Table Data - OMX Helsinki Personal Goods Gross Index
| Title | OMX Helsinki Personal Goods Gross Index |
|---|---|
| Series ID | NASDAQHX402040GI |
| 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: HX402040GI Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2000-01-03 | 471.64 |
| 2000-01-04 | 477.93 |
| 2000-01-05 | 461.16 |
| 2000-01-06 | . |
| 2000-01-07 | 461.16 |
| 2000-01-10 | 450.68 |
| 2000-01-11 | 442.29 |
| 2000-01-12 | 459.06 |
| 2000-01-13 | 461.16 |
| 2000-01-14 | 461.16 |
| 2000-01-17 | 446.69 |
| 2000-01-18 | 461.16 |
| 2000-01-19 | 461.16 |
| 2000-01-20 | 458.85 |
| 2000-01-21 | 458.85 |
| 2000-01-24 | 442.50 |
| 2000-01-25 | 460.74 |
| 2000-01-26 | 460.11 |
| 2000-01-27 | 460.11 |
| 2000-01-28 | 460.11 |
| 2000-01-31 | 461.16 |
| 2000-02-01 | 461.16 |
| 2000-02-02 | 461.16 |
| 2000-02-03 | 461.16 |
| 2000-02-04 | 461.16 |
| 2000-02-07 | 450.68 |
| 2000-02-08 | 450.68 |
| 2000-02-09 | 461.16 |
| 2000-02-10 | 461.16 |
| 2000-02-11 | 461.16 |
| 2000-02-14 | 461.16 |
| 2000-02-15 | 461.16 |
| 2000-02-16 | 471.64 |
| 2000-02-17 | 471.64 |
| 2000-02-18 | 469.54 |
| 2000-02-21 | 477.93 |
| 2000-02-22 | 463.25 |
| 2000-02-23 | 484.21 |
| 2000-02-24 | 463.25 |
| 2000-02-25 | 477.72 |
| 2000-02-28 | 474.78 |
| 2000-02-29 | 474.78 |
| 2000-03-01 | 463.25 |
| 2000-03-02 | 461.16 |
| 2000-03-03 | 461.16 |
| 2000-03-06 | 482.12 |
| 2000-03-07 | 458.22 |
| 2000-03-08 | 442.29 |
| 2000-03-09 | 459.06 |
| 2000-03-10 | 450.68 |
| 2000-03-13 | 461.16 |
| 2000-03-14 | 461.16 |
| 2000-03-15 | 454.87 |
| 2000-03-16 | 454.87 |
| 2000-03-17 | 454.87 |
| 2000-03-20 | 454.87 |
| 2000-03-21 | 454.87 |
| 2000-03-22 | 477.93 |
| 2000-03-23 | 461.37 |
| 2000-03-24 | 500.67 |
| 2000-03-27 | 500.67 |
| 2000-03-28 | 461.15 |
| 2000-03-29 | 461.15 |
| 2000-03-30 | 461.15 |
| 2000-03-31 | 461.15 |
| 2000-04-03 | 467.73 |
| 2000-04-04 | 456.75 |
| 2000-04-05 | 439.19 |
| 2000-04-06 | 439.41 |
| 2000-04-07 | 458.95 |
| 2000-04-10 | 458.95 |
| 2000-04-11 | 450.17 |
| 2000-04-12 | 461.15 |
| 2000-04-13 | 461.15 |
| 2000-04-14 | 461.15 |
| 2000-04-17 | 450.17 |
| 2000-04-18 | 399.66 |
| 2000-04-19 | 460.93 |
| 2000-04-20 | 460.93 |
| 2000-04-21 | . |
| 2000-04-24 | . |
| 2000-04-25 | 450.17 |
| 2000-04-26 | 460.93 |
| 2000-04-27 | 461.15 |
| 2000-04-28 | 450.17 |
| 2000-05-01 | . |
| 2000-05-02 | 461.15 |
| 2000-05-03 | 439.19 |
| 2000-05-04 | 441.38 |
| 2000-05-05 | 450.17 |
| 2000-05-08 | 461.15 |
| 2000-05-09 | 461.15 |
| 2000-05-10 | 461.15 |
| 2000-05-11 | 465.54 |
| 2000-05-12 | 465.54 |
| 2000-05-15 | 465.54 |
| 2000-05-16 | 465.54 |
| 2000-05-17 | 480.91 |
| 2000-05-18 | 482.01 |
| 2000-05-19 | 483.11 |
| 2000-05-22 | 461.37 |
| 2000-05-23 | 461.15 |
| 2000-05-24 | 461.15 |
| 2000-05-25 | 461.15 |
| 2000-05-26 | 461.15 |
| 2000-05-29 | 461.15 |
| 2000-05-30 | 471.91 |
| 2000-05-31 | 471.91 |
| 2000-06-01 | . |
| 2000-06-02 | 450.17 |
| 2000-06-05 | 450.17 |
| 2000-06-06 | 482.89 |
| 2000-06-07 | 450.17 |
| 2000-06-08 | 450.17 |
| 2000-06-09 | 450.17 |
| 2000-06-12 | 472.13 |
| 2000-06-13 | 451.26 |
| 2000-06-14 | 451.26 |
| 2000-06-15 | 451.26 |
| 2000-06-16 | 461.15 |
| 2000-06-19 | 461.15 |
| 2000-06-20 | 461.15 |
| 2000-06-21 | 454.56 |
| 2000-06-22 | 454.56 |
| 2000-06-23 | . |
| 2000-06-26 | 407.57 |
| 2000-06-27 | 449.95 |
| 2000-06-28 | 421.84 |
| 2000-06-29 | 421.62 |
| 2000-06-30 | 421.62 |
| 2000-07-03 | 421.62 |
| 2000-07-04 | 421.62 |
| 2000-07-05 | 421.62 |
| 2000-07-06 | 450.17 |
| 2000-07-07 | 450.17 |
| 2000-07-10 | 450.17 |
| 2000-07-11 | 450.17 |
| 2000-07-12 | 450.17 |
| 2000-07-13 | 450.17 |
| 2000-07-14 | 450.17 |
| 2000-07-17 | 450.17 |
| 2000-07-18 | 450.17 |
| 2000-07-19 | 419.42 |
| 2000-07-20 | 439.19 |
| 2000-07-21 | 439.19 |
| 2000-07-24 | 439.19 |
| 2000-07-25 | 439.19 |
| 2000-07-26 | 439.19 |
| 2000-07-27 | 439.19 |
| 2000-07-28 | 439.19 |
| 2000-07-31 | 432.60 |
| 2000-08-01 | 432.60 |
| 2000-08-02 | 432.60 |
| 2000-08-03 | 434.36 |
| 2000-08-04 | 438.75 |
| 2000-08-07 | 430.40 |
| 2000-08-08 | 430.40 |
| 2000-08-09 | 438.09 |
| 2000-08-10 | 438.09 |
| 2000-08-11 | 439.19 |
| 2000-08-14 | 428.21 |
| 2000-08-15 | 419.42 |
| 2000-08-16 | 447.97 |
| 2000-08-17 | 447.97 |
| 2000-08-18 | 447.97 |
| 2000-08-21 | 447.97 |
| 2000-08-22 | 421.62 |
| 2000-08-23 | 421.62 |
| 2000-08-24 | 432.60 |
| 2000-08-25 | 432.60 |
| 2000-08-28 | 417.23 |
| 2000-08-29 | 417.23 |
| 2000-08-30 | 417.23 |
| 2000-08-31 | 432.60 |
| 2000-09-01 | 432.60 |
| 2000-09-04 | 432.60 |
| 2000-09-05 | 432.60 |
| 2000-09-06 | 428.21 |
| 2000-09-07 | 428.21 |
| 2000-09-08 | 428.21 |
| 2000-09-11 | 428.21 |
| 2000-09-12 | 428.21 |
| 2000-09-13 | 428.21 |
| 2000-09-14 | 428.21 |
| 2000-09-15 | 428.21 |
| 2000-09-18 | 428.21 |
| 2000-09-19 | 428.21 |
| 2000-09-20 | 428.21 |
| 2000-09-21 | 428.21 |
| 2000-09-22 | 428.21 |
| 2000-09-25 | 428.21 |
| 2000-09-26 | 417.23 |
| 2000-09-27 | 417.23 |
| 2000-09-28 | 417.23 |
| 2000-09-29 | 417.23 |
| 2000-10-02 | 417.23 |
| 2000-10-03 | 417.23 |
| 2000-10-04 | 417.23 |
| 2000-10-05 | 427.11 |
| 2000-10-06 | 427.11 |
| 2000-10-09 | 428.21 |
| 2000-10-10 | 428.21 |
| 2000-10-11 | 410.64 |
| 2000-10-12 | 410.64 |
| 2000-10-13 | 422.72 |
| 2000-10-16 | 411.74 |
| 2000-10-17 | 411.74 |
| 2000-10-18 | 406.25 |
| 2000-10-19 | 406.25 |
| 2000-10-20 | 406.25 |
| 2000-10-23 | 406.25 |
| 2000-10-24 | 422.72 |
| 2000-10-25 | 422.72 |
| 2000-10-26 | 422.72 |
| 2000-10-27 | 410.64 |
| 2000-10-30 | 406.25 |
| 2000-10-31 | 422.72 |
| 2000-11-01 | 406.47 |
| 2000-11-02 | 419.42 |
| 2000-11-03 | 419.42 |
| 2000-11-06 | 419.42 |
| 2000-11-07 | 417.23 |
| 2000-11-08 | 417.23 |
| 2000-11-09 | 417.23 |
| 2000-11-10 | 438.97 |
| 2000-11-13 | 406.25 |
| 2000-11-14 | 406.25 |
| 2000-11-15 | 406.25 |
| 2000-11-16 | 400.76 |
| 2000-11-17 | 388.68 |
| 2000-11-20 | 395.27 |
| 2000-11-21 | 395.27 |
| 2000-11-22 | 395.27 |
| 2000-11-23 | 395.27 |
| 2000-11-24 | 406.25 |
| 2000-11-27 | 395.27 |
| 2000-11-28 | 395.27 |
| 2000-11-29 | 395.27 |
| 2000-11-30 | 395.27 |
| 2000-12-01 | 395.27 |
| 2000-12-04 | 395.27 |
| 2000-12-05 | 395.27 |
| 2000-12-06 | . |
| 2000-12-07 | 386.48 |
| 2000-12-08 | 394.61 |
| 2000-12-11 | 390.88 |
| 2000-12-12 | 389.78 |
| 2000-12-13 | 389.78 |
| 2000-12-14 | 387.58 |
| 2000-12-15 | 387.58 |
| 2000-12-18 | 385.39 |
| 2000-12-19 | 394.83 |
| 2000-12-20 | 394.83 |
| 2000-12-21 | 384.29 |
| 2000-12-22 | 384.29 |
| 2000-12-25 | . |
| 2000-12-26 | . |
| 2000-12-27 | 382.09 |
| 2000-12-28 | 384.07 |
| 2000-12-29 | 394.83 |
| 2001-01-01 | . |
| 2001-01-02 | 394.83 |
| 2001-01-03 | 390.88 |
| 2001-01-04 | 389.78 |
| 2001-01-05 | 389.78 |
| 2001-01-08 | 394.17 |
| 2001-01-09 | 395.27 |
| 2001-01-10 | 406.25 |
| 2001-01-11 | 406.25 |
| 2001-01-12 | 439.19 |
| 2001-01-15 | 439.19 |
| 2001-01-16 | 401.86 |
| 2001-01-17 | 417.23 |
| 2001-01-18 | 417.23 |
| 2001-01-19 | 439.19 |
| 2001-01-22 | 439.19 |
| 2001-01-23 | 417.23 |
| 2001-01-24 | 439.19 |
| 2001-01-25 | 439.19 |
| 2001-01-26 | 433.70 |
| 2001-01-29 | 428.21 |
| 2001-01-30 | 428.21 |
| 2001-01-31 | 428.21 |
| 2001-02-01 | 417.23 |
| 2001-02-02 | 444.68 |
| 2001-02-05 | 428.21 |
| 2001-02-06 | 449.73 |
| 2001-02-07 | 449.73 |
| 2001-02-08 | 449.73 |
| 2001-02-09 | 449.73 |
| 2001-02-12 | 450.17 |
| 2001-02-13 | 450.17 |
| 2001-02-14 | 450.17 |
| 2001-02-15 | 432.60 |
| 2001-02-16 | 432.60 |
| 2001-02-19 | 439.63 |
| 2001-02-20 | 454.56 |
| 2001-02-21 | 454.56 |
| 2001-02-22 | 454.56 |
| 2001-02-23 | 454.56 |
| 2001-02-26 | 439.19 |
| 2001-02-27 | 439.19 |
| 2001-02-28 | 439.19 |
| 2001-03-01 | 439.19 |
| 2001-03-02 | 439.19 |
| 2001-03-05 | 439.19 |
| 2001-03-06 | 434.80 |
| 2001-03-07 | 434.80 |
| 2001-03-08 | 434.80 |
| 2001-03-09 | 436.99 |
| 2001-03-12 | 432.60 |
| 2001-03-13 | 439.19 |
| 2001-03-14 | 417.23 |
| 2001-03-15 | 421.84 |
| 2001-03-16 | 436.99 |
| 2001-03-19 | 450.17 |
| 2001-03-20 | 439.19 |
| 2001-03-21 | 433.56 |
| 2001-03-22 | 433.56 |
| 2001-03-23 | 445.28 |
| 2001-03-26 | 445.28 |
| 2001-03-27 | 445.28 |
| 2001-03-28 | 433.56 |
| 2001-03-29 | 417.16 |
| 2001-03-30 | 417.16 |
| 2001-04-02 | 421.84 |
| 2001-04-03 | 432.39 |
| 2001-04-04 | 426.53 |
| 2001-04-05 | 415.05 |
| 2001-04-06 | 412.47 |
| 2001-04-09 | 418.33 |
| 2001-04-10 | 414.81 |
| 2001-04-11 | 421.84 |
| 2001-04-12 | 421.84 |
| 2001-04-13 | . |
| 2001-04-16 | . |
