07
#2016-10-04|1174.97
#2016-10-05|1161.56
#2016-10-06|1124.23
#2016-10-07|1096.32
#2016-10-10|1118.07
#2016-10-11|1109.37
#2016-10-12|1101.76
#2016-10-13|1092.70
#2016-10-14|1110.82
#2016-10-17|1103.57
#2016-10-18|1118.43
#2016-10-19|1112.99
#2016-10-20|1119.15
#2016-10-21|1115.17
#2016-10-24|1120.60
#2016-10-25|1121.33
#2016-10-26|1137.64
#2016-10-27|1134.74
#2016-10-28|1119.88
#2016-10-31|1107.92
#2016-11-01|1201.42
#2016-11-02|1164.82
#2016-11-03|1172.43
#2016-11-04|1164.82
#2016-11-07|1165.18
#2016-11-08|1169.17
#2016-11-09|1195.99
#2016-11-10|1167.72
#2016-11-11|1168.44
#2016-11-14|1143.44
#2016-11-15|1166.99
#2016-11-16|1182.94
#2016-11-17|1202.51
#2016-11-18|1220.27
#2016-11-21|1222.44
#2016-11-22|1228.61
#2016-11-23|1213.75
#2016-11-24|1218.46
#2016-11-25|1220.99
#2016-11-28|1214.47
#2016-11-29|1216.65
#2016-11-30|1235.13
#2016-12-01|1243.10
#2016-12-02|1244.91
#2016-12-05|1273.18
#2016-12-06| .
#2016-12-07|1292.03
#2016-12-08|1296.74
#2016-12-09|1308.34
#2016-12-12|1309.06
#2016-12-13|1319.21
#2016-12-14|1320.30
#2016-12-15|1296.74
#2016-12-16|1272.82
#2016-12-19|1279.34
#2016-12-20|1278.62
#2016-12-21|1275.00
#2016-12-22|1271.01
#2016-12-23|1282.61
#2016-12-26| .
#2016-12-27|1277.89
#2016-12-28|1278.98
#2016-12-29|1280.07
#2016-12-30|1283.69
#2017-01-02|1325.01
#2017-01-03|1315.95
#2017-01-04|1308.70
#2017-01-05|1314.50
#2017-01-06| .
#2017-01-09|1327.91
#2017-01-10|1307.61
#2017-01-11|1319.94
#2017-01-12|1296.38
#2017-01-13|1297.10
#2017-01-16|1305.08
#2017-01-17|1282.61
#2017-01-18|1255.79
#2017-01-19|1286.96
#2017-01-20|1286.59
#2017-01-23|1275.36
#2017-01-24|1273.55
#2017-01-25|1281.88
#2017-01-26|1281.16
#2017-01-27|1276.44
#2017-01-30|1275.72
#2017-01-31|1258.32
#2017-02-01|1275.36
#2017-02-02|1317.76
#2017-02-03|1340.23
#2017-02-06|1330.45
#2017-02-07|1350.38
#2017-02-08|1323.92
#2017-02-09|1331.90
#2017-02-10|1331.90
#2017-02-13|1325.37
#2017-02-14|1311.96
#2017-02-15|1339.51
#2017-02-16|1318.49
#2017-02-17|1319.21
#2017-02-20|1326.46
#2017-02-21|1345.67
#2017-02-22|1344.58
#2017-02-23|1353.28
#2017-02-24|1355.09
#2017-02-27|1345.30
#2017-02-28|1345.67
#2017-03-01|1386.62
#2017-03-02|1381.55
#2017-03-03|1384.45
#2017-03-06|1382.27
#2017-03-07|1408.00
#2017-03-08|1396.77
#2017-03-09|1359.08
#2017-03-10|1359.08
#2017-03-13|1359.08
#2017-03-14|1355.82
#2017-03-15|1363.06
#2017-03-16|1387.71
#2017-03-17|1403.29
#2017-03-20|1419.96
#2017-03-21|1388.07
#2017-03-22|1396.41
#2017-03-23|1419.24
#2017-03-24|1418.51
#2017-03-27|1414.89
#2017-03-28|1421.41
#2017-03-29|1413.08
#2017-03-30|1418.88
#2017-03-31|1418.51
#2017-04-03|1411.27
#2017-04-04|1409.09
#2017-04-05|1391.69
#2017-04-06|1410.90
#2017-04-07|1411.63
#2017-04-10|1422.14
#2017-04-11|1432.65
#2017-04-12|1436.42
#2017-04-13|1430.76
#2017-04-14| .
#2017-04-17| .
#2017-04-18|1438.30
#2017-04-19|1435.66
#2017-04-20|1437.17
#2017-04-21|1447.73
#2017-04-24|1477.51
#2017-04-25|1464.69
#2017-04-26|1477.89
#2017-04-27|1487.32
#2017-04-28|1489.20
#2017-05-01| .
#2017-05-02|1511.07
#2017-05-03|1425.48
#2017-05-04|1443.20
#2017-05-05|1454.51
#2017-05-08|1452.63
#2017-05-09|1439.81
#2017-05-10|1447.73
#2017-05-11|1431.14
#2017-05-12|1415.31
#2017-05-15|1423.22
#2017-05-16|1416.06
#2017-05-17|1409.27
#2017-05-18|1413.42
#2017-05-19|1408.52
#2017-05-22|1416.06
#2017-05-23|1412.29
#2017-05-24|1423.60
#2017-05-25| .
#2017-05-26|1421.34
#2017-05-29|1406.26
#2017-05-30|1408.90
#2017-05-31|1371.57
#2017-06-01|1377.98
#2017-06-02|1388.54
#2017-06-05|1379.11
#2017-06-06|1379.49
#2017-06-07|1391.18
#2017-06-08|1376.47
#2017-06-09|1384.39
#2017-06-12|1396.08
#2017-06-13|1407.39
#2017-06-14|1396.08
#2017-06-15|1378.36
#2017-06-16|1390.05
#2017-06-19|1408.90
#2017-06-20|1398.34
#2017-06-21|1383.64
#2017-06-22|1394.19
#2017-06-23| .
#2017-06-26|1392.31
#2017-06-27|1368.18
#2017-06-28|1371.95
#2017-06-29|1349.71
#2017-06-30|1366.29
#2017-07-03|1384.39
#2017-07-04|1391.55
#2017-07-05|1386.65
#2017-07-06|1401.36
#2017-07-07|1406.26
#2017-07-10|1410.78
#2017-07-11|1420.96
#2017-07-12|1421.71
#2017-07-13|1411.54
#2017-07-14|1396.46
#2017-07-17|1391.18
#2017-07-18|1379.49
#2017-07-19|1377.60
#2017-07-20|1371.95
#2017-07-21|1362.90
#2017-07-24|1342.92
#2017-07-25|1323.31
#2017-07-26|1339.90
#2017-07-27|1342.92
#2017-07-28|1322.94
#2017-07-31|1299.94
#2017-08-01|1306.73
#2017-08-02|1316.91
#2017-08-03|1316.91
#2017-08-04|1310.50
#2017-08-07|1319.54
#2017-08-08|1406.26
#2017-08-09|1394.57
#2017-08-10|1386.65
#2017-08-11|1385.90
#2017-08-14|1386.65
#2017-08-15|1372.33
#2017-08-16|1374.21
#2017-08-17|1361.39
#2017-08-18|1339.90
#2017-08-21|1334.62
#2017-08-22|1359.13
#2017-08-23|1351.97
#2017-08-24|1342.54
#2017-08-25|1331.61
#2017-08-28|1335.38
#2017-08-29|1336.13
#2017-08-30|1339.53
#2017-08-31|1338.77
#2017-09-01|1349.71
#2017-09-04|1357.25
#2017-09-05|1360.26
#2017-09-06|1341.41
#2017-09-07|1364.41
#2017-09-08|1358.75
#2017-09-11|1363.65
#2017-09-12|1401.73
#2017-09-13|1388.54
#2017-09-14|1393.06
#2017-09-15|1408.14
#2017-09-18|1399.47
#2017-09-19|1395.32
#2017-09-20|1394.95
#2017-09-21|1396.08
#2017-09-22|1394.57
#2017-09-25|1394.57
#2017-09-26|1414.93
#2017-09-27|1401.36
#2017-09-28|1415.68
#2017-09-29|1418.70
#2017-10-02|1426.99
#2017-10-03|1428.50
#2017-10-04|1421.34
#2017-10-05|1417.19
#2017-10-06|1428.88
#2017-10-09|1438.68
#2017-10-10|1436.42
#2017-10-11|1437.93
#2017-10-12|1445.09
#2017-10-13|1442.45
#2017-10-16|1445.84
#2017-10-17|1455.27
#2017-10-18|1454.89
#2017-10-19|1453.38
#2017-10-20|1466.96
#2017-10-23|1475.25
#2017-10-24|1482.04
#2017-10-25|1481.28
#2017-10-26|1492.59
#2017-10-27|1496.74
#2017-10-30|1486.94
#2017-10-31|1484.30
#2017-11-01|1483.92
#2017-11-02|1462.81
#2017-11-03|1447.73
#2017-11-06|1442.83
#2017-11-07|1440.94
#2017-11-08|1425.86
#2017-11-09|1411.91
#2017-11-10|1414.55
#2017-11-13|1404.37
#2017-11-14|1399.47
#2017-11-15|1388.91
#2017-11-16|1402.49
#2017-11-17|1393.82
#2017-11-20|1394.95
#2017-11-21|1374.21
#2017-11-22|1370.44
#2017-11-23|1376.10
#2017-11-24|1378.36
#2017-11-27|1363.28
#2017-11-28|1372.33
#2017-11-29|1374.97
#2017-11-30|1382.51
#2017-12-01|1372.70
#2017-12-04|1379.87
#2017-12-05|1385.14
#2017-12-06| .
