Table Data - OMX Helsinki Leisure Goods Gross Index
| Title | OMX Helsinki Leisure Goods Gross Index |
|---|---|
| Series ID | NASDAQHX402030GI |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2000-01-03 to 2026-04-02 |
| Last Updated | 2026-04-02 10:43 PM CDT |
| Notes | For more information about this series, see: HX402030GI Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2000-01-03 | 376.82 |
| 2000-01-04 | 357.54 |
| 2000-01-05 | 351.09 |
| 2000-01-06 | . |
| 2000-01-07 | 340.06 |
| 2000-01-10 | 350.68 |
| 2000-01-11 | 353.52 |
| 2000-01-12 | 351.40 |
| 2000-01-13 | 363.64 |
| 2000-01-14 | 355.24 |
| 2000-01-17 | 370.77 |
| 2000-01-18 | 383.01 |
| 2000-01-19 | 380.98 |
| 2000-01-20 | 402.82 |
| 2000-01-21 | 424.36 |
| 2000-01-24 | 435.97 |
| 2000-01-25 | 434.38 |
| 2000-01-26 | 452.73 |
| 2000-01-27 | 432.46 |
| 2000-01-28 | 437.13 |
| 2000-01-31 | 432.46 |
| 2000-02-01 | 447.27 |
| 2000-02-02 | 466.85 |
| 2000-02-03 | 461.46 |
| 2000-02-04 | 474.59 |
| 2000-02-07 | 483.44 |
| 2000-02-08 | 480.80 |
| 2000-02-09 | 485.96 |
| 2000-02-10 | 470.46 |
| 2000-02-11 | 465.30 |
| 2000-02-14 | 459.52 |
| 2000-02-15 | 449.19 |
| 2000-02-16 | 440.83 |
| 2000-02-17 | 442.75 |
| 2000-02-18 | 443.71 |
| 2000-02-21 | 444.67 |
| 2000-02-22 | 447.27 |
| 2000-02-23 | 460.14 |
| 2000-02-24 | 469.50 |
| 2000-02-25 | 470.80 |
| 2000-02-28 | 470.80 |
| 2000-02-29 | 473.07 |
| 2000-03-01 | 473.07 |
| 2000-03-02 | 482.09 |
| 2000-03-03 | 479.38 |
| 2000-03-06 | 491.09 |
| 2000-03-07 | 488.51 |
| 2000-03-08 | 502.70 |
| 2000-03-09 | 502.57 |
| 2000-03-10 | 498.12 |
| 2000-03-13 | 486.17 |
| 2000-03-14 | 482.22 |
| 2000-03-15 | 474.27 |
| 2000-03-16 | 486.77 |
| 2000-03-17 | 479.09 |
| 2000-03-20 | 490.58 |
| 2000-03-21 | 492.25 |
| 2000-03-22 | 501.82 |
| 2000-03-23 | 506.23 |
| 2000-03-24 | 507.55 |
| 2000-03-27 | 497.02 |
| 2000-03-28 | 481.22 |
| 2000-03-29 | 470.69 |
| 2000-03-30 | 477.27 |
| 2000-03-31 | 483.85 |
| 2000-04-03 | 473.32 |
| 2000-04-04 | 473.32 |
| 2000-04-05 | 461.23 |
| 2000-04-06 | 464.93 |
| 2000-04-07 | 481.42 |
| 2000-04-10 | 495.68 |
| 2000-04-11 | 500.86 |
| 2000-04-12 | 497.02 |
| 2000-04-13 | 497.02 |
| 2000-04-14 | 494.39 |
| 2000-04-17 | 500.86 |
| 2000-04-18 | 498.83 |
| 2000-04-19 | 500.15 |
| 2000-04-20 | 490.44 |
| 2000-04-21 | . |
| 2000-04-24 | . |
| 2000-04-25 | 493.07 |
| 2000-04-26 | 518.26 |
| 2000-04-27 | 499.63 |
| 2000-04-28 | 503.60 |
| 2000-05-01 | . |
| 2000-05-02 | 527.90 |
| 2000-05-03 | 525.27 |
| 2000-05-04 | 507.57 |
| 2000-05-05 | 507.09 |
| 2000-05-08 | 517.97 |
| 2000-05-09 | 519.93 |
| 2000-05-10 | 500.04 |
| 2000-05-11 | 518.97 |
| 2000-05-12 | 533.45 |
| 2000-05-15 | 536.79 |
| 2000-05-16 | 530.21 |
| 2000-05-17 | 516.92 |
| 2000-05-18 | 508.40 |
| 2000-05-19 | 493.46 |
| 2000-05-22 | 493.46 |
| 2000-05-23 | 506.62 |
| 2000-05-24 | 491.54 |
| 2000-05-25 | 487.70 |
| 2000-05-26 | 496.75 |
| 2000-05-29 | 493.72 |
| 2000-05-30 | 494.28 |
| 2000-05-31 | 499.54 |
| 2000-06-01 | . |
| 2000-06-02 | 489.43 |
| 2000-06-05 | 492.30 |
| 2000-06-06 | 493.67 |
| 2000-06-07 | 504.20 |
| 2000-06-08 | 512.10 |
| 2000-06-09 | 515.66 |
| 2000-06-12 | 512.10 |
| 2000-06-13 | 494.33 |
| 2000-06-14 | 498.94 |
| 2000-06-15 | 498.94 |
| 2000-06-16 | 497.02 |
| 2000-06-19 | 497.02 |
| 2000-06-20 | 494.58 |
| 2000-06-21 | 493.26 |
| 2000-06-22 | 483.85 |
| 2000-06-23 | . |
| 2000-06-26 | 481.93 |
| 2000-06-27 | 476.17 |
| 2000-06-28 | 487.41 |
| 2000-06-29 | 487.28 |
| 2000-06-30 | 498.23 |
| 2000-07-03 | 504.28 |
| 2000-07-04 | 497.02 |
| 2000-07-05 | 493.07 |
| 2000-07-06 | 481.22 |
| 2000-07-07 | 464.11 |
| 2000-07-10 | 468.90 |
| 2000-07-11 | 468.77 |
| 2000-07-12 | 470.14 |
| 2000-07-13 | 480.01 |
| 2000-07-14 | 490.28 |
| 2000-07-17 | 494.39 |
| 2000-07-18 | 485.17 |
| 2000-07-19 | 497.02 |
| 2000-07-20 | 494.39 |
| 2000-07-21 | 490.44 |
| 2000-07-24 | 495.70 |
| 2000-07-25 | 502.67 |
| 2000-07-26 | 498.19 |
| 2000-07-27 | 494.90 |
| 2000-07-28 | 496.88 |
| 2000-07-31 | 503.76 |
| 2000-08-01 | 490.05 |
| 2000-08-02 | 480.83 |
| 2000-08-03 | 461.08 |
| 2000-08-04 | 454.50 |
| 2000-08-07 | 451.21 |
| 2000-08-08 | 454.50 |
| 2000-08-09 | 455.82 |
| 2000-08-10 | 455.82 |
| 2000-08-11 | 461.08 |
| 2000-08-14 | 461.08 |
| 2000-08-15 | 459.77 |
| 2000-08-16 | 452.99 |
| 2000-08-17 | 456.28 |
| 2000-08-18 | 454.97 |
| 2000-08-21 | 453.40 |
| 2000-08-22 | 438.03 |
| 2000-08-23 | 433.12 |
| 2000-08-24 | 435.59 |
| 2000-08-25 | 439.85 |
| 2000-08-28 | 437.92 |
| 2000-08-29 | 433.42 |
| 2000-08-30 | 429.42 |
| 2000-08-31 | 419.11 |
| 2000-09-01 | 416.51 |
| 2000-09-04 | 422.54 |
| 2000-09-05 | 438.46 |
| 2000-09-06 | 444.58 |
| 2000-09-07 | 453.68 |
| 2000-09-08 | 436.21 |
| 2000-09-11 | 430.31 |
| 2000-09-12 | 438.21 |
| 2000-09-13 | 427.48 |
| 2000-09-14 | 439.33 |
| 2000-09-15 | 441.96 |
| 2000-09-18 | 438.56 |
| 2000-09-19 | 440.13 |
| 2000-09-20 | 446.00 |
| 2000-09-21 | 446.00 |
| 2000-09-22 | 434.97 |
| 2000-09-25 | 441.75 |
| 2000-09-26 | 441.75 |
| 2000-09-27 | 454.91 |
| 2000-09-28 | 452.58 |
| 2000-09-29 | 444.63 |
| 2000-10-02 | 447.92 |
| 2000-10-03 | 444.08 |
| 2000-10-04 | 437.50 |
| 2000-10-05 | 440.79 |
| 2000-10-06 | 444.08 |
| 2000-10-09 | 437.50 |
| 2000-10-10 | 438.81 |
| 2000-10-11 | 433.55 |
| 2000-10-12 | 442.76 |
| 2000-10-13 | 432.03 |
| 2000-10-16 | 422.82 |
| 2000-10-17 | 432.03 |
| 2000-10-18 | 433.35 |
| 2000-10-19 | 430.91 |
| 2000-10-20 | 434.86 |
| 2000-10-23 | 454.60 |
| 2000-10-24 | 438.81 |
| 2000-10-25 | 427.89 |
| 2000-10-26 | 431.84 |
| 2000-10-27 | 429.21 |
| 2000-10-30 | 431.84 |
| 2000-10-31 | 450.55 |
| 2000-11-01 | 460.84 |
| 2000-11-02 | 506.25 |
| 2000-11-03 | 506.91 |
| 2000-11-06 | 513.35 |
| 2000-11-07 | 515.52 |
| 2000-11-08 | 510.25 |
| 2000-11-09 | 508.94 |
| 2000-11-10 | 517.08 |
| 2000-11-13 | 510.92 |
| 2000-11-14 | 510.92 |
| 2000-11-15 | 512.04 |
| 2000-11-16 | 498.87 |
| 2000-11-17 | 488.23 |
| 2000-11-20 | 481.65 |
| 2000-11-21 | 494.68 |
| 2000-11-22 | 486.91 |
| 2000-11-23 | 482.97 |
| 2000-11-24 | 511.27 |
| 2000-11-27 | 505.34 |
| 2000-11-28 | 504.03 |
| 2000-11-29 | 492.18 |
| 2000-11-30 | 462.56 |
| 2000-12-01 | 494.15 |
| 2000-12-04 | 487.68 |
| 2000-12-05 | 487.41 |
| 2000-12-06 | . |
| 2000-12-07 | 458.58 |
| 2000-12-08 | 474.33 |
| 2000-12-11 | 463.80 |
| 2000-12-12 | 467.40 |
| 2000-12-13 | 470.08 |
| 2000-12-14 | 460.21 |
| 2000-12-15 | 456.13 |
| 2000-12-18 | 460.12 |
| 2000-12-19 | 449.68 |
| 2000-12-20 | 442.61 |
| 2000-12-21 | 436.60 |
| 2000-12-22 | 446.08 |
| 2000-12-25 | . |
| 2000-12-26 | . |
| 2000-12-27 | 447.67 |
| 2000-12-28 | 451.53 |
| 2000-12-29 | 449.60 |
| 2001-01-01 | . |
| 2001-01-02 | 446.34 |
| 2001-01-03 | 439.31 |
| 2001-01-04 | 446.27 |
| 2001-01-05 | 452.69 |
| 2001-01-08 | 447.11 |
| 2001-01-09 | 428.04 |
| 2001-01-10 | 409.10 |
| 2001-01-11 | 399.77 |
| 2001-01-12 | 393.43 |
| 2001-01-15 | 399.89 |
| 2001-01-16 | 402.23 |
| 2001-01-17 | 427.97 |
| 2001-01-18 | 427.97 |
| 2001-01-19 | 445.28 |
| 2001-01-22 | 439.38 |
| 2001-01-23 | 426.79 |
| 2001-01-24 | 421.65 |
| 2001-01-25 | 424.73 |
| 2001-01-26 | 422.06 |
| 2001-01-29 | 424.25 |
| 2001-01-30 | 422.63 |
| 2001-01-31 | 427.69 |
| 2001-02-01 | 430.41 |
| 2001-02-02 | 448.90 |
| 2001-02-05 | 450.21 |
| 2001-02-06 | 455.06 |
| 2001-02-07 | 426.09 |
| 2001-02-08 | 438.28 |
| 2001-02-09 | 441.33 |
| 2001-02-12 | 439.70 |
| 2001-02-13 | 439.71 |
| 2001-02-14 | 438.97 |
| 2001-02-15 | 431.04 |
| 2001-02-16 | 427.69 |
| 2001-02-19 | 434.65 |
| 2001-02-20 | 439.61 |
| 2001-02-21 | 438.36 |
| 2001-02-22 | 421.50 |
| 2001-02-23 | 431.36 |
| 2001-02-26 | 427.67 |
| 2001-02-27 | 431.82 |
| 2001-02-28 | 427.11 |
| 2001-03-01 | 428.34 |
| 2001-03-02 | 437.24 |
| 2001-03-05 | 435.14 |
| 2001-03-06 | 435.92 |
| 2001-03-07 | 434.16 |
| 2001-03-08 | 438.00 |
| 2001-03-09 | 443.39 |
| 2001-03-12 | 422.70 |
| 2001-03-13 | 420.25 |
| 2001-03-14 | 419.19 |
| 2001-03-15 | 418.06 |
| 2001-03-16 | 428.24 |
| 2001-03-19 | 423.86 |
| 2001-03-20 | 430.10 |
| 2001-03-21 | 419.16 |
| 2001-03-22 | 417.58 |
| 2001-03-23 | 420.56 |
| 2001-03-26 | 417.87 |
| 2001-03-27 | 428.51 |
| 2001-03-28 | 423.13 |
| 2001-03-29 | 418.03 |
| 2001-03-30 | 427.57 |
| 2001-04-02 | 431.34 |
| 2001-04-03 | 420.49 |
| 2001-04-04 | 421.25 |
| 2001-04-05 | 425.08 |
| 2001-04-06 | 426.23 |
| 2001-04-09 | 425.97 |
| 2001-04-10 | 428.09 |
| 2001-04-11 | 428.81 |
| 2001-04-12 | 428.81 |
| 2001-04-13 | . |
| 2001-04-16 | . |
| 2001-04-17 | 431.45 |
| 2001-04-18 | 440.03 |
| 2001-04-19 | 438.78 |
| 2001-04-20 | 439.01 |
| 2001-04-23 | 428.83 |
| 2001-04-24 | 428.58 |
| 2001-04-25 | 422.30 |
| 2001-04-26 | 424.78 |
| 2001-04-27 | 435.23 |
| 2001-04-30 | 429.06 |
| 2001-05-01 | . |
| 2001-05-02 | 436.96 |
| 2001-05-03 | 417.01 |
| 2001-05-04 | 404.30 |
| 2001-05-07 | 409.20 |
| 2001-05-08 | 407.20 |
| 2001-05-09 | 403.96 |
| 2001-05-10 | 396.43 |
| 2001-05-11 | 402.34 |
| 2001-05-14 | 410.73 |
| 2001-05-15 | 408.73 |
| 2001-05-16 | 414.04 |
| 2001-05-17 | 427.82 |
| 2001-05-18 | 428.08 |
| 2001-05-21 | 438.61 |
| 2001-05-22 | 438.87 |
| 2001-05-23 | 457.10 |
| 2001-05-24 | . |
| 2001-05-25 | 451.95 |
| 2001-05-28 | 464.93 |
| 2001-05-29 | 466.99 |
| 2001-05-30 | 466.10 |
| 2001-05-31 | 467.76 |
| 2001-06-01 | 473.14 |
| 2001-06-04 | . |
| 2001-06-05 | 476.17 |
| 2001-06-06 | 488.71 |
| 2001-06-07 | 478.07 |
| 2001-06-08 | 475.85 |
| 2001-06-11 | 475.33 |
| 2001-06-12 | 453.06 |
| 2001-06-13 | 455.14 |
| 2001-06-14 | 454.30 |
| 2001-06-15 | 443.21 |
| 2001-06-18 | 455.50 |
| 2001-06-19 | 457.81 |
| 2001-06-20 | 461.44 |
| 2001-06-21 | 467.06 |
| 2001-06-22 | . |
| 2001-06-25 | 477.08 |
| 2001-06-26 | 454.75 |
| 2001-06-27 | 456.53 |
| 2001-06-28 | 456.53 |
| 2001-06-29 | 457.05 |
| 2001-07-02 | 457.05 |
| 2001-07-03 | 457.05 |
| 2001-07-04 | 468.32 |
| 2001-07-05 | 477.67 |
| 2001-07-06 | 461.25 |
| 2001-07-09 | 458.34 |
| 2001-07-10 | 464.57 |
| 2001-07-11 | 464.57 |
| 2001-07-12 | 467.06 |
| 2001-07-13 | 470.06 |
| 2001-07-16 | 464.30 |
| 2001-07-17 | 473.47 |
| 2001-07-18 | 467.77 |
| 2001-07-19 | 464.72 |
| 2001-07-20 | 465.34 |
| 2001-07-23 | 465.60 |
| 2001-07-24 | 468.63 |
| 2001-07-25 | 466.14 |
| 2001-07-26 | 460.29 |
| 2001-07-27 | 458.92 |
| 2001-07-30 | 448.31 |
| 2001-07-31 | 437.56 |
| 2001-08-01 | 449.89 |
| 2001-08-02 | 447.40 |
| 2001-08-03 | 443.79 |
| 2001-08-06 | 443.21 |
| 2001-08-07 | 439.47 |
| 2001-08-08 | 420.89 |
| 2001-08-09 | 418.40 |
| 2001-08-10 | 424.97 |
| 2001-08-13 | 431.17 |
| 2001-08-14 | 431.17 |
| 2001-08-15 | 426.34 |
| 2001-08-16 | 434.69 |
| 2001-08-17 | 447.42 |
| 2001-08-20 | 443.64 |
| 2001-08-21 | 446.98 |
| 2001-08-22 | 445.41 |
| 2001-08-23 | 451.64 |
| 2001-08-24 | 451.90 |
| 2001-08-27 | 451.90 |
| 2001-08-28 | 454.13 |
| 2001-08-29 | 443.82 |
| 2001-08-30 | 441.33 |
| 2001-08-31 | 441.20 |
| 2001-09-03 | 440.08 |
| 2001-09-04 | 429.49 |
| 2001-09-05 | 435.05 |
| 2001-09-06 | 432.46 |
| 2001-09-07 | 441.19 |
| 2001-09-10 | 416.00 |
| 2001-09-11 | 417.77 |
| 2001-09-12 | 417.21 |
| 2001-09-13 | 420.21 |
| 2001-09-14 | 414.10 |
| 2001-09-17 | 408.14 |
| 2001-09-18 | 404.22 |
| 2001-09-19 | 409.48 |
| 2001-09-20 | 391.91 |
| 2001-09-21 | 396.85 |
| 2001-09-24 | 402.22 |
| 2001-09-25 | 402.22 |
| 2001-09-26 | 398.94 |
| 2001-09-27 | 398.02 |
| 2001-09-28 | 399.97 |
| 2001-10-01 | 400.59 |
| 2001-10-02 | 403.06 |
| 2001-10-03 | 412.33 |
| 2001-10-04 | 415.42 |
| 2001-10-05 | 411.34 |
| 2001-10-08 | 400.97 |
| 2001-10-09 | 404.72 |
| 2001-10-10 | 422.46 |
| 2001-10-11 | 430.01 |
| 2001-10-12 | 436.31 |
| 2001-10-15 | 440.92 |
| 2001-10-16 | 440.82 |
| 2001-10-17 | 434.76 |
| 2001-10-18 | 428.58 |
| 2001-10-19 | 433.46 |
| 2001-10-22 | 439.44 |
| 2001-10-23 | 435.33 |
| 2001-10-24 | 442.29 |
| 2001-10-25 | 444.38 |
| 2001-10-26 | 442.67 |
| 2001-10-29 | 438.96 |
| 2001-10-30 | 436.49 |
| 2001-10-31 | 442.67 |
| 2001-11-01 | 433.55 |
| 2001-11-02 | 421.06 |
| 2001-11-05 | 425.23 |
| 2001-11-06 | 427.76 |
| 2001-11-07 | 423.46 |
| 2001-11-08 | 421.23 |
| 2001-11-09 | 427.04 |
| 2001-11-12 | 426.77 |
| 2001-11-13 | 422.44 |
| 2001-11-14 | 424.07 |
| 2001-11-15 | 416.90 |
| 2001-11-16 | 436.01 |
| 2001-11-19 | 429.73 |
| 2001-11-20 | 424.84 |
| 2001-11-21 | 425.45 |
| 2001-11-22 | 425.53 |
| 2001-11-23 | 425.57 |
| 2001-11-26 | 421.18 |
| 2001-11-27 | 414.50 |
| 2001-11-28 | 415.89 |
| 2001-11-29 | 412.62 |
| 2001-11-30 | 415.09 |
| 2001-12-03 | 411.42 |
| 2001-12-04 | 413.55 |
| 2001-12-05 | 417.74 |
| 2001-12-06 | . |
| 2001-12-07 | 418.47 |
| 2001-12-10 | 420.27 |
| 2001-12-11 | 429.01 |
| 2001-12-12 | 434.48 |
| 2001-12-13 | 447.46 |
| 2001-12-14 | 443.63 |
| 2001-12-17 | 445.77 |
| 2001-12-18 | 445.66 |
| 2001-12-19 | 444.55 |
| 2001-12-20 | 448.08 |
| 2001-12-21 | 439.61 |
| 2001-12-24 | . |
| 2001-12-25 | . |
| 2001-12-26 | . |
| 2001-12-27 | 446.44 |
| 2001-12-28 | 459.47 |
| 2001-12-31 | . |
| 2002-01-01 | . |
| 2002-01-02 | 453.29 |
| 2002-01-03 | 455.63 |
| 2002-01-04 | 463.65 |
| 2002-01-07 | 465.66 |
| 2002-01-08 | 465.45 |
| 2002-01-09 | 465.51 |
| 2002-01-10 | 464.18 |
| 2002-01-11 | 463.96 |
| 2002-01-14 | 459.11 |
| 2002-01-15 | 456.47 |
| 2002-01-16 | 458.15 |
| 2002-01-17 | 464.87 |
| 2002-01-18 | 454.87 |
| 2002-01-21 | 457.04 |
| 2002-01-22 | 460.47 |
| 2002-01-23 | 453.37 |
| 2002-01-24 | 460.11 |
| 2002-01-25 | 460.81 |
| 2002-01-28 | 456.61 |
| 2002-01-29 | 451.27 |
| 2002-01-30 | 452.02 |
| 2002-01-31 | 433.30 |
| 2002-02-01 | 451.25 |
| 2002-02-04 | 454.41 |
| 2002-02-05 | 447.56 |
| 2002-02-06 | 447.59 |
| 2002-02-07 | 445.09 |
| 2002-02-08 | 444.96 |
| 2002-02-11 | 451.26 |
| 2002-02-12 | 472.26 |
| 2002-02-13 | 470.00 |
| 2002-02-14 | 478.63 |
| 2002-02-15 | 482.83 |
| 2002-02-18 | 496.25 |
| 2002-02-19 | 506.14 |
| 2002-02-20 | 493.78 |
| 2002-02-21 | 492.44 |
| 2002-02-22 | 482.64 |
| 2002-02-25 | 487.42 |
| 2002-02-26 | 492.19 |
| 2002-02-27 | 508.08 |
| 2002-02-28 | 506.54 |
| 2002-03-01 | 521.50 |
| 2002-03-04 | 522.70 |
| 2002-03-05 | 502.78 |
| 2002-03-06 | 510.10 |
| 2002-03-07 | 515.02 |
| 2002-03-08 | 515.05 |
| 2002-03-11 | 516.74 |
| 2002-03-12 | 512.19 |
| 2002-03-13 | 514.86 |
| 2002-03-14 | 513.80 |
| 2002-03-15 | 513.62 |
| 2002-03-18 | 519.80 |
| 2002-03-19 | 513.32 |
| 2002-03-20 | 507.19 |
| 2002-03-21 | 506.93 |
| 2002-03-22 | 521.08 |
| 2002-03-25 | 517.00 |
| 2002-03-26 | 517.63 |
| 2002-03-27 | 516.32 |
| 2002-03-28 | . |
| 2002-03-29 | . |
| 2002-04-01 | . |
| 2002-04-02 | 513.48 |
| 2002-04-03 | 531.34 |
| 2002-04-04 | 525.53 |
| 2002-04-05 | 533.09 |
| 2002-04-08 | 533.06 |
| 2002-04-09 | 546.85 |
| 2002-04-10 | 546.93 |
| 2002-04-11 | 535.20 |
| 2002-04-12 | 534.88 |
| 2002-04-15 | 537.57 |
| 2002-04-16 | 555.40 |
| 2002-04-17 | 559.38 |
| 2002-04-18 | 561.37 |
| 2002-04-19 | 559.79 |
| 2002-04-22 | 557.08 |
| 2002-04-23 | 556.81 |
| 2002-04-24 | 551.54 |
| 2002-04-25 | 539.25 |
| 2002-04-26 | 557.55 |
| 2002-04-29 | 553.09 |
| 2002-04-30 | 540.13 |
| 2002-05-01 | . |
| 2002-05-02 | 544.61 |
| 2002-05-03 | 542.05 |
| 2002-05-06 | 537.66 |
| 2002-05-07 | 571.28 |
| 2002-05-08 | 582.97 |
| 2002-05-09 | . |
| 2002-05-10 | 583.84 |
| 2002-05-13 | 585.42 |
| 2002-05-14 | 607.95 |
| 2002-05-15 | 614.15 |
| 2002-05-16 | 606.01 |
| 2002-05-17 | 606.01 |
| 2002-05-20 | 604.09 |
| 2002-05-21 | 605.74 |
| 2002-05-22 | 598.91 |
| 2002-05-23 | 590.68 |
| 2002-05-24 | 578.16 |
| 2002-05-27 | 583.91 |
| 2002-05-28 | 588.26 |
| 2002-05-29 | 582.63 |
| 2002-05-30 | 567.51 |
| 2002-05-31 | 566.23 |
| 2002-06-03 | 563.59 |
| 2002-06-04 | 564.89 |
| 2002-06-05 | 552.35 |
| 2002-06-06 | 546.17 |
| 2002-06-07 | 548.43 |
| 2002-06-10 | 553.32 |
| 2002-06-11 | 555.23 |
| 2002-06-12 | 544.14 |
| 2002-06-13 | 528.65 |
| 2002-06-14 | 516.29 |
| 2002-06-17 | 529.92 |
| 2002-06-18 | 531.35 |
| 2002-06-19 | 519.37 |
| 2002-06-20 | 501.47 |
| 2002-06-21 | . |
| 2002-06-24 | 497.86 |
| 2002-06-25 | 497.22 |
| 2002-06-26 | 496.85 |
| 2002-06-27 | 499.55 |
| 2002-06-28 | 528.74 |
| 2002-07-01 | 534.67 |
| 2002-07-02 | 539.03 |
| 2002-07-03 | 541.47 |
| 2002-07-04 | 536.45 |
| 2002-07-05 | 554.45 |
| 2002-07-08 | 536.19 |
| 2002-07-09 | 546.71 |
| 2002-07-10 | 554.22 |
| 2002-07-11 | 565.79 |
| 2002-07-12 | 560.65 |
| 2002-07-15 | 552.93 |
| 2002-07-16 | 553.33 |
| 2002-07-17 | 547.51 |
| 2002-07-18 | 570.57 |
| 2002-07-19 | 545.49 |
| 2002-07-22 | 539.45 |
| 2002-07-23 | 537.99 |
| 2002-07-24 | 511.78 |
| 2002-07-25 | 509.02 |
| 2002-07-26 | 510.00 |
| 2002-07-29 | 522.13 |