| 2001-04-17 | 414.81 |
| 2001-04-18 | 410.36 |
| 2001-04-19 | 421.84 |
| 2001-04-20 | 421.84 |
| 2001-04-23 | 417.16 |
| 2001-04-24 | 417.16 |
| 2001-04-25 | 433.56 |
| 2001-04-26 | 433.56 |
| 2001-04-27 | 439.42 |
| 2001-04-30 | 439.42 |
| 2001-05-01 | . |
| 2001-05-02 | 433.56 |
| 2001-05-03 | 445.28 |
| 2001-05-04 | 456.53 |
| 2001-05-07 | 456.53 |
| 2001-05-08 | 447.62 |
| 2001-05-09 | 448.80 |
| 2001-05-10 | 447.62 |
| 2001-05-11 | 456.53 |
| 2001-05-14 | 456.53 |
| 2001-05-15 | 445.28 |
| 2001-05-16 | 449.97 |
| 2001-05-17 | 449.97 |
| 2001-05-18 | 445.28 |
| 2001-05-21 | 448.09 |
| 2001-05-22 | 449.97 |
| 2001-05-23 | 449.97 |
| 2001-05-24 | . |
| 2001-05-25 | 449.97 |
| 2001-05-28 | 449.97 |
| 2001-05-29 | 454.65 |
| 2001-05-30 | 457.00 |
| 2001-05-31 | 456.76 |
| 2001-06-01 | 445.28 |
| 2001-06-04 | . |
| 2001-06-05 | 445.28 |
| 2001-06-06 | 445.28 |
| 2001-06-07 | 445.28 |
| 2001-06-08 | 445.28 |
| 2001-06-11 | 447.62 |
| 2001-06-12 | 445.28 |
| 2001-06-13 | 445.28 |
| 2001-06-14 | 435.91 |
| 2001-06-15 | 435.91 |
| 2001-06-18 | 435.91 |
| 2001-06-19 | 445.28 |
| 2001-06-20 | 445.28 |
| 2001-06-21 | 457.00 |
| 2001-06-22 | . |
| 2001-06-25 | 457.00 |
| 2001-06-26 | 457.00 |
| 2001-06-27 | 445.28 |
| 2001-06-28 | 445.28 |
| 2001-06-29 | 438.25 |
| 2001-07-02 | 437.08 |
| 2001-07-03 | 437.08 |
| 2001-07-04 | 437.08 |
| 2001-07-05 | 440.59 |
| 2001-07-06 | 440.59 |
| 2001-07-09 | 440.59 |
| 2001-07-10 | 442.94 |
| 2001-07-11 | 433.56 |
| 2001-07-12 | 465.20 |
| 2001-07-13 | 465.20 |
| 2001-07-16 | 465.20 |
| 2001-07-17 | 445.28 |
| 2001-07-18 | 445.28 |
| 2001-07-19 | 445.28 |
| 2001-07-20 | 447.62 |
| 2001-07-23 | 434.73 |
| 2001-07-24 | 434.73 |
| 2001-07-25 | 433.80 |
| 2001-07-26 | 433.80 |
| 2001-07-27 | 438.25 |
| 2001-07-30 | 438.25 |
| 2001-07-31 | 438.25 |
| 2001-08-01 | 435.91 |
| 2001-08-02 | 435.91 |
| 2001-08-03 | 435.91 |
| 2001-08-06 | 440.59 |
| 2001-08-07 | 445.28 |
| 2001-08-08 | 459.34 |
| 2001-08-09 | 480.43 |
| 2001-08-10 | 457.00 |
| 2001-08-13 | 480.20 |
| 2001-08-14 | 468.72 |
| 2001-08-15 | 469.89 |
| 2001-08-16 | 469.89 |
| 2001-08-17 | 480.43 |
| 2001-08-20 | 492.15 |
| 2001-08-21 | 492.15 |
| 2001-08-22 | 492.15 |
| 2001-08-23 | 468.72 |
| 2001-08-24 | 468.72 |
| 2001-08-27 | 468.72 |
| 2001-08-28 | 474.58 |
| 2001-08-29 | 474.58 |
| 2001-08-30 | 474.58 |
| 2001-08-31 | 467.54 |
| 2001-09-03 | 474.58 |
| 2001-09-04 | 474.58 |
| 2001-09-05 | 480.43 |
| 2001-09-06 | 480.43 |
| 2001-09-07 | 480.43 |
| 2001-09-10 | 465.20 |
| 2001-09-11 | 465.20 |
| 2001-09-12 | 465.20 |
| 2001-09-13 | 465.20 |
| 2001-09-14 | 465.20 |
| 2001-09-17 | 465.20 |
| 2001-09-18 | 457.00 |
| 2001-09-19 | 457.00 |
| 2001-09-20 | 457.00 |
| 2001-09-21 | 457.00 |
| 2001-09-24 | 468.72 |
| 2001-09-25 | 468.72 |
| 2001-09-26 | 468.72 |
| 2001-09-27 | 479.03 |
| 2001-09-28 | 479.03 |
| 2001-10-01 | 479.03 |
| 2001-10-02 | 468.72 |
| 2001-10-03 | 468.72 |
| 2001-10-04 | 468.72 |
| 2001-10-05 | 468.72 |
| 2001-10-08 | 468.72 |
| 2001-10-09 | 457.00 |
| 2001-10-10 | 452.31 |
| 2001-10-11 | 452.31 |
| 2001-10-12 | 452.31 |
| 2001-10-15 | 474.34 |
| 2001-10-16 | 480.43 |
| 2001-10-17 | 490.98 |
| 2001-10-18 | 490.98 |
| 2001-10-19 | 490.98 |
| 2001-10-22 | 490.98 |
| 2001-10-23 | 473.40 |
| 2001-10-24 | 486.29 |
| 2001-10-25 | 486.29 |
| 2001-10-26 | 487.47 |
| 2001-10-29 | 487.47 |
| 2001-10-30 | 487.47 |
| 2001-10-31 | 492.15 |
| 2001-11-01 | 499.18 |
| 2001-11-02 | 487.47 |
| 2001-11-05 | 502.70 |
| 2001-11-06 | 492.15 |
| 2001-11-07 | 503.87 |
| 2001-11-08 | 489.81 |
| 2001-11-09 | 513.01 |
| 2001-11-12 | 510.90 |
| 2001-11-13 | 510.90 |
| 2001-11-14 | 515.59 |
| 2001-11-15 | 539.02 |
| 2001-11-16 | 539.02 |
| 2001-11-19 | 527.31 |
| 2001-11-20 | 534.34 |
| 2001-11-21 | 537.85 |
| 2001-11-22 | 537.85 |
| 2001-11-23 | 515.59 |
| 2001-11-26 | 546.05 |
| 2001-11-27 | 546.05 |
| 2001-11-28 | 550.04 |
| 2001-11-29 | 527.31 |
| 2001-11-30 | 527.31 |
| 2001-12-03 | 527.31 |
| 2001-12-04 | 548.40 |
| 2001-12-05 | 550.74 |
| 2001-12-06 | . |
| 2001-12-07 | 560.12 |
| 2001-12-10 | 560.12 |
| 2001-12-11 | 529.65 |
| 2001-12-12 | 539.02 |
| 2001-12-13 | 550.74 |
| 2001-12-14 | 569.49 |
| 2001-12-17 | 569.49 |
| 2001-12-18 | 562.46 |
| 2001-12-19 | 585.90 |
| 2001-12-20 | 595.27 |
| 2001-12-21 | 609.33 |
| 2001-12-24 | . |
| 2001-12-25 | . |
| 2001-12-26 | . |
| 2001-12-27 | 602.30 |
| 2001-12-28 | 621.05 |
| 2001-12-31 | . |
| 2002-01-01 | . |
| 2002-01-02 | 630.57 |
| 2002-01-03 | 610.83 |
| 2002-01-04 | 613.44 |
| 2002-01-07 | 621.05 |
| 2002-01-08 | 615.45 |
| 2002-01-09 | 615.61 |
| 2002-01-10 | 615.61 |
| 2002-01-11 | 621.97 |
| 2002-01-14 | 621.97 |
| 2002-01-15 | 621.97 |
| 2002-01-16 | 613.82 |
| 2002-01-17 | 599.04 |
| 2002-01-18 | 596.06 |
| 2002-01-21 | 594.70 |
| 2002-01-22 | 594.70 |
| 2002-01-23 | 592.53 |
| 2002-01-24 | 612.08 |
| 2002-01-25 | 599.04 |
| 2002-01-28 | 599.04 |
| 2002-01-29 | 596.87 |
| 2002-01-30 | 596.87 |
| 2002-01-31 | 596.87 |
| 2002-02-01 | 596.87 |
| 2002-02-04 | 594.70 |
| 2002-02-05 | 596.87 |
| 2002-02-06 | 599.33 |
| 2002-02-07 | 597.15 |
| 2002-02-08 | 598.89 |
| 2002-02-11 | 604.01 |
| 2002-02-12 | 600.97 |
| 2002-02-13 | 618.10 |
| 2002-02-14 | 620.27 |
| 2002-02-15 | 619.84 |
| 2002-02-18 | 622.31 |
| 2002-02-19 | 618.15 |
| 2002-02-20 | 619.73 |
| 2002-02-21 | 620.17 |
| 2002-02-22 | 621.04 |
| 2002-02-25 | 627.62 |
| 2002-02-26 | 625.44 |
| 2002-02-27 | 625.44 |
| 2002-02-28 | 625.44 |
| 2002-03-01 | 627.62 |
| 2002-03-04 | 625.44 |
| 2002-03-05 | 620.01 |
| 2002-03-06 | 624.90 |
| 2002-03-07 | 616.74 |
| 2002-03-08 | 627.75 |
| 2002-03-11 | 625.25 |
| 2002-03-12 | 624.73 |
| 2002-03-13 | 626.09 |
| 2002-03-14 | 621.40 |
| 2002-03-15 | 627.70 |
| 2002-03-18 | 625.36 |
| 2002-03-19 | 621.14 |
| 2002-03-20 | 613.85 |
| 2002-03-21 | 615.73 |
| 2002-03-22 | 618.07 |
| 2002-03-25 | 620.41 |
| 2002-03-26 | 621.87 |
| 2002-03-27 | 624.21 |
| 2002-03-28 | . |
| 2002-03-29 | . |
| 2002-04-01 | . |
| 2002-04-02 | 621.87 |
| 2002-04-03 | 622.44 |
| 2002-04-04 | 622.44 |
| 2002-04-05 | 627.70 |
| 2002-04-08 | 624.78 |
| 2002-04-09 | 620.10 |
| 2002-04-10 | 622.44 |
| 2002-04-11 | 627.70 |
| 2002-04-12 | 634.98 |
| 2002-04-15 | 639.93 |
| 2002-04-16 | 633.21 |
| 2002-04-17 | 634.62 |
| 2002-04-18 | 630.30 |
| 2002-04-19 | 632.79 |
| 2002-04-22 | 621.40 |
| 2002-04-23 | 607.81 |
| 2002-04-24 | 633.11 |
| 2002-04-25 | 644.77 |
| 2002-04-26 | 636.76 |
| 2002-04-29 | 645.92 |
| 2002-04-30 | 644.04 |
| 2002-05-01 | . |
| 2002-05-02 | 641.44 |
| 2002-05-03 | 640.30 |
| 2002-05-06 | 658.39 |
| 2002-05-07 | 658.39 |
| 2002-05-08 | 653.73 |
| 2002-05-09 | . |
| 2002-05-10 | 655.60 |
| 2002-05-13 | 653.98 |
| 2002-05-14 | 661.01 |
| 2002-05-15 | 661.01 |
| 2002-05-16 | 661.01 |
| 2002-05-17 | 661.01 |
| 2002-05-20 | 652.79 |
| 2002-05-21 | 644.10 |
| 2002-05-22 | 646.44 |
| 2002-05-23 | 648.63 |
| 2002-05-24 | 661.01 |
| 2002-05-27 | 661.01 |
| 2002-05-28 | 661.01 |
| 2002-05-29 | 661.01 |
| 2002-05-30 | 656.33 |
| 2002-05-31 | 656.33 |
| 2002-06-03 | 646.70 |
| 2002-06-04 | 647.17 |
| 2002-06-05 | 649.04 |
| 2002-06-06 | 646.13 |
| 2002-06-07 | 650.35 |
| 2002-06-10 | 650.35 |
| 2002-06-11 | 650.81 |
| 2002-06-12 | 653.98 |
| 2002-06-13 | 654.45 |
| 2002-06-14 | 641.76 |
| 2002-06-17 | 656.33 |
| 2002-06-18 | 656.33 |
| 2002-06-19 | 653.98 |
| 2002-06-20 | 653.98 |
| 2002-06-21 | . |
| 2002-06-24 | 669.67 |
| 2002-06-25 | 669.67 |
| 2002-06-26 | 669.67 |
| 2002-06-27 | 665.92 |
| 2002-06-28 | 661.01 |
| 2002-07-01 | 661.01 |
| 2002-07-02 | 661.01 |
| 2002-07-03 | 656.33 |
| 2002-07-04 | 656.33 |
| 2002-07-05 | 656.33 |
| 2002-07-08 | 653.73 |
| 2002-07-09 | 661.01 |
| 2002-07-10 | 661.01 |
| 2002-07-11 | 661.01 |
| 2002-07-12 | 656.33 |
| 2002-07-15 | 656.33 |
| 2002-07-16 | 653.98 |
| 2002-07-17 | 641.76 |
| 2002-07-18 | 641.76 |
| 2002-07-19 | 632.38 |
| 2002-07-22 | 632.38 |
| 2002-07-23 | 617.81 |
| 2002-07-24 | 625.10 |
| 2002-07-25 | 629.79 |
| 2002-07-26 | 617.02 |
| 2002-07-29 | 617.96 |
| 2002-07-30 | 617.49 |
| 2002-07-31 | 615.62 |
| 2002-08-01 | 630.04 |
| 2002-08-02 | 630.04 |
| 2002-08-05 | 627.70 |
| 2002-08-06 | 622.44 |
| 2002-08-07 | 613.13 |
| 2002-08-08 | 615.47 |
| 2002-08-09 | 629.47 |
| 2002-08-12 | 629.47 |
| 2002-08-13 | 634.16 |
| 2002-08-14 | 620.16 |
| 2002-08-15 | 620.16 |