#2017-12-07|1391.93
#2017-12-08|1380.62
#2017-12-11|1364.41
#2017-12-12|1360.64
#2017-12-13|1368.93
#2017-12-14|1358.38
#2017-12-15|1362.15
#2017-12-18|1379.87
#2017-12-19|1382.13
#2017-12-20|1403.24
#2017-12-21|1416.81
#2017-12-22|1420.21
#2017-12-25| .
#2017-12-26| .
#2017-12-27|1429.26
#2017-12-28|1421.71
#2017-12-29|1425.11
#2018-01-01| .
#2018-01-02|1424.73
#2018-01-03|1440.19
#2018-01-04|1442.83
#2018-01-05|1450.37
#2018-01-08|1460.17
#2018-01-09|1476.76
#2018-01-10|1449.24
#2018-01-11|1457.53
#2018-01-12|1465.07
#2018-01-15|1468.09
#2018-01-16|1471.10
#2018-01-17|1474.50
#2018-01-18|1485.43
#2018-01-19|1509.94
#2018-01-22|1513.33
#2018-01-23|1501.26
#2018-01-24|1500.89
#2018-01-25|1502.02
#2018-01-26|1527.66
#2018-01-29|1531.05
#2018-01-30|1529.16
#2018-01-31|1533.69
#2018-02-01|1543.87
#2018-02-02|1435.66
#2018-02-05|1424.73
#2018-02-06|1412.67
#2018-02-07|1433.03
#2018-02-08|1391.18
#2018-02-09|1376.10
#2018-02-12|1366.29
#2018-02-13|1359.51
#2018-02-14|1379.87
#2018-02-15|1399.09
#2018-02-16|1430.39
#2018-02-19|1410.40
#2018-02-20|1419.45
#2018-02-21|1434.53
#2018-02-22|1434.91
#2018-02-23|1437.55
#2018-02-26|1445.84
#2018-02-27|1440.57
#2018-02-28|1423.98
#2018-03-01|1390.80
#2018-03-02|1374.97
#2018-03-05|1373.83
#2018-03-06|1390.42
#2018-03-07|1385.14
#2018-03-08|1407.77
#2018-03-09|1413.04
#2018-03-12|1412.29
#2018-03-13|1396.46
#2018-03-14|1396.08
#2018-03-15|1403.24
#2018-03-16|1400.23
#2018-03-19|1382.88
#2018-03-20|1384.01
#2018-03-21|1372.70
#2018-03-22|1356.11
#2018-03-23|1347.07
#2018-03-26|1338.40
#2018-03-27|1354.61
#2018-03-28|1354.61
#2018-03-29|1391.18
#2018-03-30| .
#2018-04-02| .
#2018-04-03|1380.62
#2018-04-04|1335.38
#2018-04-05|1357.25
#2018-04-06|1343.30
#2018-04-09|1304.84
#2018-04-10|1308.61
#2018-04-11|1305.59
#2018-04-12|1320.60
#2018-04-13|1328.89
#2018-04-16|1308.36
#2018-04-17|1315.86
#2018-04-18|1298.49
#2018-04-19|1315.86
#2018-04-20|1315.46
#2018-04-23|1326.12
#2018-04-24|1308.36
#2018-04-25|1307.96
#2018-04-26|1333.63
#2018-04-27|1322.57
#2018-04-30|1312.70
#2018-05-01| .
#2018-05-02|1319.41
#2018-05-03|1305.59
#2018-05-04|1298.88
#2018-05-07|1302.83
#2018-05-08|1330.07
#2018-05-09|1246.38
#2018-05-10| .
#2018-05-11|1268.88
#2018-05-14|1281.12
#2018-05-15|1291.78
#2018-05-16|1296.51
#2018-05-17|1302.44
#2018-05-18|1301.25
#2018-05-21|1326.91
#2018-05-22|1344.29
#2018-05-23|1321.78
#2018-05-24|1305.59
#2018-05-25|1309.94
#2018-05-28|1315.07
#2018-05-29|1275.20
#2018-05-30|1316.25
#2018-05-31|1311.12
#2018-06-01|1313.89
#2018-06-04|1349.02
#2018-06-05|1369.95
#2018-06-06|1381.00
#2018-06-07|1384.55
#2018-06-08|1387.71
#2018-06-11|1372.71
#2018-06-12|1358.89
#2018-06-13|1345.86
#2018-06-14|1373.11
#2018-06-15|1407.45
#2018-06-18|1392.45
#2018-06-19|1380.61
#2018-06-20|1409.43
#2018-06-21|1379.82
#2018-06-22| .
#2018-06-25|1365.60
#2018-06-26|1369.95
#2018-06-27|1358.89
#2018-06-28|1331.65
#2018-06-29|1335.99
#2018-07-02|1311.52
#2018-07-03|1331.26
#2018-07-04|1328.89
#2018-07-05|1324.94
#2018-07-06|1320.60
#2018-07-09|1343.10
#2018-07-10|1362.45
#2018-07-11|1349.81
#2018-07-12|1358.89
#2018-07-13|1346.65
#2018-07-16|1351.00
#2018-07-17|1362.84
#2018-07-18|1368.37
#2018-07-19|1370.74
#2018-07-20|1389.69
#2018-07-23|1392.06
#2018-07-24|1417.32
#2018-07-25|1412.19
#2018-07-26|1440.22
#2018-07-27|1454.83
#2018-07-30|1452.46
#2018-07-31|1464.30
#2018-08-01|1457.59
#2018-08-02|1434.69
#2018-08-03|1427.19
#2018-08-06|1420.09
#2018-08-07|1414.56
#2018-08-08|1467.86
#2018-08-09|1478.52
#2018-08-10|1468.25
#2018-08-13|1450.09
#2018-08-14|1462.72
#2018-08-15|1441.01
#2018-08-16|1452.85
#2018-08-17|1441.41
#2018-08-20|1461.15
#2018-08-21|1464.70
#2018-08-22|1405.48
#2018-08-23|1411.80
#2018-08-24|1409.43
#2018-08-27|1429.96
#2018-08-28|1439.43
#2018-08-29|1439.04
#2018-08-30|1437.46
#2018-08-31|1403.50
#2018-09-03|1400.74
#2018-09-04|1391.27
#2018-09-05|1395.61
#2018-09-06|1373.50
#2018-09-07|1369.16
#2018-09-10|1378.24
#2018-09-11|1340.34
#2018-09-12|1346.65
#2018-09-13|1350.21
#2018-09-14|1368.37
#2018-09-17|1368.76
#2018-09-18|1362.05
#2018-09-19|1371.92
#2018-09-20|1377.84
#2018-09-21|1376.66
#2018-09-24|1382.19
#2018-09-25|1376.66
#2018-09-26|1382.19
#2018-09-27|1385.74
#2018-09-28|1393.24
#2018-10-01|1377.84
#2018-10-02|1369.55
#2018-10-03|1376.26
#2018-10-04|1334.81
#2018-10-05|1335.60
#2018-10-08|1327.70
#2018-10-09|1322.57
#2018-10-10|1287.83
#2018-10-11|1290.20
#2018-10-12|1298.49
#2018-10-15|1307.96
#2018-10-16|1340.73
#2018-10-17|1320.99
#2018-10-18|1311.52
#2018-10-19|1247.16
#2018-10-22|1250.32
#2018-10-23|1238.08
#2018-10-24|1210.84
#2018-10-25|1242.03
#2018-10-26|1222.69
#2018-10-29|1247.95
#2018-10-30|1231.77
#2018-10-31|1108.59
#2018-11-01|1103.46
#2018-11-02|1125.57
#2018-11-05|1101.09
#2018-11-06|1080.56
#2018-11-07|1086.09
#2018-11-08|1102.67
#2018-11-09|1079.77
#2018-11-12|1062.00
#2018-11-13|1059.64
#2018-11-14|1071.48
#2018-11-15|1065.95
#2018-11-16|1073.06
#2018-11-19|1077.40
#2018-11-20|1076.61
#2018-11-21|1088.46
#2018-11-22|1093.19
#2018-11-23|1094.77
#2018-11-26|1121.22
#2018-11-27|1108.59
#2018-11-28|1116.09
#2018-11-29|1122.41
#2018-11-30|1116.09
#2018-12-03|1133.07
#2018-12-04|1122.01
#2018-12-05|1107.41
#2018-12-06| .
#2018-12-07|1095.17
#2018-12-10|1044.24
#2018-12-11|1062.00
#2018-12-12|1079.77
#2018-12-13|1084.90
#2018-12-14|1061.61
#2018-12-17|1065.95
#2018-12-18|1059.64
#2018-12-19|1063.19
#2018-12-20|1052.53
#2018-12-21|1053.71
#2018-12-24| .
#2018-12-25| .
#2018-12-26| .
#2018-12-27|1043.45
#2018-12-28|1058.85
#2018-12-31| .
#2019-01-01| .