| 2002-07-30 | 522.68 |
| 2002-07-31 | 525.96 |
| 2002-08-01 | 516.96 |
| 2002-08-02 | 526.72 |
| 2002-08-05 | 513.59 |
| 2002-08-06 | 459.35 |
| 2002-08-07 | 460.66 |
| 2002-08-08 | 469.56 |
| 2002-08-09 | 473.29 |
| 2002-08-12 | 467.75 |
| 2002-08-13 | 468.39 |
| 2002-08-14 | 466.26 |
| 2002-08-15 | 465.70 |
| 2002-08-16 | 466.34 |
| 2002-08-19 | 465.32 |
| 2002-08-20 | 466.61 |
| 2002-08-21 | 470.18 |
| 2002-08-22 | 474.42 |
| 2002-08-23 | 480.79 |
| 2002-08-26 | 488.54 |
| 2002-08-27 | 490.98 |
| 2002-08-28 | 489.05 |
| 2002-08-29 | 486.95 |
| 2002-08-30 | 487.16 |
| 2002-09-02 | 493.59 |
| 2002-09-03 | 480.18 |
| 2002-09-04 | 471.05 |
| 2002-09-05 | 460.69 |
| 2002-09-06 | 468.75 |
| 2002-09-09 | 464.89 |
| 2002-09-10 | 469.37 |
| 2002-09-11 | 471.94 |
| 2002-09-12 | 469.37 |
| 2002-09-13 | 468.95 |
| 2002-09-16 | 465.21 |
| 2002-09-17 | 463.81 |
| 2002-09-18 | 469.55 |
| 2002-09-19 | 470.20 |
| 2002-09-20 | 461.20 |
| 2002-09-23 | 456.32 |
| 2002-09-24 | 435.10 |
| 2002-09-25 | 439.85 |
| 2002-09-26 | 439.85 |
| 2002-09-27 | 450.91 |
| 2002-09-30 | 447.05 |
| 2002-10-01 | 447.05 |
| 2002-10-02 | 447.56 |
| 2002-10-03 | 433.17 |
| 2002-10-04 | 449.79 |
| 2002-10-07 | 447.70 |
| 2002-10-08 | 457.56 |
| 2002-10-09 | 455.85 |
| 2002-10-10 | 456.26 |
| 2002-10-11 | 452.88 |
| 2002-10-14 | 453.93 |
| 2002-10-15 | 467.17 |
| 2002-10-16 | 470.68 |
| 2002-10-17 | 469.27 |
| 2002-10-18 | 483.19 |
| 2002-10-21 | 495.53 |
| 2002-10-22 | 492.97 |
| 2002-10-23 | 480.32 |
| 2002-10-24 | 481.92 |
| 2002-10-25 | 463.20 |
| 2002-10-28 | 476.20 |
| 2002-10-29 | 463.33 |
| 2002-10-30 | 484.02 |
| 2002-10-31 | 485.30 |
| 2002-11-01 | 478.91 |
| 2002-11-04 | 498.58 |
| 2002-11-05 | 508.75 |
| 2002-11-06 | 511.18 |
| 2002-11-07 | 503.32 |
| 2002-11-08 | 500.13 |
| 2002-11-11 | 489.67 |
| 2002-11-12 | 493.27 |
| 2002-11-13 | 496.09 |
| 2002-11-14 | 497.49 |
| 2002-11-15 | 505.37 |
| 2002-11-18 | 501.53 |
| 2002-11-19 | 497.98 |
| 2002-11-20 | 488.95 |
| 2002-11-21 | 492.78 |
| 2002-11-22 | 501.73 |
| 2002-11-25 | 506.95 |
| 2002-11-26 | 506.73 |
| 2002-11-27 | 509.31 |
| 2002-11-28 | 516.84 |
| 2002-11-29 | 516.47 |
| 2002-12-02 | 527.36 |
| 2002-12-03 | 519.21 |
| 2002-12-04 | 515.35 |
| 2002-12-05 | 511.64 |
| 2002-12-06 | . |
| 2002-12-09 | 525.65 |
| 2002-12-10 | 533.19 |
| 2002-12-11 | 533.06 |
| 2002-12-12 | 528.21 |
| 2002-12-13 | 523.18 |
| 2002-12-16 | 516.81 |
| 2002-12-17 | 518.94 |
| 2002-12-18 | 549.40 |
| 2002-12-19 | 536.95 |
| 2002-12-20 | 548.02 |
| 2002-12-23 | 543.70 |
| 2002-12-24 | . |
| 2002-12-25 | . |
| 2002-12-26 | . |
| 2002-12-27 | 549.27 |
| 2002-12-30 | 558.37 |
| 2002-12-31 | . |
| 2003-01-01 | . |
| 2003-01-02 | 549.06 |
| 2003-01-03 | 550.27 |
| 2003-01-06 | . |
| 2003-01-07 | 574.45 |
| 2003-01-08 | 549.54 |
| 2003-01-09 | 557.70 |
| 2003-01-10 | 559.77 |
| 2003-01-13 | 561.05 |
| 2003-01-14 | 573.55 |
| 2003-01-15 | 575.04 |
| 2003-01-16 | 568.72 |
| 2003-01-17 | 567.44 |
| 2003-01-20 | 573.55 |
| 2003-01-21 | 562.48 |
| 2003-01-22 | 547.99 |
| 2003-01-23 | 550.82 |
| 2003-01-24 | 561.05 |
| 2003-01-27 | 555.69 |
| 2003-01-28 | 554.82 |
| 2003-01-29 | 548.40 |
| 2003-01-30 | 557.38 |
| 2003-01-31 | 552.10 |
| 2003-02-03 | 553.38 |
| 2003-02-04 | 554.66 |
| 2003-02-05 | 552.28 |
| 2003-02-06 | 557.64 |
| 2003-02-07 | 533.49 |
| 2003-02-10 | 541.03 |
| 2003-02-11 | 535.64 |
| 2003-02-12 | 531.15 |
| 2003-02-13 | 522.84 |
| 2003-02-14 | 521.56 |
| 2003-02-17 | 524.12 |
| 2003-02-18 | 517.81 |
| 2003-02-19 | 524.84 |
| 2003-02-20 | 514.32 |
| 2003-02-21 | 524.92 |
| 2003-02-24 | 531.18 |
| 2003-02-25 | 528.24 |
| 2003-02-26 | 526.83 |
| 2003-02-27 | 518.53 |
| 2003-02-28 | 536.84 |
| 2003-03-03 | 542.31 |
| 2003-03-04 | 534.96 |
| 2003-03-05 | 526.24 |
| 2003-03-06 | 523.35 |
| 2003-03-07 | 520.66 |
| 2003-03-10 | 513.12 |
| 2003-03-11 | 513.55 |
| 2003-03-12 | 514.19 |
| 2003-03-13 | 515.59 |
| 2003-03-14 | 486.71 |
| 2003-03-17 | 464.79 |
| 2003-03-18 | 471.18 |
| 2003-03-19 | 496.36 |
| 2003-03-20 | 488.69 |
| 2003-03-21 | 499.11 |
| 2003-03-24 | 497.77 |
| 2003-03-25 | 491.34 |
| 2003-03-26 | 480.39 |
| 2003-03-27 | 499.83 |
| 2003-03-28 | 488.70 |
| 2003-03-31 | 487.88 |
| 2003-04-01 | 509.60 |
| 2003-04-02 | 493.77 |
| 2003-04-03 | 503.16 |
| 2003-04-04 | 503.02 |
| 2003-04-07 | 509.73 |
| 2003-04-08 | 495.64 |
| 2003-04-09 | 497.89 |
| 2003-04-10 | 501.40 |
| 2003-04-11 | 510.02 |
| 2003-04-14 | 510.02 |
| 2003-04-15 | 516.81 |
| 2003-04-16 | 498.77 |
| 2003-04-17 | 502.06 |
| 2003-04-18 | . |
| 2003-04-21 | . |
| 2003-04-22 | 497.05 |
| 2003-04-23 | 510.06 |
| 2003-04-24 | 512.51 |
| 2003-04-25 | 513.04 |
| 2003-04-28 | 510.15 |
| 2003-04-29 | 483.55 |
| 2003-04-30 | 470.81 |
| 2003-05-01 | . |
| 2003-05-02 | 469.54 |
| 2003-05-05 | 473.92 |
| 2003-05-06 | 469.63 |
| 2003-05-07 | 469.83 |
| 2003-05-08 | 473.18 |
| 2003-05-09 | 464.07 |
| 2003-05-12 | 469.16 |
| 2003-05-13 | 469.16 |
| 2003-05-14 | 469.69 |
| 2003-05-15 | 469.69 |
| 2003-05-16 | 469.77 |
| 2003-05-19 | 468.16 |
| 2003-05-20 | 469.77 |
| 2003-05-21 | 465.75 |
| 2003-05-22 | 463.35 |
| 2003-05-23 | 463.26 |
| 2003-05-26 | 460.71 |
| 2003-05-27 | 462.59 |
| 2003-05-28 | 461.92 |
| 2003-05-29 | . |
| 2003-05-30 | 468.43 |
| 2003-06-02 | 471.73 |
| 2003-06-03 | 471.11 |
| 2003-06-04 | 469.27 |
| 2003-06-05 | 470.22 |
| 2003-06-06 | 464.72 |
| 2003-06-09 | 469.94 |
| 2003-06-10 | 469.96 |
| 2003-06-11 | 466.78 |
| 2003-06-12 | 469.51 |
| 2003-06-13 | 470.05 |
| 2003-06-16 | 463.80 |
| 2003-06-17 | 457.76 |
| 2003-06-18 | 460.55 |
| 2003-06-19 | 463.90 |
| 2003-06-20 | . |
| 2003-06-23 | 452.12 |
| 2003-06-24 | 455.07 |
| 2003-06-25 | 453.73 |
| 2003-06-26 | 454.40 |
| 2003-06-27 | 457.22 |
| 2003-06-30 | 459.48 |
| 2003-07-01 | 457.87 |
| 2003-07-02 | 458.00 |
| 2003-07-03 | 464.58 |
| 2003-07-04 | 463.24 |
| 2003-07-07 | 463.96 |
| 2003-07-08 | 466.11 |
| 2003-07-09 | 464.18 |
| 2003-07-10 | 466.20 |
| 2003-07-11 | 460.83 |
| 2003-07-14 | 465.63 |
| 2003-07-15 | 483.36 |
| 2003-07-16 | 501.11 |
| 2003-07-17 | 497.48 |
| 2003-07-18 | 497.67 |
| 2003-07-21 | 494.52 |
| 2003-07-22 | 494.73 |
| 2003-07-23 | 493.02 |
| 2003-07-24 | 493.37 |
| 2003-07-25 | 500.23 |
| 2003-07-28 | 474.62 |
| 2003-07-29 | 484.88 |
| 2003-07-30 | 484.05 |
| 2003-07-31 | 483.76 |
| 2003-08-01 | 491.23 |
| 2003-08-04 | 480.76 |
| 2003-08-05 | 485.79 |
| 2003-08-06 | 486.64 |
| 2003-08-07 | 483.15 |
| 2003-08-08 | 485.01 |
| 2003-08-11 | 484.33 |
| 2003-08-12 | 484.42 |
| 2003-08-13 | 489.50 |
| 2003-08-14 | 486.66 |
| 2003-08-15 | 489.65 |
| 2003-08-18 | 490.36 |
| 2003-08-19 | 498.41 |
| 2003-08-20 | 498.24 |
| 2003-08-21 | 506.33 |
| 2003-08-22 | 504.35 |
| 2003-08-25 | 498.98 |
| 2003-08-26 | 502.22 |
| 2003-08-27 | 497.90 |
| 2003-08-28 | 500.72 |
| 2003-08-29 | 501.60 |
| 2003-09-01 | 505.63 |
| 2003-09-02 | 510.74 |
| 2003-09-03 | 515.33 |
| 2003-09-04 | 533.73 |
| 2003-09-05 | 525.16 |
| 2003-09-08 | 520.66 |
| 2003-09-09 | 518.25 |
| 2003-09-10 | 514.79 |
| 2003-09-11 | 524.13 |
| 2003-09-12 | 522.77 |
| 2003-09-15 | 521.53 |
| 2003-09-16 | 518.45 |
| 2003-09-17 | 525.13 |
| 2003-09-18 | 522.53 |
| 2003-09-19 | 530.70 |
| 2003-09-22 | 523.76 |
| 2003-09-23 | 522.69 |
| 2003-09-24 | 522.90 |
| 2003-09-25 | 525.93 |
| 2003-09-26 | 524.60 |
| 2003-09-29 | 539.02 |
| 2003-09-30 | 531.47 |
| 2003-10-01 | 539.59 |
| 2003-10-02 | 533.54 |
| 2003-10-03 | 547.85 |
| 2003-10-06 | 542.43 |
| 2003-10-07 | 538.25 |
| 2003-10-08 | 536.57 |
| 2003-10-09 | 527.85 |
| 2003-10-10 | 532.34 |
| 2003-10-13 | 536.01 |
| 2003-10-14 | 536.43 |
| 2003-10-15 | 538.20 |
| 2003-10-16 | 535.36 |
| 2003-10-17 | 547.17 |
| 2003-10-20 | 541.11 |
| 2003-10-21 | 548.03 |
| 2003-10-22 | 545.07 |
| 2003-10-23 | 544.39 |
| 2003-10-24 | 547.24 |
| 2003-10-27 | 533.52 |
| 2003-10-28 | 547.09 |
| 2003-10-29 | 561.78 |
| 2003-10-30 | 569.16 |
| 2003-10-31 | 579.24 |
#2003-11-03| 574.63
#2003-11-04| 584.17
#2003-11-05| 578.35
#2003-11-06| 585.94
#2003-11-07| 592.35
#2003-11-10| 589.94
#2003-11-11| 587.38
#2003-11-12| 591.53
#2003-11-13| 594.15
#2003-11-14| 592.23
#2003-11-17| 590.15
#2003-11-18| 609.28
#2003-11-19| 606.22
#2003-11-20| 603.08
#2003-11-21| 602.66
#2003-11-24| 600.74
#2003-11-25| 606.21
#2003-11-26| 611.58
#2003-11-27| 611.20
#2003-11-28| 616.46
#2003-12-01| 614.26
#2003-12-02| 621.77
#2003-12-03| 618.66
#2003-12-04| 620.90
#2003-12-05| 617.27
#2003-12-08| 612.02
#2003-12-09| 620.08
#2003-12-10| 619.19
#2003-12-11| 625.75
#2003-12-12| 614.12
#2003-12-15| 606.08
#2003-12-16| 608.15
#2003-12-17| 615.55
#2003-12-18| 612.81
#2003-12-19| 613.88
#2003-12-22| 613.60
#2003-12-23| 612.24
#2003-12-24| .
#2003-12-25| .
#2003-12-26| .
#2003-12-29| 610.14
#2003-12-30| 610.53
#2003-12-31| .
#2004-01-01| .
#2004-01-02| 624.26
#2004-01-05| 627.47
#2004-01-06| .
#2004-01-07| 632.48
#2004-01-08| 626.90
#2004-01-09| 621.46
#2004-01-12| 623.25
#2004-01-13| 626.75
#2004-01-14| 623.13
#2004-01-15| 633.18
#2004-01-16| 645.83
#2004-01-19| 670.36
#2004-01-20| 656.98
#2004-01-21| 656.56
#2004-01-22| 661.16
#2004-01-23| 665.73
#2004-01-26| 662.19
#2004-01-27| 659.74
#2004-01-28| 662.69
#2004-01-29| 661.27
#2004-01-30| 666.65
#2004-02-02| 680.75
#2004-02-03| 679.86
#2004-02-04| 667.05
#2004-02-05| 674.18
#2004-02-06| 667.62
#2004-02-09| 683.51
#2004-02-10| 687.57
#2004-02-11| 690.55
#2004-02-12| 698.04
#2004-02-13| 698.59
#2004-02-16| 698.59
#2004-02-17| 692.94
#2004-02-18| 699.06
#2004-02-19| 698.68
#2004-02-20| 706.58
#2004-02-23| 703.86
#2004-02-24| 703.74
#2004-02-25| 700.11
#2004-02-26| 696.86
#2004-02-27| 693.68
#2004-03-01| 697.30
#2004-03-02| 705.31
#2004-03-03| 704.74
#2004-03-04| 708.09
#2004-03-05| 707.93
#2004-03-08| 709.35
#2004-03-09| 707.10
#2004-03-10| 713.18
#2004-03-11| 711.48
#2004-03-12| 699.67
#2004-03-15| 706.11
#2004-03-16| 702.41
#2004-03-17| 702.37
#2004-03-18| 707.04
#2004-03-19| 696.12
#2004-03-22| 698.97
#2004-03-23| 695.42
#2004-03-24| 705.87
#2004-03-25| 705.85
#2004-03-26| 709.33
#2004-03-29| 710.16
#2004-03-30| 718.95
#2004-03-31| 714.77
#2004-04-01| 722.40
#2004-04-02| 732.04
#2004-04-05| 734.95
#2004-04-06| 735.73
#2004-04-07| 729.94
#2004-04-08| 735.66
#2004-04-09| .
#2004-04-12| .
#2004-04-13| 749.84
#2004-04-14| 750.13
#2004-04-15| 745.66
#2004-04-16| 749.59
#2004-04-19| 743.11
#2004-04-20| 744.43
#2004-04-21| 742.09
#2004-04-22| 749.81
#2004-04-23| 724.74
#2004-04-26| 734.79
#2004-04-27| 738.79
#2004-04-28| 735.14
#2004-04-29| 732.81
#2004-04-30| 723.07
#2004-05-03| 730.06
#2004-05-04| 736.05
#2004-05-05| 738.85
#2004-05-06| 753.02
#2004-05-07| 750.17
#2004-05-10| 730.62
#2004-05-11| 731.74
#2004-05-12| 736.18
#2004-05-13| 737.36
#2004-05-14| 745.33
#2004-05-17| 727.23
#2004-05-18| 738.49
#2004-05-19| 745.60
#2004-05-20| .
#2004-05-21| 746.22
#2004-05-24| 755.19
#2004-05-25| 764.10
#2004-05-26| 775.98
#2004-05-27| 767.06
#2004-05-28| 760.78
#2004-05-31| 754.67
#2004-06-01| 762.49
#2004-06-02| 768.08
#2004-06-03| 772.96
#2004-06-04| 779.45
#2004-06-07| 789.13
#2004-06-08| 791.79
#2004-06-09| 799.87
#2004-06-10| 787.79
#2004-06-11| 781.47
#2004-06-14| 770.55
#2004-06-15| 776.85
#2004-06-16| 771.35
#2004-06-17| 767.42
#2004-06-18| 781.82
#2004-06-21| 778.07
#2004-06-22| 775.16
#2004-06-23| 766.69
#2004-06-24| 773.54
#2004-06-25| .
#2004-06-28| 776.75
#2004-06-29| 776.66
#2004-06-30| 778.50
#2004-07-01| 773.37
#2004-07-02| 776.14
#2004-07-05| 784.09
#2004-07-06| 783.20
#2004-07-07| 777.33
#2004-07-08| 777.90
#2004-07-09| 770.29
#2004-07-12| 781.96
#2004-07-13| 786.05
#2004-07-14| 787.44
#2004-07-15| 784.20
#2004-07-16| 781.02
#2004-07-19| 779.73
#2004-07-20| 780.47
#2004-07-21| 788.53
#2004-07-22| 781.82
#2004-07-23| 776.04
#2004-07-26| 777.67
#2004-07-27| 776.42
#2004-07-28| 781.11
#2004-07-29| 782.78
#2004-07-30| 783.10
#2004-08-02| 775.45
#2004-08-03| 770.84
#2004-08-04| 770.20
#2004-08-05| 764.33
#2004-08-06| 757.20
#2004-08-09| 749.41
#2004-08-10| 745.04
#2004-08-11| 731.38
#2004-08-12| 694.71
#2004-08-13| 712.83
#2004-08-16| 722.19
#2004-08-17| 714.04
#2004-08-18| 705.90
#2004-08-19| 716.64
#2004-08-20| 721.98
#2004-08-23| 724.40
#2004-08-24| 713.91
#2004-08-25| 707.79
#2004-08-26| 701.55
#2004-08-27| 702.80
#2004-08-30| 711.89
#2004-08-31| 721.45
#2004-09-01| 719.34
#2004-09-02| 717.00
#2004-09-03| 713.40
#2004-09-06| 711.85
#2004-09-07| 710.77
#2004-09-08| 704.54
#2004-09-09| 704.99
#2004-09-10| 712.63
#2004-09-13| 708.86
#2004-09-14| 713.71
#2004-09-15| 708.63
#2004-09-16| 701.13
#2004-09-17| 723.09
#2004-09-20| 715.66
#2004-09-21| 727.07
#2004-09-22| 725.73
#2004-09-23| 721.88
#2004-09-24| 730.69
#2004-09-27| 733.81
#2004-09-28| 731.34
#2004-09-29| 733.55
#2004-09-30| 733.55
#2004-10-01| 731.45
#2004-10-04| 732.53
#2004-10-05| 739.00
#2004-10-06| 738.84
#2004-10-07| 745.11
#2004-10-08| 753.28
#2004-10-11| 753.17
#2004-10-12| 747.11
#2004-10-13| 752.48
#2004-10-14| 744.39
#2004-10-15| 742.49
#2004-10-18| 734.05
#2004-10-19| 751.32
#2004-10-20| 743.03
#2004-10-21| 749.14
#2004-10-22| 744.23
#2004-10-25| 739.78
#2004-10-26| 751.43
#2004-10-27| 724.46
#2004-10-28| 717.90
#2004-10-29| 714.98
#2004-11-01| 719.44
#2004-11-02| 713.85
#2004-11-03| 712.36
#2004-11-04| 711.27
#2004-11-05| 710.91
#2004-11-08| 702.49
#2004-11-09| 714.61
#2004-11-10| 715.13
#2004-11-11| 711.61
#2004-11-12| 708.43
#2004-11-15| 708.77
#2004-11-16| 711.37
#2004-11-17| 711.60
#2004-11-18| 717.98
#2004-11-19| 717.56
#2004-11-22| 717.50
#2004-11-23| 741.48
#2004-11-24| 742.24
#2004-11-25| 742.46
#2004-11-26| 742.67
#2004-11-29| 746.01
#2004-11-30| 749.59
#2004-12-01| 751.82
#2004-12-02| 760.58
#2004-12-03| 764.46
#2004-12-06| .
#2004-12-07| 759.63
#2004-12-08| 757.56
#2004-12-09| 756.01
#2004-12-10| 759.88
#2004-12-13| 748.96
#2004-12-14| 729.09
#2004-12-15| 718.61
#2004-12-16| 728.23
#2004-12-17| 725.65
#2004-12-20| 724.68
#2004-12-21| 728.15
#2004-12-22| 732.33
#2004-12-23| 730.57
#2004-12-24| .
#2004-12-27| 730.51
#2004-12-28| 729.39
#2004-12-29| 735.09
#2004-12-30| 734.64
#2004-12-31| .
#2005-01-03| 753.84
#2005-01-04| 770.35
#2005-01-05| 761.59
#2005-01-06| .
#2005-01-07| 778.47
#2005-01-10| 771.72
#2005-01-11| 772.59
#2005-01-12| 751.88
#2005-01-13| 745.79
#2005-01-14| 751.02
#2005-01-17| 759.27
#2005-01-18| 764.60
#2005-01-19| 748.90
#2005-01-20| 742.52
#2005-01-21| 742.76
#2005-01-24| 742.16
#2005-01-25| 747.49
#2005-01-26| 731.66
#2005-01-27| 740.65
#2005-01-28| 734.17
#2005-01-31| 741.46
#2005-02-01| 745.28
#2005-02-02| 769.28
#2005-02-03| 785.45
#2005-02-04| 805.93
#2005-02-07| 809.17
#2005-02-08| 806.04
#2005-02-09| 802.04
#2005-02-10| 792.78
#2005-02-11| 802.61
#2005-02-14| 802.58
#2005-02-15| 814.44
#2005-02-16| 818.81
#2005-02-17| 806.34
#2005-02-18| 804.04
#2005-02-21| 809.04
#2005-02-22| 802.14
#2005-02-23| 795.62
#2005-02-24| 796.41
#2005-02-25| 802.05
#2005-02-28| 802.99
#2005-03-01| 797.22
#2005-03-02| 800.00
#2005-03-03| 798.15
#2005-03-04| 799.72
#2005-03-07| 801.98
#2005-03-08| 802.44
#2005-03-09| 801.09
#2005-03-10| 796.41
#2005-03-11| 801.53
#2005-03-14| 794.10
#2005-03-15| 798.14
#2005-03-16| 794.69
#2005-03-17| 797.93
#2005-03-18| 802.50
#2005-03-21| 791.82
#2005-03-22| 799.06
#2005-03-23| 798.63
#2005-03-24| 805.43
#2005-03-25| .
#2005-03-28| .
#2005-03-29| 809.58
#2005-03-30| 806.53
#2005-03-31| 809.83
#2005-04-01| 800.92
#2005-04-04| 792.35
#2005-04-05| 788.81
#2005-04-06| 795.07
#2005-04-07| 797.02
#2005-04-08| 796.73
#2005-04-11| 796.01
#2005-04-12| 799.81
#2005-04-13| 806.72
#2005-04-14| 811.69
#2005-04-15| 786.09
#2005-04-18| 783.23
#2005-04-19| 789.01
#2005-04-20| 778.75
#2005-04-21| 780.54
#2005-04-22| 782.08
#2005-04-25| 787.42
#2005-04-26| 780.28
#2005-04-27| 759.73
#2005-04-28| 751.25
#2005-04-29| 769.14
#2005-05-02| 811.38
#2005-05-03| 824.69
#2005-05-04| 807.91
#2005-05-05| .
#2005-05-06| 816.48
#2005-05-09| 816.17
#2005-05-10| 811.49
#2005-05-11| 820.33
#2005-05-12| 834.47
#2005-05-13| 816.30
#2005-05-16| 821.48
#2005-05-17| 821.71
#2005-05-18| 832.35
#2005-05-19| 831.66
#2005-05-20| 816.83
#2005-05-23| 822.92
#2005-05-24| 819.83
#2005-05-25| 820.50
#2005-05-26| 824.99
#2005-05-27| 820.34
#2005-05-30| 816.89
#2005-05-31| 800.37
#2005-06-01| 822.10
#2005-06-02| 837.03
#2005-06-03| 833.69
#2005-06-06| 832.10
#2005-06-07| 836.36
#2005-06-08| 843.02
#2005-06-09| 848.43
#2005-06-10| 865.57
#2005-06-13| 863.43
#2005-06-14| 875.94
#2005-06-15| 869.07
#2005-06-16| 879.76
#2005-06-17| 879.22
#2005-06-20| 870.83
#2005-06-21| 870.04
#2005-06-22| 875.42
#2005-06-23| 890.47
#2005-06-24| .