| 2002-08-16 | 622.03 |
| 2002-08-19 | 620.16 |
| 2002-08-20 | 620.16 |
| 2002-08-21 | 624.84 |
| 2002-08-22 | 623.80 |
| 2002-08-23 | 638.84 |
| 2002-08-26 | 634.47 |
| 2002-08-27 | 639.57 |
| 2002-08-28 | 639.57 |
| 2002-08-29 | 640.30 |
| 2002-08-30 | 640.30 |
| 2002-09-02 | 640.56 |
| 2002-09-03 | 640.09 |
| 2002-09-04 | 639.57 |
| 2002-09-05 | 637.23 |
| 2002-09-06 | 645.24 |
| 2002-09-09 | 651.80 |
| 2002-09-10 | 645.24 |
| 2002-09-11 | 642.33 |
| 2002-09-12 | 642.33 |
| 2002-09-13 | 646.70 |
| 2002-09-16 | 639.41 |
| 2002-09-17 | 640.35 |
| 2002-09-18 | 633.74 |
| 2002-09-19 | 645.24 |
| 2002-09-20 | 643.49 |
| 2002-09-23 | 646.99 |
| 2002-09-24 | 638.21 |
| 2002-09-25 | 642.90 |
| 2002-09-26 | 645.24 |
| 2002-09-27 | 645.24 |
| 2002-09-30 | 628.38 |
| 2002-10-01 | 632.13 |
| 2002-10-02 | 638.01 |
| 2002-10-03 | 622.65 |
| 2002-10-04 | 622.50 |
| 2002-10-07 | 617.14 |
| 2002-10-08 | 616.67 |
| 2002-10-09 | 611.04 |
| 2002-10-10 | 629.06 |
| 2002-10-11 | 628.33 |
| 2002-10-14 | 633.02 |
| 2002-10-15 | 639.00 |
| 2002-10-16 | 642.50 |
| 2002-10-17 | 637.70 |
| 2002-10-18 | 640.04 |
| 2002-10-21 | 660.66 |
| 2002-10-22 | 642.39 |
| 2002-10-23 | 640.06 |
| 2002-10-24 | 637.71 |
| 2002-10-25 | 640.93 |
| 2002-10-28 | 645.62 |
| 2002-10-29 | 640.93 |
| 2002-10-30 | 651.28 |
| 2002-10-31 | 651.28 |
| 2002-11-01 | 651.28 |
| 2002-11-04 | 646.05 |
| 2002-11-05 | 649.80 |
| 2002-11-06 | 650.74 |
| 2002-11-07 | 653.37 |
| 2002-11-08 | 654.48 |
| 2002-11-11 | 657.30 |
| 2002-11-12 | 657.30 |
| 2002-11-13 | 652.90 |
| 2002-11-14 | 662.27 |
| 2002-11-15 | 656.13 |
| 2002-11-18 | 653.79 |
| 2002-11-19 | 652.17 |
| 2002-11-20 | 652.90 |
| 2002-11-21 | 659.93 |
| 2002-11-22 | 660.36 |
| 2002-11-25 | 662.85 |
| 2002-11-26 | 662.85 |
| 2002-11-27 | 660.50 |
| 2002-11-28 | 665.76 |
| 2002-11-29 | 662.85 |
| 2002-12-02 | 667.53 |
| 2002-12-03 | 666.54 |
| 2002-12-04 | 669.87 |
| 2002-12-05 | 671.16 |
| 2002-12-06 | . |
| 2002-12-09 | 669.76 |
| 2002-12-10 | 671.16 |
| 2002-12-11 | 662.85 |
| 2002-12-12 | 659.56 |
| 2002-12-13 | 665.19 |
| 2002-12-16 | 667.53 |
| 2002-12-17 | 665.19 |
| 2002-12-18 | 672.22 |
| 2002-12-19 | 697.87 |
| 2002-12-20 | 678.62 |
| 2002-12-23 | 680.96 |
| 2002-12-24 | . |
| 2002-12-25 | . |
| 2002-12-26 | . |
| 2002-12-27 | 677.63 |
| 2002-12-30 | 703.70 |
| 2002-12-31 | . |
| 2003-01-01 | . |
| 2003-01-02 | 703.70 |
| 2003-01-03 | 699.01 |
| 2003-01-06 | . |
| 2003-01-07 | 681.85 |
| 2003-01-08 | 684.76 |
| 2003-01-09 | 680.85 |
| 2003-01-10 | 680.85 |
| 2003-01-13 | 686.79 |
| 2003-01-14 | 686.79 |
| 2003-01-15 | 692.15 |
| 2003-01-16 | 694.07 |
| 2003-01-17 | 693.60 |
| 2003-01-20 | 694.07 |
| 2003-01-21 | 695.95 |
| 2003-01-22 | 696.42 |
| 2003-01-23 | 689.13 |
| 2003-01-24 | 687.67 |
| 2003-01-27 | 685.33 |
| 2003-01-28 | 686.22 |
| 2003-01-29 | 679.50 |
| 2003-01-30 | 679.50 |
| 2003-01-31 | 679.50 |
| 2003-02-03 | 673.58 |
| 2003-02-04 | 672.07 |
| 2003-02-05 | 676.65 |
| 2003-02-06 | 697.85 |
| 2003-02-07 | 705.91 |
| 2003-02-10 | 705.84 |
| 2003-02-11 | 702.53 |
| 2003-02-12 | 695.87 |
| 2003-02-13 | 690.71 |
| 2003-02-14 | 693.94 |
| 2003-02-17 | 700.55 |
| 2003-02-18 | 703.31 |
| 2003-02-19 | 700.50 |
| 2003-02-20 | 703.31 |
| 2003-02-21 | 706.54 |
| 2003-02-24 | 706.38 |
| 2003-02-25 | 706.24 |
| 2003-02-26 | 704.36 |
| 2003-02-27 | 684.66 |
| 2003-02-28 | 683.06 |
| 2003-03-03 | 685.24 |
| 2003-03-04 | 680.08 |
| 2003-03-05 | 677.65 |
| 2003-03-06 | 677.65 |
| 2003-03-07 | 677.94 |
| 2003-03-10 | 679.20 |
| 2003-03-11 | 675.46 |
| 2003-03-12 | 670.62 |
| 2003-03-13 | 650.13 |
| 2003-03-14 | 641.79 |
| 2003-03-17 | 649.66 |
| 2003-03-18 | 644.41 |
| 2003-03-19 | 652.28 |
| 2003-03-20 | 645.44 |
| 2003-03-21 | 647.80 |
| 2003-03-24 | 646.75 |
| 2003-03-25 | 638.08 |
| 2003-03-26 | 647.80 |
| 2003-03-27 | 650.29 |
| 2003-03-28 | 643.48 |
| 2003-03-31 | 640.70 |
| 2003-04-01 | 647.20 |
| 2003-04-02 | 651.18 |
| 2003-04-03 | 646.45 |
| 2003-04-04 | 633.85 |
| 2003-04-07 | 642.24 |
| 2003-04-08 | 660.09 |
| 2003-04-09 | 655.89 |
| 2003-04-10 | 655.89 |
| 2003-04-11 | 652.22 |
| 2003-04-14 | 646.44 |
| 2003-04-15 | 648.01 |
| 2003-04-16 | 654.85 |
| 2003-04-17 | 651.69 |
| 2003-04-18 | . |
| 2003-04-21 | . |
| 2003-04-22 | 656.62 |
| 2003-04-23 | 648.54 |
| 2003-04-24 | 654.52 |
| 2003-04-25 | 648.10 |
| 2003-04-28 | 652.20 |
| 2003-04-29 | 653.77 |
| 2003-04-30 | 650.61 |
| 2003-05-01 | . |
| 2003-05-02 | 660.57 |
| 2003-05-05 | 657.95 |
| 2003-05-06 | 653.74 |
| 2003-05-07 | 657.43 |
| 2003-05-08 | 655.86 |
| 2003-05-09 | 656.91 |
| 2003-05-12 | 656.38 |
| 2003-05-13 | 656.91 |
| 2003-05-14 | 649.04 |
| 2003-05-15 | 650.62 |
| 2003-05-16 | 659.53 |
| 2003-05-19 | 658.90 |
| 2003-05-20 | 653.34 |
| 2003-05-21 | 656.91 |
| 2003-05-22 | 656.91 |
| 2003-05-23 | 660.06 |
| 2003-05-26 | 663.74 |
| 2003-05-27 | 660.06 |
| 2003-05-28 | 661.64 |
| 2003-05-29 | . |
| 2003-05-30 | 662.16 |
| 2003-06-02 | 669.53 |
| 2003-06-03 | 660.06 |
| 2003-06-04 | 667.96 |
| 2003-06-05 | 659.84 |
| 2003-06-06 | 659.84 |
| 2003-06-09 | 659.32 |
| 2003-06-10 | 663.90 |
| 2003-06-11 | 661.26 |
| 2003-06-12 | 660.06 |
| 2003-06-13 | 662.68 |
| 2003-06-16 | 662.68 |
| 2003-06-17 | 665.84 |
| 2003-06-18 | 666.36 |
| 2003-06-19 | 665.84 |
| 2003-06-20 | . |
| 2003-06-23 | 660.60 |
| 2003-06-24 | 658.49 |
| 2003-06-25 | 656.39 |
| 2003-06-26 | 659.55 |
| 2003-06-27 | 657.44 |
| 2003-06-30 | 662.68 |
| 2003-07-01 | 662.68 |
| 2003-07-02 | 662.68 |
| 2003-07-03 | 662.68 |
| 2003-07-04 | 662.68 |
| 2003-07-07 | 663.31 |
| 2003-07-08 | 668.46 |
| 2003-07-09 | 669.50 |
| 2003-07-10 | 675.27 |
| 2003-07-11 | 675.81 |
| 2003-07-14 | 677.90 |
| 2003-07-15 | 678.43 |
| 2003-07-16 | 697.88 |
| 2003-07-17 | 697.88 |
| 2003-07-18 | 693.68 |
| 2003-07-21 | 679.49 |
| 2003-07-22 | 687.08 |
| 2003-07-23 | 689.70 |
| 2003-07-24 | 687.08 |
| 2003-07-25 | 689.17 |
| 2003-07-28 | 689.17 |
| 2003-07-29 | 683.92 |
| 2003-07-30 | 681.83 |
| 2003-07-31 | 688.86 |
| 2003-08-01 | 692.00 |
| 2003-08-04 | 689.48 |
| 2003-08-05 | 694.21 |
| 2003-08-06 | 688.44 |
| 2003-08-07 | 690.01 |
| 2003-08-08 | 700.50 |
| 2003-08-11 | 699.24 |
| 2003-08-12 | 697.34 |
| 2003-08-13 | 684.24 |
| 2003-08-14 | 681.62 |
| 2003-08-15 | 680.04 |
| 2003-08-18 | 677.42 |
| 2003-08-19 | 690.57 |
| 2003-08-20 | 687.94 |
| 2003-08-21 | 704.19 |
| 2003-08-22 | 716.25 |
| 2003-08-25 | 702.31 |
| 2003-08-26 | 706.29 |
| 2003-08-27 | 714.37 |
| 2003-08-28 | 716.25 |
| 2003-08-29 | 721.49 |
| 2003-09-01 | 722.00 |
| 2003-09-02 | 724.62 |
| 2003-09-03 | 731.46 |
| 2003-09-04 | 750.57 |
| 2003-09-05 | 749.83 |
| 2003-09-08 | 741.96 |
| 2003-09-09 | 746.15 |
| 2003-09-10 | 746.69 |
| 2003-09-11 | 744.07 |
| 2003-09-12 | 750.89 |
| 2003-09-15 | 752.98 |
| 2003-09-16 | 756.13 |
| 2003-09-17 | 758.53 |
| 2003-09-18 | 761.06 |
| 2003-09-19 | 762.42 |
| 2003-09-22 | 760.31 |
| 2003-09-23 | 767.15 |
| 2003-09-24 | 775.01 |
| 2003-09-25 | 771.34 |
| 2003-09-26 | 769.34 |
| 2003-09-29 | 777.86 |
| 2003-09-30 | 794.11 |
| 2003-10-01 | 777.10 |
| 2003-10-02 | 824.59 |
| 2003-10-03 | 834.78 |
| 2003-10-06 | 833.21 |
| 2003-10-07 | 834.79 |
| 2003-10-08 | 843.18 |
| 2003-10-09 | 860.49 |
| 2003-10-10 | 865.23 |
| 2003-10-13 | 876.24 |
| 2003-10-14 | 891.51 |
| 2003-10-15 | 897.30 |
| 2003-10-16 | 903.60 |
| 2003-10-17 | 902.55 |
| 2003-10-20 | 916.76 |
| 2003-10-21 | 923.31 |
| 2003-10-22 | 914.70 |
| 2003-10-23 | 924.21 |
| 2003-10-24 | 937.80 |
| 2003-10-27 | 933.37 |
| 2003-10-28 | 953.31 |
| 2003-10-29 | 974.23 |
| 2003-10-30 | 979.80 |
| 2003-10-31 | 972.94 |
#2003-11-03| 979.70
#2003-11-04| 980.34
#2003-11-05| 950.75
#2003-11-06| 946.84
#2003-11-07| 946.35
#2003-11-10| 929.34
#2003-11-11| 924.16
#2003-11-12| 915.78
#2003-11-13| 928.40
#2003-11-14| 936.34
#2003-11-17| 932.99
#2003-11-18| 925.84
#2003-11-19| 935.36
#2003-11-20| 940.54
#2003-11-21| 930.18
#2003-11-24| 944.34
#2003-11-25| 955.53
#2003-11-26| 951.74
#2003-11-27| 953.31
#2003-11-28| 949.62
#2003-12-01| 953.31
#2003-12-02| 942.22
#2003-12-03| 953.31
#2003-12-04| 945.92
#2003-12-05| 953.31
#2003-12-08| 951.83
#2003-12-09| 945.60
#2003-12-10| 939.06
#2003-12-11| 940.00
#2003-12-12| 939.92
#2003-12-15| 939.53
#2003-12-16| 932.57
#2003-12-17| 921.47
#2003-12-18| 916.35
#2003-12-19| 896.29
#2003-12-22| 916.01
#2003-12-23| 906.67
#2003-12-24| .