#2019-01-02|1069.11
#2019-01-03|1045.03
#2019-01-04|1096.35
#2019-01-07|1096.35
#2019-01-08|1112.14
#2019-01-09|1112.93
#2019-01-10|1112.54
#2019-01-11|1096.75
#2019-01-14|1120.43
#2019-01-15|1120.83
#2019-01-16|1128.73
#2019-01-17|1125.96
#2019-01-18|1156.76
#2019-01-21|1162.68
#2019-01-22|1159.52
#2019-01-23|1133.86
#2019-01-24|1160.31
#2019-01-25|1165.05
#2019-01-28|1144.12
#2019-01-29|1127.94
#2019-01-30|1113.33
#2019-01-31|1145.70
#2019-02-01|1165.44
#2019-02-04|1155.97
#2019-02-05|1174.52
#2019-02-06|1185.18
#2019-02-07|1172.94
#2019-02-08|1136.23
#2019-02-11|1133.86
#2019-02-12|1141.36
#2019-02-13|1177.68
#2019-02-14|1188.73
#2019-02-15|1189.13
#2019-02-18|1190.31
#2019-02-19|1182.81
#2019-02-20|1218.74
#2019-02-21|1214.00
#2019-02-22|1211.24
#2019-02-25|1230.98
#2019-02-26|1236.51
#2019-02-27|1236.90
#2019-02-28|1227.82
#2019-03-01|1256.25
#2019-03-04|1255.06
#2019-03-05|1258.61
#2019-03-06|1245.98
#2019-03-07|1238.48
#2019-03-08|1227.43
#2019-03-11|1224.27
#2019-03-12|1230.58
#2019-03-13|1229.79
#2019-03-14|1257.03
#2019-03-15|1267.69
#2019-03-18|1270.85
#2019-03-19|1275.99
#2019-03-20|1242.82
#2019-03-21|1243.22
#2019-03-22|1217.16
#2019-03-25|1200.97
#2019-03-26|1187.95
#2019-03-27|1192.29
#2019-03-28|1184.39
#2019-03-29|1178.08
#2019-04-01|1202.55
#2019-04-02|1211.63
#2019-04-03|1239.66
#2019-04-04|1246.38
#2019-04-05|1271.25
#2019-04-08|1269.67
#2019-04-09|1265.33
#2019-04-10|1259.80
#2019-04-11|1282.23
#2019-04-12|1287.21
#2019-04-15|1280.98
#2019-04-16|1292.20
#2019-04-17|1292.61
#2019-04-18|1301.75
#2019-04-19| .
#2019-04-22| .
#2019-04-23|1295.10
#2019-04-24|1279.32
#2019-04-25|1262.29
#2019-04-26|1270.18
#2019-04-29|1257.72
#2019-04-30|1238.61
#2019-05-01| .
#2019-05-02|1237.78
#2019-05-03|1229.06
#2019-05-06|1194.17
#2019-05-07|1170.50
#2019-05-08|1138.10
#2019-05-09|1106.11
#2019-05-10|1082.02
#2019-05-13|1038.41
#2019-05-14|1055.02
#2019-05-15|1072.47
#2019-05-16|1073.72
#2019-05-17|1079.12
#2019-05-20|1075.38
#2019-05-21|1083.68
#2019-05-22|1067.07
#2019-05-23|1070.81
#2019-05-24|1067.90
#2019-05-27|1069.56
#2019-05-28|1083.27
#2019-05-29|1068.32
#2019-05-30| .
#2019-05-31|1062.92
#2019-06-03|1062.50
#2019-06-04|1081.61
#2019-06-05|1075.38
#2019-06-06|1076.62
#2019-06-07|1085.76
#2019-06-10|1090.33
#2019-06-11|1113.18
#2019-06-12|1111.51
#2019-06-13|1115.67
#2019-06-14|1103.62
#2019-06-17|1106.94
#2019-06-18|1112.34
#2019-06-19|1136.02
#2019-06-20|1139.76
#2019-06-21| .
#2019-06-24|1128.96
#2019-06-25|1121.07
#2019-06-26|1136.02
#2019-06-27|1138.10
#2019-06-28|1140.59
#2019-07-01|1154.30
#2019-07-02|1138.10
#2019-07-03|1141.42
#2019-07-04|1151.39
#2019-07-05|1158.45
#2019-07-08|1153.05
#2019-07-09|1134.77
#2019-07-10|1133.94
#2019-07-11|1149.73
#2019-07-12|1159.28
#2019-07-15|1157.62
#2019-07-16|1158.45
#2019-07-17|1138.93
#2019-07-18|1126.88
#2019-07-19|1143.50
#2019-07-22|1138.10
#2019-07-23|1175.06
#2019-07-24|1178.39
#2019-07-25|1169.25
#2019-07-26|1154.71
#2019-07-29|1138.51
#2019-07-30|1091.16
#2019-07-31|1078.70
#2019-08-01|1081.19
#2019-08-02|1074.13
#2019-08-05|1061.67
#2019-08-06|1087.01
#2019-08-07|1111.51
#2019-08-08|1102.38
#2019-08-09|1082.85
#2019-08-12|1077.04
#2019-08-13|1084.10
#2019-08-14|1089.50
#2019-08-15|1079.95
#2019-08-16|1084.51
#2019-08-19|1090.33
#2019-08-20|1067.90
#2019-08-21|1078.28
#2019-08-22|1080.78
#2019-08-23|1065.41
#2019-08-26|1059.18
#2019-08-27|1056.69
#2019-08-28|1025.12
#2019-08-29|1028.44
#2019-08-30|1034.26
#2019-09-02|1030.10
#2019-09-03|1014.32
#2019-09-04|1031.35
#2019-09-05|1054.19
#2019-09-06|1063.33
#2019-09-09|1070.81
#2019-09-10|1062.09
#2019-09-11|1069.15
#2019-09-12|1101.54
#2019-09-13|1131.87
#2019-09-16|1138.93
#2019-09-17|1114.84
#2019-09-18|1111.51
#2019-09-19|1062.09
#2019-09-20|1038.82
#2019-09-23|1015.15
#2019-09-24|1025.95
#2019-09-25|1041.73
#2019-09-26|1051.29
#2019-09-27|1065.82
#2019-09-30|1074.96
#2019-10-01|1072.05
#2019-10-02|1056.27
#2019-10-03|1038.41
#2019-10-04|1032.59
#2019-10-07|1050.04
#2019-10-08|1042.98
#2019-10-09|1057.93
#2019-10-10|1087.84
#2019-10-11|1126.05
#2019-10-14|1139.76
#2019-10-15|1155.13
#2019-10-16|1161.77
#2019-10-17|1174.65
#2019-10-18|1182.54
#2019-10-21|1187.11
#2019-10-22|1178.80
#2019-10-23|1121.48
#2019-10-24|1111.93
#2019-10-25|1120.24
#2019-10-28|1135.19
#2019-10-29|1141.42
#2019-10-30|1070.39
#2019-10-31|1063.33
#2019-11-01|1071.22
#2019-11-04|1105.28
#2019-11-05|1126.05
#2019-11-06|1109.85
#2019-11-07|1130.20
#2019-11-08|1138.10
#2019-11-11|1137.68
#2019-11-12|1136.85
#2019-11-13|1114.42
#2019-11-14|1091.99
#2019-11-15|1091.16
#2019-11-18|1082.85
#2019-11-19|1096.56
#2019-11-20|1084.51
#2019-11-21|1085.35
#2019-11-22|1091.16
#2019-11-25|1098.64
#2019-11-26|1089.08
#2019-11-27|1080.78
#2019-11-28|1040.90
#2019-11-29|1020.13
#2019-12-02|1001.86
#2019-12-03| 991.89
#2019-12-04| 993.13
#2019-12-05| 997.70
#2019-12-06| .
#2019-12-09| 999.37
#2019-12-10|1007.67
#2019-12-11|1020.13
#2019-12-12|1022.21
#2019-12-13|1030.93
#2019-12-16|1060.84
#2019-12-17|1058.35
#2019-12-18|1061.67
#2019-12-19|1072.88
#2019-12-20|1063.33
#2019-12-23|1068.73
#2019-12-24| .
#2019-12-25| .
#2019-12-26| .
#2019-12-27|1060.84
#2019-12-30|1064.58
#2019-12-31| .
#2020-01-01| .
#2020-01-02|1069.15
#2020-01-03|1060.84
#2020-01-06| .
#2020-01-07|1063.33
#2020-01-08|1060.01
#2020-01-09|1070.39
#2020-01-10|1097.81
#2020-01-13|1100.71
#2020-01-14|1131.87
#2020-01-15|1114.42
#2020-01-16|1113.18
#2020-01-17|1119.41
#2020-01-20|1126.47
#2020-01-21|1095.31
#2020-01-22|1065.82
#2020-01-23|1044.64
#2020-01-24| 965.31
#2020-01-27| 934.57
#2020-01-28| 967.38
#2020-01-29| 957.83
#2020-01-30|1001.44
#2020-01-31|1009.75
#2020-02-03|1016.40
#2020-02-04|1015.98
#2020-02-05|1021.38
#2020-02-06|1043.39
#2020-02-07|1042.56
#2020-02-10|1093.24
#2020-02-11|1089.08
#2020-02-12|1101.54
#2020-02-13|1125.22
#2020-02-14|1128.54
#2020-02-17|1119.41
#2020-02-18|1099.88
#2020-02-19|1111.51
#2020-02-20|1120.24
#2020-02-21|1108.19
#2020-02-24|1063.33
#2020-02-25|1035.50
#2020-02-26|1065.41
#2020-02-27|1038.41
#2020-02-28| 979.43
#2020-03-02| 973.61
#2020-03-03|1012.66
#2020-03-04| 980.26
#2020-03-05| 988.57
#2020-03-06| 973.61
#2020-03-09| 879.33
#2020-03-10| 846.93
#2020-03-11| 853.99
#2020-03-12| 734.78
#2020-03-13| 774.86
#2020-03-16| 732.70
#2020-03-17| 737.69
#2020-03-18| 734.99
#2020-03-19| 712.56
#2020-03-20| 737.69
#2020-03-23| 704.25
#2020-03-24| 745.16
#2020-03-25| 789.40
#2020-03-26| 756.17
#2020-03-27| 717.96
#2020-03-30| 778.39
#2020-03-31| 916.71
#2020-04-01| 797.50
#2020-04-02| 833.22
#2020-04-03| 777.77
#2020-04-06| 797.93
#2020-04-07| 834.80
#2020-04-08| 843.69
#2020-04-09| 858.00
#2020-04-10| .