#2005-06-27| 864.63
#2005-06-28| 875.42
#2005-06-29| 900.05
#2005-06-30| 887.07
#2005-07-01| 881.55
#2005-07-04| 882.40
#2005-07-05| 872.87
#2005-07-06| 873.43
#2005-07-07| 862.35
#2005-07-08| 874.49
#2005-07-11| 888.79
#2005-07-12| 890.50
#2005-07-13| 893.32
#2005-07-14| 890.89
#2005-07-15| 885.71
#2005-07-18| 885.61
#2005-07-19| 893.74
#2005-07-20| 877.31
#2005-07-21| 892.03
#2005-07-22| 898.00
#2005-07-25| 910.87
#2005-07-26| 898.13
#2005-07-27| 918.84
#2005-07-28| 935.17
#2005-07-29| 906.92
#2005-08-01| 918.29
#2005-08-02| 908.88
#2005-08-03| 928.88
#2005-08-04| 889.13
#2005-08-05| 909.41
#2005-08-08| 911.97
#2005-08-09| 894.67
#2005-08-10| 895.73
#2005-08-11| 880.21
#2005-08-12| 888.78
#2005-08-15| 887.80
#2005-08-16| 883.53
#2005-08-17| 872.18
#2005-08-18| 874.01
#2005-08-19| 878.68
#2005-08-22| 888.09
#2005-08-23| 880.42
#2005-08-24| 866.98
#2005-08-25| 865.74
#2005-08-26| 867.45
#2005-08-29| 856.00
#2005-08-30| 852.29
#2005-08-31| 850.65
#2005-09-01| 861.01
#2005-09-02| 857.97
#2005-09-05| 863.93
#2005-09-06| 886.06
#2005-09-07| 895.21
#2005-09-08| 899.03
#2005-09-09| 894.91
#2005-09-12| 896.26
#2005-09-13| 890.22
#2005-09-14| 896.92
#2005-09-15| 884.20
#2005-09-16| 885.06
#2005-09-19| 897.14
#2005-09-20| 906.72
#2005-09-21| 907.30
#2005-09-22| 912.39
#2005-09-23| 922.27
#2005-09-26| 927.50
#2005-09-27| 925.42
#2005-09-28| 916.10
#2005-09-29| 914.90
#2005-09-30| 908.41
#2005-10-03| 916.77
#2005-10-04| 930.49
#2005-10-05| 929.83
#2005-10-06| 926.13
#2005-10-07| 923.31
#2005-10-10| 924.72
#2005-10-11| 933.36
#2005-10-12| 921.10
#2005-10-13| 904.06
#2005-10-14| 896.18
#2005-10-17| 895.43
#2005-10-18| 895.07
#2005-10-19| 842.69
#2005-10-20| 849.37
#2005-10-21| 846.90
#2005-10-24| 841.96
#2005-10-25| 839.56
#2005-10-26| 848.41
#2005-10-27| 839.96
#2005-10-28| 839.54
#2005-10-31| 873.26
#2005-11-01| 867.63
#2005-11-02| 888.23
#2005-11-03| 890.44
#2005-11-04| 881.27
#2005-11-07| 869.65
#2005-11-08| 858.73
#2005-11-09| 857.83
#2005-11-10| 867.94
#2005-11-11| 878.35
#2005-11-14| 880.53
#2005-11-15| 869.74
#2005-11-16| 855.90
#2005-11-17| 868.29
#2005-11-18| 869.16
#2005-11-21| 866.15
#2005-11-22| 861.35
#2005-11-23| 860.50
#2005-11-24| 871.74
#2005-11-25| 880.92
#2005-11-28| 876.54
#2005-11-29| 867.21
#2005-11-30| 874.21
#2005-12-01| 882.50
#2005-12-02| 883.72
#2005-12-05| 886.02
#2005-12-06| .
#2005-12-07| 873.08
#2005-12-08| 872.88
#2005-12-09| 872.69
#2005-12-12| 878.80
#2005-12-13| 880.52
#2005-12-14| 881.26
#2005-12-15| 888.64
#2005-12-16| 903.22
#2005-12-19| 908.03
#2005-12-20| 904.92
#2005-12-21| 908.44
#2005-12-22| 909.51
#2005-12-23| 905.29
#2005-12-26| .
#2005-12-27| 901.22
#2005-12-28| 903.25
#2005-12-29| 909.81
#2005-12-30| 898.57
#2006-01-02| 905.43
#2006-01-03| 908.06
#2006-01-04| 912.48
#2006-01-05| 899.80
#2006-01-06| .
#2006-01-09| 907.91
#2006-01-10| 901.86
#2006-01-11| 902.16
#2006-01-12| 910.01
#2006-01-13| 899.82
#2006-01-16| 899.93
#2006-01-17| 893.72
#2006-01-18| 892.26
#2006-01-19| 899.40
#2006-01-20| 896.27
#2006-01-23| 893.21
#2006-01-24| 886.25
#2006-01-25| 898.50
#2006-01-26| 904.61
#2006-01-27| 906.42
#2006-01-30| 918.34
#2006-01-31| 908.46
#2006-02-01| 919.66
#2006-02-02| 925.34
#2006-02-03| 921.81
#2006-02-06| 929.53
#2006-02-07| 937.62
#2006-02-08| 932.27
#2006-02-09| 927.35
#2006-02-10| 934.00
#2006-02-13| 942.85
#2006-02-14| 965.73
#2006-02-15| 957.53
#2006-02-16| 958.78
#2006-02-17| 955.70
#2006-02-20| 971.27
#2006-02-21| 972.36
#2006-02-22| 955.20
#2006-02-23| 967.92
#2006-02-24| 966.07
#2006-02-27| 984.36
#2006-02-28| 991.25
#2006-03-01| 987.62
#2006-03-02| 979.43
#2006-03-03| 987.31
#2006-03-06| 965.82
#2006-03-07| 973.52
#2006-03-08| 976.91
#2006-03-09| 981.62
#2006-03-10| 975.13
#2006-03-13| 978.64
#2006-03-14| 995.33
#2006-03-15| 988.89
#2006-03-16| 988.68
#2006-03-17| 988.43
#2006-03-20| 996.26
#2006-03-21| 992.33
#2006-03-22| 980.53
#2006-03-23| 981.41
#2006-03-24| 981.00
#2006-03-27| 969.02
#2006-03-28| 993.31
#2006-03-29| 989.71
#2006-03-30| 987.23
#2006-03-31| 984.50
#2006-04-03| 989.10
#2006-04-04| 966.29
#2006-04-05| 973.48
#2006-04-06| 971.66
#2006-04-07| 992.33
#2006-04-10| 979.85
#2006-04-11| 979.73
#2006-04-12| 988.41
#2006-04-13| 995.47
#2006-04-14| .
#2006-04-17| .
#2006-04-18| 997.57
#2006-04-19| 994.52
#2006-04-20| 990.78
#2006-04-21| 978.72
#2006-04-24| 985.78
#2006-04-25| 971.37
#2006-04-26| 978.85
#2006-04-27| 983.41
#2006-04-28| 963.64
#2006-05-01| .
#2006-05-02| 996.37
#2006-05-03| 992.58
#2006-05-04|1001.99
#2006-05-05|1018.36
#2006-05-08|1024.39
#2006-05-09|1026.75
#2006-05-10|1027.39
#2006-05-11|1012.40
#2006-05-12| 996.30
#2006-05-15| 995.34
#2006-05-16| 968.96
#2006-05-17| 959.46
#2006-05-18| 944.81
#2006-05-19| 956.57
#2006-05-22| 914.10
#2006-05-23| 932.70
#2006-05-24| 917.15
#2006-05-25| .
#2006-05-26| 939.81
#2006-05-29| 939.00
#2006-05-30| 931.08
#2006-05-31| 934.27
#2006-06-01| 940.48
#2006-06-02| 957.94
#2006-06-05| 943.44
#2006-06-06| 926.67
#2006-06-07| 923.88
#2006-06-08| 907.15
#2006-06-09| 917.20
#2006-06-12| 911.83
#2006-06-13| 876.56
#2006-06-14| 889.17
#2006-06-15| 899.24
#2006-06-16| 908.60
#2006-06-19| 912.08
#2006-06-20| 906.97
#2006-06-21| 912.55
#2006-06-22| 917.85
#2006-06-23| .
#2006-06-26| 928.43
#2006-06-27| 921.77
#2006-06-28| 932.48
#2006-06-29| 935.16
#2006-06-30| 945.93
#2006-07-03| 969.83
#2006-07-04| 965.03
#2006-07-05| 943.19
#2006-07-06| 961.65
#2006-07-07| 962.02
#2006-07-10| 960.77
#2006-07-11| 933.49
#2006-07-12| 942.59
#2006-07-13| 926.87
#2006-07-14| 930.48
#2006-07-17| 907.67
#2006-07-18| 904.41
#2006-07-19| 948.09
#2006-07-20| 934.55
#2006-07-21| 916.89
#2006-07-24| 936.04
#2006-07-25| 946.61
#2006-07-26| 942.20
#2006-07-27| 943.03
#2006-07-28| 945.69
#2006-07-31| 941.90
#2006-08-01| 938.41
#2006-08-02| 942.73
#2006-08-03| 938.78
#2006-08-04| 933.01
#2006-08-07| 928.67
#2006-08-08| 930.71
#2006-08-09| 949.79
#2006-08-10| 960.48
#2006-08-11| 960.87
#2006-08-14| 965.50
#2006-08-15| 967.97
#2006-08-16| 980.92
#2006-08-17| 983.79
#2006-08-18| 974.62
#2006-08-21| 978.44
#2006-08-22| 970.78
#2006-08-23| 980.25
#2006-08-24| 968.48
#2006-08-25| 975.36
#2006-08-28| 974.67
#2006-08-29| 968.05
#2006-08-30| 975.01
#2006-08-31| 974.60
#2006-09-01| 983.95
#2006-09-04| 996.25
#2006-09-05| 992.41
#2006-09-06| 972.61
#2006-09-07| 970.26
#2006-09-08| 961.77
#2006-09-11| 966.68
#2006-09-12| 984.48
#2006-09-13| 985.10
#2006-09-14| 980.81
#2006-09-15| 986.44
#2006-09-18| 985.29
#2006-09-19| 985.08
#2006-09-20|1001.15
#2006-09-21|1007.65
#2006-09-22|1006.60
#2006-09-25|1000.12
#2006-09-26| 998.25
#2006-09-27|1003.08
#2006-09-28| 999.47
#2006-09-29|1004.97
#2006-10-02| 991.86
#2006-10-03| 994.48
#2006-10-04|1005.84
#2006-10-05|1020.17
#2006-10-06|1027.19
#2006-10-09|1029.81
#2006-10-10|1036.06
#2006-10-11|1032.76
#2006-10-12|1036.93
#2006-10-13|1046.61
#2006-10-16|1045.85
#2006-10-17|1035.36
#2006-10-18|1052.12
#2006-10-19|1046.95
#2006-10-20|1050.17
#2006-10-23|1051.32
#2006-10-24|1053.07
#2006-10-25| 988.48
#2006-10-26| 999.24
#2006-10-27| 987.91
#2006-10-30| 982.23
#2006-10-31| 991.17
#2006-11-01| 990.87
#2006-11-02| 981.24
#2006-11-03| 989.65
#2006-11-06| 994.56
#2006-11-07| 999.58
#2006-11-08| 993.74
#2006-11-09| 983.12
#2006-11-10| 989.07
#2006-11-13| 990.29
#2006-11-14| 992.46
#2006-11-15|1002.76
#2006-11-16|1013.26
#2006-11-17|1010.03
#2006-11-20|1002.20
#2006-11-21|1011.61
#2006-11-22|1012.50
#2006-11-23|1016.30
#2006-11-24|1002.20
#2006-11-27| 990.55
#2006-11-28| 984.82
#2006-11-29| 994.40
#2006-11-30| 994.33
#2006-12-01| 973.85
#2006-12-04| 948.87
#2006-12-05| 959.43
#2006-12-06| .
#2006-12-07| 974.37
#2006-12-08| 968.92
#2006-12-11| 953.56
#2006-12-12| 949.63
#2006-12-13| 949.54
#2006-12-14| 948.44
#2006-12-15| 955.76
#2006-12-18| 949.11
#2006-12-19| 949.42
#2006-12-20| 969.45
#2006-12-21| 985.89
#2006-12-22| 973.85
#2006-12-25| .
#2006-12-26| .
#2006-12-27| 982.12
#2006-12-28| 971.89
#2006-12-29| 970.74
#2007-01-01| .
#2007-01-02| 963.91
#2007-01-03| 955.93
#2007-01-04| 964.68
#2007-01-05| 940.93
#2007-01-08| 931.81
#2007-01-09| 942.57
#2007-01-10| 931.48
#2007-01-11| 936.89
#2007-01-12| 946.06
#2007-01-15| 951.17
#2007-01-16| 952.49
#2007-01-17| 948.92
#2007-01-18| 950.30
#2007-01-19| 975.09
#2007-01-22| 966.04
#2007-01-23| 969.72
#2007-01-24| 982.36
#2007-01-25| 975.04
#2007-01-26| 971.61
#2007-01-29| 967.70
#2007-01-30| 959.76
#2007-01-31| 971.76
#2007-02-01| 982.48
#2007-02-02| 973.08
#2007-02-05| 982.47
#2007-02-06| 980.59
#2007-02-07| 985.03
#2007-02-08| 983.95
#2007-02-09| 984.84
#2007-02-12| 984.01
#2007-02-13| 969.05
#2007-02-14| 964.08
#2007-02-15| 964.88
#2007-02-16| 956.64
#2007-02-19| 971.34
#2007-02-20| 977.32
#2007-02-21| 974.17
#2007-02-22| 988.54
#2007-02-23| 993.57
#2007-02-26| 990.69
#2007-02-27| 966.36
#2007-02-28| 960.46
#2007-03-01| 952.19
#2007-03-02| 957.89
#2007-03-05| 945.01
#2007-03-06| 951.69
#2007-03-07| 950.89
#2007-03-08| 968.35
#2007-03-09| 961.89
#2007-03-12| 963.83
#2007-03-13| 963.80
#2007-03-14| 935.57
#2007-03-15| 943.51
#2007-03-16| 939.99
#2007-03-19| 935.44
#2007-03-20| 941.94
#2007-03-21| 953.97
#2007-03-22| 955.01
#2007-03-23| 959.47
#2007-03-26| 960.56
#2007-03-27| 959.33
#2007-03-28| 955.27
#2007-03-29| 959.71
#2007-03-30| 970.35
#2007-04-02| 963.11
#2007-04-03| 977.90
#2007-04-04| 993.38
#2007-04-05|1003.31
#2007-04-06| .
#2007-04-09| .
#2007-04-10|1027.71
#2007-04-11|1025.91
#2007-04-12|1017.99
#2007-04-13|1007.09
#2007-04-16|1007.70
#2007-04-17|1000.94
#2007-04-18|1002.86
#2007-04-19| 989.93
#2007-04-20| 995.91
#2007-04-23| 984.14
#2007-04-24| 972.16
#2007-04-25| 984.05
#2007-04-26| 985.10
#2007-04-27| 987.74
#2007-04-30| 988.04
#2007-05-01| .
#2007-05-02| 988.68
#2007-05-03| 985.55
#2007-05-04| 990.22
#2007-05-07| 986.01
#2007-05-08| 984.07
#2007-05-09| 984.14
#2007-05-10| 987.98
#2007-05-11| 987.17
#2007-05-14| 987.26
#2007-05-15| 990.40
#2007-05-16| 997.32
#2007-05-17| .
#2007-05-18| 991.84
#2007-05-21| 993.58
#2007-05-22| 993.14
#2007-05-23| 999.31
#2007-05-24|1011.92
#2007-05-25|1006.41
#2007-05-28|1002.08
#2007-05-29|1008.92
#2007-05-30| 999.50
#2007-05-31|1017.00
#2007-06-01|1021.31
#2007-06-04|1012.89
#2007-06-05|1010.64
#2007-06-06| 994.40
#2007-06-07| 996.29
#2007-06-08|1024.44
#2007-06-11|1042.02
#2007-06-12|1035.72
#2007-06-13|1038.05
#2007-06-14|1050.46
#2007-06-15|1044.08
#2007-06-18|1044.19
#2007-06-19|1054.05
#2007-06-20|1054.79
#2007-06-21|1061.75
#2007-06-22| .
#2007-06-25|1066.42
#2007-06-26|1051.20
#2007-06-27|1055.20
#2007-06-28|1060.35
#2007-06-29|1080.15
#2007-07-02|1073.55
#2007-07-03|1060.07
#2007-07-04|1070.06
#2007-07-05|1074.29
#2007-07-06|1073.23
#2007-07-09|1072.01
#2007-07-10|1075.41
#2007-07-11|1070.45
#2007-07-12|1073.91
#2007-07-13|1074.82
#2007-07-16|1075.35
#2007-07-17|1075.03
#2007-07-18|1074.34
#2007-07-19|1073.17
#2007-07-20|1075.96
#2007-07-23|1075.24
#2007-07-24|1072.46
#2007-07-25|1062.24
#2007-07-26|1062.32
#2007-07-27|1052.37
#2007-07-30|1066.69
#2007-07-31|1069.72
#2007-08-01|1064.83
#2007-08-02|1058.51
#2007-08-03|1060.55
#2007-08-06|1054.41
#2007-08-07|1024.58
#2007-08-08|1035.00
#2007-08-09|1038.81
#2007-08-10|1034.60
#2007-08-13|1010.52
#2007-08-14|1012.38
#2007-08-15|1003.68
#2007-08-16| 983.53
#2007-08-17| 993.39
#2007-08-20| 987.95
#2007-08-21| 978.84
#2007-08-22|1001.36
#2007-08-23|1007.05
#2007-08-24|1003.67
#2007-08-27|1003.95
#2007-08-28|1002.57
#2007-08-29| 998.05
#2007-08-30|1012.99
#2007-08-31|1001.27
#2007-09-03| 998.65
#2007-09-04|1005.61
#2007-09-05|1000.78
#2007-09-06| 988.15
#2007-09-07| 981.59
#2007-09-10| 972.21
#2007-09-11| 979.46
#2007-09-12| 982.01
#2007-09-13| 982.64
#2007-09-14| 977.21
#2007-09-17| 978.99
#2007-09-18| 971.50
#2007-09-19|1000.06
#2007-09-20| 991.81
#2007-09-21| 981.96
#2007-09-24| 989.73
#2007-09-25| 989.46
#2007-09-26| 977.63
#2007-09-27| 980.92
#2007-09-28| 978.11
#2007-10-01| 978.53
#2007-10-02| 986.98
#2007-10-03| 985.18
#2007-10-04| 981.01
#2007-10-05| 981.39
#2007-10-08| 986.91
#2007-10-09| 985.35
#2007-10-10|1011.42
#2007-10-11|1016.72
#2007-10-12|1022.38
#2007-10-15|1026.52
#2007-10-16|1015.51
#2007-10-17|1010.09
#2007-10-18|1006.13
#2007-10-19|1008.88
#2007-10-22|1003.69
#2007-10-23|1018.71
#2007-10-24|1024.48
#2007-10-25|1022.99
#2007-10-26|1031.48
#2007-10-29|1063.30
#2007-10-30|1056.08
#2007-10-31|1067.34
#2007-11-01|1063.12
#2007-11-02|1042.77
#2007-11-05|1055.43
#2007-11-06|1073.48
#2007-11-07|1202.97
#2007-11-08|1122.62
#2007-11-09|1109.73
#2007-11-12|1095.02
#2007-11-13|1096.91
#2007-11-14|1069.90
#2007-11-15|1078.09
#2007-11-16|1055.55
#2007-11-19|1032.21
#2007-11-20|1034.01
#2007-11-21|1005.97
#2007-11-22|1004.98
#2007-11-23| 998.18
#2007-11-26|1024.51
#2007-11-27|1023.88
#2007-11-28|1037.61
#2007-11-29|1032.20
#2007-11-30|1061.14
#2007-12-03|1042.10
#2007-12-04|1029.19
#2007-12-05|1032.56
#2007-12-06| .
#2007-12-07|1054.36
#2007-12-10|1046.74
#2007-12-11|1056.32
#2007-12-12|1052.55
#2007-12-13|1052.55
#2007-12-14|1046.14
#2007-12-17|1024.67
#2007-12-18|1019.02
#2007-12-19|1007.22
#2007-12-20|1018.48
#2007-12-21|1023.25
#2007-12-24| .
#2007-12-25| .
#2007-12-26| .
#2007-12-27|1037.80
#2007-12-28|1051.68
#2007-12-31| .
#2008-01-01| .
#2008-01-02|1059.02
#2008-01-03|1054.73
#2008-01-04|1051.12
#2008-01-07|1054.89
#2008-01-08|1055.42
#2008-01-09|1001.64
#2008-01-10| 860.89
#2008-01-11| 900.78
#2008-01-14| 894.86
#2008-01-15| 891.15
#2008-01-16| 869.74
#2008-01-17| 879.25
#2008-01-18| 865.94
#2008-01-21| 824.17
#2008-01-22| 748.15
#2008-01-23| 770.25
#2008-01-24| 790.97
#2008-01-25| 786.81
#2008-01-28| 778.62
#2008-01-29| 792.82
#2008-01-30| 782.48
#2008-01-31| 768.52
#2008-02-01| 801.96
#2008-02-04| 819.80
#2008-02-05| 798.39
#2008-02-06| 796.74
#2008-02-07| 792.90
#2008-02-08| 785.18
#2008-02-11| 761.03
#2008-02-12| 787.31
#2008-02-13| 788.91
#2008-02-14| 806.22
#2008-02-15| 802.08
#2008-02-18| 804.79
#2008-02-19| 806.40
#2008-02-20| 808.93
#2008-02-21| 818.21
#2008-02-22| 809.01
#2008-02-25| 825.48
#2008-02-26| 828.81
#2008-02-27| 839.46
#2008-02-28| 836.86
#2008-02-29| 824.58
#2008-03-03| 820.38
#2008-03-04| 808.08
#2008-03-05| 796.85
#2008-03-06| 803.20
#2008-03-07| 802.49
#2008-03-10| 780.72
#2008-03-11| 796.79
#2008-03-12| 810.14
#2008-03-13| 797.47
#2008-03-14| 797.74
#2008-03-17| 752.09
#2008-03-18| 763.30
#2008-03-19| 759.08
#2008-03-20| 747.38
#2008-03-21| .
#2008-03-24| .
#2008-03-25| 767.44
#2008-03-26| 775.47
#2008-03-27| 780.61
#2008-03-28| 793.83
#2008-03-31| 791.82
#2008-04-01| 795.12
#2008-04-02| 813.72
#2008-04-03| 791.53
#2008-04-04| 796.03
#2008-04-07| 791.62
#2008-04-08| 760.71
#2008-04-09| 756.30
#2008-04-10| 751.70
#2008-04-11| 741.89
#2008-04-14| 736.21
#2008-04-15| 731.90
#2008-04-16| 754.70
#2008-04-17| 747.02
#2008-04-18| 737.86
#2008-04-21| 740.84
#2008-04-22| 723.63
#2008-04-23| 707.67
#2008-04-24| 693.77
#2008-04-25| 708.40
#2008-04-28| 703.62
#2008-04-29| 705.52
#2008-04-30| 698.15
#2008-05-01| .
#2008-05-02| 737.70
#2008-05-05| 725.76
#2008-05-06| 715.34
#2008-05-07| 747.47
#2008-05-08| 732.92
#2008-05-09| 723.61
#2008-05-12| 728.67
#2008-05-13| 719.84
#2008-05-14| 728.63
#2008-05-15| 738.91
#2008-05-16| 752.06
#2008-05-19| 762.36
#2008-05-20| 747.32
#2008-05-21| 767.10
#2008-05-22| 786.58
#2008-05-23| 781.32
#2008-05-26| 775.88
#2008-05-27| 746.26
#2008-05-28| 750.02
#2008-05-29| 717.59
#2008-05-30| 706.17
#2008-06-02| 699.82
#2008-06-03| 700.76
#2008-06-04| 703.31
#2008-06-05| 709.81
#2008-06-06| 686.54
#2008-06-09| 684.94
#2008-06-10| 669.55
#2008-06-11| 656.26
#2008-06-12| 648.26
#2008-06-13| 657.66
#2008-06-16| 651.22
#2008-06-17| 645.75
#2008-06-18| 627.99
#2008-06-19| 624.25
#2008-06-20| .
#2008-06-23| 613.95
#2008-06-24| 607.81
#2008-06-25| 613.45
#2008-06-26| 606.92
#2008-06-27| 602.70
#2008-06-30| 602.00
#2008-07-01| 596.88
#2008-07-02| 598.24
#2008-07-03| 589.90
#2008-07-04| 596.11
#2008-07-07| 590.42
#2008-07-08| 594.21
#2008-07-09| 607.59
#2008-07-10| 588.76
#2008-07-11| 581.19
#2008-07-14| 580.29
#2008-07-15| 573.26
#2008-07-16| 582.76
#2008-07-17| 604.31
#2008-07-18| 614.87
#2008-07-21| 695.50
#2008-07-22| 652.07
#2008-07-23| 718.21
#2008-07-24| 693.78
#2008-07-25| 681.73
#2008-07-28| 673.18
#2008-07-29| 673.72
#2008-07-30| 680.30
#2008-07-31| 687.16
#2008-08-01| 683.89
#2008-08-04| 667.91
#2008-08-05| 661.32
#2008-08-06| 608.74
#2008-08-07| 611.87
#2008-08-08| 620.86
#2008-08-11| 619.73
#2008-08-12| 637.02
#2008-08-13| 622.04
#2008-08-14| 616.62
#2008-08-15| 626.81
#2008-08-18| 632.74
#2008-08-19| 609.61
#2008-08-20| 608.20
#2008-08-21| 597.32
#2008-08-22| 595.88
#2008-08-25| 595.41
#2008-08-26| 583.88
#2008-08-27| 582.27
#2008-08-28| 597.24
#2008-08-29| 595.61
#2008-09-01| 596.76
#2008-09-02| 608.83
#2008-09-03| 605.77
#2008-09-04| 601.13
#2008-09-05| 587.65
#2008-09-08| 606.69
#2008-09-09| 627.54
#2008-09-10| 628.96
#2008-09-11| 618.59
#2008-09-12| 622.06
#2008-09-15| 622.27
#2008-09-16| 624.07
#2008-09-17| 615.22
#2008-09-18| 617.62
#2008-09-19| 610.14
#2008-09-22| 603.56
#2008-09-23| 590.61
#2008-09-24| 581.66
#2008-09-25| 583.80
#2008-09-26| 569.26
#2008-09-29| 544.15
#2008-09-30| 539.56
#2008-10-01| 546.50
#2008-10-02| 544.58
#2008-10-03| 540.29
#2008-10-06| 534.70
#2008-10-07| 508.91
#2008-10-08| 477.82
#2008-10-09| 476.11
#2008-10-10| 451.53
#2008-10-13| 448.02
#2008-10-14| 456.82
#2008-10-15| 418.35
#2008-10-16| 393.70
#2008-10-17| 427.07
#2008-10-20| 425.43
#2008-10-21| 431.80
#2008-10-22| 415.55
#2008-10-23| 417.59
#2008-10-24| 401.83
#2008-10-27| 373.96
#2008-10-28| 361.27
#2008-10-29| 363.34
#2008-10-30| 366.21
#2008-10-31| 376.18
#2008-11-03| 414.94
#2008-11-04| 420.68
#2008-11-05| 435.06
#2008-11-06| 419.78
#2008-11-07| 445.67
#2008-11-10| 447.68
#2008-11-11| 458.52
#2008-11-12| 440.82
#2008-11-13| 420.37
#2008-11-14| 437.29
#2008-11-17| 432.15
#2008-11-18| 430.74
#2008-11-19| 421.10
#2008-11-20| 393.87
#2008-11-21| 389.30
#2008-11-24| 394.44
#2008-11-25| 383.39
#2008-11-26| 374.91
#2008-11-27| 377.80
#2008-11-28| 371.08
#2008-12-01| 366.11
#2008-12-02| 368.46
#2008-12-03| 361.47
#2008-12-04| 365.64
#2008-12-05| 361.88
#2008-12-08| 372.33
#2008-12-09| 364.35
#2008-12-10| 370.06
#2008-12-11| 366.32
#2008-12-12| 356.83
#2008-12-15| 361.69
#2008-12-16| 376.15
#2008-12-17| 362.14
#2008-12-18| 361.04
#2008-12-19| 349.38
#2008-12-22| 343.67
#2008-12-23| 351.33
#2008-12-24| .
#2008-12-25| .
#2008-12-26| .
#2008-12-29| 347.27
#2008-12-30| 355.96
#2008-12-31| .
#2009-01-01| .
#2009-01-02| 360.97
#2009-01-05| 372.31
#2009-01-06| .