#2003-12-25| .
#2003-12-26| .
#2003-12-29| 931.04
#2003-12-30| 946.58
#2003-12-31| .
#2004-01-01| .
#2004-01-02| 939.61
#2004-01-05| 954.54
#2004-01-06| .
#2004-01-07| 956.09
#2004-01-08| 960.79
#2004-01-09| 952.19
#2004-01-12| 952.96
#2004-01-13| 950.61
#2004-01-14| 941.21
#2004-01-15| 945.88
#2004-01-16| 942.78
#2004-01-19| 951.39
#2004-01-20| 961.44
#2004-01-21| 957.71
#2004-01-22| 966.11
#2004-01-23| 966.89
#2004-01-26| 966.89
#2004-01-27| 966.06
#2004-01-28| 962.96
#2004-01-29| 962.02
#2004-01-30| 964.46
#2004-02-02| 967.61
#2004-02-03| 965.31
#2004-02-04| 967.61
#2004-02-05| 983.38
#2004-02-06| 931.95
#2004-02-09| 932.73
#2004-02-10| 936.61
#2004-02-11| 937.38
#2004-02-12| 929.53
#2004-02-13| 927.93
#2004-02-16| 928.73
#2004-02-17| 928.73
#2004-02-18| 928.03
#2004-02-19| 929.53
#2004-02-20| 930.28
#2004-02-23| 933.35
#2004-02-24| 936.48
#2004-02-25| 934.93
#2004-02-26| 932.60
#2004-02-27| 929.77
#2004-03-01| 932.75
#2004-03-02| 930.74
#2004-03-03| 929.48
#2004-03-04| 928.41
#2004-03-05| 928.70
#2004-03-08| 937.33
#2004-03-09| 925.58
#2004-03-10| 920.29
#2004-03-11| 918.74
#2004-03-12| 921.07
#2004-03-15| 920.12
#2004-03-16| 911.98
#2004-03-17| 901.93
#2004-03-18| 884.02
#2004-03-19| 886.06
#2004-03-22| 886.06
#2004-03-23| 887.82
#2004-03-24| 882.80
#2004-03-25| 875.47
#2004-03-26| 868.35
#2004-03-29| 861.57
#2004-03-30| 865.09
#2004-03-31| 862.58
#2004-04-01| 847.26
#2004-04-02| 863.60
#2004-04-05| 850.37
#2004-04-06| 846.98
#2004-04-07| 858.51
#2004-04-08| 858.51
#2004-04-09| .
#2004-04-12| .
#2004-04-13| 866.99
#2004-04-14| 875.06
#2004-04-15| 882.25
#2004-04-16| 899.21
#2004-04-19| 910.00
#2004-04-20| 912.09
#2004-04-21| 883.40
#2004-04-22| 893.78
#2004-04-23| 898.93
#2004-04-26| 897.85
#2004-04-27| 889.71
#2004-04-28| 888.01
#2004-04-29| 886.86
#2004-04-30| 897.85
#2004-05-03| 873.43
#2004-05-04| 892.77
#2004-05-05| 887.00
#2004-05-06| 887.00
#2004-05-07| 884.56
#2004-05-10| 880.15
#2004-05-11| 897.85
#2004-05-12| 878.86
#2004-05-13| 874.79
#2004-05-14| 866.65
#2004-05-17| 856.75
#2004-05-18| 855.12
#2004-05-19| 858.51
#2004-05-20| .
#2004-05-21| 869.03
#2004-05-24| 874.79
#2004-05-25| 866.65
#2004-05-26| 858.51
#2004-05-27| 857.70
#2004-05-28| 861.09
#2004-05-31| 866.99
#2004-06-01| 870.24
#2004-06-02| 848.75
#2004-06-03| 838.84
#2004-06-04| 845.36
#2004-06-07| 859.19
#2004-06-08| 860.21
#2004-06-09| 872.42
#2004-06-10| 863.40
#2004-06-11| 838.84
#2004-06-14| 830.64
#2004-06-15| 829.01
#2004-06-16| 824.94
#2004-06-17| 828.26
#2004-06-18| 842.91
#2004-06-21| 841.15
#2004-06-22| 844.54
#2004-06-23| 844.54
#2004-06-24| 844.54
#2004-06-25| .
#2004-06-28| 833.01
#2004-06-29| 838.03
#2004-06-30| 835.59
#2004-07-01| 834.71
#2004-07-02| 838.84
#2004-07-05| 837.83
#2004-07-06| 837.83
#2004-07-07| 837.83
#2004-07-08| 837.83
#2004-07-09| 850.71
#2004-07-12| 850.71
#2004-07-13| 846.64
#2004-07-14| 844.20
#2004-07-15| 843.38
#2004-07-16| 838.50
#2004-07-19| 830.02
#2004-07-20| 830.02
#2004-07-21| 826.57
#2004-07-22| 818.09
#2004-07-23| 824.13
#2004-07-26| 837.15
#2004-07-27| 842.85
#2004-07-28| 837.15
#2004-07-29| 833.28
#2004-07-30| 830.02
#2004-08-02| 834.09
#2004-08-03| 832.40
#2004-08-04| 830.77
#2004-08-05| 830.84
#2004-08-06| 834.09
#2004-08-09| 826.63
#2004-08-10| 841.76
#2004-08-11| 836.87
#2004-08-12| 829.34
#2004-08-13| 826.63
#2004-08-16| 826.63
#2004-08-17| 830.70
#2004-08-18| 830.70
#2004-08-19| 833.41
#2004-08-20| 837.48
#2004-08-23| 834.09
#2004-08-24| 830.02
#2004-08-25| 829.21
#2004-08-26| 831.72
#2004-08-27| 835.79
#2004-08-30| 831.72
#2004-08-31| 834.98
#2004-09-01| 825.96
#2004-09-02| 822.63
#2004-09-03| 816.61
#2004-09-06| 812.21
#2004-09-07| 809.58
#2004-09-08| 809.92
#2004-09-09| 811.65
#2004-09-10| 814.25
#2004-09-13| 812.18
#2004-09-14| 807.88
#2004-09-15| 798.47
#2004-09-16| 806.15
#2004-09-17| 806.98
#2004-09-20| 803.93
#2004-09-21| 801.34
#2004-09-22| 797.87
#2004-09-23| 795.65
#2004-09-24| 793.21
#2004-09-27| 793.21
#2004-09-28| 797.54
#2004-09-29| 796.63
#2004-09-30| 799.23
#2004-10-01| 799.23
#2004-10-04| 793.92
#2004-10-05| 794.98
#2004-10-06| 785.53
#2004-10-07| 776.04
#2004-10-08| 775.10
#2004-10-11| 777.77
#2004-10-12| 778.83
#2004-10-13| 776.95
#2004-10-14| 782.86
#2004-10-15| 778.49
#2004-10-18| 783.39
#2004-10-19| 779.84
#2004-10-20| 759.49
#2004-10-21| 776.73
#2004-10-22| 765.62
#2004-10-25| 763.89
#2004-10-26| 765.55
#2004-10-27| 777.67
#2004-10-28| 780.84
#2004-10-29| 785.47
#2004-11-01| 779.98
#2004-11-02| 782.57
#2004-11-03| 784.30
#2004-11-04| 782.08
#2004-11-05| 781.06
#2004-11-08| 777.42
#2004-11-09| 780.88
#2004-11-10| 782.76
#2004-11-11| 781.74
#2004-11-12| 785.36
#2004-11-15| 786.03
#2004-11-16| 786.97
#2004-11-17| 791.45
#2004-11-18| 791.26
#2004-11-19| 797.81
#2004-11-22| 799.05
#2004-11-23| 800.75
#2004-11-24| 804.21
#2004-11-25| 803.82
#2004-11-26| 800.20
#2004-11-29| 800.26
#2004-11-30| 789.06
#2004-12-01| 779.39
#2004-12-02| 777.05
#2004-12-03| 779.65
#2004-12-06| .
#2004-12-07| 774.57
#2004-12-08| 767.85
#2004-12-09| 769.48
#2004-12-10| 770.24
#2004-12-13| 755.79
#2004-12-14| 756.50
#2004-12-15| 760.26
#2004-12-16| 762.81
#2004-12-17| 757.26
#2004-12-20| 762.60
#2004-12-21| 756.60
#2004-12-22| 754.71
#2004-12-23| 758.99
#2004-12-24| .
#2004-12-27| 757.26
#2004-12-28| 753.19
#2004-12-29| 758.78
#2004-12-30| 755.37
#2004-12-31| .
#2005-01-03| 782.53
#2005-01-04| 788.91
#2005-01-05| 780.79
#2005-01-06| .
#2005-01-07| 784.06
#2005-01-10| 784.76
#2005-01-11| 784.47
#2005-01-12| 785.49
#2005-01-13| 787.55
#2005-01-14| 792.15
#2005-01-17| 792.44
#2005-01-18| 794.35
#2005-01-19| 792.84
#2005-01-20| 788.10
#2005-01-21| 791.57
#2005-01-24| 788.85
#2005-01-25| 786.01
#2005-01-26| 787.33
#2005-01-27| 789.90
#2005-01-28| 785.87
#2005-01-31| 791.97
#2005-02-01| 792.71
#2005-02-02| 802.53
#2005-02-03| 812.28
#2005-02-04| 817.83
#2005-02-07| 824.60
#2005-02-08| 830.44
#2005-02-09| 842.68
#2005-02-10| 840.61
#2005-02-11| 836.72
#2005-02-14| 821.10
#2005-02-15| 823.83
#2005-02-16| 803.82
#2005-02-17| 802.83
#2005-02-18| 801.58
#2005-02-21| 802.96
#2005-02-22| 806.52
#2005-02-23| 802.58
#2005-02-24| 816.71
#2005-02-25| 817.61
#2005-02-28| 818.64
#2005-03-01| 819.63
#2005-03-02| 827.13
#2005-03-03| 828.54
#2005-03-04| 831.43
#2005-03-07| 832.65
#2005-03-08| 833.58
#2005-03-09| 827.41
#2005-03-10| 821.94
#2005-03-11| 819.93
#2005-03-14| 817.14
#2005-03-15| 819.89
#2005-03-16| 818.27
#2005-03-17| 807.26
#2005-03-18| 805.44
#2005-03-21| 801.02
#2005-03-22| 798.17
#2005-03-23| 793.52
#2005-03-24| 797.35
#2005-03-25| .
#2005-03-28| .
#2005-03-29| 787.34
#2005-03-30| 788.65
#2005-03-31| 790.97
#2005-04-01| 792.02
#2005-04-04| 796.45
#2005-04-05| 795.08
#2005-04-06| 798.55
#2005-04-07| 799.08
#2005-04-08| 795.44
#2005-04-11| 799.49
#2005-04-12| 796.13
#2005-04-13| 798.69
#2005-04-14| 798.99
#2005-04-15| 779.28
#2005-04-18| 788.72
#2005-04-19| 788.92
#2005-04-20| 781.32
#2005-04-21| 770.17
#2005-04-22| 767.31
#2005-04-25| 778.99
#2005-04-26| 778.60
#2005-04-27| 772.43
#2005-04-28| 759.43
#2005-04-29| 762.97
#2005-05-02| 752.48
#2005-05-03| 756.88
#2005-05-04| 760.19
#2005-05-05| .
#2005-05-06| 773.73
#2005-05-09| 771.46
#2005-05-10| 767.95
#2005-05-11| 768.82
#2005-05-12| 773.65
#2005-05-13| 776.45
#2005-05-16| 778.41
#2005-05-17| 775.26
#2005-05-18| 777.63
#2005-05-19| 775.14
#2005-05-20| 781.74
#2005-05-23| 785.03
#2005-05-24| 777.45
#2005-05-25| 777.88
#2005-05-26| 780.91
#2005-05-27| 789.15
#2005-05-30| 789.42
#2005-05-31| 796.66
#2005-06-01| 788.43
#2005-06-02| 798.11
#2005-06-03| 799.90
#2005-06-06| 792.11
#2005-06-07| 789.72
#2005-06-08| 787.79
#2005-06-09| 790.81
#2005-06-10| 793.16
#2005-06-13| 797.62
#2005-06-14| 797.92
#2005-06-15| 798.27
#2005-06-16| 799.27
#2005-06-17| 796.52
#2005-06-20| 793.42
#2005-06-21| 795.12
#2005-06-22| 796.28
#2005-06-23| 797.37
#2005-06-24| .