#2020-04-13| .
#2020-04-14| 843.03
#2020-04-15| 793.81
#2020-04-16| 786.88
#2020-04-17| 826.99
#2020-04-20| 831.98
#2020-04-21| 791.86
#2020-04-22| 791.86
#2020-04-23| 789.91
#2020-04-24| 766.49
#2020-04-27| 787.74
#2020-04-28| 817.01
#2020-04-29| 867.10
#2020-04-30| 847.15
#2020-05-01| .
#2020-05-04| 802.27
#2020-05-05| 799.67
#2020-05-06| 798.37
#2020-05-07| 810.73
#2020-05-08| 827.42
#2020-05-11| 795.98
#2020-05-12| 802.49
#2020-05-13| 752.18
#2020-05-14| 733.32
#2020-05-15| 737.66
#2020-05-18| 763.89
#2020-05-19| 765.84
#2020-05-20| 761.07
#2020-05-21| .
#2020-05-22| 772.35
#2020-05-25| 773.00
#2020-05-26| 816.36
#2020-05-27| 940.61
#2020-05-28| 967.49
#2020-05-29| 908.08
#2020-06-01| 911.99
#2020-06-02| 910.69
#2020-06-03| 946.68
#2020-06-04| 954.05
#2020-06-05| 977.90
#2020-06-08| 995.68
#2020-06-09| 987.88
#2020-06-10| 957.95
#2020-06-11| 878.59
#2020-06-12| 890.74
#2020-06-15| 887.27
#2020-06-16| 889.44
#2020-06-17| 875.99
#2020-06-18| 846.07
#2020-06-19| .
#2020-06-22| 851.71
#2020-06-23| 893.77
#2020-06-24| 872.96
#2020-06-25| 875.99
#2020-06-26| 869.92
#2020-06-29| 879.90
#2020-06-30| 847.37
#2020-07-01| 845.85
#2020-07-02| 864.93
#2020-07-03| 851.71
#2020-07-06| 889.44
#2020-07-07| 879.46
#2020-07-08| 838.48
#2020-07-09| 835.66
#2020-07-10| 836.96
#2020-07-13| 842.17
#2020-07-14| 840.43
#2020-07-15| 844.12
#2020-07-16| 843.69
#2020-07-17| 853.01
#2020-07-20| 856.48
#2020-07-21| 879.03
#2020-07-22| 879.90
#2020-07-23| 879.90
#2020-07-24| 858.43
#2020-07-27| 862.12
#2020-07-28| 884.23
#2020-07-29| 890.74
#2020-07-30| 903.31
#2020-07-31| 882.93
#2020-08-03| 904.61
#2020-08-04| 923.70
#2020-08-05| 970.10
#2020-08-06| 966.63
#2020-08-07| 952.32
#2020-08-10| 978.77
#2020-08-11|1003.92
#2020-08-12|1002.62
#2020-08-13|1002.19
#2020-08-14|1007.83
#2020-08-17|1009.56
#2020-08-18|1016.06
#2020-08-19|1016.50
#2020-08-20|1007.39
#2020-08-21|1003.92
#2020-08-24|1019.10
#2020-08-25|1016.50
#2020-08-26|1030.81
#2020-08-27|1028.21
#2020-08-28|1027.34
#2020-08-31|1011.73
#2020-09-01|1011.73
#2020-09-02|1020.84
#2020-09-03|1016.93
#2020-09-04|1012.16
#2020-09-07|1036.88
#2020-09-08|1045.55
#2020-09-09|1073.74
#2020-09-10|1064.20
#2020-09-11|1075.91
#2020-09-14|1070.27
#2020-09-15|1056.83
#2020-09-16|1053.79
#2020-09-17|1059.86
#2020-09-18|1044.25
#2020-09-21|1008.26
#2020-09-22|1010.86
#2020-09-23| 999.15
#2020-09-24| 998.28
#2020-09-25| 982.24
#2020-09-28|1032.11
#2020-09-29|1043.39
#2020-09-30|1047.29
#2020-10-01|1093.26
#2020-10-02|1109.30
#2020-10-05|1127.52
#2020-10-06|1125.35
#2020-10-07|1102.80
#2020-10-08|1113.64
#2020-10-09|1095.86
#2020-10-12|1104.97
#2020-10-13|1087.62
#2020-10-14|1094.56
#2020-10-15|1074.61
#2020-10-16|1089.35
#2020-10-19|1095.42
#2020-10-20|1114.51
#2020-10-21|1108.00
#2020-10-22|1122.75
#2020-10-23|1165.24
#2020-10-26|1166.54
#2020-10-27|1201.24
#2020-10-28|1164.38
#2020-10-29|1132.30
#2020-10-30|1159.54
#2020-11-02|1141.53
#2020-11-03|1183.27
#2020-11-04|1177.56
#2020-11-05|1196.45
#2020-11-06|1207.44
#2020-11-09|1241.27
#2020-11-10|1237.75
#2020-11-11|1246.54
#2020-11-12|1230.72
#2020-11-13|1227.65
#2020-11-16|1271.15
#2020-11-17|1257.53
#2020-11-18|1266.75
#2020-11-19|1256.21
#2020-11-20|1283.45
#2020-11-23|1286.09
#2020-11-24|1304.98
#2020-11-25|1303.66
#2020-11-26|1310.69
#2020-11-27|1307.18
#2020-11-30|1294.44
#2020-12-01|1319.04
#2020-12-02|1328.27
#2020-12-03|1342.77
#2020-12-04|1355.07
#2020-12-07|1339.69
#2020-12-08|1329.15
#2020-12-09|1318.16
#2020-12-10|1322.12
#2020-12-11|1303.66
#2020-12-14|1323.00
#2020-12-15|1333.54
#2020-12-16|1328.27
#2020-12-17|1320.36
#2020-12-18|1293.56
#2020-12-21|1261.04
#2020-12-22|1257.97
#2020-12-23|1262.80
#2020-12-24|1262.80
#2020-12-25|1262.80
#2020-12-28|1283.89
#2020-12-29|1280.37
#2020-12-30|1266.31
#2020-12-31|1266.31
#2021-01-01|1266.31
#2021-01-04|1263.68
#2021-01-05|1248.74
#2021-01-06|1248.74
#2021-01-07|1245.66
#2021-01-08|1291.36
#2021-01-11|1287.84
#2021-01-12|1333.10
#2021-01-13|1318.16
#2021-01-14|1339.69
#2021-01-15|1318.60
#2021-01-18|1336.18
#2021-01-19|1323.00
#2021-01-20|1330.90
#2021-01-21|1371.33
#2021-01-22|1354.19
#2021-01-25|1314.21
#2021-01-26|1337.93
#2021-01-27|1336.62
#2021-01-28|1319.48
#2021-01-29|1329.59
#2021-02-01|1361.22
#2021-02-02|1373.52
#2021-02-03|1393.30
#2021-02-04|1424.05
#2021-02-05|1421.42
#2021-02-08|1432.84
#2021-02-09|1348.92
#2021-02-10|1308.50
#2021-02-11|1323.43
#2021-02-12|1315.53
#2021-02-15|1306.74
#2021-02-16|1299.27
#2021-02-17|1264.12
#2021-02-18|1275.54
#2021-02-19|1294.87
#2021-02-22|1304.98
#2021-02-23|1281.69
#2021-02-24|1304.54
#2021-02-25|1301.47
#2021-02-26|1288.28
#2021-03-01|1322.12
#2021-03-02|1319.04
#2021-03-03|1346.28
#2021-03-04|1333.98
#2021-03-05|1328.27
#2021-03-08|1395.93
#2021-03-09|1370.89
#2021-03-10|1384.07
#2021-03-11|1379.24
#2021-03-12|1373.09
#2021-03-15|1364.30
#2021-03-16|1344.53
#2021-03-17|1354.19
#2021-03-18|1354.19
#2021-03-19|1312.45
#2021-03-22|1304.54
#2021-03-23|1311.57
#2021-03-24|1308.93
#2021-03-25|1316.84
#2021-03-26|1319.92
#2021-03-29|1383.19
#2021-03-30|1417.46
#2021-03-31|1383.19
#2021-04-01|1392.60
#2021-04-02| .
#2021-04-05| .
#2021-04-06|1397.08
#2021-04-07|1403.80
#2021-04-08|1398.87
#2021-04-09|1389.91
#2021-04-12|1385.88
#2021-04-13|1384.98
#2021-04-14|1384.98
#2021-04-15|1390.36
#2021-04-16|1419.47
#2021-04-19|1410.07
#2021-04-20|1383.64
#2021-04-21|1378.26
#2021-04-22|1410.07
#2021-04-23|1407.38
#2021-04-26|1424.85
#2021-04-27|1410.96
#2021-04-28|1408.72
#2021-04-29|1383.19
#2021-04-30|1387.67
#2021-05-03|1396.18
#2021-05-04|1402.90
#2021-05-05|1425.74
#2021-05-06|1443.66
#2021-05-07|1452.62
#2021-05-10|1466.95
#2021-05-11|1428.43
#2021-05-12|1423.50
#2021-05-13| .