#2009-01-07| 365.14
#2009-01-08| 362.51
#2009-01-09| 373.61
#2009-01-12| 376.28
#2009-01-13| 371.57
#2009-01-14| 363.67
#2009-01-15| 371.97
#2009-01-16| 373.30
#2009-01-19| 372.93
#2009-01-20| 371.96
#2009-01-21| 368.34
#2009-01-22| 370.26
#2009-01-23| 353.23
#2009-01-26| 369.22
#2009-01-27| 365.96
#2009-01-28| 379.16
#2009-01-29| 378.67
#2009-01-30| 378.53
#2009-02-02| 361.41
#2009-02-03| 370.12
#2009-02-04| 367.35
#2009-02-05| 377.45
#2009-02-06| 404.30
#2009-02-09| 415.12
#2009-02-10| 402.49
#2009-02-11| 400.10
#2009-02-12| 395.71
#2009-02-13| 395.62
#2009-02-16| 400.96
#2009-02-17| 393.57
#2009-02-18| 399.50
#2009-02-19| 398.84
#2009-02-20| 376.68
#2009-02-23| 368.69
#2009-02-24| 365.13
#2009-02-25| 372.14
#2009-02-26| 372.25
#2009-02-27| 373.78
#2009-03-02| 372.44
#2009-03-03| 366.06
#2009-03-04| 382.18
#2009-03-05| 361.07
#2009-03-06| 347.80
#2009-03-09| 342.04
#2009-03-10| 348.63
#2009-03-11| 352.74
#2009-03-12| 350.33
#2009-03-13| 354.50
#2009-03-16| 359.28
#2009-03-17| 352.89
#2009-03-18| 345.34
#2009-03-19| 344.47
#2009-03-20| 361.59
#2009-03-23| 358.19
#2009-03-24| 365.76
#2009-03-25| 365.47
#2009-03-26| 362.47
#2009-03-27| 365.41
#2009-03-30| 359.91
#2009-03-31| 362.10
#2009-04-01| 367.16
#2009-04-02| 377.99
#2009-04-03| 389.83
#2009-04-06| 400.02
#2009-04-07| 397.27
#2009-04-08| 391.52
#2009-04-09| 398.31
#2009-04-10| .
#2009-04-13| .
#2009-04-14| 414.48
#2009-04-15| 423.31
#2009-04-16| 424.81
#2009-04-17| 423.73
#2009-04-20| 403.30
#2009-04-21| 417.03
#2009-04-22| 431.50
#2009-04-23| 442.22
#2009-04-24| 450.93
#2009-04-27| 459.22
#2009-04-28| 448.60
#2009-04-29| 463.94
#2009-04-30| 493.38
#2009-05-01| .
#2009-05-04| 502.21
#2009-05-05| 507.02
#2009-05-06| 557.92
#2009-05-07| 577.40
#2009-05-08| 579.79
#2009-05-11| 515.14
#2009-05-12| 533.17
#2009-05-13| 504.59
#2009-05-14| 501.36
#2009-05-15| 492.42
#2009-05-18| 500.45
#2009-05-19| 502.16
#2009-05-20| 507.62
#2009-05-21| .
#2009-05-22| 502.77
#2009-05-25| 505.04
#2009-05-26| 494.32
#2009-05-27| 492.51
#2009-05-28| 504.08
#2009-05-29| 490.90
#2009-06-01| 506.64
#2009-06-02| 522.82
#2009-06-03| 525.32
#2009-06-04| 510.37
#2009-06-05| 515.23
#2009-06-08| 500.77
#2009-06-09| 506.87
#2009-06-10| 526.33
#2009-06-11| 523.94
#2009-06-12| 526.83
#2009-06-15| 516.45
#2009-06-16| 509.67
#2009-06-17| 503.32
#2009-06-18| 498.47
#2009-06-19| .
#2009-06-22| 495.80
#2009-06-23| 485.22
#2009-06-24| 496.50
#2009-06-25| 527.10
#2009-06-26| 536.18
#2009-06-29| 528.50
#2009-06-30| 528.82
#2009-07-01| 548.47
#2009-07-02| 495.97
#2009-07-03| 490.86
#2009-07-06| 467.52
#2009-07-07| 464.00
#2009-07-08| 460.97
#2009-07-09| 466.46
#2009-07-10| 453.97
#2009-07-13| 454.48
#2009-07-14| 459.49
#2009-07-15| 471.39
#2009-07-16| 469.50
#2009-07-17| 465.57
#2009-07-20| 481.76
#2009-07-21| 487.01
#2009-07-22| 482.73
#2009-07-23| 489.68
#2009-07-24| 491.78
#2009-07-27| 487.44
#2009-07-28| 473.25
#2009-07-29| 472.16
#2009-07-30| 470.83
#2009-07-31| 469.84
#2009-08-03| 473.62
#2009-08-04| 476.70
#2009-08-05| 484.36
#2009-08-06| 472.58
#2009-08-07| 465.60
#2009-08-10| 450.50
#2009-08-11| 450.99
#2009-08-12| 463.39
#2009-08-13| 473.26
#2009-08-14| 474.79
#2009-08-17| 460.91
#2009-08-18| 463.32
#2009-08-19| 462.18
#2009-08-20| 471.16
#2009-08-21| 469.66
#2009-08-24| 477.54
#2009-08-25| 491.25
#2009-08-26| 503.10
#2009-08-27| 507.60
#2009-08-28| 515.45
#2009-08-31| 508.98
#2009-09-01| 461.69
#2009-09-02| 458.33
#2009-09-03| 466.66
#2009-09-04| 470.63
#2009-09-07| 475.08
#2009-09-08| 474.91
#2009-09-09| 477.65
#2009-09-10| 480.89
#2009-09-11| 493.40
#2009-09-14| 488.14
#2009-09-15| 521.43
#2009-09-16| 514.95
#2009-09-17| 521.39
#2009-09-18| 509.59
#2009-09-21| 508.39
#2009-09-22| 507.65
#2009-09-23| 505.14
#2009-09-24| 517.21
#2009-09-25| 527.07
#2009-09-28| 536.35
#2009-09-29| 531.37
#2009-09-30| 523.80
#2009-10-01| 500.82
#2009-10-02| 494.77
#2009-10-05| 477.76
#2009-10-06| 481.50
#2009-10-07| 507.58
#2009-10-08| 519.43
#2009-10-09| 519.20
#2009-10-12| 556.66
#2009-10-13| 551.24
#2009-10-14| 554.02
#2009-10-15| 549.29
#2009-10-16| 549.29
#2009-10-19| 552.54
#2009-10-20| 552.59
#2009-10-21| 545.22
#2009-10-22| 537.35
#2009-10-23| 533.17
#2009-10-26| 514.98
#2009-10-27| 490.34
#2009-10-28| 497.33
#2009-10-29| 500.26
#2009-10-30| 530.42
#2009-11-02| 529.38
#2009-11-03| 524.62
#2009-11-04| 536.10
#2009-11-05| 528.44
#2009-11-06| 529.10
#2009-11-09| 527.64
#2009-11-10| 527.42
#2009-11-11| 521.57
#2009-11-12| 526.01
#2009-11-13| 523.28
#2009-11-16| 529.98
#2009-11-17| 529.45
#2009-11-18| 535.12
#2009-11-19| 524.50
#2009-11-20| 512.91
#2009-11-23| 518.84
#2009-11-24| 526.92
#2009-11-25| 528.68
#2009-11-26| 506.67
#2009-11-27| 522.78
#2009-11-30| 516.89
#2009-12-01| 519.33
#2009-12-02| 530.50
#2009-12-03| 531.22
#2009-12-04| 530.65
#2009-12-07| 539.28
#2009-12-08| 542.41
#2009-12-09| 535.69
#2009-12-10| 538.76
#2009-12-11| 539.68
#2009-12-14| 535.64
#2009-12-15| 542.55
#2009-12-16| 531.45
#2009-12-17| 532.10
#2009-12-18| 539.71
#2009-12-21| 547.38
#2009-12-22| 567.85
#2009-12-23| 597.18
#2009-12-24| .
#2009-12-25| .
#2009-12-28| 589.12
#2009-12-29| 612.49
#2009-12-30| 602.49
#2009-12-31| .
#2010-01-01| .
#2010-01-04| 609.32
#2010-01-05| 606.89
#2010-01-06| .
#2010-01-07| 611.81
#2010-01-08| 602.04
#2010-01-11| 606.25
#2010-01-12| 635.92
#2010-01-13| 645.97
#2010-01-14| 642.18
#2010-01-15| 662.95
#2010-01-18| 662.82
#2010-01-19| 684.57
#2010-01-20| 663.26
#2010-01-21| 659.02
#2010-01-22| 651.84
#2010-01-25| 658.10
#2010-01-26| 652.29
#2010-01-27| 673.34
#2010-01-28| 666.33
#2010-01-29| 665.98
#2010-02-01| 676.42
#2010-02-02| 695.06
#2010-02-03| 689.76
#2010-02-04| 654.82
#2010-02-05| 660.37
#2010-02-08| 657.66
#2010-02-09| 656.32
#2010-02-10| 644.42
#2010-02-11| 661.26
#2010-02-12| 661.26
#2010-02-15| 675.21
#2010-02-16| 679.36
#2010-02-17| 682.29
#2010-02-18| 682.32
#2010-02-19| 682.32
#2010-02-22| 682.90
#2010-02-23| 685.93
#2010-02-24| 684.52
#2010-02-25| 685.48
#2010-02-26| 686.43
#2010-03-01| 687.17
#2010-03-02| 693.93
#2010-03-03| 700.86
#2010-03-04| 695.44
#2010-03-05| 703.92
#2010-03-08| 711.39
#2010-03-09| 711.64
#2010-03-10| 715.15
#2010-03-11| 731.42
#2010-03-12| 724.45
#2010-03-15| 730.57
#2010-03-16| 728.74
#2010-03-17| 728.34
#2010-03-18| 726.91
#2010-03-19| 718.32
#2010-03-22| 746.22
#2010-03-23| 742.91
#2010-03-24| 739.78
#2010-03-25| 756.46
#2010-03-26| 753.19
#2010-03-29| 741.61
#2010-03-30| 733.88
#2010-03-31| 746.00
#2010-04-01| 751.19
#2010-04-02| .
#2010-04-05| .
#2010-04-06| 759.23
#2010-04-07| 748.19
#2010-04-08| 736.74
#2010-04-09| 743.54
#2010-04-12| 730.75
#2010-04-13| 725.66
#2010-04-14| 710.64
#2010-04-15| 716.47
#2010-04-16| 706.03
#2010-04-19| 690.88
#2010-04-20| 701.21
#2010-04-21| 703.60
#2010-04-22| 691.19
#2010-04-23| 716.15
#2010-04-26| 717.58
#2010-04-27| 719.47
#2010-04-28| 695.94
#2010-04-29| 732.21
#2010-04-30| 767.70
#2010-05-03| 771.59
#2010-05-04| 742.22
#2010-05-05| 729.16
#2010-05-06| 712.07
#2010-05-07| 696.58
#2010-05-10| 751.52
#2010-05-11| 735.09
#2010-05-12| 748.93
#2010-05-13| .
#2010-05-14| 724.57
#2010-05-17| 709.70
#2010-05-18| 729.52
#2010-05-19| 698.59
#2010-05-20| 683.84
#2010-05-21| 683.92
#2010-05-24| 682.16
#2010-05-25| 661.88
#2010-05-26| 688.52
#2010-05-27| 710.77
#2010-05-28| 711.15
#2010-05-31| 702.32
#2010-06-01| 713.78
#2010-06-02| 737.12
#2010-06-03| 732.90
#2010-06-04| 721.29
#2010-06-07| 697.68
#2010-06-08| 699.11
#2010-06-09| 703.15
#2010-06-10| 721.04
#2010-06-11| 711.19
#2010-06-14| 710.98
#2010-06-15| 700.29
#2010-06-16| 685.44
#2010-06-17| 696.33
#2010-06-18| 701.66
#2010-06-21| 707.15
#2010-06-22| 713.84
#2010-06-23| 714.32
#2010-06-24| 695.78
#2010-06-25| .
#2010-06-28| 703.38
#2010-06-29| 690.50
#2010-06-30| 685.83
#2010-07-01| 667.23
#2010-07-02| 678.48
#2010-07-05| 667.69
#2010-07-06| 674.19
#2010-07-07| 672.22
#2010-07-08| 701.97
#2010-07-09| 713.41
#2010-07-12| 708.41
#2010-07-13| 708.95
#2010-07-14| 711.87
#2010-07-15| 710.38
#2010-07-16| 703.07
#2010-07-19| 696.58
#2010-07-20| 708.51
#2010-07-21| 717.53
#2010-07-22| 734.58
#2010-07-23| 730.98
#2010-07-26| 732.51
#2010-07-27| 737.21
#2010-07-28| 739.44
#2010-07-29| 747.30
#2010-07-30| 742.03
#2010-08-02| 744.65
#2010-08-03| 742.05
#2010-08-04| 744.19
#2010-08-05| 751.32
#2010-08-06| 759.35
#2010-08-09| 758.48
#2010-08-10| 757.78
#2010-08-11| 732.28
#2010-08-12| 725.36
#2010-08-13| 719.64
#2010-08-16| 726.08
#2010-08-17| 745.54
#2010-08-18| 741.31
#2010-08-19| 748.17
#2010-08-20| 737.97
#2010-08-23| 744.61
#2010-08-24| 733.65
#2010-08-25| 722.00
#2010-08-26| 722.44
#2010-08-27| 728.73
#2010-08-30| 731.99
#2010-08-31| 723.87
#2010-09-01| 745.60
#2010-09-02| 739.42
#2010-09-03| 740.85
#2010-09-06| 743.63
#2010-09-07| 731.24
#2010-09-08| 744.73
#2010-09-09| 730.95
#2010-09-10| 727.35
#2010-09-13| 736.86
#2010-09-14| 749.97
#2010-09-15| 761.64
#2010-09-16| 756.15
#2010-09-17| 768.31
#2010-09-20| 771.70
#2010-09-21| 795.75
#2010-09-22| 786.72
#2010-09-23| 778.14
#2010-09-24| 786.00
#2010-09-27| 780.26
#2010-09-28| 784.59
#2010-09-29| 780.49
#2010-09-30| 785.02
#2010-10-01| 787.16
#2010-10-04| 781.98
#2010-10-05| 783.90
#2010-10-06| 781.71
#2010-10-07| 779.08
#2010-10-08| 796.96
#2010-10-11| 805.06
#2010-10-12| 799.85
#2010-10-13| 819.97
#2010-10-14| 810.22
#2010-10-15| 808.79
#2010-10-18| 813.80
#2010-10-19| 819.33
#2010-10-20| 825.31
#2010-10-21| 830.52
#2010-10-22| 827.41
#2010-10-25| 823.85
#2010-10-26| 817.46
#2010-10-27| 820.36
#2010-10-28| 831.55
#2010-10-29| 831.51
#2010-11-01| 833.48
#2010-11-02| 823.47
#2010-11-03| 827.01
#2010-11-04| 831.01
#2010-11-05| 822.93
#2010-11-08| 823.33
#2010-11-09| 834.25
#2010-11-10| 819.52
#2010-11-11| 816.66
#2010-11-12| 799.50
#2010-11-15| 806.65
#2010-11-16| 802.44
#2010-11-17| 791.71
#2010-11-18| 796.00
#2010-11-19| 801.10
#2010-11-22| 803.79
#2010-11-23| 792.87
#2010-11-24| 797.87
#2010-11-25| 806.20
#2010-11-26| 802.63
#2010-11-29| 785.21
#2010-11-30| 791.63
#2010-12-01| 800.65
#2010-12-02| 809.49
#2010-12-03| 812.31
#2010-12-06| .
#2010-12-07| 846.63
#2010-12-08| 829.73
#2010-12-09| 814.96
#2010-12-10| 820.43
#2010-12-13| 822.11
#2010-12-14| 832.74
#2010-12-15| 872.53
#2010-12-16| 863.87
#2010-12-17| 878.58
#2010-12-20| 888.78
#2010-12-21| 900.81
#2010-12-22| 900.50
#2010-12-23| 902.10
#2010-12-24| .
#2010-12-27| 916.24
#2010-12-28| 912.14
#2010-12-29| 912.54
#2010-12-30| 905.10
#2010-12-31| .
#2011-01-03| 927.50
#2011-01-04| 925.65
#2011-01-05| 914.16
#2011-01-06| .
#2011-01-07| 909.12
#2011-01-10| 893.42
#2011-01-11| 905.31
#2011-01-12| 916.54
#2011-01-13| 919.81
#2011-01-14| 917.26
#2011-01-17| 927.48
#2011-01-18| 937.27
#2011-01-19| 916.54
#2011-01-20| 869.87
#2011-01-21| 888.23
#2011-01-24| 888.22
#2011-01-25| 887.73
#2011-01-26| 888.22
#2011-01-27| 889.92
#2011-01-28| 912.16
#2011-01-31| 897.51
#2011-02-01| 929.16
#2011-02-02| 931.11
#2011-02-03| 867.45
#2011-02-04| 865.33
#2011-02-07| 853.17
#2011-02-08| 845.30
#2011-02-09| 861.85
#2011-02-10| 853.34
#2011-02-11| 854.62
#2011-02-14| 849.55
#2011-02-15| 846.71
#2011-02-16| 840.29
#2011-02-17| 829.29
#2011-02-18| 838.32
#2011-02-21| 825.69
#2011-02-22| 824.36
#2011-02-23| 812.30
#2011-02-24| 814.70
#2011-02-25| 837.02
#2011-02-28| 848.06
#2011-03-01| 848.70
#2011-03-02| 846.32
#2011-03-03| 844.78
#2011-03-04| 844.55
#2011-03-07| 840.04
#2011-03-08| 834.86
#2011-03-09| 855.07
#2011-03-10| 845.44
#2011-03-11| 837.12
#2011-03-14| 816.95
#2011-03-15| 807.54
#2011-03-16| 802.73
#2011-03-17| 811.60
#2011-03-18| 808.64
#2011-03-21| 835.10
#2011-03-22| 815.90
#2011-03-23| 805.65
#2011-03-24| 805.27
#2011-03-25| 813.49
#2011-03-28| 816.11
#2011-03-29| 823.37
#2011-03-30| 832.40
#2011-03-31| 826.68
#2011-04-01| 837.76
#2011-04-04| 831.11
#2011-04-05| 830.98
#2011-04-06| 852.80
#2011-04-07| 865.63
#2011-04-08| 869.33
#2011-04-11| 865.91
#2011-04-12| 859.27
#2011-04-13| 858.07
#2011-04-14| 850.46
#2011-04-15| 830.50
#2011-04-18| 817.93
#2011-04-19| 834.66
#2011-04-20| 850.17
#2011-04-21| 856.61
#2011-04-22| .
#2011-04-25| .
#2011-04-26| 865.47
#2011-04-27| 874.53
#2011-04-28| 933.55
#2011-04-29| 980.07
#2011-05-02|1001.49
#2011-05-03| 979.87
#2011-05-04| 966.34
#2011-05-05| 954.58
#2011-05-06| 975.81
#2011-05-09| 998.01
#2011-05-10|1003.28
#2011-05-11|1001.51
#2011-05-12| 998.79
#2011-05-13| 992.15
#2011-05-16| 985.76
#2011-05-17| 980.59
#2011-05-18| 992.17
#2011-05-19| 987.00
#2011-05-20| 980.37
#2011-05-23| 971.31
#2011-05-24| 971.31
#2011-05-25| 972.32
#2011-05-26| 978.69
#2011-05-27| 969.15
#2011-05-30| 958.81
#2011-05-31| 975.80
#2011-06-01| 978.53
#2011-06-02| .
#2011-06-03| 964.33
#2011-06-06| 956.47
#2011-06-07| 960.12
#2011-06-08| 938.99
#2011-06-09| 939.28
#2011-06-10| 962.65
#2011-06-13| 959.70
#2011-06-14| 961.86
#2011-06-15| 940.44
#2011-06-16| 937.73
#2011-06-17| 947.77
#2011-06-20| 925.66
#2011-06-21| 946.31
#2011-06-22| 960.16
#2011-06-23| 944.84
#2011-06-24| .
#2011-06-27| 938.08
#2011-06-28| 954.55
#2011-06-29| 979.30
#2011-06-30|1000.00
#2011-07-01|1012.53
#2011-07-04|1015.35
#2011-07-05|1024.43
#2011-07-06|1024.64
#2011-07-07|1021.68
#2011-07-08|1020.28
#2011-07-11| 980.81
#2011-07-12| 960.13
#2011-07-13| 963.57
#2011-07-14| 958.82
#2011-07-15| 956.57
#2011-07-18| 952.45
#2011-07-19| 964.45
#2011-07-20| 985.30
#2011-07-21| 984.77
#2011-07-22| 981.54
#2011-07-25| 979.90
#2011-07-26| 975.15
#2011-07-27| 962.73
#2011-07-28| 943.15
#2011-07-29| 931.20
#2011-08-01| 930.20
#2011-08-02| 900.58
#2011-08-03| 854.35
#2011-08-04| 767.60
#2011-08-05| 738.54
#2011-08-08| 704.47
#2011-08-09| 758.05
#2011-08-10| 761.00
#2011-08-11| 777.24
#2011-08-12| 802.27
#2011-08-15| 793.33
#2011-08-16| 784.97
#2011-08-17| 786.82
#2011-08-18| 742.10
#2011-08-19| 725.86
#2011-08-22| 727.39
#2011-08-23| 741.64
#2011-08-24| 742.21
#2011-08-25| 763.78
#2011-08-26| 758.62
#2011-08-29| 784.12
#2011-08-30| 790.36
#2011-08-31| 831.37
#2011-09-01| 822.27
#2011-09-02| 806.29
#2011-09-05| 773.07
#2011-09-06| 785.62
#2011-09-07| 812.93
#2011-09-08| 815.68
#2011-09-09| 804.43
#2011-09-12| 792.47
#2011-09-13| 782.85
#2011-09-14| 792.58
#2011-09-15| 813.79
#2011-09-16| 840.60
#2011-09-19| 823.64
#2011-09-20| 837.66
#2011-09-21| 828.64
#2011-09-22| 787.87
#2011-09-23| 811.49
#2011-09-26| 799.92
#2011-09-27| 843.92
#2011-09-28| 840.07
#2011-09-29| 860.76
#2011-09-30| 831.54
#2011-10-03| 819.31
#2011-10-04| 783.00
#2011-10-05| 796.24
#2011-10-06| 832.36
#2011-10-07| 834.63
#2011-10-10| 847.46
#2011-10-11| 858.25
#2011-10-12| 871.46
#2011-10-13| 865.28
#2011-10-14| 866.76
#2011-10-17| 852.97
#2011-10-18| 876.34
#2011-10-19| 871.37
#2011-10-20| 852.81
#2011-10-21| 870.63
#2011-10-24| 894.99
#2011-10-25| 881.96
#2011-10-26| 867.38
#2011-10-27| 906.23
#2011-10-28| 909.19
#2011-10-31| 871.81
#2011-11-01| 861.02
#2011-11-02| 885.82
#2011-11-03| 895.42
#2011-11-04| 884.34
#2011-11-07| 880.65
#2011-11-08| 873.27
#2011-11-09| 870.34
#2011-11-10| 840.88
#2011-11-11| 874.58
#2011-11-14| 867.94
#2011-11-15| 854.65
#2011-11-16| 846.05
#2011-11-17| 834.99
#2011-11-18| 818.29
#2011-11-21| 793.01
#2011-11-22| 781.64
#2011-11-23| 786.07
#2011-11-24| 796.40
#2011-11-25| 784.42
#2011-11-28| 800.59
#2011-11-29| 801.33
#2011-11-30| 806.76
#2011-12-01| 798.84
#2011-12-02| 778.15
#2011-12-05| 782.59
#2011-12-06| .
#2011-12-07| 762.37
#2011-12-08| 737.26
#2011-12-09| 742.87
#2011-12-12| 738.50
#2011-12-13| 762.64
#2011-12-14| 749.35
#2011-12-15| 775.47
#2011-12-16| 767.89
#2011-12-19| 757.03
#2011-12-20| 776.69
#2011-12-21| 770.58
#2011-12-22| 779.16
#2011-12-23| 787.72
#2011-12-26| .
#2011-12-27| 784.09
#2011-12-28| 783.77
#2011-12-29| 790.36
#2011-12-30| 799.92
#2012-01-02| 826.96
#2012-01-03| 832.87
#2012-01-04| 827.15
#2012-01-05| 821.72
#2012-01-06| .
#2012-01-09| 826.06
#2012-01-10| 846.89
#2012-01-11| 852.19
#2012-01-12| 868.10
#2012-01-13| 846.49
#2012-01-16| 849.83
#2012-01-17| 851.90
#2012-01-18| 862.95
#2012-01-19| 852.80
#2012-01-20| 852.29
#2012-01-23| 855.39
#2012-01-24| 847.99
#2012-01-25| 857.78
#2012-01-26| 865.17
#2012-01-27| 855.39
#2012-01-30| 837.95
#2012-01-31| 847.05
#2012-02-01| 896.25
#2012-02-02| 895.44
#2012-02-03| 892.00
#2012-02-06| 893.02
#2012-02-07| 887.85
#2012-02-08| 898.63
#2012-02-09| 892.69
#2012-02-10| 896.69
#2012-02-13| 895.29
#2012-02-14| 902.71
#2012-02-15| 919.13
#2012-02-16| 896.57
#2012-02-17| 908.83
#2012-02-20| 905.89
#2012-02-21| 895.59
#2012-02-22| 885.30
#2012-02-23| 889.22
#2012-02-24| 884.56
#2012-02-27| 888.24
#2012-02-28| 901.96
#2012-02-29| 903.43
#2012-03-01| 920.10
#2012-03-02| 916.42
#2012-03-05| 904.90
#2012-03-06| 882.35
#2012-03-07| 891.18
#2012-03-08| 916.91
#2012-03-09| 901.30
#2012-03-12| 917.41
#2012-03-13| 936.80
#2012-03-14| 949.14
#2012-03-15| 946.12
#2012-03-16| 953.17
#2012-03-19| 950.65
#2012-03-20| 937.31
#2012-03-21| 933.53
#2012-03-22| 924.47
#2012-03-23| 922.46
#2012-03-26| 918.18
#2012-03-27| 906.09
#2012-03-28| 893.00
#2012-03-29| 880.15
#2012-03-30| 892.12
#2012-04-02| 883.43
#2012-04-03| 883.18
#2012-04-04| 862.02
#2012-04-05| 867.06
#2012-04-06| .
#2012-04-09| .
#2012-04-10| 853.46
#2012-04-11| 862.91
#2012-04-12| 882.55
#2012-04-13| 871.40
#2012-04-16| 858.73
#2012-04-17| 885.35
#2012-04-18| 876.22
#2012-04-19| 870.26
#2012-04-20| 874.45
#2012-04-23| 845.04
#2012-04-24| 869.37
#2012-04-25| 885.85
#2012-04-26| 874.19
#2012-04-27| 946.44
#2012-04-30| 960.13
#2012-05-01| .
#2012-05-02| 962.92
#2012-05-03| 964.19
#2012-05-04| 927.94
#2012-05-07| 937.06
#2012-05-08| 924.13
#2012-05-09| 926.42
#2012-05-10| 930.98
#2012-05-11| 937.82
#2012-05-14| 893.97
#2012-05-15| 867.35
#2012-05-16| 868.11
#2012-05-17| .
#2012-05-18| 840.74
#2012-05-21| 848.34
#2012-05-22| 869.89
#2012-05-23| 845.81
#2012-05-24| 845.05
#2012-05-25| 840.10
#2012-05-28| 835.29
#2012-05-29| 859.75
#2012-05-30| 843.40
#2012-05-31| 840.49
#2012-06-01| 807.41
#2012-06-04| 795.11
#2012-06-05| 791.06
#2012-06-06| 817.80
#2012-06-07| 832.00
#2012-06-08| 832.38
#2012-06-11| 827.06
#2012-06-12| 811.09
#2012-06-13| 802.98
#2012-06-14| 800.19
#2012-06-15| 813.62
#2012-06-18| 805.76
#2012-06-19| 805.38
#2012-06-20| 813.62
#2012-06-21| 809.69
#2012-06-22| .