#2005-06-27| 788.70
#2005-06-28| 785.55
#2005-06-29| 783.51
#2005-06-30| 779.47
#2005-07-01| 781.36
#2005-07-04| 775.33
#2005-07-05| 773.61
#2005-07-06| 774.37
#2005-07-07| 765.21
#2005-07-08| 766.50
#2005-07-11| 768.37
#2005-07-12| 767.76
#2005-07-13| 772.78
#2005-07-14| 770.57
#2005-07-15| 769.43
#2005-07-18| 768.90
#2005-07-19| 773.40
#2005-07-20| 771.89
#2005-07-21| 765.65
#2005-07-22| 769.10
#2005-07-25| 765.39
#2005-07-26| 760.98
#2005-07-27| 773.25
#2005-07-28| 771.13
#2005-07-29| 775.09
#2005-08-01| 772.49
#2005-08-02| 770.63
#2005-08-03| 769.38
#2005-08-04| 764.19
#2005-08-05| 766.38
#2005-08-08| 769.09
#2005-08-09| 769.06
#2005-08-10| 764.52
#2005-08-11| 770.11
#2005-08-12| 772.53
#2005-08-15| 780.85
#2005-08-16| 783.26
#2005-08-17| 783.30
#2005-08-18| 785.02
#2005-08-19| 793.26
#2005-08-22| 800.44
#2005-08-23| 797.73
#2005-08-24| 795.05
#2005-08-25| 790.93
#2005-08-26| 786.74
#2005-08-29| 787.34
#2005-08-30| 781.39
#2005-08-31| 784.41
#2005-09-01| 775.76
#2005-09-02| 778.26
#2005-09-05| 770.94
#2005-09-06| 773.18
#2005-09-07| 775.47
#2005-09-08| 776.91
#2005-09-09| 780.34
#2005-09-12| 785.36
#2005-09-13| 788.04
#2005-09-14| 793.65
#2005-09-15| 794.69
#2005-09-16| 796.80
#2005-09-19| 793.87
#2005-09-20| 794.14
#2005-09-21| 788.93
#2005-09-22| 786.13
#2005-09-23| 786.79
#2005-09-26| 787.83
#2005-09-27| 786.71
#2005-09-28| 786.74
#2005-09-29| 786.53
#2005-09-30| 791.64
#2005-10-03| 790.38
#2005-10-04| 796.28
#2005-10-05| 796.67
#2005-10-06| 793.76
#2005-10-07| 794.82
#2005-10-10| 791.78
#2005-10-11| 792.55
#2005-10-12| 793.01
#2005-10-13| 781.35
#2005-10-14| 778.27
#2005-10-17| 777.69
#2005-10-18| 781.35
#2005-10-19| 773.42
#2005-10-20| 776.42
#2005-10-21| 770.61
#2005-10-24| 776.26
#2005-10-25| 778.12
#2005-10-26| 766.54
#2005-10-27| 761.37
#2005-10-28| 761.58
#2005-10-31| 768.58
#2005-11-01| 774.86
#2005-11-02| 775.88
#2005-11-03| 769.61
#2005-11-04| 771.64
#2005-11-07| 769.52
#2005-11-08| 766.20
#2005-11-09| 767.08
#2005-11-10| 765.69
#2005-11-11| 770.84
#2005-11-14| 775.12
#2005-11-15| 771.64
#2005-11-16| 774.55
#2005-11-17| 776.24
#2005-11-18| 772.20
#2005-11-21| 770.98
#2005-11-22| 770.24
#2005-11-23| 771.67
#2005-11-24| 768.79
#2005-11-25| 771.52
#2005-11-28| 770.02
#2005-11-29| 768.86
#2005-11-30| 770.90
#2005-12-01| 770.53
#2005-12-02| 774.58
#2005-12-05| 773.39
#2005-12-06| .
#2005-12-07| 772.48
#2005-12-08| 771.59
#2005-12-09| 770.32
#2005-12-12| 773.41
#2005-12-13| 773.81
#2005-12-14| 770.25
#2005-12-15| 764.42
#2005-12-16| 768.08
#2005-12-19| 766.79
#2005-12-20| 764.56
#2005-12-21| 764.95
#2005-12-22| 766.51
#2005-12-23| 779.05
#2005-12-26| .
#2005-12-27| 773.17
#2005-12-28| 775.03
#2005-12-29| 774.11
#2005-12-30| 769.82
#2006-01-02| 783.00
#2006-01-03| 799.15
#2006-01-04| 805.80
#2006-01-05| 811.82
#2006-01-06| .
#2006-01-09| 811.65
#2006-01-10| 808.62
#2006-01-11| 804.71
#2006-01-12| 809.68
#2006-01-13| 811.32
#2006-01-16| 814.28
#2006-01-17| 807.24
#2006-01-18| 793.53
#2006-01-19| 802.60
#2006-01-20| 806.55
#2006-01-23| 794.15
#2006-01-24| 791.85
#2006-01-25| 792.86
#2006-01-26| 806.02
#2006-01-27| 811.24
#2006-01-30| 818.01
#2006-01-31| 817.27
#2006-02-01| 819.14
#2006-02-02| 823.04
#2006-02-03| 813.24
#2006-02-06| 814.69
#2006-02-07| 813.77
#2006-02-08| 813.64
#2006-02-09| 825.38
#2006-02-10| 826.03
#2006-02-13| 837.63
#2006-02-14| 835.59
#2006-02-15| 832.44
#2006-02-16| 841.22
#2006-02-17| 846.03
#2006-02-20| 844.37
#2006-02-21| 841.47
#2006-02-22| 836.44
#2006-02-23| 835.54
#2006-02-24| 836.54
#2006-02-27| 838.62
#2006-02-28| 843.62
#2006-03-01| 843.09
#2006-03-02| 837.43
#2006-03-03| 839.84
#2006-03-06| 834.31
#2006-03-07| 832.43
#2006-03-08| 833.16
#2006-03-09| 835.91
#2006-03-10| 835.57
#2006-03-13| 840.62
#2006-03-14| 848.26
#2006-03-15| 853.68
#2006-03-16| 850.86
#2006-03-17| 872.53
#2006-03-20| 871.74
#2006-03-21| 868.35
#2006-03-22| 870.68
#2006-03-23| 867.36
#2006-03-24| 873.54
#2006-03-27| 887.12
#2006-03-28| 877.37
#2006-03-29| 875.61
#2006-03-30| 878.50
#2006-03-31| 881.26
#2006-04-03| 883.31
#2006-04-04| 888.38
#2006-04-05| 884.60
#2006-04-06| 888.25
#2006-04-07| 893.35
#2006-04-10| 893.85
#2006-04-11| 891.77
#2006-04-12| 890.90
#2006-04-13| 894.91
#2006-04-14| .
#2006-04-17| .
#2006-04-18| 888.98
#2006-04-19| 896.37
#2006-04-20| 892.13
#2006-04-21| 895.47
#2006-04-24| 893.86
#2006-04-25| 893.38
#2006-04-26| 896.63
#2006-04-27| 893.56
#2006-04-28| 891.24
#2006-05-01| .
#2006-05-02| 880.85
#2006-05-03| 883.44
#2006-05-04| 876.20
#2006-05-05| 889.31
#2006-05-08| 884.75
#2006-05-09| 879.88
#2006-05-10| 877.54
#2006-05-11| 873.79
#2006-05-12| 865.62
#2006-05-15| 850.54
#2006-05-16| 841.70
#2006-05-17| 840.26
#2006-05-18| 829.96
#2006-05-19| 841.63
#2006-05-22| 817.48
#2006-05-23| 838.30
#2006-05-24| 832.27
#2006-05-25| .
#2006-05-26| 842.04
#2006-05-29| 835.86
#2006-05-30| 841.10
#2006-05-31| 836.57
#2006-06-01| 835.54
#2006-06-02| 839.41
#2006-06-05| 822.86
#2006-06-06| 803.64
#2006-06-07| 801.25
#2006-06-08| 791.13
#2006-06-09| 792.71
#2006-06-12| 783.57
#2006-06-13| 777.64
#2006-06-14| 775.84
#2006-06-15| 776.41
#2006-06-16| 775.12
#2006-06-19| 783.82
#2006-06-20| 776.14
#2006-06-21| 785.40
#2006-06-22| 799.23
#2006-06-23| .
#2006-06-26| 791.44
#2006-06-27| 790.13
#2006-06-28| 764.08
#2006-06-29| 789.03
#2006-06-30| 789.50
#2006-07-03| 783.04
#2006-07-04| 780.51
#2006-07-05| 780.64
#2006-07-06| 781.02
#2006-07-07| 780.81
#2006-07-10| 772.91
#2006-07-11| 776.23
#2006-07-12| 776.06
#2006-07-13| 772.20
#2006-07-14| 775.44
#2006-07-17| 772.32
#2006-07-18| 775.60
#2006-07-19| 774.65
#2006-07-20| 768.40
#2006-07-21| 765.67
#2006-07-24| 764.04
#2006-07-25| 768.14
#2006-07-26| 774.48
#2006-07-27| 779.69
#2006-07-28| 780.95
#2006-07-31| 781.78
#2006-08-01| 779.31
#2006-08-02| 771.90
#2006-08-03| 787.06
#2006-08-04| 786.29
#2006-08-07| 780.70
#2006-08-08| 783.60
#2006-08-09| 796.98
#2006-08-10| 793.24
#2006-08-11| 795.06
#2006-08-14| 803.19
#2006-08-15| 804.51
#2006-08-16| 801.52
#2006-08-17| 792.34
#2006-08-18| 796.88
#2006-08-21| 795.09
#2006-08-22| 783.25
#2006-08-23| 784.66
#2006-08-24| 785.15
#2006-08-25| 788.35
#2006-08-28| 788.61
#2006-08-29| 784.31
#2006-08-30| 789.89
#2006-08-31| 791.84
#2006-09-01| 793.58
#2006-09-04| 796.48
#2006-09-05| 797.75
#2006-09-06| 801.04
#2006-09-07| 790.91
#2006-09-08| 786.19
#2006-09-11| 786.28
#2006-09-12| 789.47
#2006-09-13| 791.52
#2006-09-14| 797.24
#2006-09-15| 795.74
#2006-09-18| 788.78
#2006-09-19| 789.28
#2006-09-20| 786.14
#2006-09-21| 793.52
#2006-09-22| 794.82
#2006-09-25| 786.65
#2006-09-26| 790.38
#2006-09-27| 785.16
#2006-09-28| 783.69
#2006-09-29| 786.73
#2006-10-02| 778.53
#2006-10-03| 777.85
#2006-10-04| 779.22
#2006-10-05| 784.44
#2006-10-06| 778.09
#2006-10-09| 793.05
#2006-10-10| 784.84
#2006-10-11| 795.63
#2006-10-12| 802.19
#2006-10-13| 835.78
#2006-10-16| 828.27
#2006-10-17| 809.38
#2006-10-18| 811.35
#2006-10-19| 828.53
#2006-10-20| 826.89
#2006-10-23| 827.11
#2006-10-24| 824.90
#2006-10-25| 819.78
#2006-10-26| 843.44
#2006-10-27| 842.50
#2006-10-30| 844.59
#2006-10-31| 845.42
#2006-11-01| 843.33
#2006-11-02| 831.54
#2006-11-03| 837.26
#2006-11-06| 842.15
#2006-11-07| 857.57
#2006-11-08| 861.50
#2006-11-09| 862.50
#2006-11-10| 870.14
#2006-11-13| 870.43
#2006-11-14| 873.40
#2006-11-15| 881.61
#2006-11-16| 877.59
#2006-11-17| 883.58
#2006-11-20| 869.24
#2006-11-21| 874.94
#2006-11-22| 882.65
#2006-11-23| 893.40
#2006-11-24| 884.12
#2006-11-27| 867.39
#2006-11-28| 865.48
#2006-11-29| 879.39
#2006-11-30| 878.18
#2006-12-01| 884.27
#2006-12-04| 876.81
#2006-12-05| 881.49
#2006-12-06| .
#2006-12-07| 884.59
#2006-12-08| 871.54
#2006-12-11| 877.33
#2006-12-12| 876.02
#2006-12-13| 871.88
#2006-12-14| 877.27
#2006-12-15| 880.03
#2006-12-18| 875.98
#2006-12-19| 875.22
#2006-12-20| 872.92
#2006-12-21| 873.04
#2006-12-22| 875.40
#2006-12-25| .
#2006-12-26| .
#2006-12-27| 876.39
#2006-12-28| 869.06
#2006-12-29| 880.07
#2007-01-01| .