#2021-05-14|1441.87
#2021-05-17|1444.56
#2021-05-18|1440.97
#2021-05-19|1415.89
#2021-05-20|1419.03
#2021-05-21|1439.63
#2021-05-24|1449.48
#2021-05-25|1453.52
#2021-05-26|1446.35
#2021-05-27|1483.53
#2021-05-28|1472.78
#2021-05-31|1451.28
#2021-06-01|1468.74
#2021-06-02|1500.55
#2021-06-03|1513.54
#2021-06-04|1524.29
#2021-06-07|1520.70
#2021-06-08|1514.88
#2021-06-09|1509.06
#2021-06-10|1496.07
#2021-06-11|1516.67
#2021-06-14|1510.85
#2021-06-15|1507.27
#2021-06-16|1498.76
#2021-06-17|1493.83
#2021-06-18|1489.35
#2021-06-21|1526.08
#2021-06-22|1535.04
#2021-06-23|1533.25
#2021-06-24|1528.77
#2021-06-25| .
#2021-06-28|1517.57
#2021-06-29|1528.77
#2021-06-30|1525.18
#2021-07-01|1531.01
#2021-07-02|1541.31
#2021-07-05|1557.88
#2021-07-06|1545.79
#2021-07-07|1549.82
#2021-07-08|1536.38
#2021-07-09|1575.35
#2021-07-12|1586.10
#2021-07-13|1585.65
#2021-07-14|1583.41
#2021-07-15|1573.56
#2021-07-16|1554.75
#2021-07-19|1535.04
#2021-07-20|1541.31
#2021-07-21|1566.39
#2021-07-22|1551.16
#2021-07-23|1572.66
#2021-07-26|1561.02
#2021-07-27|1554.30
#2021-07-28|1562.81
#2021-07-29|1586.10
#2021-07-30|1592.82
#2021-08-02|1598.64
#2021-08-03|1505.03
#2021-08-04|1517.57
#2021-08-05|1492.48
#2021-08-06|1496.96
#2021-08-09|1491.59
#2021-08-10|1485.32
#2021-08-11|1498.31
#2021-08-12|1501.44
#2021-08-13|1504.58
#2021-08-16|1496.52
#2021-08-17|1493.83
#2021-08-18|1486.21
#2021-08-19|1437.84
#2021-08-20|1444.11
#2021-08-23|1440.53
#2021-08-24|1434.70
#2021-08-25|1443.66
#2021-08-26|1439.63
#2021-08-27|1457.10
#2021-08-30|1464.71
#2021-08-31|1442.77
#2021-09-01|1437.84
#2021-09-02|1460.23
#2021-09-03|1448.14
#2021-09-06|1449.04
#2021-09-07|1467.40
#2021-09-08|1403.35
#2021-09-09|1428.88
#2021-09-10|1411.41
#2021-09-13|1404.69
#2021-09-14|1385.88
#2021-09-15|1386.77
#2021-09-16|1402.90
#2021-09-17|1389.91
#2021-09-20|1383.19
#2021-09-21|1396.18
#2021-09-22|1396.63
#2021-09-23|1423.06
#2021-09-24|1416.34
#2021-09-27|1413.65
#2021-09-28|1376.02
#2021-09-29|1390.36
#2021-09-30|1389.01
#2021-10-01|1385.88
#2021-10-04|1382.30
#2021-10-05|1391.70
#2021-10-06|1352.73
#2021-10-07|1376.47
#2021-10-08|1392.60
#2021-10-11|1384.54
#2021-10-12|1387.22
#2021-10-13|1399.32
#2021-10-14|1411.41
#2021-10-15|1424.85
#2021-10-18|1411.86
#2021-10-19|1416.34
#2021-10-20|1405.59
#2021-10-21|1418.58
#2021-10-22|1422.61
#2021-10-25|1446.80
#2021-10-26|1457.10
#2021-10-27|1469.64
#2021-10-28|1464.71
#2021-10-29|1451.28
#2021-11-01|1450.83
#2021-11-02|1493.38
#2021-11-03|1496.07
#2021-11-04|1531.65
#2021-11-05|1550.80
#2021-11-08|1541.68
#2021-11-09|1547.61
#2021-11-10|1538.03
#2021-11-11|1535.29
#2021-11-12|1540.77
#2021-11-15|1528.45
#2021-11-16|1532.56
#2021-11-17|1559.01
#2021-11-18|1559.92
#2021-11-19|1554.00
#2021-11-22|1617.40
#2021-11-23|1585.01
#2021-11-24|1585.92
#2021-11-25|1574.52
#2021-11-26|1486.95
#2021-11-29|1486.03
#2021-11-30|1498.35
#2021-12-01|1548.98
#2021-12-02|1538.49
#2021-12-03|1526.17
#2021-12-06| .
#2021-12-07|1524.35
#2021-12-08|1511.58
#2021-12-09|1514.31
#2021-12-10|1523.44
#2021-12-13|1508.38
#2021-12-14|1488.31
#2021-12-15|1509.75
#2021-12-16|1509.30
#2021-12-17|1498.81
#2021-12-20|1480.10
#2021-12-21|1498.81
#2021-12-22|1509.30
#2021-12-23|1517.96
#2021-12-24| .
#2021-12-27|1523.44
#2021-12-28|1518.87
#2021-12-29|1522.98
#2021-12-30|1518.87
#2021-12-31| .
#2022-01-03|1517.05
#2022-01-04|1537.12
#2022-01-05|1581.82
#2022-01-06| .
#2022-01-07|1565.85
#2022-01-10|1543.96
#2022-01-11|1547.61
#2022-01-12|1554.91
#2022-01-13|1554.91
#2022-01-14|1583.19
#2022-01-17|1520.70
#2022-01-18|1476.91
#2022-01-19|1517.51
#2022-01-20|1511.58
#2022-01-21|1443.16
#2022-01-24|1316.81
#2022-01-25|1314.53
#2022-01-26|1314.99
#2022-01-27|1368.36
#2022-01-28|1359.23
#2022-01-31|1358.78
#2022-02-01|1382.49
#2022-02-02|1359.69
#2022-02-03|1351.02
#2022-02-04|1327.76
#2022-02-07|1366.07
#2022-02-08|1293.10
#2022-02-09|1293.55
#2022-02-10|1327.76
#2022-02-11|1255.24
#2022-02-14|1204.15
#2022-02-15|1212.36
#2022-02-16|1193.66
#2022-02-17|1205.06
#2022-02-18|1165.84
#2022-02-21|1131.17
#2022-02-22|1143.03
#2022-02-23|1125.24
#2022-02-24| 958.76
#2022-02-25| 970.16
#2022-02-28| 775.40
#2022-03-01| 630.81
#2022-03-02| 673.91
#2022-03-03| 651.57
#2022-03-04| 643.81
#2022-03-07| 639.71
#2022-03-08| 655.21
#2022-03-09| 712.46
#2022-03-10| 685.77
#2022-03-11| 710.63
#2022-03-14| 761.95
#2022-03-15| 760.58
#2022-03-16| 824.43
#2022-03-17| 828.08
#2022-03-18| 857.50
#2022-03-21| 743.47
#2022-03-22| 740.96
#2022-03-23| 725.23
#2022-03-24| 695.12
#2022-03-25| 692.39
#2022-03-28| 692.16
#2022-03-29| 750.09
#2022-03-30| 697.18
#2022-03-31| 673.91
#2022-04-01| 675.74
#2022-04-04| 664.56
#2022-04-05| 638.11
#2022-04-06| 609.15
#2022-04-07| 611.65
#2022-04-08| 618.04
#2022-04-11| 522.03
#2022-04-12| 566.50
#2022-04-13| 567.41
#2022-04-14| 565.13
#2022-04-15| .
#2022-04-18| .
#2022-04-19| 595.23
#2022-04-20| 606.41
#2022-04-21| 630.36
#2022-04-22| 595.23
#2022-04-25| 581.09
#2022-04-26| 552.36
#2022-04-27| 576.99
#2022-04-28| 580.18
#2022-04-29| 612.34
#2022-05-02| 583.80
#2022-05-03| 593.31
#2022-05-04| 584.28
#2022-05-05| 565.97
#2022-05-06| 570.72
#2022-05-09| 540.76
#2022-05-10| 562.40
#2022-05-11| 580.24
#2022-05-12| 594.50
#2022-05-13| 622.33
#2022-05-16| 602.35
#2022-05-17| 610.91
#2022-05-18| 587.61
#2022-05-19| 598.07
#2022-05-20| 591.41
#2022-05-23| 617.81
#2022-05-24| 599.26
#2022-05-25| 612.81
#2022-05-26| .
#2022-05-27| 620.90
#2022-05-30| 622.33
#2022-05-31| 609.01
#2022-06-01| 617.81
#2022-06-02| 621.85
#2022-06-03| 610.44
#2022-06-06| 650.15
#2022-06-07| 624.47
#2022-06-08| 601.64
#2022-06-09| 597.12
#2022-06-10| 562.64
#2022-06-13| 522.69
#2022-06-14| 523.40
#2022-06-15| 520.07
#2022-06-16| 495.34
#2022-06-17| 546.23
#2022-06-20| 552.89
#2022-06-21| 579.76
#2022-06-22| 558.36
#2022-06-23| 576.91
#2022-06-24| .