#2012-06-25| 793.60
#2012-06-26| 774.84
#2012-06-27| 785.48
#2012-06-28| 791.82
#2012-06-29| 812.98
#2012-07-02| 824.01
#2012-07-03| 835.54
#2012-07-04| 842.51
#2012-07-05| 840.11
#2012-07-06| 818.18
#2012-07-09| 810.32
#2012-07-10| 812.10
#2012-07-11| 801.20
#2012-07-12| 795.87
#2012-07-13| 800.44
#2012-07-16| 800.19
#2012-07-17| 808.93
#2012-07-18| 814.63
#2012-07-19| 834.03
#2012-07-20| 832.63
#2012-07-23| 800.95
#2012-07-24| 798.66
#2012-07-25| 808.68
#2012-07-26| 827.56
#2012-07-27| 837.71
#2012-07-30| 844.55
#2012-07-31| 825.16
#2012-08-01| 836.18
#2012-08-02| 793.34
#2012-08-03| 799.93
#2012-08-06| 823.00
#2012-08-07| 827.94
#2012-08-08| 814.38
#2012-08-09| 828.32
#2012-08-10| 832.00
#2012-08-13| 829.34
#2012-08-14| 830.10
#2012-08-15| 831.37
#2012-08-16| 841.89
#2012-08-17| 853.67
#2012-08-20| 854.05
#2012-08-21| 861.40
#2012-08-22| 856.97
#2012-08-23| 849.87
#2012-08-24| 847.59
#2012-08-27| 852.66
#2012-08-28| 840.49
#2012-08-29| 845.56
#2012-08-30| 837.45
#2012-08-31| 862.17
#2012-09-03| 875.35
#2012-09-04| 870.02
#2012-09-05| 885.61
#2012-09-06| 889.16
#2012-09-07| 906.15
#2012-09-10| 899.56
#2012-09-11| 911.98
#2012-09-12| 911.47
#2012-09-13| 918.57
#2012-09-14| 930.48
#2012-09-17| 939.10
#2012-09-18| 928.96
#2012-09-19| 926.94
#2012-09-20| 928.96
#2012-09-21| 935.81
#2012-09-24| 921.36
#2012-09-25| 925.92
#2012-09-26| 907.92
#2012-09-27| 904.38
#2012-09-28| 896.01
#2012-10-01| 911.47
#2012-10-02| 907.42
#2012-10-03| 907.42
#2012-10-04| 907.92
#2012-10-05| 920.85
#2012-10-08| 905.14
#2012-10-09| 899.81
#2012-10-10| 899.81
#2012-10-11| 908.18
#2012-10-12| 902.85
#2012-10-15| 905.14
#2012-10-16| 914.01
#2012-10-17| 910.46
#2012-10-18| 899.81
#2012-10-19| 881.56
#2012-10-22| 879.28
#2012-10-23| 862.80
#2012-10-24| 865.08
#2012-10-25| 909.95
#2012-10-26| 908.94
#2012-10-29| 922.63
#2012-10-30| 948.48
#2012-10-31| 955.84
#2012-11-01| 968.76
#2012-11-02| 983.72
#2012-11-05| 975.10
#2012-11-06| 974.34
#2012-11-07| 965.72
#2012-11-08| 965.72
#2012-11-09| 956.85
#2012-11-12| 951.28
#2012-11-13| 950.77
#2012-11-14| 940.63
#2012-11-15| 938.09
#2012-11-16| 938.09
#2012-11-19| 951.78
#2012-11-20| 958.12
#2012-11-21| 965.98
#2012-11-22| 969.27
#2012-11-23| 976.37
#2012-11-26| 975.10
#2012-11-27| 978.40
#2012-11-28| 976.62
#2012-11-29| 986.76
#2012-11-30|1003.24
#2012-12-03|1005.02
#2012-12-04| 997.41
#2012-12-05| 988.54
#2012-12-06| .
#2012-12-07| 997.67
#2012-12-10| 997.41
#2012-12-11|1011.86
#2012-12-12|1002.99
#2012-12-13| 992.85
#2012-12-14| 994.37
#2012-12-17| 996.65
#2012-12-18| 992.09
#2012-12-19| 987.53
#2012-12-20| 985.76
#2012-12-21| 981.45
#2012-12-24| .
#2012-12-25| .
#2012-12-26| .
#2012-12-27| 981.44
#2012-12-28| 978.40
#2012-12-31| .
#2013-01-01| .
#2013-01-02|1002.23
#2013-01-03|1000.96
#2013-01-04|1039.49
#2013-01-07|1012.11
#2013-01-08|1011.85
#2013-01-09|1012.11
#2013-01-10| 997.40
#2013-01-11| 997.91
#2013-01-14| 983.97
#2013-01-15| 984.22
#2013-01-16| 978.65
#2013-01-17| 978.65
#2013-01-18| 969.53
#2013-01-21| 975.36
#2013-01-22| 981.44
#2013-01-23| 995.64
#2013-01-24|1000.20
#2013-01-25|1006.79
#2013-01-28|1010.09
#2013-01-29|1002.74
#2013-01-30|1010.09
#2013-01-31|1011.86
#2013-02-01|1071.94
#2013-02-04|1045.07
#2013-02-05|1068.65
#2013-02-06|1074.48
#2013-02-07|1064.59
#2013-02-08|1092.73
#2013-02-11|1106.17
#2013-02-12|1124.67
#2013-02-13|1108.70
#2013-02-14|1114.28
#2013-02-15|1126.19
#2013-02-18|1110.98
#2013-02-19|1139.12
#2013-02-20|1127.20
#2013-02-21|1101.85
#2013-02-22|1108.70
#2013-02-25|1100.33
#2013-02-26|1091.46
#2013-02-27|1098.56
#2013-02-28|1088.42
#2013-03-01|1082.59
#2013-03-04|1073.46
#2013-03-05|1101.85
#2013-03-06|1082.34
#2013-03-07|1084.62
#2013-03-08|1097.87
#2013-03-11|1108.27
#2013-03-12|1104.37
#2013-03-13|1115.29
#2013-03-14|1115.81
#2013-03-15|1115.81
#2013-03-18|1111.13
#2013-03-19|1113.47
#2013-03-20|1124.38
#2013-03-21|1107.23
#2013-03-22|1121.26
#2013-03-25|1111.39
#2013-03-26|1123.08
#2013-03-27|1110.35
#2013-03-28|1126.20
#2013-03-29| .
#2013-04-01| .
#2013-04-02|1155.82
#2013-04-03|1142.57
#2013-04-04|1126.98
#2013-04-05|1100.47
#2013-04-08|1085.65
#2013-04-09|1086.69
#2013-04-10|1107.75
#2013-04-11|1121.78
#2013-04-12|1116.55
#2013-04-15|1096.69
#2013-04-16|1087.29
#2013-04-17|1066.13
#2013-04-18|1067.43
#2013-04-19|1084.15
#2013-04-22|1079.71
#2013-04-23|1124.91
#2013-04-24|1124.65
#2013-04-25|1136.15
#2013-04-26|1138.76
#2013-04-29|1137.45
#2013-04-30|1134.32
#2013-05-01| .
#2013-05-02|1156.53
#2013-05-03|1202.25
#2013-05-06|1182.13
#2013-05-07|1191.80
#2013-05-08|1197.28
#2013-05-09| .
#2013-05-10|1198.59
#2013-05-13|1199.11
#2013-05-14|1209.56
#2013-05-15|1220.53
#2013-05-16|1223.15
#2013-05-17|1236.99
#2013-05-20|1247.44
#2013-05-21|1263.90
#2013-05-22|1255.02
#2013-05-23|1222.62
#2013-05-24|1221.58
#2013-05-27|1228.63
#2013-05-28|1259.46
#2013-05-29|1227.33
#2013-05-30|1235.17
#2013-05-31|1234.64
#2013-06-03|1210.87
#2013-06-04|1215.83
#2013-06-05|1199.37
#2013-06-06|1189.18
#2013-06-07|1203.03
#2013-06-10|1213.74
#2013-06-11|1199.11
#2013-06-12|1195.19
#2013-06-13|1204.60
#2013-06-14|1213.48
#2013-06-17|1218.71
#2013-06-18|1209.30
#2013-06-19|1219.75
#2013-06-20|1195.98
#2013-06-21| .
#2013-06-24|1177.95
#2013-06-25|1183.70
#2013-06-26|1229.16
#2013-06-27|1244.57
#2013-06-28|1235.17
#2013-07-01|1242.74
#2013-07-02|1238.30
#2013-07-03|1223.93
#2013-07-04|1221.32
#2013-07-05|1221.06
#2013-07-08|1225.50
#2013-07-09|1245.09
#2013-07-10|1232.55
#2013-07-11|1238.56
#2013-07-12|1240.13
#2013-07-15|1237.00
#2013-07-16|1229.16
#2013-07-17|1236.73
#2013-07-18|1246.14
#2013-07-19|1243.53
#2013-07-22|1240.39
#2013-07-23|1232.03
#2013-07-24|1232.81
#2013-07-25|1229.68
#2013-07-26|1258.16
#2013-07-29|1257.90
#2013-07-30|1279.58
#2013-07-31|1295.26
#2013-08-01|1308.58
#2013-08-02|1313.28
#2013-08-05|1324.52
#2013-08-06|1315.11
#2013-08-07|1308.84
#2013-08-08|1301.01
#2013-08-09|1298.92
#2013-08-12|1301.79
#2013-08-13|1288.46
#2013-08-14|1293.17
#2013-08-15|1293.43
#2013-08-16|1302.83
#2013-08-19|1310.67
#2013-08-20|1291.86
#2013-08-21|1299.70
#2013-08-22|1293.43
#2013-08-23|1299.44
#2013-08-26|1299.70
#2013-08-27|1296.30
#2013-08-28|1297.61
#2013-08-29|1317.72
#2013-08-30|1301.27
#2013-09-02|1327.91
#2013-09-03|1313.81
#2013-09-04|1293.43
#2013-09-05|1290.29
#2013-09-06|1301.78
#2013-09-09|1309.10
#2013-09-10|1345.41
#2013-09-11|1327.91
#2013-09-12|1310.40
#2013-09-13|1306.48
#2013-09-16|1309.36
#2013-09-17|1297.60
#2013-09-18|1307.53
#2013-09-19|1326.34
#2013-09-20|1337.31
#2013-09-23|1318.50
#2013-09-24|1313.01
#2013-09-25|1302.82
#2013-09-26|1318.24
#2013-09-27|1316.93
#2013-09-30|1314.58
#2013-10-01|1314.06
#2013-10-02|1305.69
#2013-10-03|1315.62
#2013-10-04|1317.45
#2013-10-07|1292.11
#2013-10-08|1280.88
#2013-10-09|1273.56
#2013-10-10|1278.27
#2013-10-11|1278.79
#2013-10-14|1272.26
#2013-10-15|1266.51
#2013-10-16|1264.68
#2013-10-17|1307.00
#2013-10-18|1320.85
#2013-10-21|1346.46
#2013-10-22|1326.08
#2013-10-23|1317.20
#2013-10-24|1294.73
#2013-10-25|1308.05
#2013-10-28|1309.10
#2013-10-29|1297.08
#2013-10-30|1336.01
#2013-10-31|1318.50
#2013-11-01|1310.40
#2013-11-04|1322.68
#2013-11-05|1301.78
#2013-11-06|1308.05
#2013-11-07|1307.53
#2013-11-08|1298.91
#2013-11-11|1303.61
#2013-11-12|1292.11
#2013-11-13|1282.71
#2013-11-14|1286.36
#2013-11-15|1297.08
#2013-11-18|1301.00
#2013-11-19|1283.75
#2013-11-20|1276.96
#2013-11-21|1279.31
#2013-11-22|1267.55
#2013-11-25|1273.83
#2013-11-26|1268.60
#2013-11-27|1283.49
#2013-11-28|1273.56
#2013-11-29|1264.94
#2013-12-02|1273.83
#2013-12-03|1258.67
#2013-12-04|1252.14
#2013-12-05|1277.48
#2013-12-06| .
#2013-12-09|1290.81
#2013-12-10|1294.73
#2013-12-11|1291.33
#2013-12-12|1269.12
#2013-12-13|1257.37
#2013-12-16|1286.89
#2013-12-17|1270.17
#2013-12-18|1287.67
#2013-12-19|1278.79
#2013-12-20|1287.67
#2013-12-23|1310.66
#2013-12-24| .
#2013-12-25| .
#2013-12-26| .
#2013-12-27|1319.81
#2013-12-30|1320.85
#2013-12-31| .
#2014-01-01| .
#2014-01-02|1305.18
#2014-01-03|1312.23
#2014-01-06| .
#2014-01-07|1300.21
#2014-01-08|1296.55
#2014-01-09|1286.89
#2014-01-10|1312.23
#2014-01-13|1292.37
#2014-01-14|1276.17
#2014-01-15|1278.52
#2014-01-16|1261.80
#2014-01-17|1247.70
#2014-01-20|1266.24
#2014-01-21|1258.41
#2014-01-22|1265.72
#2014-01-23|1249.26
#2014-01-24|1226.53
#2014-01-27|1217.91
#2014-01-28|1315.10
#2014-01-29|1299.69
#2014-01-30|1315.89
#2014-01-31|1333.92
#2014-02-03|1321.64
#2014-02-04|1325.03
#2014-02-05|1319.55
#2014-02-06|1331.57
#2014-02-07|1367.10
#2014-02-10|1394.53
#2014-02-11|1401.58
#2014-02-12|1404.46
#2014-02-13|1397.14
#2014-02-14|1408.90
#2014-02-17|1414.39
#2014-02-18|1421.70
#2014-02-19|1419.87
#2014-02-20|1418.30
#2014-02-21|1415.17
#2014-02-24|1418.30
#2014-02-25|1431.63
#2014-02-26|1424.57
#2014-02-27|1420.13
#2014-02-28|1420.65
#2014-03-03|1382.25
#2014-03-04|1396.62
#2014-03-05|1384.60
#2014-03-06|1400.80
#2014-03-07|1380.49
#2014-03-10|1365.25
#2014-03-11|1378.35
#2014-03-12|1362.05
#2014-03-13|1354.83
#2014-03-14|1360.98
#2014-03-17|1379.96
#2014-03-18|1395.99
#2014-03-19|1342.80
#2014-03-20|1326.23
#2014-03-21|1322.49
#2014-03-24|1302.98
#2014-03-25|1325.69
#2014-03-26|1341.99
#2014-03-27|1356.16
#2014-03-28|1405.60
#2014-03-31|1387.16
#2014-04-01|1403.73
#2014-04-02|1412.28
#2014-04-03|1403.46
#2014-04-04|1405.07
#2014-04-07|1402.13
#2014-04-08|1388.23
#2014-04-09|1406.40
#2014-04-10|1386.36
#2014-04-11|1356.82
#2014-04-14|1338.57
#2014-04-15|1323.00
#2014-04-16|1340.18
#2014-04-17|1346.09
#2014-04-18| .
#2014-04-21| .
#2014-04-22|1351.46
#2014-04-23|1369.72
#2014-04-24|1392.54
#2014-04-25|1367.57
#2014-04-28|1340.19
#2014-04-29|1344.49
#2014-04-30|1336.67
#2014-05-01| .
#2014-05-02|1360.06
#2014-05-05|1359.53
#2014-05-06|1350.10
#2014-05-07|1341.22
#2014-05-08|1353.05
#2014-05-09|1347.37
#2014-05-12|1348.98
#2014-05-13|1365.08
#2014-05-14|1348.95
#2014-05-15|1334.19
#2014-05-16|1318.88
#2014-05-19|1317.00
#2014-05-20|1320.52
#2014-05-21|1379.94
#2014-05-22|1363.28
#2014-05-23|1372.16
#2014-05-26|1374.53
#2014-05-27|1368.07
#2014-05-28|1361.64
#2014-05-29| .
#2014-05-30|1348.92
#2014-06-02|1385.19
#2014-06-03|1394.00
#2014-06-04|1397.19
#2014-06-05|1395.03
#2014-06-06|1409.00
#2014-06-09|1406.30
#2014-06-10|1401.19
#2014-06-11|1395.29
#2014-06-12|1389.91
#2014-06-13|1375.93
#2014-06-16|1363.64
#2014-06-17|1368.44
#2014-06-18|1367.12
#2014-06-19|1368.75
#2014-06-20| .
#2014-06-23|1369.02
#2014-06-24|1358.54
#2014-06-25|1347.78
#2014-06-26|1354.23
#2014-06-27|1357.44
#2014-06-30|1357.71
#2014-07-01|1350.46
#2014-07-02|1355.58
#2014-07-03|1358.86
#2014-07-04|1356.19
#2014-07-07|1387.64
#2014-07-08|1381.19
#2014-07-09|1382.76
#2014-07-10|1362.06
#2014-07-11|1366.97
#2014-07-14|1376.69
#2014-07-15|1347.94
#2014-07-16|1358.69
#2014-07-17|1348.75
#2014-07-18|1350.10
#2014-07-21|1346.87
#2014-07-22|1343.10
#2014-07-23|1347.68
#2014-07-24|1385.85
#2014-07-25|1373.75
#2014-07-28|1361.11
#2014-07-29|1358.69
#2014-07-30|1352.52
#2014-07-31|1327.52
#2014-08-01|1318.65
#2014-08-04|1302.52
#2014-08-05|1294.71
#2014-08-06|1284.51
#2014-08-07|1297.14
#2014-08-08|1253.12
#2014-08-11|1285.37
#2014-08-12|1286.45
#2014-08-13|1288.57
#2014-08-14|1291.25
#2014-08-15|1291.29
#2014-08-18|1300.70
#2014-08-19|1310.11
#2014-08-20|1325.42
#2014-08-21|1328.13
#2014-08-22|1329.19
#2014-08-25|1350.15
#2014-08-26|1376.78
#2014-08-27|1386.73
#2014-08-28|1374.63
#2014-08-29|1359.56
#2014-09-01|1367.37
#2014-09-02|1375.43
#2014-09-03|1383.75
#2014-09-04|1393.19
#2014-09-05|1393.72
#2014-09-08|1405.27
#2014-09-09|1398.55
#2014-09-10|1397.18
#2014-09-11|1406.83
#2014-09-12|1422.96
#2014-09-15|1434.27
#2014-09-16|1436.96
#2014-09-17|1449.07
#2014-09-18|1457.13
#2014-09-19|1472.96
#2014-09-22|1467.32
#2014-09-23|1441.76
#2014-09-24|1439.09
#2014-09-25|1417.85
#2014-09-26|1421.83
#2014-09-29|1432.29
#2014-09-30|1424.25
#2014-10-01|1399.26
#2014-10-02|1388.78
#2014-10-03|1393.62
#2014-10-06|1400.33
#2014-10-07|1383.99
#2014-10-08|1357.39
#2014-10-09|1346.10
#2014-10-10|1328.09
#2014-10-13|1314.41
#2014-10-14|1323.29
#2014-10-15|1313.10
#2014-10-16|1290.00
#2014-10-17|1323.02
#2014-10-20|1338.62
#2014-10-21|1355.20
#2014-10-22|1363.52
#2014-10-23|1355.47
#2014-10-24|1347.90
#2014-10-27|1340.11
#2014-10-28|1347.95
#2014-10-29|1358.46
#2014-10-30|1354.70
#2014-10-31|1368.39
#2014-11-03|1379.68
#2014-11-04|1377.56
#2014-11-05|1403.36
#2014-11-06|1400.13
#2014-11-07|1395.31
#2014-11-10|1416.53
#2014-11-11|1409.57
#2014-11-12|1398.02
#2014-11-13|1414.69
#2014-11-14|1427.32
#2014-11-17|1420.07
#2014-11-18|1427.85
#2014-11-19|1401.01
#2014-11-20| .
#2014-11-21|1438.91
#2014-11-24|1482.69
#2014-11-25|1466.04
#2014-11-26|1461.75
#2014-11-27|1453.15
#2014-11-28|1452.35
#2014-12-01|1446.17
#2014-12-02|1440.52
#2014-12-03|1435.42
#2014-12-04|1409.09
#2014-12-05| .
#2014-12-08|1412.30
#2014-12-09|1404.23
#2014-12-10|1398.60
#2014-12-11|1397.53
#2014-12-12|1379.52
#2014-12-15|1409.08
#2014-12-16|1391.09
#2014-12-17|1415.83
#2014-12-18|1444.87
#2014-12-19|1436.83
#2014-12-22|1437.63
#2014-12-23|1439.78
#2014-12-24| .
#2014-12-25| .
#2014-12-26| .
#2014-12-29|1438.17
#2014-12-30|1420.16
#2014-12-31| .
#2015-01-01| .
#2015-01-02|1431.71
#2015-01-05|1413.16
#2015-01-06| .
#2015-01-07|1396.47
#2015-01-08|1421.75
#2015-01-09|1418.26
#2015-01-12|1406.70
#2015-01-13|1392.19
#2015-01-14|1400.25
#2015-01-15|1384.64
#2015-01-16|1395.68
#2015-01-19|1448.90
#2015-01-20|1444.86
#2015-01-21|1447.55
#2015-01-22|1471.72
#2015-01-23|1485.94
#2015-01-26|1497.92
#2015-01-27|1480.47
#2015-01-28|1504.38
#2015-01-29|1486.63
#2015-01-30|1500.35
#2015-02-02|1505.19
#2015-02-03|1510.03
#2015-02-04|1532.31
#2015-02-05|1636.64
#2015-02-06|1648.72
#2015-02-09|1617.54
#2015-02-10|1649.80
#2015-02-11|1661.62
#2015-02-12|1679.35
#2015-02-13|1682.12
#2015-02-16|1673.76
#2015-02-17|1671.61
#2015-02-18|1684.78
#2015-02-19|1679.93
#2015-02-20|1686.39
#2015-02-23|1692.55
#2015-02-24|1703.05
#2015-02-25|1708.67
#2015-02-26|1709.52
#2015-02-27|1707.36
#2015-03-02|1706.85
#2015-03-03|1678.89
#2015-03-04|1675.64
#2015-03-05|1708.98
#2015-03-06|1723.22
#2015-03-09|1729.65
#2015-03-10|1727.52
#2015-03-11|1760.30
#2015-03-12|1773.21
#2015-03-13|1771.07
#2015-03-16|1776.27
#2015-03-17|1770.78
#2015-03-18|1755.72
#2015-03-19|1785.34
#2015-03-20|1797.94
#2015-03-23|1792.16
#2015-03-24|1817.12
#2015-03-25|1799.56
#2015-03-26|1795.47
#2015-03-27|1790.51
#2015-03-30|1793.51
#2015-03-31|1790.50
#2015-04-01|1816.66
#2015-04-02|1812.81
#2015-04-03| .
#2015-04-06| .
#2015-04-07|1826.29
#2015-04-08|1849.14
#2015-04-09|1857.41
#2015-04-10|1914.11
#2015-04-13|1914.39
#2015-04-14|1902.53
#2015-04-15|1935.00
#2015-04-16|1918.48
#2015-04-17|1890.16
#2015-04-20|1911.06
#2015-04-21|1920.70
#2015-04-22|1921.24
#2015-04-23|2065.20
#2015-04-24|2107.89
#2015-04-27|2096.04
#2015-04-28|2051.71
#2015-04-29|2008.78
#2015-04-30|1984.87
#2015-05-01| .
#2015-05-04|1985.68
#2015-05-05|1967.19
#2015-05-06|1960.56
#2015-05-07|1978.76
#2015-05-08|2017.29
#2015-05-11|2024.45
#2015-05-12|1966.68
#2015-05-13|2013.73
#2015-05-14| .
#2015-05-15|2058.02
#2015-05-18|2060.25
#2015-05-19|2098.48
#2015-05-20|2100.15
#2015-05-21|2081.16
#2015-05-22|2077.59
#2015-05-25|2072.36
#2015-05-26|2060.53
#2015-05-27|2074.29
#2015-05-28|2061.34
#2015-05-29|2055.85
#2015-06-01|2066.87
#2015-06-02|2064.94
#2015-06-03|2058.59
#2015-06-04|2014.29
#2015-06-05|1994.48
#2015-06-08|1985.41
#2015-06-09|1959.58
#2015-06-10|1994.98
#2015-06-11|2042.00
#2015-06-12|2018.36
#2015-06-15|2004.27
#2015-06-16|2020.53
#2015-06-17|2026.04
#2015-06-18|2058.79
#2015-06-19| .
#2015-06-22|2088.25
#2015-06-23|2101.46
#2015-06-24|2117.98
#2015-06-25|2115.50
#2015-06-26|2118.27
#2015-06-29|2084.12
#2015-06-30|2118.01
#2015-07-01|2138.37
#2015-07-02|2152.72
#2015-07-03|2138.41
#2015-07-06|2116.35
#2015-07-07|2073.13
#2015-07-08|2040.41
#2015-07-09|2062.67
#2015-07-10|2143.86
#2015-07-13|2216.54
#2015-07-14|2269.10
#2015-07-15|2269.10
#2015-07-16|2274.05
#2015-07-17|2281.20
#2015-07-20|2290.55
#2015-07-21|2273.13
#2015-07-22|2235.94
#2015-07-23|2223.95
#2015-07-24|2222.34
#2015-07-27|2187.40
#2015-07-28|2189.06
#2015-07-29|2332.20
#2015-07-30|2330.27
#2015-07-31|2333.28
#2015-08-03|2339.30
#2015-08-04|2330.76
#2015-08-05|2312.57
#2015-08-06|2302.13
#2015-08-07|2291.95
#2015-08-10|2274.09
#2015-08-11|2260.60
#2015-08-12|2195.40
#2015-08-13|2273.02
#2015-08-14|2271.37
#2015-08-17|2280.18
#2015-08-18|2281.01
#2015-08-19|2252.65
#2015-08-20|2160.20
#2015-08-21|2097.18
#2015-08-24|1989.10
#2015-08-25|2129.61
#2015-08-26|2103.80
#2015-08-27|2131.54
#2015-08-28|2162.14
#2015-08-31|2151.99
#2015-09-01|2126.13
#2015-09-02|2109.35
#2015-09-03|2163.26
#2015-09-04|2096.41
#2015-09-07|2106.28
#2015-09-08|2090.62
#2015-09-09|2110.97
#2015-09-10|2085.67
#2015-09-11|2076.86
#2015-09-14|2040.52
#2015-09-15|2024.01
#2015-09-16|2022.35
#2015-09-17|2042.71
#2015-09-18|2034.46
#2015-09-21|2054.83
#2015-09-22|2000.91
#2015-09-23|2024.56
#2015-09-24|1979.69
#2015-09-25|2053.18
#2015-09-28|1988.24
#2015-09-29|1972.29
#2015-09-30|2009.71
#2015-10-01|1994.32
#2015-10-02|2000.61
#2015-10-05|2023.17
#2015-10-06|2052.91
#2015-10-07|2032.80
#2015-10-08|2051.80
#2015-10-09|2043.54
#2015-10-12|2017.40
#2015-10-13|2025.37
#2015-10-14|2009.12
#2015-10-15|2115.66
#2015-10-16|2052.91
#2015-10-19|2107.14
#2015-10-20|2127.78
#2015-10-21|2149.78
#2015-10-22|2194.71
#2015-10-23|2251.17
#2015-10-26|2237.69
#2015-10-27|2217.61
#2015-10-28|2228.61
#2015-10-29|2233.26
#2015-10-30|2235.76
#2015-11-02|2224.19
#2015-11-03|2242.34
#2015-11-04|2257.21
#2015-11-05|2302.90
#2015-11-06|2310.06
#2015-11-09|2281.99
#2015-11-10|2293.80
#2015-11-11|2348.58
#2015-11-12|2320.78
#2015-11-13|2265.45
#2015-11-16|2266.01
#2015-11-17|2287.78
#2015-11-18|2252.80
#2015-11-19|2265.18
#2015-11-20|2282.82
#2015-11-23|2293.26
#2015-11-24|2244.56
#2015-11-25|2288.86
#2015-11-26|2292.44
#2015-11-27|2325.47
#2015-11-30|2406.95
#2015-12-01|2410.55
#2015-12-02|2413.56
#2015-12-03|2387.40
#2015-12-04|2404.47
#2015-12-07|2422.93
#2015-12-08|2390.74
#2015-12-09|2370.11
#2015-12-10|2373.94
#2015-12-11|2313.66
#2015-12-14|2304.60
#2015-12-15|2402.03
#2015-12-16|2397.08
#2015-12-17|2433.44
#2015-12-18|2356.62
#2015-12-21|2298.25
#2015-12-22|2288.34
#2015-12-23|2318.33
#2015-12-24| .