#2007-01-02| 883.52
#2007-01-03| 904.10
#2007-01-04| 890.48
#2007-01-05| 894.81
#2007-01-08| 900.91
#2007-01-09| 910.22
#2007-01-10| 917.83
#2007-01-11| 916.36
#2007-01-12| 921.01
#2007-01-15| 923.91
#2007-01-16| 921.53
#2007-01-17| 930.28
#2007-01-18| 929.06
#2007-01-19| 918.15
#2007-01-22| 916.10
#2007-01-23| 917.39
#2007-01-24| 921.04
#2007-01-25| 927.61
#2007-01-26| 944.83
#2007-01-29| 939.70
#2007-01-30| 940.65
#2007-01-31| 939.07
#2007-02-01| 938.25
#2007-02-02| 935.07
#2007-02-05| 932.18
#2007-02-06| 929.89
#2007-02-07| 944.67
#2007-02-08| 961.36
#2007-02-09| 991.18
#2007-02-12| 992.09
#2007-02-13| 990.87
#2007-02-14|1000.19
#2007-02-15| 999.68
#2007-02-16| 997.40
#2007-02-19| 998.10
#2007-02-20|1000.01
#2007-02-21| 998.16
#2007-02-22|1013.53
#2007-02-23|1008.28
#2007-02-26|1008.24
#2007-02-27| 993.82
#2007-02-28| 969.14
#2007-03-01| 969.39
#2007-03-02| 974.87
#2007-03-05| 962.54
#2007-03-06| 967.73
#2007-03-07| 976.54
#2007-03-08| 973.81
#2007-03-09| 965.55
#2007-03-12| 972.72
#2007-03-13| 969.43
#2007-03-14| 961.76
#2007-03-15| 968.07
#2007-03-16| 963.71
#2007-03-19| 970.12
#2007-03-20| 973.60
#2007-03-21| 994.33
#2007-03-22|1001.99
#2007-03-23|1005.62
#2007-03-26|1001.74
#2007-03-27| 998.00
#2007-03-28| 985.21
#2007-03-29| 991.39
#2007-03-30| 994.17
#2007-04-02| 995.79
#2007-04-03| 992.21
#2007-04-04| 987.11
#2007-04-05| 991.75
#2007-04-06| .
#2007-04-09| .
#2007-04-10| 995.00
#2007-04-11| 996.26
#2007-04-12| 991.10
#2007-04-13| 989.05
#2007-04-16| 991.57
#2007-04-17| 998.49
#2007-04-18| 990.01
#2007-04-19| 995.99
#2007-04-20| 991.10
#2007-04-23| 992.46
#2007-04-24| 994.63
#2007-04-25| 980.16
#2007-04-26| 987.74
#2007-04-27| 983.97
#2007-04-30| 998.96
#2007-05-01| .
#2007-05-02| 996.37
#2007-05-03| 991.18
#2007-05-04| 994.26
#2007-05-07| 995.79
#2007-05-08| 995.29
#2007-05-09| 992.53
#2007-05-10| 987.31
#2007-05-11| 983.73
#2007-05-14| 982.70
#2007-05-15| 988.80
#2007-05-16| 988.77
#2007-05-17| .
#2007-05-18| 973.11
#2007-05-21| 968.83
#2007-05-22| 976.64
#2007-05-23| 977.22
#2007-05-24| 982.46
#2007-05-25| 981.73
#2007-05-28| 981.57
#2007-05-29| 985.03
#2007-05-30| 981.86
#2007-05-31| 987.98
#2007-06-01| 994.55
#2007-06-04| 970.66
#2007-06-05| 957.30
#2007-06-06| 972.76
#2007-06-07| 968.39
#2007-06-08| 977.72
#2007-06-11| 977.47
#2007-06-12| 980.03
#2007-06-13| 972.82
#2007-06-14| 977.72
#2007-06-15| 986.27
#2007-06-18| 988.29
#2007-06-19| 984.53
#2007-06-20| 987.33
#2007-06-21| 985.73
#2007-06-22| .
#2007-06-25| 978.94
#2007-06-26| 982.85
#2007-06-27| 970.25
#2007-06-28| 977.36
#2007-06-29| 983.56
#2007-07-02| 977.76
#2007-07-03| 983.43
#2007-07-04| 989.78
#2007-07-05| 983.14
#2007-07-06| 980.55
#2007-07-09| 992.73
#2007-07-10| 995.93
#2007-07-11| 983.99
#2007-07-12| 984.48
#2007-07-13| 986.73
#2007-07-16| 993.11
#2007-07-17| 993.91
#2007-07-18| 999.87
#2007-07-19| 997.37
#2007-07-20| 993.01
#2007-07-23| 990.42
#2007-07-24| 992.09
#2007-07-25| 997.43
#2007-07-26| 982.93
#2007-07-27| 977.87
#2007-07-30| 998.59
#2007-07-31|1005.20
#2007-08-01| 992.06
#2007-08-02| 980.06
#2007-08-03| 976.82
#2007-08-06| 974.94
#2007-08-07| 978.84
#2007-08-08| 979.12
#2007-08-09| 972.66
#2007-08-10| 957.74
#2007-08-13| 965.55
#2007-08-14| 959.96
#2007-08-15| 960.49
#2007-08-16| 942.02
#2007-08-17| 943.79
#2007-08-20| 959.49
#2007-08-21| 954.24
#2007-08-22| 953.92
#2007-08-23| 937.93
#2007-08-24| 947.85
#2007-08-27| 959.22
#2007-08-28| 956.27
#2007-08-29| 954.03
#2007-08-30| 965.39
#2007-08-31| 970.94
#2007-09-03| 966.25
#2007-09-04| 962.43
#2007-09-05| 967.78
#2007-09-06| 963.12
#2007-09-07| 961.78
#2007-09-10| 954.66
#2007-09-11| 960.33
#2007-09-12| 955.74
#2007-09-13| 954.45
#2007-09-14| 960.57
#2007-09-17| 944.31
#2007-09-18| 945.37
#2007-09-19| 957.34
#2007-09-20| 954.22
#2007-09-21| 935.01
#2007-09-24| 941.12
#2007-09-25| 938.06
#2007-09-26| 938.26
#2007-09-27| 957.47
#2007-09-28| 959.39
#2007-10-01| 957.23
#2007-10-02| 962.24
#2007-10-03| 950.97
#2007-10-04| 953.53
#2007-10-05| 960.46
#2007-10-08| 944.98
#2007-10-09| 954.89
#2007-10-10| 956.16
#2007-10-11| 949.73
#2007-10-12| 949.84
#2007-10-15| 945.55
#2007-10-16| 937.44
#2007-10-17| 943.75
#2007-10-18| 948.34
#2007-10-19| 947.19
#2007-10-22| 935.99
#2007-10-23| 944.31
#2007-10-24| 940.60
#2007-10-25| 946.36
#2007-10-26| 949.43
#2007-10-29| 944.47
#2007-10-30| 954.88
#2007-10-31| 983.67
#2007-11-01| 989.55
#2007-11-02| 985.51
#2007-11-05| 990.13
#2007-11-06| 987.98
#2007-11-07|1005.35
#2007-11-08| 994.03
#2007-11-09| 993.63
#2007-11-12| 985.85
#2007-11-13| 970.84
#2007-11-14| 972.73
#2007-11-15| 965.33
#2007-11-16| 964.19
#2007-11-19| 960.47
#2007-11-20| 963.99
#2007-11-21| 959.67
#2007-11-22| 962.65
#2007-11-23| 974.81
#2007-11-26| 984.24
#2007-11-27| 980.83
#2007-11-28| 974.60
#2007-11-29| 971.56
#2007-11-30| 986.58
#2007-12-03| 987.04
#2007-12-04| 977.44
#2007-12-05| 977.38
#2007-12-06| .
#2007-12-07| 979.48
#2007-12-10| 978.67
#2007-12-11| 978.69
#2007-12-12| 976.77
#2007-12-13| 966.93
#2007-12-14| 963.67
#2007-12-17| 958.37
#2007-12-18| 953.21
#2007-12-19| 950.38
#2007-12-20| 942.21
#2007-12-21| 948.49
#2007-12-24| .
#2007-12-25| .
#2007-12-26| .
#2007-12-27| 944.40
#2007-12-28| 954.30
#2007-12-31| .
#2008-01-01| .
#2008-01-02| 959.70
#2008-01-03| 940.92
#2008-01-04| 937.87
#2008-01-07| 919.55
#2008-01-08| 919.56
#2008-01-09| 910.78
#2008-01-10| 905.52
#2008-01-11| 892.75
#2008-01-14| 873.69
#2008-01-15| 868.49
#2008-01-16| 863.39
#2008-01-17| 865.70
#2008-01-18| 860.06
#2008-01-21| 846.18
#2008-01-22| 843.09
#2008-01-23| 842.31
#2008-01-24| 838.85
#2008-01-25| 840.74
#2008-01-28| 833.91
#2008-01-29| 832.59
#2008-01-30| 834.15
#2008-01-31| 845.85
#2008-02-01| 844.91
#2008-02-04| 845.75
#2008-02-05| 841.38
#2008-02-06| 843.83
#2008-02-07| 841.54
#2008-02-08| 830.76
#2008-02-11| 830.47
#2008-02-12| 810.47
#2008-02-13| 807.73
#2008-02-14| 823.60
#2008-02-15| 816.08
#2008-02-18| 814.14
#2008-02-19| 826.64
#2008-02-20| 825.80
#2008-02-21| 832.65
#2008-02-22| 815.17
#2008-02-25| 812.94
#2008-02-26| 817.25
#2008-02-27| 818.08
#2008-02-28| 819.87
#2008-02-29| 819.94
#2008-03-03| 822.09
#2008-03-04| 808.95
#2008-03-05| 808.25
#2008-03-06| 815.67
#2008-03-07| 812.69
#2008-03-10| 782.63
#2008-03-11| 791.86
#2008-03-12| 793.35
#2008-03-13| 793.54
#2008-03-14| 796.52
#2008-03-17| 793.39
#2008-03-18| 795.83
#2008-03-19| 821.58
#2008-03-20| 821.02
#2008-03-21| .
#2008-03-24| .
#2008-03-25| 812.46
#2008-03-26| 818.31
#2008-03-27| 816.26
#2008-03-28| 830.35
#2008-03-31| 825.90
#2008-04-01| 825.17
#2008-04-02| 824.49
#2008-04-03| 830.09
#2008-04-04| 846.42
#2008-04-07| 840.85
#2008-04-08| 839.61
#2008-04-09| 835.41
#2008-04-10| 830.12
#2008-04-11| 830.01
#2008-04-14| 825.52
#2008-04-15| 822.18
#2008-04-16| 821.99
#2008-04-17| 820.17
#2008-04-18| 825.34
#2008-04-21| 813.07
#2008-04-22| 825.50
#2008-04-23| 817.43
#2008-04-24| 815.98
#2008-04-25| 825.01
#2008-04-28| 824.53
#2008-04-29| 819.99
#2008-04-30| 823.28
#2008-05-01| .
#2008-05-02| 823.57
#2008-05-05| 818.66
#2008-05-06| 811.23
#2008-05-07| 811.54
#2008-05-08| 818.16
#2008-05-09| 815.98
#2008-05-12| 811.62
#2008-05-13| 799.62
#2008-05-14| 802.46
#2008-05-15| 811.30
#2008-05-16| 809.64
#2008-05-19| 818.51
#2008-05-20| 818.56
#2008-05-21| 816.25
#2008-05-22| 806.02
#2008-05-23| 802.89
#2008-05-26| 801.12
#2008-05-27| 796.57
#2008-05-28| 808.82
#2008-05-29| 803.84
#2008-05-30| 802.91
#2008-06-02| 800.57
#2008-06-03| 798.66
#2008-06-04| 795.03
#2008-06-05| 786.53
#2008-06-06| 792.86
#2008-06-09| 787.55
#2008-06-10| 783.76
#2008-06-11| 781.83
#2008-06-12| 785.53
#2008-06-13| 784.75
#2008-06-16| 777.55
#2008-06-17| 774.44
#2008-06-18| 774.44
#2008-06-19| 782.23
#2008-06-20| .
#2008-06-23| 743.59
#2008-06-24| 750.46
#2008-06-25| 746.57
#2008-06-26| 744.11
#2008-06-27| 750.40
#2008-06-30| 748.56
#2008-07-01| 742.34
#2008-07-02| 731.10
#2008-07-03| 722.92
#2008-07-04| 722.50
#2008-07-07| 737.12
#2008-07-08| 744.81
#2008-07-09| 747.35
#2008-07-10| 749.59
#2008-07-11| 738.26
#2008-07-14| 733.93
#2008-07-15| 730.94
#2008-07-16| 735.61
#2008-07-17| 739.03
#2008-07-18| 743.54
#2008-07-21| 729.24
#2008-07-22| 735.00
#2008-07-23| 720.72
#2008-07-24| 718.35
#2008-07-25| 712.76
#2008-07-28| 710.04
#2008-07-29| 675.37
#2008-07-30| 689.59
#2008-07-31| 725.53
#2008-08-01| 736.88
#2008-08-04| 744.79
#2008-08-05| 745.16
#2008-08-06| 742.75
#2008-08-07| 748.97
#2008-08-08| 738.06
#2008-08-11| 734.61
#2008-08-12| 715.47
#2008-08-13| 714.93
#2008-08-14| 725.35
#2008-08-15| 732.41
#2008-08-18| 716.64
#2008-08-19| 716.49
#2008-08-20| 717.14
#2008-08-21| 720.25
#2008-08-22| 723.82
#2008-08-25| 723.89
#2008-08-26| 715.50
#2008-08-27| 713.95
#2008-08-28| 717.67
#2008-08-29| 727.06
#2008-09-01| 725.81
#2008-09-02| 728.16
#2008-09-03| 727.38
#2008-09-04| 730.18
#2008-09-05| 718.92
#2008-09-08| 724.78
#2008-09-09| 713.67
#2008-09-10| 705.87
#2008-09-11| 710.04
#2008-09-12| 717.00
#2008-09-15| 714.26
#2008-09-16| 688.55
#2008-09-17| 690.64
#2008-09-18| 685.20
#2008-09-19| 700.52
#2008-09-22| 668.30
#2008-09-23| 681.73
#2008-09-24| 683.48
#2008-09-25| 678.97
#2008-09-26| 649.91
#2008-09-29| 637.30
#2008-09-30| 635.85
#2008-10-01| 639.15
#2008-10-02| 630.79
#2008-10-03| 627.33
#2008-10-06| 629.59
#2008-10-07| 619.24
#2008-10-08| 592.60
#2008-10-09| 589.62
#2008-10-10| 575.35
#2008-10-13| 622.72
#2008-10-14| 631.64
#2008-10-15| 616.07
#2008-10-16| 616.07
#2008-10-17| 623.38
#2008-10-20| 605.51
#2008-10-21| 618.16
#2008-10-22| 611.01
#2008-10-23| 590.51
#2008-10-24| 578.57
#2008-10-27| 575.38
#2008-10-28| 571.10
#2008-10-29| 572.69
#2008-10-30| 585.53
#2008-10-31| 587.52
#2008-11-03| 587.67
#2008-11-04| 577.17
#2008-11-05| 587.39
#2008-11-06| 585.21
#2008-11-07| 576.42
#2008-11-10| 584.26
#2008-11-11| 565.14
#2008-11-12| 564.20
#2008-11-13| 562.03
#2008-11-14| 551.15
#2008-11-17| 550.64
#2008-11-18| 551.35
#2008-11-19| 543.06
#2008-11-20| 539.20
#2008-11-21| 537.43
#2008-11-24| 539.18
#2008-11-25| 543.06
#2008-11-26| 539.37
#2008-11-27| 546.49
#2008-11-28| 543.90
#2008-12-01| 537.09
#2008-12-02| 525.69
#2008-12-03| 510.84
#2008-12-04| 532.93
#2008-12-05| 530.59
#2008-12-08| 519.50
#2008-12-09| 523.14
#2008-12-10| 512.10
#2008-12-11| 509.82
#2008-12-12| 513.65
#2008-12-15| 509.62
#2008-12-16| 506.25
#2008-12-17| 505.65
#2008-12-18| 504.54
#2008-12-19| 504.87
#2008-12-22| 511.02
#2008-12-23| 517.44
#2008-12-24| .