#2022-06-27| 540.05
#2022-06-28| 534.82
#2022-06-29| 515.79
#2022-06-30| 496.05
#2022-07-01| 487.97
#2022-07-04| 498.91
#2022-07-05| 473.70
#2022-07-06| 480.60
#2022-07-07| 505.57
#2022-07-08| 504.38
#2022-07-11| 489.40
#2022-07-12| 489.87
#2022-07-13| 485.35
#2022-07-14| 475.60
#2022-07-15| 504.61
#2022-07-18| 506.52
#2022-07-19| 527.92
#2022-07-20| 527.92
#2022-07-21| 529.82
#2022-07-22| 532.44
#2022-07-25| 531.25
#2022-07-26| 521.02
#2022-07-27| 516.27
#2022-07-28| 520.55
#2022-07-29| 547.18
#2022-08-01| 541.95
#2022-08-02| 484.88
#2022-08-03| 535.29
#2022-08-04| 556.22
#2022-08-05| 523.64
#2022-08-08| 532.91
#2022-08-09| 509.13
#2022-08-10| 529.11
#2022-08-11| 534.10
#2022-08-12| 541.95
#2022-08-15| 519.60
#2022-08-16| 531.96
#2022-08-17| 501.05
#2022-08-18| 512.94
#2022-08-19| 507.47
#2022-08-22| 483.69
#2022-08-23| 493.44
#2022-08-24| 489.40
#2022-08-25| 480.12
#2022-08-26| 478.22
#2022-08-29| 492.96
#2022-08-30| 497.24
#2022-08-31| 493.20
#2022-09-01| 487.49
#2022-09-02| 511.27
#2022-09-05| 479.88
#2022-09-06| 487.02
#2022-09-07| 506.76
#2022-09-08| 502.47
#2022-09-09| 533.39
#2022-09-12| 548.37
#2022-09-13| 525.07
#2022-09-14| 509.13
#2022-09-15| 520.07
#2022-09-16| 537.67
#2022-09-19| 515.55
#2022-09-20| 522.45
#2022-09-21| 523.64
#2022-09-22| 514.84
#2022-09-23| 482.97
#2022-09-26| 487.49
#2022-09-27| 486.30
#2022-09-28| 487.26
#2022-09-29| 461.62
#2022-09-30| 470.85
#2022-10-03| 491.77
#2022-10-04| 510.56
#2022-10-05| 489.63
#2022-10-06| 502.00
#2022-10-07| 520.07
#2022-10-10| 507.94
#2022-10-11| 512.70
#2022-10-12| 518.41
#2022-10-13| 530.30
#2022-10-14| 532.44
#2022-10-17| 544.80
#2022-10-18| 546.94
#2022-10-19| 542.90
#2022-10-20| 536.72
#2022-10-21| 524.83
#2022-10-24| 529.82
#2022-10-25| 533.63
#2022-10-26| 528.39
#2022-10-27| 541.95
#2022-10-28| 547.89
#2022-10-31| 542.66
#2022-11-01| 479.65
#2022-11-02| 481.31
#2022-11-03| 467.52
#2022-11-04| 477.03
#2022-11-07| 505.80
#2022-11-08| 502.00
#2022-11-09| 497.01
#2022-11-10| 511.51
#2022-11-11| 526.73
#2022-11-14| 546.23
#2022-11-15| 529.35
#2022-11-16| 521.50
#2022-11-17| 510.56
#2022-11-18| 521.97
#2022-11-21| 519.36
#2022-11-22| 512.70
#2022-11-23| 499.62
#2022-11-24| 495.10
#2022-11-25| 502.95
#2022-11-28| 497.24
#2022-11-29| 492.25
#2022-11-30| 496.05
#2022-12-01| 500.10
#2022-12-02| 500.11
#2022-12-05| 495.29
#2022-12-06| 495.29
#2022-12-07| 484.83
#2022-12-08| 478.48
#2022-12-09| 486.03
#2022-12-12| 478.67
#2022-12-13| 485.51
#2022-12-14| 488.44
#2022-12-15| 475.95
#2022-12-16| 455.22
#2022-12-19| 455.22
#2022-12-20| 453.88
#2022-12-21| 458.05
#2022-12-22| 452.74
#2022-12-23| 461.46
#2022-12-26| .
#2022-12-27| 460.47
#2022-12-28| 458.40
#2022-12-29| 462.96
#2022-12-30| 457.35
#2023-01-02| 471.85
#2023-01-03| 480.03
#2023-01-04| 495.85
#2023-01-05| 497.95
#2023-01-06| .
#2023-01-09| 515.36
#2023-01-10| 503.29
#2023-01-11| 503.83
#2023-01-12| 511.67
#2023-01-13| 512.40
#2023-01-16| 508.32
#2023-01-17| 513.89
#2023-01-18| 525.41
#2023-01-19| 518.80
#2023-01-20| 517.43
#2023-01-23| 523.93
#2023-01-24| 530.81
#2023-01-25| 520.35
#2023-01-26| 524.65
#2023-01-27| 524.51
#2023-01-30| 516.79
#2023-01-31| 518.22
#2023-02-01| 524.31
#2023-02-02| 540.89
#2023-02-03| 542.06
#2023-02-06| 532.41
#2023-02-07| 487.59
#2023-02-08| 451.83
#2023-02-09| 452.92
#2023-02-10| 446.58
#2023-02-13| 460.53
#2023-02-14| 466.65
#2023-02-15| 464.18
#2023-02-16| 473.07
#2023-02-17| 466.34
#2023-02-20| 461.25
#2023-02-21| 455.72
#2023-02-22| 448.90
#2023-02-23| 435.03
#2023-02-24| 425.82
#2023-02-27| 432.38
#2023-02-28| 423.05
#2023-03-01| 414.04
#2023-03-02| 413.93
#2023-03-03| 417.18
#2023-03-06| 421.39
#2023-03-07| 407.55
#2023-03-08| 400.08
#2023-03-09| 399.49
#2023-03-10| 385.30
#2023-03-13| 378.09
#2023-03-14| 397.93
#2023-03-15| 381.45
#2023-03-16| 404.34
#2023-03-17| 391.04
#2023-03-20| 391.06
#2023-03-21| 390.53
#2023-03-22| 395.94
#2023-03-23| 391.75
#2023-03-24| 394.93
#2023-03-27| 402.48
#2023-03-28| 402.28
#2023-03-29| 417.04
#2023-03-30| 429.40
#2023-03-31| 429.07
#2023-04-03| 417.46
#2023-04-04| 424.64
#2023-04-05| 409.28
#2023-04-06| 413.38
#2023-04-07| .
#2023-04-10| .
#2023-04-11| 423.55
#2023-04-12| 424.14
#2023-04-13| 428.64
#2023-04-14| 432.05
#2023-04-17| 438.99
#2023-04-18| 437.84
#2023-04-19| 435.67
#2023-04-20| 432.98
#2023-04-21| 430.51
#2023-04-24| 434.26
#2023-04-25| 451.19
#2023-04-26| 461.87
#2023-04-27| 462.44
#2023-04-28| 456.85
#2023-05-01| .
#2023-05-02| 432.53
#2023-05-03| 450.02
#2023-05-04| 448.45
#2023-05-05| 460.84
#2023-05-08| 459.98
#2023-05-09| 443.82
#2023-05-10| 452.86
#2023-05-11| 454.85
#2023-05-12| 452.66
#2023-05-15| 463.08
#2023-05-16| 450.64
#2023-05-17| 448.82
#2023-05-18| .
#2023-05-19| 453.71
#2023-05-22| 441.74
#2023-05-23| 450.40
#2023-05-24| 439.85
#2023-05-25| 436.55
#2023-05-26| 443.39
#2023-05-29| 437.21
#2023-05-30| 442.32
#2023-05-31| 426.93
#2023-06-01| 424.18
#2023-06-02| 439.19
#2023-06-05| 437.20
#2023-06-06| 434.11
#2023-06-07| 447.17
#2023-06-08| 446.49
#2023-06-09| 445.93
#2023-06-12| 448.17
#2023-06-13| 443.63
#2023-06-14| 445.62
#2023-06-15| 439.52
#2023-06-16| 441.02
#2023-06-19| 438.29
#2023-06-20| 433.81
#2023-06-21| 424.02
#2023-06-22| 428.47
#2023-06-23| .