#2015-12-25| .
#2015-12-28|2310.90
#2015-12-29|2355.49
#2015-12-30|2356.05
#2015-12-31| .
#2016-01-01| .
#2016-01-04|2289.73
#2016-01-05|2273.22
#2016-01-06| .
#2016-01-07|2228.91
#2016-01-08|2175.49
#2016-01-11|2184.30
#2016-01-12|2203.01
#2016-01-13|2185.67
#2016-01-14|2120.99
#2016-01-15|2064.87
#2016-01-18|2086.89
#2016-01-19|2173.02
#2016-01-20|2112.46
#2016-01-21|2110.55
#2016-01-22|2155.41
#2016-01-25|2194.00
#2016-01-26|2162.60
#2016-01-27|2175.83
#2016-01-28|2155.18
#2016-01-29|2202.23
#2016-02-01|2206.40
#2016-02-02|2195.40
#2016-02-03|2188.53
#2016-02-04|2191.83
#2016-02-05|2145.01
#2016-02-08|2075.98
#2016-02-09|2052.65
#2016-02-10|2098.90
#2016-02-11|2004.49
#2016-02-12|2036.41
#2016-02-15|2102.42
#2016-02-16|2077.60
#2016-02-17|2115.34
#2016-02-18|2156.64
#2016-02-19|2183.63
#2016-02-22|2207.84
#2016-02-23|2203.70
#2016-02-24|2158.03
#2016-02-25|2214.73
#2016-02-26|2256.57
#2016-02-29|2235.68
#2016-03-01|2286.31
#2016-03-02|2244.46
#2016-03-03|2209.76
#2016-03-04|2233.19
#2016-03-07|2226.55
#2016-03-08|2214.45
#2016-03-09|2226.00
#2016-03-10|2194.79
#2016-03-11|2179.33
#2016-03-14|2217.01
#2016-03-15|2196.77
#2016-03-16|2226.00
#2016-03-17|2216.98
#2016-03-18|2231.03
#2016-03-21|2231.22
#2016-03-22|2216.66
#2016-03-23|2273.71
#2016-03-24|2217.25
#2016-03-25| .
#2016-03-28| .
#2016-03-29|2265.53
#2016-03-30|2304.88
#2016-03-31|2278.75
#2016-04-01|2252.32
#2016-04-04|2286.91
#2016-04-05|2268.34
#2016-04-06|2289.69
#2016-04-07|2269.66
#2016-04-08|2311.89
#2016-04-11|2285.47
#2016-04-12|2303.21
#2016-04-13|2331.08
#2016-04-14|2336.99
#2016-04-15|2308.27
#2016-04-18|2316.98
#2016-04-19|2325.15
#2016-04-20|2280.43
#2016-04-21|2262.97
#2016-04-22|2391.02
#2016-04-25|2343.76
#2016-04-26|2347.39
#2016-04-27|2361.47
#2016-04-28|2378.99
#2016-04-29|2301.54
#2016-05-02|2295.09
#2016-05-03|2293.66
#2016-05-04|2259.91
#2016-05-05|2259.91
#2016-05-06|2260.73
#2016-05-09|2297.07
#2016-05-10|2296.77
#2016-05-11|2299.89
#2016-05-12|2302.99
#2016-05-13|2302.45
#2016-05-16|2272.85
#2016-05-17|2271.49
#2016-05-18|2284.72
#2016-05-19|2271.21
#2016-05-20|2298.76
#2016-05-23|2313.96
#2016-05-24|2350.31
#2016-05-25|2353.11
#2016-05-26|2370.55
#2016-05-27|2382.94
#2016-05-30|2381.26
#2016-05-31|2379.01
#2016-06-01|2374.79
#2016-06-02|2383.22
#2016-06-03|2371.96
#2016-06-06|2374.21
#2016-06-07|2396.43
#2016-06-08|2369.74
#2016-06-09|2341.59
#2016-06-10|2283.03
#2016-06-13|2261.60
#2016-06-14|2213.74
#2016-06-15|2218.26
#2016-06-16|2186.16
#2016-06-17|2208.12
#2016-06-20|2295.09
#2016-06-21|2294.82
#2016-06-22|2290.31
#2016-06-23|2293.93
#2016-06-24| .
#2016-06-27|2104.21
#2016-06-28|2107.00
#2016-06-29|2174.00
#2016-06-30|2196.24
#2016-07-01|2225.25
#2016-07-04|2202.18
#2016-07-05|2159.96
#2016-07-06|2144.15
#2016-07-07|2177.66
#2016-07-08|2185.54
#2016-07-11|2229.80
#2016-07-12|2233.45
#2016-07-13|2236.54
#2016-07-14|2223.89
#2016-07-15|2221.06
#2016-07-18|2224.44
#2016-07-19|2221.06
#2016-07-20|2220.79
#2016-07-21|2198.28
#2016-07-22|2187.28
#2016-07-25|2217.69
#2016-07-26|2274.27
#2016-07-27|2286.09
#2016-07-28|2307.48
#2016-07-29|2264.38
#2016-08-01|2185.86
#2016-08-02|2203.87
#2016-08-03|2198.24
#2016-08-04|2199.65
#2016-08-05|2225.23
#2016-08-08|2234.24
#2016-08-09|2277.04
#2016-08-10|2260.74
#2016-08-11|2272.56
#2016-08-12|2276.50
#2016-08-15|2279.04
#2016-08-16|2266.59
#2016-08-17|2232.81
#2016-08-18|2246.89
#2016-08-19|2241.52
#2016-08-22|2248.83
#2016-08-23|2254.16
#2016-08-24|2270.19
#2016-08-25|2267.34
#2016-08-26|2274.66
#2016-08-29|2296.62
#2016-08-30|2294.64
#2016-08-31|2412.04
#2016-09-01|2458.49
#2016-09-02|2526.03
#2016-09-05|2497.33
#2016-09-06|2489.17
#2016-09-07|2487.18
#2016-09-08|2471.38
#2016-09-09|2421.06
#2016-09-12|2423.07
#2016-09-13|2398.05
#2016-09-14|2387.93
#2016-09-15|2413.55
#2016-09-16|2443.67
#2016-09-19|2455.49
#2016-09-20|2443.66
#2016-09-21|2429.59
#2016-09-22|2461.42
#2016-09-23|2467.33
#2016-09-26|2418.38
#2016-09-27|2447.60
#2016-09-28|2455.20
#2016-09-29|2430.46
#2016-09-30|2420.06
#2016-10-03|2445.66
#2016-10-04|2391.07
#2016-10-05|2403.43
#2016-10-06|2355.59
#2016-10-07|2326.87
#2016-10-10|2371.04
#2016-10-11|2338.13
#2016-10-12|2320.39
#2016-10-13|2311.11
#2016-10-14|2299.85
#2016-10-17|2331.65
#2016-10-18|2343.19
#2016-10-19|2339.27
#2016-10-20|2369.37
#2016-10-21|2317.02
#2016-10-24|2306.58
#2016-10-25|2278.46
#2016-10-26|2245.81
#2016-10-27|2236.50
#2016-10-28|2228.65
#2016-10-31|2211.51
#2016-11-01|2186.74
#2016-11-02|2161.12
#2016-11-03|2149.61
#2016-11-04|2125.35
#2016-11-07|2177.76
#2016-11-08|2178.60
#2016-11-09|2216.05
#2016-11-10|2218.30
#2016-11-11|2187.57
#2016-11-14|2147.04
#2016-11-15|2168.17
#2016-11-16|2165.63
#2016-11-17|2188.40
#2016-11-18|2238.54
#2016-11-21|2240.20
#2016-11-22|2255.12
#2016-11-23|2239.12
#2016-11-24|2252.03
#2016-11-25|2259.37
#2016-11-28|2244.16
#2016-11-29|2248.69
#2016-11-30|2239.96
#2016-12-01|2198.86
#2016-12-02|2175.22
#2016-12-05|2176.63
#2016-12-06| .
#2016-12-07|2208.15
#2016-12-08|2214.91
#2016-12-09|2276.56
#2016-12-12|2316.25
#2016-12-13|2293.45
#2016-12-14|2270.37
#2016-12-15|2283.02
#2016-12-16|2261.36
#2016-12-19|2260.81
#2016-12-20|2259.12
#2016-12-21|2260.52
#2016-12-22|2234.33
#2016-12-23|2249.52
#2016-12-26| .
#2016-12-27|2247.84
#2016-12-28|2261.36
#2016-12-29|2255.18
#2016-12-30|2249.82
#2017-01-02|2283.29
#2017-01-03|2250.92
#2017-01-04|2251.75
#2017-01-05|2263.57
#2017-01-06| .
#2017-01-09|2256.22
#2017-01-10|2269.72
#2017-01-11|2264.08
#2017-01-12|2236.79
#2017-01-13|2255.08
#2017-01-16|2248.07
#2017-01-17|2223.33
#2017-01-18|2248.10
#2017-01-19|2236.00
#2017-01-20|2239.95
#2017-01-23|2252.58
#2017-01-24|2278.19
#2017-01-25|2274.82
#2017-01-26|2293.40
#2017-01-27|2286.08
#2017-01-30|2266.58
#2017-01-31|2197.36
#2017-02-01|2206.40
#2017-02-02|2214.27
#2017-02-03|2221.58
#2017-02-06|2190.05
#2017-02-07|2185.26
#2017-02-08|2192.28
#2017-02-09|2040.82
#2017-02-10|2020.20
#2017-02-13|2061.32
#2017-02-14|2107.49
#2017-02-15|2113.70
#2017-02-16|2048.12
#2017-02-17|2019.98
#2017-02-20|2024.21
#2017-02-21|2022.79
#2017-02-22|2012.11
#2017-02-23|1996.60
#2017-02-24|1990.98
#2017-02-27|1994.65
#2017-02-28|2017.44
#2017-03-01|2043.09
#2017-03-02|2037.16
#2017-03-03|2030.38
#2017-03-06|2017.72
#2017-03-07|2024.21
#2017-03-08|2037.76
#2017-03-09|2071.28
#2017-03-10|2083.06
#2017-03-13|2070.70
#2017-03-14|2069.24
#2017-03-15|2049.04
#2017-03-16|2064.92
#2017-03-17|2066.08
#2017-03-20|2061.76
#2017-03-21|2038.09
#2017-03-22|2008.35
#2017-03-23|1998.21
#2017-03-24|2001.05
#2017-03-27|1930.88
#2017-03-28|1920.47
#2017-03-29|1941.55
#2017-03-30|1931.78
#2017-03-31|1960.05
#2017-04-03|1961.17
#2017-04-04|1966.68
#2017-04-05|1962.68
#2017-04-06|1976.23
#2017-04-07|1985.78
#2017-04-10|1974.52
#2017-04-11|1964.43
#2017-04-12|1994.78
#2017-04-13|1986.97
#2017-04-14| .
#2017-04-17| .
#2017-04-18|1986.41
#2017-04-19|2004.01
#2017-04-20|2008.07
#2017-04-21|1976.57
#2017-04-24|1981.48
#2017-04-25|1962.98
#2017-04-26|1966.41
#2017-04-27|1971.05
#2017-04-28|1882.67
#2017-05-01| .
#2017-05-02|1867.93
#2017-05-03|1879.48
#2017-05-04|1887.30
#2017-05-05|1907.24
#2017-05-08|1911.29
#2017-05-09|1911.87
#2017-05-10|1911.01
#2017-05-11|1939.63
#2017-05-12|1906.39
#2017-05-15|1895.98
#2017-05-16|1916.79
#2017-05-17|1851.79
#2017-05-18|1841.37
#2017-05-19|1896.59
#2017-05-22|1920.30
#2017-05-23|1902.67
#2017-05-24|1919.42
#2017-05-25| .
#2017-05-26|1922.02
#2017-05-29|1935.61
#2017-05-30|1929.25
#2017-05-31|1904.40
#2017-06-01|1923.47
#2017-06-02|1959.58
#2017-06-05|1961.61
#2017-06-06|1936.16
#2017-06-07|1933.00
#2017-06-08|1930.98
#2017-06-09|1962.48
#2017-06-12|1978.96
#2017-06-13|2022.31
#2017-06-14|2089.93
#2017-06-15|2076.06
#2017-06-16|2116.52
#2017-06-19|2113.92
#2017-06-20|2108.71
#2017-06-21|2102.35
#2017-06-22|2057.56
#2017-06-23| .
#2017-06-26|2057.56
#2017-06-27|2023.17
#2017-06-28|2026.93
#2017-06-29|2019.42
#2017-06-30|2012.49
#2017-07-03|2023.75
#2017-07-04|2039.64
#2017-07-05|2066.23
#2017-07-06|2060.45
#2017-07-07|2079.24
#2017-07-10|2079.23
#2017-07-11|2065.64
#2017-07-12|2138.48
#2017-07-13|2137.61
#2017-07-14|2113.05
#2017-07-17|2132.70
#2017-07-18|2137.31
#2017-07-19|2128.94
#2017-07-20|2131.25
#2017-07-21|2113.60
#2017-07-24|2106.40
#2017-07-25|2024.65
#2017-07-26|2027.21
#2017-07-27|2165.05
#2017-07-28|2074.88
#2017-07-31|2081.27
#2017-08-01|2102.95
#2017-08-02|2089.63
#2017-08-03|2149.44
#2017-08-04|2195.69
#2017-08-07|2199.44
#2017-08-08|2182.69
#2017-08-09|2167.66
#2017-08-10|2157.85
#2017-08-11|2151.78
#2017-08-14|2187.90
#2017-08-15|2183.28
#2017-08-16|2180.95
#2017-08-17|2165.36
#2017-08-18|2094.27
#2017-08-21|2071.15
#2017-08-22|2063.35
#2017-08-23|2048.90
#2017-08-24|2048.33
#2017-08-25|2053.23
#2017-08-28|2051.80
#2017-08-29|1994.28
#2017-08-30|1983.01
#2017-08-31|2039.08
#2017-09-01|2097.74
#2017-09-04|2057.00
#2017-09-05|2059.60
#2017-09-06|2049.19
#2017-09-07|2061.33
#2017-09-08|2064.80
#2017-09-11|2073.17
#2017-09-12|2080.98
#2017-09-13|2074.05
#2017-09-14|2061.04
#2017-09-15|2055.83
#2017-09-18|2041.39
#2017-09-19|2053.24
#2017-09-20|2050.93
#2017-09-21|2052.66
#2017-09-22|2056.71
#2017-09-25|2050.64
#2017-09-26|2065.38
#2017-09-27|2056.71
#2017-09-28|2091.40
#2017-09-29|2057.88
#2017-10-02|2065.10
#2017-10-03|2047.76
#2017-10-04|2016.88
#2017-10-05|2051.66
#2017-10-06|2062.54
#2017-10-09|2057.34
#2017-10-10|2046.58
#2017-10-11|2027.88
#2017-10-12|2008.49
#2017-10-13|1989.30
#2017-10-16|1976.29
#2017-10-17|1968.32
#2017-10-18|1952.91
#2017-10-19|1951.92
#2017-10-20|1969.68
#2017-10-23|1987.99
#2017-10-24|1992.21
#2017-10-25|1986.44
#2017-10-26|2022.20
#2017-10-27|2013.33
#2017-10-30|1981.18
#2017-10-31|1963.11
#2017-11-01|1942.54
#2017-11-02|1956.01
#2017-11-03|1951.36
#2017-11-06|1961.39
#2017-11-07|1957.39
#2017-11-08|1979.16
#2017-11-09|1969.08
#2017-11-10|1969.83
#2017-11-13|1933.65
#2017-11-14|1916.38
#2017-11-15|1935.13
#2017-11-16|1929.00
#2017-11-17|1981.08
#2017-11-20|1995.65
#2017-11-21|2008.56
#2017-11-22|2011.41
#2017-11-23|1902.88
#2017-11-24|1919.77
#2017-11-27|1924.38
#2017-11-28|1912.04
#2017-11-29|1963.38
#2017-11-30|1945.24
#2017-12-01|1897.20
#2017-12-04|1898.88
#2017-12-05|1928.25
#2017-12-06| .
#2017-12-07|1944.65
#2017-12-08|1958.82
#2017-12-11|1964.97
#2017-12-12|1938.62
#2017-12-13|1930.80
#2017-12-14|1957.90
#2017-12-15|1998.02
#2017-12-18|2040.48
#2017-12-19|2024.40
#2017-12-20|2002.59
#2017-12-21|1961.68
#2017-12-22|1972.45
#2017-12-25| .
#2017-12-26| .
#2017-12-27|1984.35
#2017-12-28|1984.80
#2017-12-29|1994.70
#2018-01-01| .
#2018-01-02|1988.49
#2018-01-03|1985.39
#2018-01-04|1980.83
#2018-01-05|1995.15
#2018-01-08|2005.53
#2018-01-09|2037.74
#2018-01-10|2013.21
#2018-01-11|1997.58
#2018-01-12|1980.46
#2018-01-15|1964.09
#2018-01-16|1947.77
#2018-01-17|1946.25
#2018-01-18|1939.22
#2018-01-19|1965.69
#2018-01-22|2006.92
#2018-01-23|2039.15
#2018-01-24|2038.85
#2018-01-25|2012.96
#2018-01-26|2014.72
#2018-01-29|1995.21
#2018-01-30|1993.19
#2018-01-31|2001.30
#2018-02-01|2020.00
#2018-02-02|1993.41
#2018-02-05|1950.29
#2018-02-06|1906.71
#2018-02-07|1962.47
#2018-02-08|2025.23
#2018-02-09|2093.39
#2018-02-12|2135.44
#2018-02-13|2150.40
#2018-02-14|2173.93
#2018-02-15|2198.10
#2018-02-16|2197.89
#2018-02-19|2198.78
#2018-02-20|2196.05
#2018-02-21|2180.98
#2018-02-22|1922.92
#2018-02-23|1933.51
#2018-02-26|1937.90
#2018-02-27|1934.68
#2018-02-28|1927.73
#2018-03-01|1935.67
#2018-03-02|1892.01
#2018-03-05|1887.71
#2018-03-06|1908.77
#2018-03-07|1921.79
#2018-03-08|1923.97
#2018-03-09|1935.13
#2018-03-12|1955.67
#2018-03-13|1976.94
#2018-03-14|1982.56
#2018-03-15|2013.23
#2018-03-16|1985.15
#2018-03-19|1959.18
#2018-03-20|1965.85
#2018-03-21|1963.85
#2018-03-22|1956.69
#2018-03-23|1957.51
#2018-03-26|1952.01
#2018-03-27|2007.08
#2018-03-28|1991.25
#2018-03-29|1993.52
#2018-03-30| .
#2018-04-02| .
#2018-04-03|2008.83
#2018-04-04|2008.44
#2018-04-05|2046.90
#2018-04-06|2052.22
#2018-04-09|2051.81
#2018-04-10|2059.39
#2018-04-11|2066.97
#2018-04-12|2075.07
#2018-04-13|2088.68
#2018-04-16|2085.63
#2018-04-17|2030.82
#2018-04-18|2048.33
#2018-04-19|2041.08
#2018-04-20|2034.53
#2018-04-23|2046.71
#2018-04-24|2077.26
#2018-04-25|2072.67
#2018-04-26|1934.61
#2018-04-27|2006.71
#2018-04-30|2015.99
#2018-05-01| .
#2018-05-02|2067.82
#2018-05-03|2035.44
#2018-05-04|2048.31
#2018-05-07|2037.51
#2018-05-08|2047.54
#2018-05-09|1992.41
#2018-05-10| .
#2018-05-11|2001.60
#2018-05-14|2036.72
#2018-05-15|2027.27
#2018-05-16|2077.69
#2018-05-17|2111.50
#2018-05-18|2095.16
#2018-05-21|2128.47
#2018-05-22|2170.96
#2018-05-23|2132.69
#2018-05-24|2159.83
#2018-05-25|2156.55
#2018-05-28|2168.60
#2018-05-29|2152.51
#2018-05-30|2187.30
#2018-05-31|2198.63
#2018-06-01|2217.13
#2018-06-04|2207.19
#2018-06-05|2207.65
#2018-06-06|2231.53
#2018-06-07|2210.92
#2018-06-08|2208.70
#2018-06-11|2220.57
#2018-06-12|2185.32
#2018-06-13|2190.30
#2018-06-14|2219.60
#2018-06-15|2225.33
#2018-06-18|2239.00
#2018-06-19|2184.36
#2018-06-20|2198.40
#2018-06-21|2202.37
#2018-06-22| .
#2018-06-25|2178.05
#2018-06-26|2175.40
#2018-06-27|2169.04
#2018-06-28|2183.41
#2018-06-29|2153.92
#2018-07-02|2144.32
#2018-07-03|2155.27
#2018-07-04|2141.95
#2018-07-05|2143.99
#2018-07-06|2185.29
#2018-07-09|2198.79
#2018-07-10|2210.64
#2018-07-11|2173.86
#2018-07-12|2190.43
#2018-07-13|2192.35
#2018-07-16|2220.70
#2018-07-17|2258.10
#2018-07-18|2199.56
#2018-07-19|2207.88
#2018-07-20|2226.12
#2018-07-23|2214.42
#2018-07-24|2229.84
#2018-07-25|2255.19
#2018-07-26|2195.38
#2018-07-27|2293.27
#2018-07-30|2182.75
#2018-07-31|2181.73
#2018-08-01|2213.45
#2018-08-02|2260.30
#2018-08-03|2258.29
#2018-08-06|2263.42
#2018-08-07|2274.59
#2018-08-08|2268.42
#2018-08-09|2291.68
#2018-08-10|2254.06
#2018-08-13|2245.40
#2018-08-14|2229.91
#2018-08-15|2204.48
#2018-08-16|2230.67
#2018-08-17|2224.13
#2018-08-20|2230.85
#2018-08-21|2248.19
#2018-08-22|2270.31
#2018-08-23|2280.02
#2018-08-24|2269.85
#2018-08-27|2285.89
#2018-08-28|2301.82
#2018-08-29|2298.10
#2018-08-30|2307.13
#2018-08-31|2289.49
#2018-09-03|2283.33
#2018-09-04|2231.45
#2018-09-05|2186.19
#2018-09-06|2189.52
#2018-09-07|2246.47
#2018-09-10|2248.01
#2018-09-11|2599.48
#2018-09-12|2588.26
#2018-09-13|2614.57
#2018-09-14|2615.13
#2018-09-17|2592.41
#2018-09-18|2598.81
#2018-09-19|2657.55
#2018-09-20|2683.00
#2018-09-21|2634.13
#2018-09-24|2642.84
#2018-09-25|2659.14
#2018-09-26|2645.92
#2018-09-27|2650.88
#2018-09-28|2656.25
#2018-10-01|2644.04
#2018-10-02|2615.35
#2018-10-03|2623.77
#2018-10-04|2605.46
#2018-10-05|2584.87
#2018-10-08|2548.24
#2018-10-09|2540.21
#2018-10-10|2496.05
#2018-10-11|2550.59
#2018-10-12|2559.56
#2018-10-15|2564.26
#2018-10-16|2601.03
#2018-10-17|2585.83
#2018-10-18|2594.63
#2018-10-19|2597.81
#2018-10-22|2595.49
#2018-10-23|2538.79
#2018-10-24|2558.50
#2018-10-25|2519.43
#2018-10-26|2446.24
#2018-10-29|2399.79
#2018-10-30|2430.40
#2018-10-31|2478.30
#2018-11-01|2503.29
#2018-11-02|2541.82
#2018-11-05|2535.95
#2018-11-06|2532.54
#2018-11-07|2534.83
#2018-11-08|2535.06
#2018-11-09|2536.11
#2018-11-12|2528.61
#2018-11-13|2538.55
#2018-11-14|2618.82
#2018-11-15|2590.64
#2018-11-16|2642.57
#2018-11-19|2618.44
#2018-11-20|2577.79
#2018-11-21|2578.24
#2018-11-22|2577.45
#2018-11-23|2573.07
#2018-11-26|2556.87
#2018-11-27|2553.52
#2018-11-28|2585.20
#2018-11-29|2515.12
#2018-11-30|2522.26
#2018-12-03|2633.37
#2018-12-04|2647.14
#2018-12-05|2647.36
#2018-12-06| .
#2018-12-07|2847.60
#2018-12-10|2841.69
#2018-12-11|2847.86
#2018-12-12|2856.70
#2018-12-13|2848.59
#2018-12-14|2823.78
#2018-12-17|2836.32
#2018-12-18|2838.74
#2018-12-19|2853.13
#2018-12-20|2833.06
#2018-12-21|2829.12
#2018-12-24| .
#2018-12-25| .
#2018-12-26| .
#2018-12-27|2815.43
#2018-12-28|2816.74
#2018-12-31| .
#2019-01-01| .
#2019-01-02|2843.20
#2019-01-03|2855.76
#2019-01-04|2862.82
#2019-01-07|2881.41
#2019-01-08|2883.92
#2019-01-09|2896.34
#2019-01-10|2893.09
#2019-01-11|2890.07
#2019-01-14|2888.97
#2019-01-15|2894.93
#2019-01-16|2884.88
#2019-01-17|2894.52
#2019-01-18|2897.62
#2019-01-21|2894.54
#2019-01-22|2890.57
#2019-01-23|2896.54
#2019-01-24|2888.86
#2019-01-25|2884.13
#2019-01-28|2883.93
#2019-01-29|2894.97
#2019-01-30|2889.88
#2019-01-31|2889.70
#2019-02-01|2907.09
#2019-02-04|2941.66
#2019-02-05|2957.45
#2019-02-06|2967.03
#2019-02-07|2962.26
#2019-02-08|2954.51
#2019-02-11|2955.85
#2019-02-12|2959.48
#2019-02-13|2958.92
#2019-02-14|2952.38
#2019-02-15|2961.19
#2019-02-18|2972.31
#2019-02-19|2968.63
#2019-02-20|2983.34
#2019-02-21|2983.24
#2019-02-22|2983.32
#2019-02-25|3005.61
#2019-02-26|2997.42
#2019-02-27|3002.42
#2019-02-28|2996.88
#2019-03-01|2999.47
#2019-03-04|2993.57
#2019-03-05|3004.75
#2019-03-06|3011.02
#2019-03-07|2991.57
#2019-03-08|3012.78
#2019-03-11|3013.57
#2019-03-12|3044.26
#2019-03-13|3076.79
#2019-03-14|3084.50
#2019-03-15|3101.10
#2019-03-18|3173.39
#2019-03-19|3224.41
#2019-03-20|3203.07
#2019-03-21|3181.49
#2019-03-22|3086.37
#2019-03-25|3032.83
#2019-03-26|3095.86
#2019-03-27|3063.01
#2019-03-28|3041.29
#2019-03-29|3070.00
#2019-04-01|3157.78
#2019-04-02|3122.99
#2019-04-03|3187.17
#2019-04-04|3157.85
#2019-04-05|3276.88
#2019-04-08|3267.65
#2019-04-09|3299.76
#2019-04-10|3337.60
#2019-04-11|3416.03
#2019-04-12|3385.09
#2019-04-15|3374.64
#2019-04-16|3380.04
#2019-04-17|3345.92
#2019-04-18|3362.85
#2019-04-19| .
#2019-04-22| .
#2019-04-23|3400.84
#2019-04-24|3416.71
#2019-04-25|3413.05
#2019-04-26|3535.35
#2019-04-29|3497.90
#2019-04-30|3587.21
#2019-05-01| .
#2019-05-02|3586.99
#2019-05-03|3569.02
#2019-05-06|3506.28
#2019-05-07|3551.93
#2019-05-08|3561.63
#2019-05-09|3555.77
#2019-05-10|3531.67
#2019-05-13|3461.30
#2019-05-14|3542.59
#2019-05-15|3538.47
#2019-05-16|3666.75
#2019-05-17|3610.81
#2019-05-20|3546.00
#2019-05-21|3554.77
#2019-05-22|3540.73
#2019-05-23|3488.31
#2019-05-24|3572.64
#2019-05-27|3532.07
#2019-05-28|3570.78
#2019-05-29|3448.20
#2019-05-30| .