#2008-12-25| .
#2008-12-26| .
#2008-12-29| 507.33
#2008-12-30| 515.15
#2008-12-31| .
#2009-01-01| .
#2009-01-02| 523.61
#2009-01-05| 534.26
#2009-01-06| .
#2009-01-07| 534.41
#2009-01-08| 518.81
#2009-01-09| 528.06
#2009-01-12| 521.07
#2009-01-13| 521.89
#2009-01-14| 530.89
#2009-01-15| 528.71
#2009-01-16| 526.78
#2009-01-19| 527.15
#2009-01-20| 514.50
#2009-01-21| 499.65
#2009-01-22| 507.66
#2009-01-23| 503.19
#2009-01-26| 494.62
#2009-01-27| 510.92
#2009-01-28| 518.96
#2009-01-29| 512.82
#2009-01-30| 500.30
#2009-02-02| 493.55
#2009-02-03| 495.45
#2009-02-04| 516.81
#2009-02-05| 516.08
#2009-02-06| 503.25
#2009-02-09| 476.97
#2009-02-10| 489.99
#2009-02-11| 487.50
#2009-02-12| 505.86
#2009-02-13| 512.95
#2009-02-16| 503.46
#2009-02-17| 485.25
#2009-02-18| 484.05
#2009-02-19| 515.70
#2009-02-20| 512.87
#2009-02-23| 508.93
#2009-02-24| 504.02
#2009-02-25| 491.67
#2009-02-26| 507.52
#2009-02-27| 487.88
#2009-03-02| 484.09
#2009-03-03| 482.00
#2009-03-04| 483.72
#2009-03-05| 469.83
#2009-03-06| 482.94
#2009-03-09| 456.81
#2009-03-10| 442.66
#2009-03-11| 444.36
#2009-03-12| 441.11
#2009-03-13| 447.22
#2009-03-16| 449.65
#2009-03-17| 464.28
#2009-03-18| 451.79
#2009-03-19| 472.92
#2009-03-20| 472.48
#2009-03-23| 460.82
#2009-03-24| 479.57
#2009-03-25| 486.33
#2009-03-26| 481.42
#2009-03-27| 479.20
#2009-03-30| 490.43
#2009-03-31| 492.84
#2009-04-01| 462.93
#2009-04-02| 474.05
#2009-04-03| 468.04
#2009-04-06| 486.02
#2009-04-07| 480.36
#2009-04-08| 468.41
#2009-04-09| 490.27
#2009-04-10| .
#2009-04-13| .
#2009-04-14| 489.48
#2009-04-15| 496.56
#2009-04-16| 495.41
#2009-04-17| 500.66
#2009-04-20| 498.49
#2009-04-21| 501.64
#2009-04-22| 504.89
#2009-04-23| 501.43
#2009-04-24| 499.66
#2009-04-27| 502.09
#2009-04-28| 497.23
#2009-04-29| 505.48
#2009-04-30| 530.35
#2009-05-01| .
#2009-05-04| 541.39
#2009-05-05| 540.95
#2009-05-06| 561.87
#2009-05-07| 562.73
#2009-05-08| 574.55
#2009-05-11| 562.28
#2009-05-12| 553.52
#2009-05-13| 538.62
#2009-05-14| 534.75
#2009-05-15| 541.96
#2009-05-18| 538.66
#2009-05-19| 551.51
#2009-05-20| 543.03
#2009-05-21| .
#2009-05-22| 558.05
#2009-05-25| 546.04
#2009-05-26| 541.76
#2009-05-27| 541.72
#2009-05-28| 541.15
#2009-05-29| 540.13
#2009-06-01| 532.53
#2009-06-02| 527.36
#2009-06-03| 523.29
#2009-06-04| 523.69
#2009-06-05| 526.81
#2009-06-08| 521.51
#2009-06-09| 519.89
#2009-06-10| 519.89
#2009-06-11| 523.34
#2009-06-12| 524.29
#2009-06-15| 522.42
#2009-06-16| 521.96
#2009-06-17| 526.90
#2009-06-18| 542.26
#2009-06-19| .
#2009-06-22| 538.69
#2009-06-23| 526.77
#2009-06-24| 532.39
#2009-06-25| 525.61
#2009-06-26| 538.84
#2009-06-29| 528.11
#2009-06-30| 527.87
#2009-07-01| 517.38
#2009-07-02| 531.13
#2009-07-03| 526.04
#2009-07-06| 502.99
#2009-07-07| 503.87
#2009-07-08| 499.01
#2009-07-09| 503.79
#2009-07-10| 502.32
#2009-07-13| 515.56
#2009-07-14| 510.88
#2009-07-15| 513.15
#2009-07-16| 511.67
#2009-07-17| 513.52
#2009-07-20| 515.69
#2009-07-21| 527.73
#2009-07-22| 534.98
#2009-07-23| 535.08
#2009-07-24| 536.69
#2009-07-27| 538.35
#2009-07-28| 550.38
#2009-07-29| 551.23
#2009-07-30| 543.99
#2009-07-31| 546.79
#2009-08-03| 549.94
#2009-08-04| 549.53
#2009-08-05| 551.45
#2009-08-06| 549.43
#2009-08-07| 558.18
#2009-08-10| 556.99
#2009-08-11| 561.46
#2009-08-12| 576.75
#2009-08-13| 589.27
#2009-08-14| 593.72
#2009-08-17| 570.33
#2009-08-18| 580.51
#2009-08-19| 575.63
#2009-08-20| 576.35
#2009-08-21| 578.10
#2009-08-24| 594.04
#2009-08-25| 592.29
#2009-08-26| 582.97
#2009-08-27| 574.72
#2009-08-28| 580.00
#2009-08-31| 571.25
#2009-09-01| 607.24
#2009-09-02| 577.73
#2009-09-03| 591.31
#2009-09-04| 590.29
#2009-09-07| 586.65
#2009-09-08| 589.62
#2009-09-09| 595.49
#2009-09-10| 592.36
#2009-09-11| 590.36
#2009-09-14| 585.76
#2009-09-15| 585.14
#2009-09-16| 592.84
#2009-09-17| 600.19
#2009-09-18| 598.46
#2009-09-21| 599.58
#2009-09-22| 600.83
#2009-09-23| 603.17
#2009-09-24| 596.15
#2009-09-25| 596.20
#2009-09-28| 594.81
#2009-09-29| 593.84
#2009-09-30| 593.68
#2009-10-01| 600.70
#2009-10-02| 597.60
#2009-10-05| 593.65
#2009-10-06| 596.37
#2009-10-07| 598.05
#2009-10-08| 605.96
#2009-10-09| 607.94
#2009-10-12| 605.27
#2009-10-13| 597.18
#2009-10-14| 599.54
#2009-10-15| 601.31
#2009-10-16| 602.11
#2009-10-19| 607.27
#2009-10-20| 612.69
#2009-10-21| 610.25
#2009-10-22| 607.95
#2009-10-23| 607.50
#2009-10-26| 599.30
#2009-10-27| 597.46
#2009-10-28| 583.61
#2009-10-29| 583.71
#2009-10-30| 590.44
#2009-11-02| 590.11
#2009-11-03| 581.15
#2009-11-04| 592.60
#2009-11-05| 656.05
#2009-11-06| 661.71
#2009-11-09| 673.48
#2009-11-10| 683.91
#2009-11-11| 691.17
#2009-11-12| 707.74
#2009-11-13| 715.34
#2009-11-16| 754.10
#2009-11-17| 747.65
#2009-11-18| 736.96
#2009-11-19| 728.41
#2009-11-20| 719.23
#2009-11-23| 722.04
#2009-11-24| 717.86
#2009-11-25| 720.43
#2009-11-26| 696.10
#2009-11-27| 713.60
#2009-11-30| 704.96
#2009-12-01| 708.38
#2009-12-02| 727.10
#2009-12-03| 727.76
#2009-12-04| 727.36
#2009-12-07| 731.66
#2009-12-08| 724.36
#2009-12-09| 730.21
#2009-12-10| 740.69
#2009-12-11| 744.54
#2009-12-14| 742.49
#2009-12-15| 719.22
#2009-12-16| 741.40
#2009-12-17| 728.36
#2009-12-18| 729.49
#2009-12-21| 717.22
#2009-12-22| 715.34
#2009-12-23| 716.02
#2009-12-24| .
#2009-12-25| .
#2009-12-28| 713.19
#2009-12-29| 713.42
#2009-12-30| 717.50
#2009-12-31| .
#2010-01-01| .
#2010-01-04| 729.65
#2010-01-05| 777.79
#2010-01-06| .
#2010-01-07| 778.56
#2010-01-08| 778.57
#2010-01-11| 779.96
#2010-01-12| 796.00
#2010-01-13| 794.01
#2010-01-14| 741.94
#2010-01-15| 753.56
#2010-01-18| 789.50
#2010-01-19| 766.17
#2010-01-20| 767.97
#2010-01-21| 771.05
#2010-01-22| 751.45
#2010-01-25| 743.47
#2010-01-26| 741.43
#2010-01-27| 742.37
#2010-01-28| 776.07
#2010-01-29| 749.64
#2010-02-01| 767.71
#2010-02-02| 770.17
#2010-02-03| 748.62
#2010-02-04| 752.82
#2010-02-05| 744.54
#2010-02-08| 739.80
#2010-02-09| 743.94
#2010-02-10| 739.80
#2010-02-11| 741.12
#2010-02-12| 741.36
#2010-02-15| 744.61
#2010-02-16| 744.61
#2010-02-17| 743.40
#2010-02-18| 751.59
#2010-02-19| 749.90
#2010-02-22| 750.92
#2010-02-23| 736.44
#2010-02-24| 742.92
#2010-02-25| 744.79
#2010-02-26| 744.48
#2010-03-01| 741.65
#2010-03-02| 741.83
#2010-03-03| 741.83
#2010-03-04| 741.11
#2010-03-05| 740.99
#2010-03-08| 744.71
#2010-03-09| 735.10
#2010-03-10| 742.27
#2010-03-11| 744.86
#2010-03-12| 744.37
#2010-03-15| 743.59
#2010-03-16| 748.57
#2010-03-17| 750.56
#2010-03-18| 751.39
#2010-03-19| 748.81
#2010-03-22| 750.13
#2010-03-23| 758.45
#2010-03-24| 754.28
#2010-03-25| 759.90
#2010-03-26| 761.14
#2010-03-29| 764.36
#2010-03-30| 758.57
#2010-03-31| 765.84
#2010-04-01| 757.36
#2010-04-02| .
#2010-04-05| .
#2010-04-06| 764.97
#2010-04-07| 776.56
#2010-04-08| 765.35
#2010-04-09| 774.33
#2010-04-12| 803.50
#2010-04-13| 816.47
#2010-04-14| 826.84
#2010-04-15| 825.98
#2010-04-16| 818.04
#2010-04-19| 793.35
#2010-04-20| 821.15
#2010-04-21| 823.07
#2010-04-22| 823.51
#2010-04-23| 825.18
#2010-04-26| 813.36
#2010-04-27| 804.40
#2010-04-28| 775.12
#2010-04-29| 775.08
#2010-04-30| 772.68
#2010-05-03| 763.53
#2010-05-04| 767.92
#2010-05-05| 751.42
#2010-05-06| 751.23
#2010-05-07| 729.91
#2010-05-10| 757.20
#2010-05-11| 737.16
#2010-05-12| 752.37
#2010-05-13| .
#2010-05-14| 757.57
#2010-05-17| 787.86
#2010-05-18| 793.55
#2010-05-19| 790.15
#2010-05-20| 777.23
#2010-05-21| 784.60
#2010-05-24| 784.60
#2010-05-25| 774.49
#2010-05-26| 787.00
#2010-05-27| 750.35
#2010-05-28| 781.40
#2010-05-31| 766.83
#2010-06-01| 754.78
#2010-06-02| 753.27
#2010-06-03| 757.14
#2010-06-04| 763.92
#2010-06-07| 760.52
#2010-06-08| 763.45
#2010-06-09| 750.26
#2010-06-10| 748.11
#2010-06-11| 767.56
#2010-06-14| 752.74
#2010-06-15| 759.57
#2010-06-16| 759.44
#2010-06-17| 769.90
#2010-06-18| 770.15
#2010-06-21| 762.46
#2010-06-22| 779.82
#2010-06-23| 780.93
#2010-06-24| 772.07
#2010-06-25| .