#2023-06-26| 431.87
#2023-06-27| 425.15
#2023-06-28| 431.93
#2023-06-29| 419.41
#2023-06-30| 422.68
#2023-07-03| 424.48
#2023-07-04| 423.46
#2023-07-05| 419.40
#2023-07-06| 406.63
#2023-07-07| 413.91
#2023-07-10| 415.04
#2023-07-11| 421.64
#2023-07-12| 433.94
#2023-07-13| 437.37
#2023-07-14| 440.06
#2023-07-17| 430.89
#2023-07-18| 444.67
#2023-07-19| 441.28
#2023-07-20| 440.43
#2023-07-21| 432.04
#2023-07-24| 433.76
#2023-07-25| 426.76
#2023-07-26| 431.50
#2023-07-27| 433.31
#2023-07-28| 442.72
#2023-07-31| 440.70
#2023-08-01| 450.03
#2023-08-02| 442.38
#2023-08-03| 433.60
#2023-08-04| 438.51
#2023-08-07| 434.75
#2023-08-08| 432.15
#2023-08-09| 434.60
#2023-08-10| 429.23
#2023-08-11| 415.42
#2023-08-14| 419.97
#2023-08-15| 416.89
#2023-08-16| 417.32
#2023-08-17| 414.86
#2023-08-18| 415.69
#2023-08-21| 414.35
#2023-08-22| 417.19
#2023-08-23| 418.68
#2023-08-24| 411.24
#2023-08-25| 411.15
#2023-08-28| 413.75
#2023-08-29| 419.66
#2023-08-30| 418.90
#2023-08-31| 417.20
#2023-09-01| 414.23
#2023-09-04| 415.69
#2023-09-05| 413.84
#2023-09-06| 414.55
#2023-09-07| 408.95
#2023-09-08| 406.39
#2023-09-11| 415.05
#2023-09-12| 414.29
#2023-09-13| 410.90
#2023-09-14| 410.54
#2023-09-15| 412.27
#2023-09-18| 404.50
#2023-09-19| 401.42
#2023-09-20| 405.12
#2023-09-21| 398.53
#2023-09-22| 397.72
#2023-09-25| 390.71
#2023-09-26| 386.07
#2023-09-27| 378.47
#2023-09-28| 378.38
#2023-09-29| 386.47
#2023-10-02| 393.12
#2023-10-03| 402.57
#2023-10-04| 396.83
#2023-10-05| 387.43
#2023-10-06| 393.42
#2023-10-09| 385.43
#2023-10-10| 394.44
#2023-10-11| 393.27
#2023-10-12| 396.26
#2023-10-13| 392.53
#2023-10-16| 387.06
#2023-10-17| 392.62
#2023-10-18| 393.92
#2023-10-19| 392.11
#2023-10-20| 393.00
#2023-10-23| 384.56
#2023-10-24| 378.09
#2023-10-25| 338.16
#2023-10-26| 355.43
#2023-10-27| 363.62
#2023-10-30| 363.90
#2023-10-31| 370.03
#2023-11-01| 388.30
#2023-11-02| 399.52
#2023-11-03| 415.09
#2023-11-06| 407.41
#2023-11-07| 413.69
#2023-11-08| 420.68
#2023-11-09| 425.04
#2023-11-10| 421.63
#2023-11-13| 422.90
#2023-11-14| 442.32
#2023-11-15| 448.85
#2023-11-16| 435.40
#2023-11-17| 437.01
#2023-11-20| 433.88
#2023-11-21| 424.56
#2023-11-22| 426.50
#2023-11-23| 427.03
#2023-11-24| 424.35
#2023-11-27| 423.57
#2023-11-28| 419.52
#2023-11-29| 412.39
#2023-11-30| 400.04
#2023-12-01| 406.16
#2023-12-04| 406.45
#2023-12-05| 412.09
#2023-12-06| .
#2023-12-07| 416.28
#2023-12-08| 443.52
#2023-12-11| 434.82
#2023-12-12| 431.95
#2023-12-13| 430.31
#2023-12-14| 439.01
#2023-12-15| 437.94
#2023-12-18| 432.46
#2023-12-19| 431.39
#2023-12-20| 439.45
#2023-12-21| 434.23
#2023-12-22| 438.18
#2023-12-25| .
#2023-12-26| .
#2023-12-27| 442.10
#2023-12-28| 443.74
#2023-12-29| 446.22
#2024-01-01| .
#2024-01-02| 451.74
#2024-01-03| 441.98
#2024-01-04| 443.87
#2024-01-05| 455.39
#2024-01-08| 459.64
#2024-01-09| 456.35
#2024-01-10| 450.40
#2024-01-11| 450.98
#2024-01-12| 453.86
#2024-01-15| 453.34
#2024-01-16| 449.53
#2024-01-17| 442.74
#2024-01-18| 444.19
#2024-01-19| 439.04
#2024-01-22| 439.26
#2024-01-23| 449.49
#2024-01-24| 450.66
#2024-01-25| 452.64
#2024-01-26| 458.50
#2024-01-29| 459.83
#2024-01-30| 442.35
#2024-01-31| 445.73
#2024-02-01| 445.72
#2024-02-02| 447.86
#2024-02-05| 439.07
#2024-02-06| 460.26
#2024-02-07| 465.42
#2024-02-08| 468.40
#2024-02-09| 443.15
#2024-02-12| 443.43
#2024-02-13| 446.19
#2024-02-14| 445.51
#2024-02-15| 449.26
#2024-02-16| 449.80
#2024-02-19| 445.29
#2024-02-20| 442.23
#2024-02-21| 456.58
#2024-02-22| 457.11
#2024-02-23| 449.18
#2024-02-26| 448.43
#2024-02-27| 455.24
#2024-02-28| 452.28
#2024-02-29| 447.46
#2024-03-01| 451.39
#2024-03-04| 440.82
#2024-03-05| 442.57
#2024-03-06| 444.44
#2024-03-07| 447.51
#2024-03-08| 447.18
#2024-03-11| 444.87
#2024-03-12| 442.76
#2024-03-13| 442.58
#2024-03-14| 431.00
#2024-03-15| 431.15
#2024-03-18| 431.57
#2024-03-19| 438.04
#2024-03-20| 453.71
#2024-03-21| 457.34
#2024-03-22| 459.32
#2024-03-25| 460.48
#2024-03-26| 461.01
#2024-03-27| 460.83
#2024-03-28| 457.74
#2024-03-29| .
#2024-04-01| .
#2024-04-02| 452.22
#2024-04-03| 464.64
#2024-04-04| 474.57
#2024-04-05| 479.21
#2024-04-08| 484.77
#2024-04-09| 487.26
#2024-04-10| 486.64
#2024-04-11| 488.94
#2024-04-12| 483.05
#2024-04-15| 482.07
#2024-04-16| 472.35
#2024-04-17| 468.98
#2024-04-18| 470.83
#2024-04-19| 472.64
#2024-04-22| 471.61
#2024-04-23| 471.95
#2024-04-24| 470.74
#2024-04-25| 464.98
#2024-04-26| 474.18
#2024-04-29| 452.97
#2024-04-30| 451.98
#2024-05-01| .
#2024-05-02| 442.80
#2024-05-03| 449.59
#2024-05-06| 459.33
#2024-05-07| 454.65
#2024-05-08| 456.27
#2024-05-09| .
#2024-05-10| 464.14
#2024-05-13| 472.99
#2024-05-14| 476.58
#2024-05-15| 485.83
#2024-05-16| 501.51
#2024-05-17| 496.84
#2024-05-20| 485.95
#2024-05-21| 474.39
#2024-05-22| 474.10
#2024-05-23| 476.42
#2024-05-24| 473.23
#2024-05-27| 475.31
#2024-05-28| 476.16
#2024-05-29| 468.48
#2024-05-30| 466.68
#2024-05-31| 467.38
#2024-06-03| 462.33
#2024-06-04| 458.42
#2024-06-05| 457.20
#2024-06-06| 459.40
#2024-06-07| 458.25
#2024-06-10| 457.81
#2024-06-11| 448.24
#2024-06-12| 458.30
#2024-06-13| 450.83
#2024-06-14| 443.25
#2024-06-17| 439.40
#2024-06-18| 442.88
#2024-06-19| 439.37
#2024-06-20| 445.11
#2024-06-21| .
#2024-06-24| 450.47
#2024-06-25| 444.78
#2024-06-26| 441.34
#2024-06-27| 441.80
#2024-06-28| 438.35
#2024-07-01| 446.66
#2024-07-02| 444.79
#2024-07-03| 449.16
#2024-07-04| 447.47
#2024-07-05| 448.56
#2024-07-08| 442.87
#2024-07-09| 440.14
#2024-07-10| 445.99
#2024-07-11| 452.10
#2024-07-12| 448.57
#2024-07-15| 445.37
#2024-07-16| 449.75
#2024-07-17| 444.88
#2024-07-18| 451.31
#2024-07-19| 441.34
#2024-07-22| 444.30
#2024-07-23| 435.14
#2024-07-24| 442.40
#2024-07-25| 463.70
#2024-07-26| 461.09
#2024-07-29| 467.66
#2024-07-30| 468.59
#2024-07-31| 470.25
#2024-08-01| 469.42
#2024-08-02| 454.87
#2024-08-05| 436.38
#2024-08-06| 442.80
#2024-08-07| 450.19
#2024-08-08| 451.18
#2024-08-09| 452.89
#2024-08-12| 449.74
#2024-08-13| 451.94
#2024-08-14| 459.27
#2024-08-15| 470.07
#2024-08-16| 471.65
#2024-08-19| 478.99
#2024-08-20| 475.38
#2024-08-21| 478.82
#2024-08-22| 481.90
#2024-08-23| 485.67
#2024-08-26| 488.49
#2024-08-27| 488.35
#2024-08-28| 488.03
#2024-08-29| 483.66
#2024-08-30| 487.68
#2024-09-02| 493.72
#2024-09-03| 491.61
#2024-09-04| 485.00
#2024-09-05| 482.17
#2024-09-06| 475.39
#2024-09-09| 483.08
#2024-09-10| 477.30
#2024-09-11| 475.08
#2024-09-12| 470.99
#2024-09-13| 477.51
#2024-09-16| 474.36
#2024-09-17| 479.26
#2024-09-18| 483.30
#2024-09-19| 490.69
#2024-09-20| 485.16
#2024-09-23| 482.11
#2024-09-24| 489.95
#2024-09-25| 489.93
#2024-09-26| 493.60
#2024-09-27| 500.47
#2024-09-30| 500.31
#2024-10-01| 490.64
#2024-10-02| 480.49
#2024-10-03| 475.54
#2024-10-04| 481.58
#2024-10-07| 483.59
#2024-10-08| 478.94
#2024-10-09| 491.36
#2024-10-10| 481.13
#2024-10-11| 480.26
#2024-10-14| 480.65
#2024-10-15| 475.53
#2024-10-16| 479.42
#2024-10-17| 479.31
#2024-10-18| 486.74
#2024-10-21| 488.62
#2024-10-22| 485.78
#2024-10-23| 475.91
#2024-10-24| 472.11
#2024-10-25| 468.32
#2024-10-28| 472.78
#2024-10-29| 464.01
#2024-10-30| 458.75
#2024-10-31| 445.80
#2024-11-01| 454.99
#2024-11-04| 457.19
#2024-11-05| 451.41
#2024-11-06| 442.16
#2024-11-07| 452.32
#2024-11-08| 451.72
#2024-11-11| 453.97
#2024-11-12| 442.41
#2024-11-13| 442.84
#2024-11-14| 443.85
#2024-11-15| 443.55
#2024-11-18| 439.30
#2024-11-19| 433.50
#2024-11-20| 432.34
#2024-11-21| 432.25
#2024-11-22| 435.37
#2024-11-25| 439.51
#2024-11-26| 432.84
#2024-11-27| 429.04
#2024-11-28| 433.40
#2024-11-29| 429.04
#2024-12-02| 427.22
#2024-12-03| 424.00
#2024-12-04| 431.35
#2024-12-05| 433.78
#2024-12-06| .