#2019-05-31|3580.38
#2019-06-03|3578.48
#2019-06-04|3650.32
#2019-06-05|3638.00
#2019-06-06|3622.35
#2019-06-07|3678.18
#2019-06-10|3656.80
#2019-06-11|3634.27
#2019-06-12|3632.63
#2019-06-13|3576.04
#2019-06-14|3576.97
#2019-06-17|3589.33
#2019-06-18|3621.02
#2019-06-19|3666.93
#2019-06-20|3590.57
#2019-06-21| .
#2019-06-24|3656.32
#2019-06-25|3604.96
#2019-06-26|3603.18
#2019-06-27|3592.43
#2019-06-28|3637.15
#2019-07-01|3610.01
#2019-07-02|3559.87
#2019-07-03|3564.71
#2019-07-04|3531.51
#2019-07-05|3545.73
#2019-07-08|3517.04
#2019-07-09|3475.25
#2019-07-10|3586.35
#2019-07-11|3542.19
#2019-07-12|3530.85
#2019-07-15|3545.95
#2019-07-16|3514.32
#2019-07-17|3441.13
#2019-07-18|3434.40
#2019-07-19|3407.87
#2019-07-22|3392.96
#2019-07-23|3373.50
#2019-07-24|3355.89
#2019-07-25|3384.60
#2019-07-26|3387.51
#2019-07-29|3379.03
#2019-07-30|3405.70
#2019-07-31|3450.50
#2019-08-01|3446.09
#2019-08-02|3418.33
#2019-08-05|3378.14
#2019-08-06|3341.09
#2019-08-07|3324.33
#2019-08-08|3190.96
#2019-08-09|3013.01
#2019-08-12|2928.24
#2019-08-13|2853.78
#2019-08-14|2813.19
#2019-08-15|2704.73
#2019-08-16|2778.57
#2019-08-19|2888.93
#2019-08-20|2836.36
#2019-08-21|2951.75
#2019-08-22|2954.29
#2019-08-23|2958.67
#2019-08-26|2893.38
#2019-08-27|2986.65
#2019-08-28|2879.39
#2019-08-29|2897.34
#2019-08-30|2897.76
#2019-09-02|2871.40
#2019-09-03|2881.58
#2019-09-04|2927.51
#2019-09-05|2943.41
#2019-09-06|2920.37
#2019-09-09|2953.58
#2019-09-10|2946.38
#2019-09-11|2986.51
#2019-09-12|2510.69
#2019-09-13|2582.13
#2019-09-16|2681.12
#2019-09-17|2628.34
#2019-09-18|2588.07
#2019-09-19|2567.22
#2019-09-20|2588.14
#2019-09-23|2532.53
#2019-09-24|2536.13
#2019-09-25|2539.81
#2019-09-26|2516.35
#2019-09-27|2545.60
#2019-09-30|2516.85
#2019-10-01|2509.36
#2019-10-02|2479.68
#2019-10-03|2481.94
#2019-10-04|2506.74
#2019-10-07|2469.65
#2019-10-08|2449.30
#2019-10-09|2468.94
#2019-10-10|2475.23
#2019-10-11|2476.93
#2019-10-14|2458.84
#2019-10-15|2502.36
#2019-10-16|2486.82
#2019-10-17|2489.08
#2019-10-18|2496.04
#2019-10-21|2466.96
#2019-10-22|2435.89
#2019-10-23|2486.58
#2019-10-24|2465.61
#2019-10-25|2447.20
#2019-10-28|2457.93
#2019-10-29|2415.06
#2019-10-30|2572.33
#2019-10-31|2514.96
#2019-11-01|2446.85
#2019-11-04|2544.24
#2019-11-05|2524.36
#2019-11-06|2544.45
#2019-11-07|2594.39
#2019-11-08|2647.05
#2019-11-11|2652.11
#2019-11-12|2687.16
#2019-11-13|2772.79
#2019-11-14|2707.96
#2019-11-15|2744.51
#2019-11-18|2670.77
#2019-11-19|2677.97
#2019-11-20|2699.84
#2019-11-21|2706.33
#2019-11-22|2699.20
#2019-11-25|2701.48
#2019-11-26|2699.49
#2019-11-27|2704.90
#2019-11-28|2670.21
#2019-11-29|2714.59
#2019-12-02|2693.29
#2019-12-03|2688.02
#2019-12-04|2723.01
#2019-12-05|2712.89
#2019-12-06| .
#2019-12-09|2727.50
#2019-12-10|2734.91
#2019-12-11|2713.32
#2019-12-12|2739.32
#2019-12-13|2735.98
#2019-12-16|2779.94
#2019-12-17|2778.87
#2019-12-18|2758.49
#2019-12-19|2772.96
#2019-12-20|2792.84
#2019-12-23|2843.78
#2019-12-24| .
#2019-12-25| .
#2019-12-26| .
#2019-12-27|2848.34
#2019-12-30|2902.88
#2019-12-31| .
#2020-01-01| .
#2020-01-02|2874.27
#2020-01-03|2824.54
#2020-01-06| .
#2020-01-07|2854.10
#2020-01-08|2881.03
#2020-01-09|2901.34
#2020-01-10|2919.72
#2020-01-13|2979.99
#2020-01-14|2979.71
#2020-01-15|3002.43
#2020-01-16|3010.77
#2020-01-17|3054.47
#2020-01-20|3053.19
#2020-01-21|3008.34
#2020-01-22|3026.15
#2020-01-23|2954.12
#2020-01-24|2957.19
#2020-01-27|2897.84
#2020-01-28|2945.14
#2020-01-29|2923.84
#2020-01-30|2921.85
#2020-01-31|2914.37
#2020-02-03|2899.12
#2020-02-04|2881.02
#2020-02-05|2901.33
#2020-02-06|2951.13
#2020-02-07|3058.35
#2020-02-10|3069.96
#2020-02-11|3155.13
#2020-02-12|2830.60
#2020-02-13|2743.36
#2020-02-14|2903.95
#2020-02-17|2902.85
#2020-02-18|2875.42
#2020-02-19|2886.06
#2020-02-20|2861.17
#2020-02-21|2832.38
#2020-02-24|2739.84
#2020-02-25|2711.87
#2020-02-26|2699.69
#2020-02-27|2601.66
#2020-02-28|2566.29
#2020-03-02|2559.88
#2020-03-03|2583.89
#2020-03-04|2529.74
#2020-03-05|2494.86
#2020-03-06|2460.31
#2020-03-09|2316.01
#2020-03-10|2320.28
#2020-03-11|2276.03
#2020-03-12|2101.27
#2020-03-13|2190.17
#2020-03-16|2096.84
#2020-03-17|2193.09
#2020-03-18|2365.22
#2020-03-19|2398.00
#2020-03-20|2413.52
#2020-03-23|2401.77
#2020-03-24|2476.58
#2020-03-25|2545.76
#2020-03-26|2561.93
#2020-03-27|2511.92
#2020-03-30|2561.15
#2020-03-31|2632.40
#2020-04-01|2682.70
#2020-04-02|2664.53
#2020-04-03|2683.60
#2020-04-06|2697.09
#2020-04-07|2770.64
#2020-04-08|2702.03
#2020-04-09|2758.89
#2020-04-10| .
#2020-04-13| .
#2020-04-14|2895.32
#2020-04-15|2698.61
#2020-04-16|2802.04
#2020-04-17|2824.46
#2020-04-20|2901.70
#2020-04-21|2880.81
#2020-04-22|2912.29
#2020-04-23|2942.61
#2020-04-24|2931.44
#2020-04-27|3104.43
#2020-04-28|3206.71
#2020-04-29|3272.46
#2020-04-30|3288.42
#2020-05-01| .
#2020-05-04|3230.75
#2020-05-05|3266.69
#2020-05-06|3257.70
#2020-05-07|3330.31
#2020-05-08|3338.28
#2020-05-11|3365.92
#2020-05-12|3385.80
#2020-05-13|3359.32
#2020-05-14|3241.01
#2020-05-15|3268.94
#2020-05-18|3261.68
#2020-05-19|3325.95
#2020-05-20|3299.51
#2020-05-21| .
#2020-05-22|3322.43
#2020-05-25|3346.62
#2020-05-26|3375.70
#2020-05-27|3410.04
#2020-05-28|3393.07
#2020-05-29|3329.93
#2020-06-01|3414.29
#2020-06-02|3448.34
#2020-06-03|3409.94
#2020-06-04|3439.57
#2020-06-05|3412.95
#2020-06-08|3454.47
#2020-06-09|3424.08
#2020-06-10|3411.07
#2020-06-11|3331.06
#2020-06-12|3336.25
#2020-06-15|3296.68
#2020-06-16|3343.02
#2020-06-17|3411.72
#2020-06-18|3444.00
#2020-06-19| .
#2020-06-22|3387.42
#2020-06-23|3423.33
#2020-06-24|3411.61
#2020-06-25|3388.51
#2020-06-26|3361.27
#2020-06-29|3381.80
#2020-06-30|3358.70
#2020-07-01|3434.41
#2020-07-02|3470.24
#2020-07-03|3471.04
#2020-07-06|3477.60
#2020-07-07|3507.34
#2020-07-08|3479.34
#2020-07-09|3490.80
#2020-07-10|3499.72
#2020-07-13|3544.98
#2020-07-14|3547.44
#2020-07-15|3540.88
#2020-07-16|3492.15
#2020-07-17|3639.30
#2020-07-20|3640.69
#2020-07-21|3672.96
#2020-07-22|3660.95
#2020-07-23|3671.44
#2020-07-24|3620.34
#2020-07-27|3663.42
#2020-07-28|3645.87
#2020-07-29|3660.13
#2020-07-30|3603.84
#2020-07-31|3638.62
#2020-08-03|3709.95
#2020-08-04|3677.82
#2020-08-05|3684.42
#2020-08-06|3688.27
#2020-08-07|3695.59
#2020-08-10|3659.40
#2020-08-11|3711.23
#2020-08-12|3782.36
#2020-08-13|3879.69
#2020-08-14|3943.34
#2020-08-17|4171.89
#2020-08-18|4297.99
#2020-08-19|4391.16
#2020-08-20|4362.11
#2020-08-21|4337.05
#2020-08-24|4413.51
#2020-08-25|4342.46
#2020-08-26|4359.72
#2020-08-27|4316.13
#2020-08-28|4265.29
#2020-08-31|4220.31
#2020-09-01|4215.96
#2020-09-02|4220.10
#2020-09-03|4080.33
#2020-09-04|4029.92
#2020-09-07|4045.65
#2020-09-08|4031.40
#2020-09-09|4082.65
#2020-09-10|4107.60
#2020-09-11|4001.99
#2020-09-14|4043.55
#2020-09-15|4037.68
#2020-09-16|4033.18
#2020-09-17|4061.48
#2020-09-18|4040.95
#2020-09-21|3962.03
#2020-09-22|4006.02
#2020-09-23|4057.52
#2020-09-24|4099.57
#2020-09-25|4032.76
#2020-09-28|4078.46
#2020-09-29|4076.86
#2020-09-30|4155.06
#2020-10-01|4198.98
#2020-10-02|4184.36
#2020-10-05|4219.39
#2020-10-06|4145.30
#2020-10-07|4110.67
#2020-10-08|4148.35
#2020-10-09|4137.32
#2020-10-12|4193.28
#2020-10-13|4153.79
#2020-10-14|4179.90
#2020-10-15|4108.99
#2020-10-16|4147.44
#2020-10-19|4127.28
#2020-10-20|4038.73
#2020-10-21|4019.62
#2020-10-22|3984.12
#2020-10-23|3957.50
#2020-10-26|4042.40
#2020-10-27|4026.53
#2020-10-28|3824.22
#2020-10-29|3913.86
#2020-10-30|3792.70
#2020-11-02|3857.32
#2020-11-03|3787.86
#2020-11-04|3912.27
#2020-11-05|4089.50
#2020-11-06|4202.04
#2020-11-09|4048.25
#2020-11-10|3957.95
#2020-11-11|3945.97
#2020-11-12|3895.15
#2020-11-13|3928.49
#2020-11-16|3920.14
#2020-11-17|4015.62
#2020-11-18|4016.42
#2020-11-19|4022.51
#2020-11-20|4033.36
#2020-11-23|4086.16
#2020-11-24|4067.24
#2020-11-25|4058.28
#2020-11-26|4111.67
#2020-11-27|4210.03
#2020-11-30|4264.62
#2020-12-01|4211.83
#2020-12-02|4210.52
#2020-12-03|4181.25
#2020-12-04|4195.36
#2020-12-07|4196.68
#2020-12-08|4199.09
#2020-12-09|4273.04
#2020-12-10|4257.00
#2020-12-11|4282.70
#2020-12-14|4372.35
#2020-12-15|4482.44
#2020-12-16|4561.30
#2020-12-17|4631.33
#2020-12-18|4850.76
#2020-12-21|4857.35
#2020-12-22|5033.03
#2020-12-23|5126.02
#2020-12-24|5126.02
#2020-12-25|5126.02
#2020-12-28|5194.52
#2020-12-29|5181.77
#2020-12-30|5110.56
#2020-12-31|5110.56
#2021-01-01|5110.56
#2021-01-04|5342.73
#2021-01-05|5270.12
#2021-01-06|5270.12
#2021-01-07|5200.29
#2021-01-08|5125.93
#2021-01-11|5059.26
#2021-01-12|5102.36
#2021-01-13|5113.87
#2021-01-14|5103.47
#2021-01-15|5089.71
#2021-01-18|5128.95
#2021-01-19|5253.35
#2021-01-20|5299.59
#2021-01-21|5353.08
#2021-01-22|5317.34
#2021-01-25|5302.06
#2021-01-26|5361.82
#2021-01-27|5381.43
#2021-01-28|5294.56
#2021-01-29|5351.23
#2021-02-01|5527.15
#2021-02-02|5546.23
#2021-02-03|5663.16
#2021-02-04|5637.52
#2021-02-05|5691.75
#2021-02-08|5793.19
#2021-02-09|5880.20
#2021-02-10|5926.64
#2021-02-11|6285.46
#2021-02-12|6518.15
#2021-02-15|6606.99
#2021-02-16|6587.50
#2021-02-17|6354.67
#2021-02-18|6261.99
#2021-02-19|5970.58
#2021-02-22|6142.53
#2021-02-23|5905.46
#2021-02-24|5841.53
#2021-02-25|5872.23
#2021-02-26|5768.92
#2021-03-01|5995.75
#2021-03-02|5985.56
#2021-03-03|6018.85
#2021-03-04|5765.38
#2021-03-05|5725.15
#2021-03-08|5744.00
#2021-03-09|5760.41
#2021-03-10|5893.25
#2021-03-11|6034.11
#2021-03-12|6023.75
#2021-03-15|6054.01
#2021-03-16|6061.61
#2021-03-17|6055.19
#2021-03-18|6008.40
#2021-03-19|5947.49
#2021-03-22|5918.94
#2021-03-23|5954.30
#2021-03-24|5923.47
#2021-03-25|5990.44
#2021-03-26|6041.32
#2021-03-29|6147.89
#2021-03-30|6152.61
#2021-03-31|6281.98
#2021-04-01|6313.51
#2021-04-02| .
#2021-04-05| .
#2021-04-06|6506.06
#2021-04-07|6470.70
#2021-04-08|6575.41
#2021-04-09|6643.57
#2021-04-12|6555.24
#2021-04-13|6668.02
#2021-04-14|6677.02
#2021-04-15|6629.11
#2021-04-16|6703.23
#2021-04-19|7167.20
#2021-04-20|7048.56
#2021-04-21|7282.20
#2021-04-22|7275.42
#2021-04-23|7394.39
#2021-04-26|7648.94
#2021-04-27|7649.16
#2021-04-28|7501.70
#2021-04-29|7728.42
#2021-04-30|7708.20
#2021-05-03|7602.47
#2021-05-04|7347.67
#2021-05-05|7540.74
#2021-05-06|7334.33
#2021-05-07|7560.54
#2021-05-10|7327.83
#2021-05-11|7127.97
#2021-05-12|7140.12
#2021-05-13| .
#2021-05-14|7099.54
#2021-05-17|7127.72
#2021-05-18|7406.54
#2021-05-19|7317.86
#2021-05-20|7438.49
#2021-05-21|7489.65
#2021-05-24|7592.34
#2021-05-25|7575.55
#2021-05-26|7576.11
#2021-05-27|7735.70
#2021-05-28|7877.45
#2021-05-31|8089.43
#2021-06-01|8072.28
#2021-06-02|8198.32
#2021-06-03|8114.36
#2021-06-04|8210.17
#2021-06-07|8116.03
#2021-06-08|8012.02
#2021-06-09|7872.94
#2021-06-10|7892.01
#2021-06-11|7884.87
#2021-06-14|7916.07
#2021-06-15|7920.07
#2021-06-16|7846.79
#2021-06-17|7891.29
#2021-06-18|7846.06
#2021-06-21|7876.24
#2021-06-22|7904.30
#2021-06-23|7845.28
#2021-06-24|7996.06
#2021-06-25| .
#2021-06-28|8116.35
#2021-06-29|8302.05
#2021-06-30|8316.19
#2021-07-01|8249.54
#2021-07-02|8348.91
#2021-07-05|8374.85
#2021-07-06|8388.27
#2021-07-07|8460.69
#2021-07-08|8324.69
#2021-07-09|8377.98
#2021-07-12|8510.21
#2021-07-13|8765.48
#2021-07-14|8869.94
#2021-07-15|9028.47
#2021-07-16|9365.91
#2021-07-19|9304.06
#2021-07-20|9390.92
#2021-07-21|9437.95
#2021-07-22|9452.61
#2021-07-23|9569.16
#2021-07-26|9574.45
#2021-07-27|9365.01
#2021-07-28|9334.26
#2021-07-29|9454.71
#2021-07-30|9614.16
#2021-08-02|9565.06
#2021-08-03|9583.00
#2021-08-04|9422.80
#2021-08-05|9366.18
#2021-08-06|9367.22
#2021-08-09|9456.01
#2021-08-10|9646.87
#2021-08-11|9550.01
#2021-08-12|9009.63
#2021-08-13|9022.27
#2021-08-16|8831.58
#2021-08-17|8905.56
#2021-08-18|8965.42
#2021-08-19|8735.80
#2021-08-20|8891.53
#2021-08-23|9062.41
#2021-08-24|9014.49
#2021-08-25|8923.09
#2021-08-26|8914.19
#2021-08-27|8944.04
#2021-08-30|8889.80
#2021-08-31|9052.64
#2021-09-01|9221.01
#2021-09-02|8748.03
#2021-09-03|8834.94
#2021-09-06|8972.28
#2021-09-07|8973.94
#2021-09-08|8807.08
#2021-09-09|8800.17
#2021-09-10|8821.97
#2021-09-13|8745.46
#2021-09-14|8628.45
#2021-09-15|8278.57
#2021-09-16|8344.31
#2021-09-17|8370.28
#2021-09-20|7892.89
#2021-09-21|8096.02
#2021-09-22|8312.49
#2021-09-23|8275.19
#2021-09-24|8122.61
#2021-09-27|7943.97
#2021-09-28|7681.70
#2021-09-29|7652.67
#2021-09-30|7634.48
#2021-10-01|7706.45
#2021-10-04|7586.40
#2021-10-05|7749.84
#2021-10-06|7727.16
#2021-10-07|7902.14
#2021-10-08|7883.93
#2021-10-11|7807.87
#2021-10-12|7892.27
#2021-10-13|8111.95
#2021-10-14|8274.85
#2021-10-15|8290.71
#2021-10-18|8285.22
#2021-10-19|8216.74
#2021-10-20|8332.74
#2021-10-21|8386.18
#2021-10-22|8513.05
#2021-10-25|8324.36
#2021-10-26|8365.57
#2021-10-27|8274.58
#2021-10-28|8628.55
#2021-10-29|8688.20
#2021-11-01|8715.75
#2021-11-02|8607.23
#2021-11-03|8845.33
#2021-11-04|9425.59
#2021-11-05|9014.64
#2021-11-08|8793.16
#2021-11-09|8641.55
#2021-11-10|8592.12
#2021-11-11|8643.43
#2021-11-12|8720.74
#2021-11-15|8655.38
#2021-11-16|8714.90
#2021-11-17|8968.53
#2021-11-18|8927.51
#2021-11-19|8941.75
#2021-11-22|8890.44
#2021-11-23|8614.05
#2021-11-24|8714.77
#2021-11-25|8663.91
#2021-11-26|8526.28
#2021-11-29|8714.76
#2021-11-30|8731.97
#2021-12-01|8828.61
#2021-12-02|8632.22
#2021-12-03|8674.93
#2021-12-06| .
#2021-12-07|8698.19
#2021-12-08|8785.52
#2021-12-09|8634.49
#2021-12-10|8452.90
#2021-12-13|8433.88
#2021-12-14|8284.25
#2021-12-15|8448.67
#2021-12-16|8476.78
#2021-12-17|8406.91
#2021-12-20|8408.18
#2021-12-21|8429.11
#2021-12-22|8697.85
#2021-12-23|8749.58
#2021-12-24| .
#2021-12-27|8830.03
#2021-12-28|8948.34
#2021-12-29|8995.17
#2021-12-30|8944.35
#2021-12-31| .
#2022-01-03|9017.60
#2022-01-04|8978.86
#2022-01-05|9005.78
#2022-01-06| .
#2022-01-07|8737.81
#2022-01-10|8441.12
#2022-01-11|8522.57
#2022-01-12|8483.83
#2022-01-13|8459.30
#2022-01-14|8321.54
#2022-01-17|8351.27
#2022-01-18|8286.74
#2022-01-19|8377.99
#2022-01-20|8411.51
#2022-01-21|8081.60
#2022-01-24|7514.85
#2022-01-25|7615.08
#2022-01-26|7856.49
#2022-01-27|7699.09
#2022-01-28|7707.96
#2022-01-31|7977.01
#2022-02-01|8025.34
#2022-02-02|8157.90
#2022-02-03|7890.55
#2022-02-04|7772.40
#2022-02-07|7864.33
#2022-02-08|7792.13
#2022-02-09|8086.11
#2022-02-10|7201.15
#2022-02-11|7354.18
#2022-02-14|7068.52
#2022-02-15|7146.38
#2022-02-16|7253.14
#2022-02-17|7078.07
#2022-02-18|7004.79
#2022-02-21|6929.37
#2022-02-22|6884.66
#2022-02-23|6954.05
#2022-02-24|6765.28
#2022-02-25|6918.51
#2022-02-28|6885.65
#2022-03-01|6691.49
#2022-03-02|6840.64
#2022-03-03|6697.08
#2022-03-04|6411.70
#2022-03-07|6422.35
#2022-03-08|6397.43
#2022-03-09|6738.81
#2022-03-10|6623.79
#2022-03-11|6728.60
#2022-03-14|6977.80
#2022-03-15|6834.13
#2022-03-16|7163.40
#2022-03-17|7231.95
#2022-03-18|7249.93
#2022-03-21|7225.94
#2022-03-22|7289.87
#2022-03-23|7283.63
#2022-03-24|7117.69
#2022-03-25|6892.91
#2022-03-28|7045.84
#2022-03-29|7291.96
#2022-03-30|7173.49
#2022-03-31|7140.63
#2022-04-01|7203.73
#2022-04-04|7337.30
#2022-04-05|7262.33
#2022-04-06|7070.19
#2022-04-07|7167.55
#2022-04-08|7170.07
#2022-04-11|7020.70
#2022-04-12|7035.13
#2022-04-13|7087.62
#2022-04-14|7169.54
#2022-04-15| .
#2022-04-18| .
#2022-04-19|7146.78
#2022-04-20|7137.26
#2022-04-21|7156.83
#2022-04-22|7056.29
#2022-04-25|6902.47
#2022-04-26|6675.50
#2022-04-27|6674.73
#2022-04-28|6668.84
#2022-04-29|7190.79
#2022-05-02|7178.41
#2022-05-03|7281.38
#2022-05-04|7122.72
#2022-05-05|7161.70
#2022-05-06|7149.56
#2022-05-09|6740.45
#2022-05-10|6723.34
#2022-05-11|6823.47
#2022-05-12|6775.81
#2022-05-13|6969.98
#2022-05-16|7000.55
#2022-05-17|7114.84
#2022-05-18|6989.49
#2022-05-19|7018.05
#2022-05-20|6994.10
#2022-05-23|6967.37
#2022-05-24|6893.61
#2022-05-25|6924.03
#2022-05-26| .
#2022-05-27|7090.22
#2022-05-30|7225.34
#2022-05-31|7263.19
#2022-06-01|7178.54
#2022-06-02|7027.32
#2022-06-03|6867.64
#2022-06-06|6924.05
#2022-06-07|6842.89
#2022-06-08|6929.93
#2022-06-09|6825.52
#2022-06-10|6660.80
#2022-06-13|6525.63
#2022-06-14|6391.18
#2022-06-15|6466.56
#2022-06-16|6231.06
#2022-06-17|6281.86
#2022-06-20|6261.51
#2022-06-21|6295.33
#2022-06-22|6161.86
#2022-06-23|6102.45
#2022-06-24| .
#2022-06-27|6127.38
#2022-06-28|6085.02
#2022-06-29|5960.21
#2022-06-30|5904.56
#2022-07-01|5855.23
#2022-07-04|5759.75
#2022-07-05|5755.47
#2022-07-06|5795.54
#2022-07-07|5883.74
#2022-07-08|5894.96
#2022-07-11|5785.04
#2022-07-12|5781.49
#2022-07-13|5712.49
#2022-07-14|5629.11
#2022-07-15|5625.66
#2022-07-18|5707.37
#2022-07-19|5483.05
#2022-07-20|5466.36
#2022-07-21|5576.85
#2022-07-22|5543.07
#2022-07-25|5408.30
#2022-07-26|5358.06
#2022-07-27|5337.08
#2022-07-28|5379.64
#2022-07-29|5449.40
#2022-08-01|5459.13
#2022-08-02|5099.93
#2022-08-03|5203.69
#2022-08-04|5350.97
#2022-08-05|5308.73
#2022-08-08|5268.39
#2022-08-09|5224.98
#2022-08-10|5321.61
#2022-08-11|5160.04
#2022-08-12|4997.49
#2022-08-15|4943.81
#2022-08-16|4938.71
#2022-08-17|4863.49
#2022-08-18|4888.49
#2022-08-19|4794.33
#2022-08-22|4739.32
#2022-08-23|4707.88
#2022-08-24|4711.98
#2022-08-25|4684.22
#2022-08-26|4640.58
#2022-08-29|4623.41
#2022-08-30|4630.59
#2022-08-31|4689.78
#2022-09-01|4604.73
#2022-09-02|4573.08
#2022-09-05|4479.24
#2022-09-06|4461.82
#2022-09-07|4487.25
#2022-09-08|4504.61
#2022-09-09|4587.20
#2022-09-12|4634.63
#2022-09-13|4567.35
#2022-09-14|4534.19
#2022-09-15|4468.73
#2022-09-16|4404.31
#2022-09-19|4345.79
#2022-09-20|4294.95
#2022-09-21|4276.62
#2022-09-22|4126.41
#2022-09-23|4167.18
#2022-09-26|4159.83
#2022-09-27|4151.57
#2022-09-28|4168.12
#2022-09-29|4055.99
#2022-09-30|4152.46
#2022-10-03|4180.20
#2022-10-04|4253.31
#2022-10-05|4115.90
#2022-10-06|4141.07
#2022-10-07|4048.97
#2022-10-10|3960.51
#2022-10-11|3952.80
#2022-10-12|3934.65
#2022-10-13|4005.86
#2022-10-14|4073.01
#2022-10-17|4115.55
#2022-10-18|4188.67
#2022-10-19|4141.30
#2022-10-20|4199.53
#2022-10-21|4161.90
#2022-10-24|4226.91
#2022-10-25|4291.87
#2022-10-26|4339.78
#2022-10-27|4305.28
#2022-10-28|4138.70
#2022-10-31|4237.33
#2022-11-01|4202.77
#2022-11-02|4233.18
#2022-11-03|4278.22
#2022-11-04|4503.05
#2022-11-07|4497.74
#2022-11-08|4599.02
#2022-11-09|4608.60
#2022-11-10|4802.92
#2022-11-11|4963.37
#2022-11-14|5092.03
#2022-11-15|5061.19
#2022-11-16|4887.22
#2022-11-17|4793.48
#2022-11-18|4749.99
#2022-11-21|4683.77
#2022-11-22|4674.44
#2022-11-23|4805.37
#2022-11-24|4889.44
#2022-11-25|4936.53
#2022-11-28|4968.78
#2022-11-29|4969.73
#2022-11-30|4879.94
#2022-12-01|5031.07
#2022-12-02|5134.72
#2022-12-05|5090.21
#2022-12-06|5090.21
#2022-12-07|4980.59
#2022-12-08|5003.25
#2022-12-09|5022.63
#2022-12-12|5064.15
#2022-12-13|5141.75
#2022-12-14|5139.78
#2022-12-15|4987.28
#2022-12-16|4919.59
#2022-12-19|4789.63
#2022-12-20|4808.37
#2022-12-21|4867.51
#2022-12-22|4766.97
#2022-12-23|4780.07
#2022-12-26| .