#2024-12-09| 437.23
#2024-12-10| 433.08
#2024-12-11| 439.19
#2024-12-12| 441.66
#2024-12-13| 441.88
#2024-12-16| 438.49
#2024-12-17| 433.28
#2024-12-18| 423.73
#2024-12-19| 416.69
#2024-12-20| 422.70
#2024-12-23| 420.13
#2024-12-24| .
#2024-12-25| .
#2024-12-26| .
#2024-12-27| 430.00
#2024-12-30| 429.95
#2024-12-31| .
#2025-01-01| .
#2025-01-02| 435.06
#2025-01-03| 431.67
#2025-01-06| .
#2025-01-07| 443.35
#2025-01-08| 433.76
#2025-01-09| 434.65
#2025-01-10| 435.18
#2025-01-13| 435.51
#2025-01-14| 440.10
#2025-01-15| 449.05
#2025-01-16| 442.67
#2025-01-17| 439.62
#2025-01-20| 442.44
#2025-01-21| 440.71
#2025-01-22| 438.60
#2025-01-23| 437.79
#2025-01-24| 445.33
#2025-01-27| 442.30
#2025-01-28| 449.51
#2025-01-29| 453.71
#2025-01-30| 460.81
#2025-01-31| 460.76
#2025-02-03| 457.83
#2025-02-04| 402.81
#2025-02-05| 372.32
#2025-02-06| 381.49
#2025-02-07| 378.01
#2025-02-10| 388.66
#2025-02-11| 385.53
#2025-02-12| 384.11
#2025-02-13| 390.58
#2025-02-14| 391.70
#2025-02-17| 395.90
#2025-02-18| 395.94
#2025-02-19| 396.03
#2025-02-20| 395.91
#2025-02-21| 397.06
#2025-02-24| 397.20
#2025-02-25| 386.38
#2025-02-26| 392.77
#2025-02-27| 390.33
#2025-02-28| 386.12
#2025-03-03| 385.10
#2025-03-04| 381.19
#2025-03-05| 386.35
#2025-03-06| 392.67
#2025-03-07| 392.91
#2025-03-10| 402.89
#2025-03-11| 396.54
#2025-03-12| 401.66
#2025-03-13| 401.04
#2025-03-14| 400.51
#2025-03-17| 403.61
#2025-03-18| 408.35
#2025-03-19| 404.77
#2025-03-20| 404.38
#2025-03-21| 400.95
#2025-03-24| 405.05
#2025-03-25| 402.49
#2025-03-26| 399.46
#2025-03-27| 391.19
#2025-03-28| 394.81
#2025-03-31| 394.37
#2025-04-01| 390.65
#2025-04-02| 387.41
#2025-04-03| 377.20
#2025-04-04| 380.74
#2025-04-07| 366.76
#2025-04-08| 382.09
#2025-04-09| 372.28
#2025-04-10| 383.59
#2025-04-11| 386.34
#2025-04-14| 389.83
#2025-04-15| 394.88
#2025-04-16| 395.31
#2025-04-17| 391.80
#2025-04-18| .
#2025-04-21| .
#2025-04-22| 399.73
#2025-04-23| 409.37
#2025-04-24| 411.75
#2025-04-25| 414.32
#2025-04-28| 411.96
#2025-04-29| 421.03
#2025-04-30| 424.02
#2025-05-01| .
#2025-05-02| 427.59
#2025-05-05| 423.80
#2025-05-06| 389.41
#2025-05-07| 388.29
#2025-05-08| 396.38
#2025-05-09| 405.09
#2025-05-12| 413.73
#2025-05-13| 420.23
#2025-05-14| 426.61
#2025-05-15| 421.36
#2025-05-16| 420.60
#2025-05-19| 420.06
#2025-05-20| 426.47
#2025-05-21| 426.42
#2025-05-22| 422.81
#2025-05-23| 417.90
#2025-05-26| 422.88
#2025-05-27| 425.83
#2025-05-28| 427.32
#2025-05-29| .
#2025-05-30| 415.67
#2025-06-02| 408.87
#2025-06-03| 407.96
#2025-06-04| 406.66
#2025-06-05| 402.51
#2025-06-06| 402.32
#2025-06-09| 405.58
#2025-06-10| 411.64
#2025-06-11| 411.64
#2025-06-12| 406.66
#2025-06-13| 391.32
#2025-06-16| 395.74
#2025-06-17| 394.46
#2025-06-18| 390.58
#2025-06-19| 388.52
#2025-06-20| .
#2025-06-23| 385.21
#2025-06-24| 390.98
#2025-06-25| 391.37
#2025-06-26| 391.00
#2025-06-27| 399.32
#2025-06-30| 395.84
#2025-07-01| 399.44
#2025-07-02| 401.68
#2025-07-03| 407.08
#2025-07-04| 405.29
#2025-07-07| 404.11
#2025-07-08| 409.14
#2025-07-09| 412.26
#2025-07-10| 414.12
#2025-07-11| 413.75
#2025-07-14| 409.75
#2025-07-15| 415.96
#2025-07-16| 415.23
#2025-07-17| 421.73
#2025-07-18| 460.58
#2025-07-21| 483.28
#2025-07-22| 481.74
#2025-07-23| 492.56
#2025-07-24| 508.00
#2025-07-25| 507.83
#2025-07-28| 506.65
#2025-07-29| 501.49
#2025-07-30| 496.59
#2025-07-31| 495.92
#2025-08-01| 489.66
#2025-08-04| 482.60
#2025-08-05| 487.46
#2025-08-06| 482.20
#2025-08-07| 482.84
#2025-08-08| 485.91
#2025-08-11| 486.28
#2025-08-12| 489.25
#2025-08-13| 490.23
#2025-08-14| 492.07
#2025-08-15| 493.37
#2025-08-18| 495.29
#2025-08-19| 508.22
#2025-08-20| 510.70
#2025-08-21| 510.70
#2025-08-22| 516.54
#2025-08-25| 519.63
#2025-08-26| 515.07
#2025-08-27| 513.25
#2025-08-28| 504.88
#2025-08-29| 501.22
#2025-09-01| 502.28
#2025-09-02| 495.68
#2025-09-03| 493.17
#2025-09-04| 492.78
#2025-09-05| 492.51
#2025-09-08| 492.39
#2025-09-09| 492.49
#2025-09-10| 495.24
#2025-09-11| 495.29
#2025-09-12| 494.88
#2025-09-15| 503.19
#2025-09-16| 500.41
#2025-09-17| 506.27
#2025-09-18| 501.31
#2025-09-19| 498.62
#2025-09-22| 500.00
#2025-09-23| 500.66
#2025-09-24| 498.71
#2025-09-25| 494.39
#2025-09-26| 487.07
#2025-09-29| 476.50
#2025-09-30| 475.93
#2025-10-01| 482.60
#2025-10-02| 489.51
#2025-10-03| 497.82
#2025-10-06| 489.44
#2025-10-07| 488.39
#2025-10-08| 488.06
#2025-10-09| 479.27
#2025-10-10| 473.49
#2025-10-13| 474.71
#2025-10-14| 464.68
#2025-10-15| 466.47
#2025-10-16| 474.53
#2025-10-17| 488.95
#2025-10-20| 490.17
#2025-10-21| 499.45
#2025-10-22| 506.44
#2025-10-23| 519.16
#2025-10-24| 521.36
#2025-10-27| 506.57
#2025-10-28| 549.04
#2025-10-29| 546.01
#2025-10-30| 538.82
#2025-10-31| 536.70
#2025-11-03| 530.66
#2025-11-04| 517.20
#2025-11-05| 512.39
#2025-11-06| 509.52
#2025-11-07| 511.32
#2025-11-10| 514.67
#2025-11-11| 518.51
#2025-11-12| 514.51
#2025-11-13| 520.79
#2025-11-14| 515.16
#2025-11-17| 509.36
#2025-11-18| 503.16
#2025-11-19| 504.06
#2025-11-20| 503.89
#2025-11-21| 505.61
#2025-11-24| 503.40
#2025-11-25| 503.57
#2025-11-26| 510.75
#2025-11-27| 516.06
#2025-11-28| 518.09
#2025-12-01| 519.15
#2025-12-02| 524.70
#2025-12-03| 527.24
#2025-12-04| 528.21
#2025-12-05| 539.72
#2025-12-08| 539.47
#2025-12-09| 534.82
#2025-12-10| 534.41
#2025-12-11| 534.41
#2025-12-12| 535.23
#2025-12-15| 531.81
#2025-12-16| 533.60
#2025-12-17| 528.95
#2025-12-18| 555.73
#2025-12-19| 551.73
#2025-12-22| 552.63
#2025-12-23| 556.21
#2025-12-24| .
#2025-12-25| .
#2025-12-26| .
#2025-12-29| 566.58
#2025-12-30| 572.30
#2025-12-31| .
#2026-01-01| .
#2026-01-02| 583.31
#2026-01-05| 587.30
#2026-01-06| .
#2026-01-07| 611.73
#2026-01-08| 615.97
#2026-01-09| 627.55