#2022-12-27|4706.73
#2022-12-28|4669.60
#2022-12-29|4762.74
#2022-12-30|4792.85
#2023-01-02|4821.82
#2023-01-03|4823.00
#2023-01-04|4878.71
#2023-01-05|4849.59
#2023-01-06| .
#2023-01-09|4942.92
#2023-01-10|4839.55
#2023-01-11|4873.31
#2023-01-12|4843.24
#2023-01-13|4843.83
#2023-01-16|4884.29
#2023-01-17|4918.81
#2023-01-18|4909.73
#2023-01-19|4759.71
#2023-01-20|5393.95
#2023-01-23|5247.58
#2023-01-24|5271.73
#2023-01-25|5208.98
#2023-01-26|5235.70
#2023-01-27|5321.32
#2023-01-30|5287.53
#2023-01-31|5285.21
#2023-02-01|5342.83
#2023-02-02|5507.19
#2023-02-03|5471.77
#2023-02-06|5787.26
#2023-02-07|5772.80
#2023-02-08|5761.72
#2023-02-09|5843.66
#2023-02-10|5743.07
#2023-02-13|5639.38
#2023-02-14|5636.31
#2023-02-15|5601.53
#2023-02-16|5626.07
#2023-02-17|5572.96
#2023-02-20|5611.34
#2023-02-21|5563.44
#2023-02-22|5539.20
#2023-02-23|5547.98
#2023-02-24|5500.34
#2023-02-27|5554.17
#2023-02-28|5540.41
#2023-03-01|5530.15
#2023-03-02|5591.30
#2023-03-03|5578.99
#2023-03-06|5599.67
#2023-03-07|5608.54
#2023-03-08|5604.58
#2023-03-09|5658.98
#2023-03-10|5547.46
#2023-03-13|5381.73
#2023-03-14|5439.61
#2023-03-15|5229.35
#2023-03-16|5383.54
#2023-03-17|5341.79
#2023-03-20|5335.69
#2023-03-21|5369.59
#2023-03-22|5282.01
#2023-03-23|5329.25
#2023-03-24|5272.76
#2023-03-27|5253.21
#2023-03-28|5238.22
#2023-03-29|5262.66
#2023-03-30|5325.33
#2023-03-31|5412.34
#2023-04-03|5364.19
#2023-04-04|5481.55
#2023-04-05|5470.57
#2023-04-06|5477.29
#2023-04-07| .
#2023-04-10| .
#2023-04-11|5526.97
#2023-04-12|5515.68
#2023-04-13|5526.80
#2023-04-14|5594.49
#2023-04-17|6080.41
#2023-04-18|6120.91
#2023-04-19|6123.22
#2023-04-20|6074.10
#2023-04-21|6050.86
#2023-04-24|6071.86
#2023-04-25|6078.73
#2023-04-26|6014.07
#2023-04-27|6073.24
#2023-04-28|6150.70
#2023-05-01| .
#2023-05-02|6105.70
#2023-05-03|6156.58
#2023-05-04|6324.13
#2023-05-05|6359.86
#2023-05-08|6344.77
#2023-05-09|6375.48
#2023-05-10|6337.07
#2023-05-11|6430.79
#2023-05-12|6318.54
#2023-05-15|6286.27
#2023-05-16|6214.36
#2023-05-17|6258.22
#2023-05-18| .
#2023-05-19|6252.63
#2023-05-22|6205.29
#2023-05-23|6152.94
#2023-05-24|6123.02
#2023-05-25|6127.75
#2023-05-26|6119.28
#2023-05-29|6138.37
#2023-05-30|6126.09
#2023-05-31|6055.47
#2023-06-01|6075.17
#2023-06-02|6091.03
#2023-06-05|6046.76
#2023-06-06|6098.59
#2023-06-07|6106.03
#2023-06-08|6165.01
#2023-06-09|6177.78
#2023-06-12|6225.55
#2023-06-13|6267.70
#2023-06-14|6254.13
#2023-06-15|6218.10
#2023-06-16|6135.77
#2023-06-19|6065.97
#2023-06-20|6083.38
#2023-06-21|6061.87
#2023-06-22|6059.06
#2023-06-23| .
#2023-06-26|6053.74
#2023-06-27|6083.75
#2023-06-28|6092.67
#2023-06-29|6085.91
#2023-06-30|6098.71
#2023-07-03|6063.16
#2023-07-04|6063.40
#2023-07-05|6018.38
#2023-07-06|5989.99
#2023-07-07|6026.33
#2023-07-10|6057.80
#2023-07-11|6077.00
#2023-07-12|6159.01
#2023-07-13|6154.59
#2023-07-14|6098.82
#2023-07-17|6069.10
#2023-07-18|6109.58
#2023-07-19|6132.49
#2023-07-20|6107.00
#2023-07-21|6029.04
#2023-07-24|6053.16
#2023-07-25|6079.64
#2023-07-26|6124.17
#2023-07-27|6132.13
#2023-07-28|6095.85
#2023-07-31|6122.93
#2023-08-01|6115.28
#2023-08-02|6096.96
#2023-08-03|6056.94
#2023-08-04|6058.94
#2023-08-07|6031.45
#2023-08-08|6003.33
#2023-08-09|6058.24
#2023-08-10|6047.41
#2023-08-11|6187.13
#2023-08-14|6120.51
#2023-08-15|6177.48
#2023-08-16|6081.97
#2023-08-17|6049.34
#2023-08-18|6032.04
#2023-08-21|5892.80
#2023-08-22|5932.89
#2023-08-23|5933.32
#2023-08-24|5862.61
#2023-08-25|5790.66
#2023-08-28|5840.39
#2023-08-29|5976.77
#2023-08-30|5988.36
#2023-08-31|6037.74
#2023-09-01|6140.85
#2023-09-04|6143.08
#2023-09-05|6205.69
#2023-09-06|6091.03
#2023-09-07|6098.67
#2023-09-08|6077.09
#2023-09-11|6092.34
#2023-09-12|6010.37
#2023-09-13|5907.53
#2023-09-14|5842.48
#2023-09-15|5840.35
#2023-09-18|5944.24
#2023-09-19|5877.10
#2023-09-20|5991.21
#2023-09-21|5786.80
#2023-09-22|5775.81
#2023-09-25|5792.48
#2023-09-26|5726.08
#2023-09-27|5763.18
#2023-09-28|6090.73
#2023-09-29|6306.26
#2023-10-02|6106.37
#2023-10-03|6011.71
#2023-10-04|5927.28
#2023-10-05|5894.66
#2023-10-06|5846.70
#2023-10-09|5718.15
#2023-10-10|5909.23
#2023-10-11|5874.12
#2023-10-12|6000.01
#2023-10-13|6039.30
#2023-10-16|5995.22
#2023-10-17|6073.13
#2023-10-18|6015.06
#2023-10-19|6001.82
#2023-10-20|5929.96
#2023-10-23|5850.71
#2023-10-24|5871.29
#2023-10-25|5782.47
#2023-10-26|6091.20
#2023-10-27|6080.72
#2023-10-30|6307.04
#2023-10-31|6337.16
#2023-11-01|6358.14
#2023-11-02|6410.98
#2023-11-03|6469.23
#2023-11-06|6370.06
#2023-11-07|6379.28
#2023-11-08|6594.68
#2023-11-09|6682.32
#2023-11-10|6556.24
#2023-11-13|6499.39
#2023-11-14|6584.36
#2023-11-15|6539.53
#2023-11-16|6416.58
#2023-11-17|6397.68
#2023-11-20|6340.83
#2023-11-21|6337.23
#2023-11-22|6276.57
#2023-11-23|6257.43
#2023-11-24|6201.59
#2023-11-27|6162.59
#2023-11-28|6318.84
#2023-11-29|6417.49
#2023-11-30|6466.58
#2023-12-01|6421.27
#2023-12-04|6405.42
#2023-12-05|6358.25
#2023-12-06| .
#2023-12-07|6344.26
#2023-12-08|6519.70
#2023-12-11|6431.33
#2023-12-12|6270.65
#2023-12-13|6187.71
#2023-12-14|6301.28
#2023-12-15|6286.30
#2023-12-18|6452.68
#2023-12-19|6495.43
#2023-12-20|6522.41
#2023-12-21|6552.35
#2023-12-22|6649.66
#2023-12-25| .
#2023-12-26| .
#2023-12-27|6648.10
#2023-12-28|6622.85
#2023-12-29|6666.44
#2024-01-01| .
#2024-01-02|6570.30
#2024-01-03|6518.03
#2024-01-04|6570.68
#2024-01-05|6514.87
#2024-01-08|6552.31
#2024-01-09|6558.30
#2024-01-10|6735.74
#2024-01-11|6746.10
#2024-01-12|6829.55
#2024-01-15|6658.65
#2024-01-16|6679.75
#2024-01-17|6548.62
#2024-01-18|6594.40
#2024-01-19|6513.48
#2024-01-22|6559.71
#2024-01-23|6556.41
#2024-01-24|6675.79
#2024-01-25|6730.24
#2024-01-26|6577.51
#2024-01-29|6649.59
#2024-01-30|6629.40
#2024-01-31|6564.03
#2024-02-01|6581.78
#2024-02-02|6533.64
#2024-02-05|6417.20
#2024-02-06|6300.98
#2024-02-07|5953.37
#2024-02-08|6647.08
#2024-02-09|6652.69
#2024-02-12|6427.82
#2024-02-13|6409.33
#2024-02-14|6556.09
#2024-02-15|6588.78
#2024-02-16|6533.88
#2024-02-19|6491.92
#2024-02-20|6401.29
#2024-02-21|6403.76
#2024-02-22|6541.89
#2024-02-23|6562.20
#2024-02-26|6551.65
#2024-02-27|6525.32
#2024-02-28|6475.29
#2024-02-29|6599.75
#2024-03-01|6609.84
#2024-03-04|6616.85
#2024-03-05|6588.33
#2024-03-06|6626.66
#2024-03-07|6629.07
#2024-03-08|6689.46
#2024-03-11|6637.77
#2024-03-12|6753.77
#2024-03-13|6762.36
#2024-03-14|6838.81
#2024-03-15|6893.37
#2024-03-18|6933.97
#2024-03-19|6937.53
#2024-03-20|6864.79
#2024-03-21|7079.33
#2024-03-22|7062.83
#2024-03-25|7027.94
#2024-03-26|7195.12
#2024-03-27|7173.77
#2024-03-28|7187.47
#2024-03-29| .
#2024-04-01| .
#2024-04-02|7167.83
#2024-04-03|7255.32
#2024-04-04|7387.42
#2024-04-05|7415.35
#2024-04-08|7487.64
#2024-04-09|7464.62
#2024-04-10|7574.38
#2024-04-11|7696.59
#2024-04-12|7652.57
#2024-04-15|7635.52
#2024-04-16|7625.44
#2024-04-17|7557.41
#2024-04-18|7525.17
#2024-04-19|7502.19
#2024-04-22|7470.52
#2024-04-23|7672.44
#2024-04-24|7617.16
#2024-04-25|7410.35
#2024-04-26|7726.77
#2024-04-29|7902.04
#2024-04-30|7897.55
#2024-05-01| .
#2024-05-02|7795.44
#2024-05-03|7664.80
#2024-05-06|7714.02
#2024-05-07|7665.55
#2024-05-08|7794.97
#2024-05-09| .
#2024-05-10|7975.96
#2024-05-13|8143.16
#2024-05-14|8169.51
#2024-05-15|8242.97
#2024-05-16|8198.49
#2024-05-17|8259.26
#2024-05-20|8440.84
#2024-05-21|8253.13
#2024-05-22|8143.79
#2024-05-23|8201.98
#2024-05-24|8246.24
#2024-05-27|8360.61
#2024-05-28|7978.24
#2024-05-29|7946.93
#2024-05-30|8068.57
#2024-05-31|8098.75
#2024-06-03|7774.26
#2024-06-04|7697.76
#2024-06-05|7743.81
#2024-06-06|7699.84
#2024-06-07|7736.08
#2024-06-10|7622.69
#2024-06-11|7495.82
#2024-06-12|7548.86
#2024-06-13|7321.45
#2024-06-14|7219.60
#2024-06-17|7143.76
#2024-06-18|7314.11
#2024-06-19|7242.50
#2024-06-20|7381.64
#2024-06-21| .
#2024-06-24|7283.28
#2024-06-25|7247.63
#2024-06-26|7178.92
#2024-06-27|7173.28
#2024-06-28|7150.85
#2024-07-01|7102.73
#2024-07-02|6993.25
#2024-07-03|7064.09
#2024-07-04|7119.90
#2024-07-05|7123.28
#2024-07-08|7161.10
#2024-07-09|7083.58
#2024-07-10|7099.18
#2024-07-11|7237.11
#2024-07-12|7297.58
#2024-07-15|7299.87
#2024-07-16|7473.53
#2024-07-17|7381.79
#2024-07-18|7294.06
#2024-07-19|7192.09
#2024-07-22|7248.63
#2024-07-23|7329.24
#2024-07-24|7352.32
#2024-07-25|7306.08
#2024-07-26|7379.90
#2024-07-29|7393.86
#2024-07-30|7409.82
#2024-07-31|7544.96
#2024-08-01|7507.30
#2024-08-02|7118.18
#2024-08-05|6951.20
#2024-08-06|7034.14
#2024-08-07|7207.38
#2024-08-08|7555.79
#2024-08-09|7496.15
#2024-08-12|7563.25
#2024-08-13|7405.88
#2024-08-14|7463.59
#2024-08-15|7479.02
#2024-08-16|7499.47
#2024-08-19|7738.20
#2024-08-20|7732.63
#2024-08-21|7756.13
#2024-08-22|7763.70
#2024-08-23|7898.79
#2024-08-26|7881.07
#2024-08-27|7838.35
#2024-08-28|7809.19
#2024-08-29|7749.33
#2024-08-30|7949.68
#2024-09-02|7872.54
#2024-09-03|7652.21
#2024-09-04|7611.52
#2024-09-05|7629.66
#2024-09-06|7581.92
#2024-09-09|7571.10
#2024-09-10|7524.57
#2024-09-11|7406.71
#2024-09-12|7515.22
#2024-09-13|7536.47
#2024-09-16|7548.57
#2024-09-17|7561.47
#2024-09-18|7472.17
#2024-09-19|7982.31
#2024-09-20|7993.88
#2024-09-23|7728.94
#2024-09-24|7937.72
#2024-09-25|8137.12
#2024-09-26|8275.68
#2024-09-27|8316.18
#2024-09-30|8336.64
#2024-10-01|8182.76
#2024-10-02|8129.19
#2024-10-03|8052.25
#2024-10-04|8067.04
#2024-10-07|7804.34
#2024-10-08|7932.47
#2024-10-09|7984.77
#2024-10-10|7921.25
#2024-10-11|7987.50
#2024-10-14|7900.04
#2024-10-15|7971.15
#2024-10-16|7914.86
#2024-10-17|8077.53
#2024-10-18|8171.42
#2024-10-21|8139.22
#2024-10-22|8185.52
#2024-10-23|8066.09
#2024-10-24|8135.41
#2024-10-25|8126.72
#2024-10-28|8243.44
#2024-10-29|8171.99
#2024-10-30|8017.11
#2024-10-31|8009.34
#2024-11-01|7954.82
#2024-11-04|7842.88
#2024-11-05|7838.14
#2024-11-06|7700.17
#2024-11-07|7907.09
#2024-11-08|7871.92
#2024-11-11|7741.94
#2024-11-12|7582.07
#2024-11-13|7531.15
#2024-11-14|7525.71
#2024-11-15|7455.15
#2024-11-18|7341.59
#2024-11-19|7228.83
#2024-11-20|7332.78
#2024-11-21|7365.73
#2024-11-22|7371.36
#2024-11-25|7473.21
#2024-11-26|7371.32
#2024-11-27|7517.47
#2024-11-28|7686.43
#2024-11-29|7608.01
#2024-12-02|7664.85
#2024-12-03|7607.00
#2024-12-04|7694.09
#2024-12-05|7618.71
#2024-12-06| .
#2024-12-09|7472.64
#2024-12-10|7444.14
#2024-12-11|7628.34
#2024-12-12|7721.63
#2024-12-13|7526.72
#2024-12-16|7496.52
#2024-12-17|7485.21
#2024-12-18|7411.03
#2024-12-19|7291.66
#2024-12-20|7335.56
#2024-12-23|7348.83
#2024-12-24| .
#2024-12-25| .
#2024-12-26| .
#2024-12-27|7444.66
#2024-12-30|7413.76
#2024-12-31| .
#2025-01-01| .
#2025-01-02|7558.65
#2025-01-03|7481.00
#2025-01-06| .
#2025-01-07|7201.65
#2025-01-08|7231.00
#2025-01-09|7272.40
#2025-01-10|7236.92
#2025-01-13|7221.63
#2025-01-14|7104.13
#2025-01-15|7310.18
#2025-01-16|7340.79
#2025-01-17|7382.89
#2025-01-20|7654.71
#2025-01-21|7661.77
#2025-01-22|7670.43
#2025-01-23|7648.24
#2025-01-24|7711.33
#2025-01-27|7635.58
#2025-01-28|7717.96
#2025-01-29|7927.22
#2025-01-30|7860.10
#2025-01-31|7920.50
#2025-02-03|7921.57
#2025-02-04|7848.81
#2025-02-05|7741.40
#2025-02-06|7882.16
#2025-02-07|7953.32
#2025-02-10|7987.17
#2025-02-11|8035.88
#2025-02-12|8186.05
#2025-02-13|7923.83
#2025-02-14|7560.58
#2025-02-17|7795.19
#2025-02-18|7875.10
#2025-02-19|7842.21
#2025-02-20|7836.79
#2025-02-21|7851.74
#2025-02-24|7755.43
#2025-02-25|7758.10
#2025-02-26|7873.60
#2025-02-27|7738.05
#2025-02-28|7786.83
#2025-03-03|7724.12
#2025-03-04|7469.56
#2025-03-05|7450.23
#2025-03-06|7584.17
#2025-03-07|7586.25
#2025-03-10|7559.52
#2025-03-11|7482.19
#2025-03-12|7768.63
#2025-03-13|7689.95
#2025-03-14|7764.43
#2025-03-17|7735.11
#2025-03-18|7711.63
#2025-03-19|7649.68
#2025-03-20|7777.16
#2025-03-21|7821.81
#2025-03-24|7758.38
#2025-03-25|7789.94
#2025-03-26|7773.66
#2025-03-27|7662.12
#2025-03-28|7531.87
#2025-03-31|7400.68
#2025-04-01|7608.42
#2025-04-02|7593.59
#2025-04-03|7176.31
#2025-04-04|6844.57
#2025-04-07|6565.87
#2025-04-08|6719.56
#2025-04-09|6442.87
#2025-04-10|6761.06
#2025-04-11|6613.48
#2025-04-14|6850.40
#2025-04-15|6960.79
#2025-04-16|6803.15
#2025-04-17|6752.14
#2025-04-18| .
#2025-04-21| .
#2025-04-22|6678.77
#2025-04-23|6808.47
#2025-04-24|6926.01
#2025-04-25|6994.98
#2025-04-28|7082.69
#2025-04-29|7034.91
#2025-04-30|7238.24
#2025-05-01| .
#2025-05-02|7519.73
#2025-05-05|7485.48
#2025-05-06|7407.24
#2025-05-07|8195.52
#2025-05-08|8183.96
#2025-05-09|8088.51
#2025-05-12|8335.13
#2025-05-13|8383.62
#2025-05-14|8452.67
#2025-05-15|8420.94
#2025-05-16|8440.12
#2025-05-19|8322.29
#2025-05-20|8333.41
#2025-05-21|8286.36
#2025-05-22|8184.07
#2025-05-23|8073.64
#2025-05-26|8266.43
#2025-05-27|8371.31
#2025-05-28|8373.44
#2025-05-29| .
#2025-05-30|8438.39
#2025-06-02|8395.68
#2025-06-03|8347.97
#2025-06-04|8467.40
#2025-06-05|8573.05
#2025-06-06|8577.40
#2025-06-09|8640.17
#2025-06-10|8763.96
#2025-06-11|8727.03
#2025-06-12|8635.85
#2025-06-13|8529.05
#2025-06-16|8536.66
#2025-06-17|8269.98
#2025-06-18|8137.73
#2025-06-19|8045.56
#2025-06-20| .
#2025-06-23|8160.61
#2025-06-24|8041.26
#2025-06-25|7952.67
#2025-06-26|7881.79
#2025-06-27|8051.35
#2025-06-30|8095.24
#2025-07-01|8131.78
#2025-07-02|8108.31
#2025-07-03|8223.89
#2025-07-04|8135.84
#2025-07-07|8071.52
#2025-07-08|8091.94
#2025-07-09|8097.13
#2025-07-10|8316.57
#2025-07-11|8289.86
#2025-07-14|8253.09
#2025-07-15|8326.42
#2025-07-16|8373.85
#2025-07-17|8365.11
#2025-07-18|8354.20
#2025-07-21|8434.89
#2025-07-22|8321.45
#2025-07-23|8472.79
#2025-07-24|8623.02
#2025-07-25|8691.71
#2025-07-28|8695.52
#2025-07-29|8634.18
#2025-07-30|8602.58
#2025-07-31|8541.79
#2025-08-01|8485.11
#2025-08-04|8478.29
#2025-08-05|8496.00
#2025-08-06|8385.04
#2025-08-07|7386.37
#2025-08-08|7020.10
#2025-08-11|6793.08
#2025-08-12|7007.34
#2025-08-13|6857.65
#2025-08-14|6836.88
#2025-08-15|6843.99
#2025-08-18|6787.54
#2025-08-19|6937.19
#2025-08-20|6915.36
#2025-08-21|6830.05
#2025-08-22|6966.08
#2025-08-25|6960.09
#2025-08-26|6954.91
#2025-08-27|6924.36
#2025-08-28|6786.19
#2025-08-29|6725.39
#2025-09-01|6731.42
#2025-09-02|6523.43
#2025-09-03|6570.59
#2025-09-04|6614.74
#2025-09-05|6614.48
#2025-09-08|6658.62
#2025-09-09|6581.21
#2025-09-10|6592.65
#2025-09-11|6597.28
#2025-09-12|6694.32
#2025-09-15|6656.42
#2025-09-16|6648.23
#2025-09-17|6565.12
#2025-09-18|6663.49
#2025-09-19|6544.65
#2025-09-22|6543.82
#2025-09-23|6524.20
#2025-09-24|6293.35
#2025-09-25|6262.07
#2025-09-26|6246.87
#2025-09-29|6272.18
#2025-09-30|6307.36
#2025-10-01|6233.45
#2025-10-02|6365.66
#2025-10-03|6341.64
#2025-10-06|6273.21
#2025-10-07|6271.85
#2025-10-08|6537.85
#2025-10-09|6372.97
#2025-10-10|6171.49
#2025-10-13|6230.10
#2025-10-14|6157.86
#2025-10-15|6173.67
#2025-10-16|6178.58
#2025-10-17|6152.94
#2025-10-20|6238.13
#2025-10-21|6254.34
#2025-10-22|6317.51
#2025-10-23|6383.98
#2025-10-24|6346.36
#2025-10-27|6396.39
#2025-10-28|6354.92
#2025-10-29|6259.57
#2025-10-30|6299.14
#2025-10-31|6428.82
#2025-11-03|6476.59
#2025-11-04|6329.36
#2025-11-05|6228.83
#2025-11-06|7252.00
#2025-11-07|7044.07
#2025-11-10|7092.15
#2025-11-11|7226.74
#2025-11-12|7257.80
#2025-11-13|7228.69
#2025-11-14|7124.01
#2025-11-17|6980.08
#2025-11-18|6857.29
#2025-11-19|6905.34
#2025-11-20|6930.10
#2025-11-21|6910.87
#2025-11-24|6957.01
#2025-11-25|7063.87
#2025-11-26|7027.34
#2025-11-27|7136.97
#2025-11-28|7210.35
#2025-12-01|7053.71
#2025-12-02|7110.06
#2025-12-03|7187.25
#2025-12-04|7256.22
#2025-12-05|7246.61
#2025-12-08|7197.18
#2025-12-09|7223.83
#2025-12-10|7193.88
#2025-12-11|7371.33
#2025-12-12|7517.29
#2025-12-15|7446.11
#2025-12-16|7463.14
#2025-12-17|7343.63
#2025-12-18|7515.32
#2025-12-19|7469.44
#2025-12-22|7335.13
#2025-12-23|7377.16
#2025-12-24| .
#2025-12-25| .
#2025-12-26| .
#2025-12-29|7468.34
#2025-12-30|7470.52
#2025-12-31| .
#2026-01-01| .
#2026-01-02|7472.18
#2026-01-05|7469.73
#2026-01-06| .
#2026-01-07|7566.41
#2026-01-08|7461.18
#2026-01-09|7544.14
#2026-01-12|7526.83
#2026-01-13|7392.82
#2026-01-14|7395.30
#2026-01-15|7617.26
#2026-01-16|7589.51
#2026-01-19|7320.30
#2026-01-20|7276.05
#2026-01-21|7370.82
#2026-01-22|7537.54
#2026-01-23|7528.50
#2026-01-26|7329.31
#2026-01-27|7335.37
#2026-01-28|7360.37
#2026-01-29|7247.45
#2026-01-30|7187.02
#2026-02-02|7099.39
#2026-02-03|7099.67
#2026-02-04|7114.48
#2026-02-05|7047.43
#2026-02-06|7123.53
#2026-02-09|7188.92
#2026-02-10|7248.82
#2026-02-11|7014.25
#2026-02-12|6483.31
#2026-02-13|6703.31
#2026-02-16|6675.56
#2026-02-17|6747.23
#2026-02-18|6851.10
#2026-02-19|6892.28
#2026-02-20|6867.55
#2026-02-23|6758.77
#2026-02-24|6704.64
#2026-02-25|6597.25
#2026-02-26|6611.54
#2026-02-27|6621.43
#2026-03-02|6503.03
#2026-03-03|6297.81
#2026-03-04|6382.14
#2026-03-05|6520.30
#2026-03-06|6449.69
#2026-03-09|6365.89
#2026-03-10|6449.42
#2026-03-11|6368.86
#2026-03-12|6280.94
#2026-03-13|6183.42
#2026-03-16|6178.19
#2026-03-17|6229.56
#2026-03-18|6209.21
#2026-03-19|6128.16
#2026-03-20|5676.29
#2026-03-23|5757.84
#2026-03-24|5624.87
#2026-03-25|5724.33
#2026-03-26|5708.38
#2026-03-27|5543.83
#2026-03-30|5596.01
#2026-03-31|5700.39
#2026-04-01|5873.51
#2026-04-02|5873.23