#2010-06-28| 778.93
#2010-06-29| 763.20
#2010-06-30| 766.11
#2010-07-01| 763.75
#2010-07-02| 771.27
#2010-07-05| 778.04
#2010-07-06| 776.41
#2010-07-07| 780.50
#2010-07-08| 780.86
#2010-07-09| 772.13
#2010-07-12| 780.72
#2010-07-13| 780.71
#2010-07-14| 774.81
#2010-07-15| 772.66
#2010-07-16| 772.49
#2010-07-19| 777.41
#2010-07-20| 773.11
#2010-07-21| 758.07
#2010-07-22| 763.65
#2010-07-23| 781.47
#2010-07-26| 778.78
#2010-07-27| 777.73
#2010-07-28| 773.41
#2010-07-29| 767.29
#2010-07-30| 761.92
#2010-08-02| 763.53
#2010-08-03| 769.01
#2010-08-04| 765.25
#2010-08-05| 773.41
#2010-08-06| 773.23
#2010-08-09| 778.43
#2010-08-10| 778.43
#2010-08-11| 775.30
#2010-08-12| 764.14
#2010-08-13| 771.66
#2010-08-16| 782.06
#2010-08-17| 783.45
#2010-08-18| 783.45
#2010-08-19| 768.66
#2010-08-20| 768.97
#2010-08-23| 769.50
#2010-08-24| 767.40
#2010-08-25| 765.13
#2010-08-26| 769.50
#2010-08-27| 773.46
#2010-08-30| 758.75
#2010-08-31| 766.81
#2010-09-01| 774.87
#2010-09-02| 762.93
#2010-09-03| 764.53
#2010-09-06| 771.85
#2010-09-07| 772.88
#2010-09-08| 771.31
#2010-09-09| 769.56
#2010-09-10| 771.29
#2010-09-13| 771.01
#2010-09-14| 774.74
#2010-09-15| 773.56
#2010-09-16| 765.98
#2010-09-17| 774.99
#2010-09-20| 781.27
#2010-09-21| 794.71
#2010-09-22| 798.03
#2010-09-23| 784.09
#2010-09-24| 796.45
#2010-09-27| 795.18
#2010-09-28| 795.58
#2010-09-29| 796.34
#2010-09-30| 798.20
#2010-10-01| 799.90
#2010-10-04| 798.27
#2010-10-05| 805.43
#2010-10-06| 814.56
#2010-10-07| 810.89
#2010-10-08| 813.51
#2010-10-11| 818.88
#2010-10-12| 814.05
#2010-10-13| 825.98
#2010-10-14| 848.54
#2010-10-15| 850.38
#2010-10-18| 840.72
#2010-10-19| 838.56
#2010-10-20| 831.91
#2010-10-21| 843.34
#2010-10-22| 854.49
#2010-10-25| 882.57
#2010-10-26| 878.49
#2010-10-27| 875.29
#2010-10-28| 878.85
#2010-10-29| 880.25
#2010-11-01| 879.72
#2010-11-02| 878.85
#2010-11-03| 900.97
#2010-11-04| 933.87
#2010-11-05| 912.92
#2010-11-08| 943.74
#2010-11-09| 931.44
#2010-11-10| 928.15
#2010-11-11| 938.38
#2010-11-12| 934.12
#2010-11-15| 910.62
#2010-11-16| 916.89
#2010-11-17| 913.33
#2010-11-18| 933.21
#2010-11-19| 919.25
#2010-11-22| 906.45
#2010-11-23| 891.85
#2010-11-24| 887.08
#2010-11-25| 900.96
#2010-11-26| 890.49
#2010-11-29| 891.49
#2010-11-30| 897.72
#2010-12-01| 911.44
#2010-12-02| 914.20
#2010-12-03| 914.28
#2010-12-06| .
#2010-12-07| 922.58
#2010-12-08| 912.72
#2010-12-09| 921.82
#2010-12-10| 928.25
#2010-12-13| 936.83
#2010-12-14| 926.42
#2010-12-15| 923.91
#2010-12-16| 934.28
#2010-12-17| 951.21
#2010-12-20| 955.67
#2010-12-21| 966.05
#2010-12-22| 973.40
#2010-12-23| 983.71
#2010-12-24| .
#2010-12-27| 993.51
#2010-12-28|1007.36
#2010-12-29|1015.07
#2010-12-30|1019.52
#2010-12-31| .
#2011-01-03|1045.90
#2011-01-04|1060.03
#2011-01-05|1068.55
#2011-01-06| .
#2011-01-07|1074.07
#2011-01-10|1057.14
#2011-01-11|1065.84
#2011-01-12|1063.79
#2011-01-13|1077.50
#2011-01-14|1094.96
#2011-01-17|1102.88
#2011-01-18|1089.04
#2011-01-19|1076.72
#2011-01-20|1076.68
#2011-01-21|1056.80
#2011-01-24|1037.32
#2011-01-25|1061.21
#2011-01-26|1056.32
#2011-01-27|1052.56
#2011-01-28|1081.15
#2011-01-31|1066.02
#2011-02-01|1069.43
#2011-02-02|1082.29
#2011-02-03|1074.94
#2011-02-04|1078.87
#2011-02-07|1077.75
#2011-02-08|1006.97
#2011-02-09|1015.03
#2011-02-10|1018.19
#2011-02-11|1013.70
#2011-02-14| 990.46
#2011-02-15| 986.23
#2011-02-16|1005.16
#2011-02-17| 999.97
#2011-02-18| 989.35
#2011-02-21| 979.55
#2011-02-22| 960.80
#2011-02-23| 956.75
#2011-02-24| 954.88
#2011-02-25| 962.74
#2011-02-28| 973.27
#2011-03-01| 972.05
#2011-03-02| 964.94
#2011-03-03| 975.43
#2011-03-04| 972.62
#2011-03-07| 969.64
#2011-03-08| 965.35
#2011-03-09| 968.43
#2011-03-10| 988.50
#2011-03-11| 981.45
#2011-03-14| 968.69
#2011-03-15| 960.25
#2011-03-16| 960.12
#2011-03-17| 968.68
#2011-03-18| 974.98
#2011-03-21| 972.91
#2011-03-22| 993.92
#2011-03-23| 998.52
#2011-03-24|1010.31
#2011-03-25|1006.28
#2011-03-28|1016.81
#2011-03-29|1026.85
#2011-03-30|1024.56
#2011-03-31|1044.05
#2011-04-01|1050.82
#2011-04-04|1054.67
#2011-04-05|1062.88
#2011-04-06|1056.73
#2011-04-07|1050.30
#2011-04-08|1066.48
#2011-04-11|1093.73
#2011-04-12|1093.46
#2011-04-13|1105.14
#2011-04-14|1097.36
#2011-04-15|1102.58
#2011-04-18|1090.77
#2011-04-19|1100.46
#2011-04-20|1095.44
#2011-04-21|1090.62
#2011-04-22| .
#2011-04-25| .
#2011-04-26|1098.23
#2011-04-27|1079.67
#2011-04-28|1084.12
#2011-04-29|1092.35
#2011-05-02|1076.53
#2011-05-03|1070.92
#2011-05-04|1062.35
#2011-05-05|1061.41
#2011-05-06|1063.64
#2011-05-09|1066.07
#2011-05-10|1056.78
#2011-05-11|1074.60
#2011-05-12|1083.53
#2011-05-13|1080.91
#2011-05-16|1057.87
#2011-05-17|1063.81
#2011-05-18|1062.51
#2011-05-19|1072.71
#2011-05-20|1057.85
#2011-05-23|1062.13
#2011-05-24|1049.32
#2011-05-25|1051.91
#2011-05-26|1042.81
#2011-05-27|1042.81
#2011-05-30|1059.73
#2011-05-31|1043.72
#2011-06-01|1023.27
#2011-06-02| .
#2011-06-03|1012.99
#2011-06-06|1017.66
#2011-06-07|1011.15
#2011-06-08| 992.47
#2011-06-09|1005.87
#2011-06-10|1017.62
#2011-06-13|1014.44
#2011-06-14|1005.56
#2011-06-15| 981.74
#2011-06-16| 957.15
#2011-06-17| 961.83
#2011-06-20| 949.69
#2011-06-21| 948.39
#2011-06-22| 974.51
#2011-06-23| 971.15
#2011-06-24| .
#2011-06-27| 965.57
#2011-06-28| 952.55
#2011-06-29| 963.72
#2011-06-30|1000.00
#2011-07-01|1000.00
#2011-07-04|1007.69
#2011-07-05|1030.77
#2011-07-06|1007.69
#2011-07-07|1023.08
#2011-07-08|1023.08
#2011-07-11|1005.39
#2011-07-12|1023.08
#2011-07-13|1023.08
#2011-07-14|1019.23
#2011-07-15|1023.08
#2011-07-18| 971.54
#2011-07-19| 961.54
#2011-07-20|1000.00
#2011-07-21| 976.92
#2011-07-22|1028.46
#2011-07-25| 999.23
#2011-07-26| 999.23
#2011-07-27| 984.62
#2011-07-28| 984.62
#2011-07-29| 980.00
#2011-08-01| 976.15
#2011-08-02| 915.38
#2011-08-03| 884.62
#2011-08-04| 867.69
#2011-08-05| 853.85
#2011-08-08| 875.38
#2011-08-09| 873.08
#2011-08-10| 896.92
#2011-08-11| 892.31
#2011-08-12| 907.69
#2011-08-15| 953.85
#2011-08-16| 960.00
#2011-08-17| 919.23
#2011-08-18| 873.08
#2011-08-19| 923.08
#2011-08-22| 923.08
#2011-08-23| 900.00
#2011-08-24| 888.46
#2011-08-25| 896.15
#2011-08-26| 896.15
#2011-08-29| 892.31
#2011-08-30| 895.38
#2011-08-31| 907.69
#2011-09-01| 884.62
#2011-09-02| 881.54
#2011-09-05| 873.08
#2011-09-06| 853.85
#2011-09-07| 896.15
#2011-09-08| 861.54
#2011-09-09| 880.77
#2011-09-12| 873.08
#2011-09-13| 861.54
#2011-09-14| 865.38
#2011-09-15| 861.54
#2011-09-16| 864.62
#2011-09-19| 861.54
#2011-09-20| 861.54
#2011-09-21| 865.38
#2011-09-22| 838.46
#2011-09-23| 853.85
#2011-09-26| 853.08
#2011-09-27| 865.38
#2011-09-28| 846.15
#2011-09-29| 838.46
#2011-09-30| 823.08
#2011-10-03| 845.38
#2011-10-04| 829.23
#2011-10-05| 865.38
#2011-10-06| 860.00
#2011-10-07| 860.77
#2011-10-10| 842.31
#2011-10-11| 850.77
#2011-10-12| 853.08
#2011-10-13| 846.15
#2011-10-14| 821.54
#2011-10-17| 815.38
#2011-10-18| 815.38
#2011-10-19| 834.62
#2011-10-20| 834.62
#2011-10-21| 833.85
#2011-10-24| 846.15
#2011-10-25| 833.85
#2011-10-26| 845.38
#2011-10-27| 875.38
#2011-10-28| 880.00
#2011-10-31| 876.92
#2011-11-01| 873.08
#2011-11-02| 873.08
#2011-11-03| 872.31
#2011-11-04| 846.15
#2011-11-07| 872.31
#2011-11-08| 871.54
#2011-11-09| 846.15
#2011-11-10| 853.85
#2011-11-11| 884.62
#2011-11-14| 869.23
#2011-11-15| 842.31
#2011-11-16| 846.15
#2011-11-17| 846.15
#2011-11-18| 825.38
#2011-11-21| 825.38
#2011-11-22| 788.46
#2011-11-23| 809.23
#2011-11-24| 807.69
#2011-11-25| 796.15
#2011-11-28| 845.38
#2011-11-29| 830.77
#2011-11-30| 821.54
#2011-12-01| 816.92
#2011-12-02| 815.38
#2011-12-05| 818.46
#2011-12-06| .
#2011-12-07| 818.46
#2011-12-08| 793.85
#2011-12-09| 811.54
#2011-12-12| 807.69
#2011-12-13| 803.85
#2011-12-14| 784.62
#2011-12-15| 766.15
#2011-12-16| 769.23
#2011-12-19| 765.38
#2011-12-20| 776.92
#2011-12-21| 776.92
#2011-12-22| 774.62
#2011-12-23| 769.23
#2011-12-26| .
#2011-12-27| 761.54
#2011-12-28| 768.46
#2011-12-29| 768.46
#2011-12-30| 759.23
#2012-01-02| 773.85
#2012-01-03| 782.31
#2012-01-04| 782.31
#2012-01-05| 784.62
#2012-01-06| .
#2012-01-09| 790.77
#2012-01-10| 815.38
#2012-01-11| 868.46
#2012-01-12| 884.62
#2012-01-13| 846.15
#2012-01-16| 860.00
#2012-01-17| 846.15
#2012-01-18| 861.54
#2012-01-19| 849.23
#2012-01-20| 842.31
#2012-01-23| 856.15
#2012-01-24| 843.08
#2012-01-25| 856.15
#2012-01-26| 861.54
#2012-01-27| 861.54
#2012-01-30| 882.13
#2012-01-31| 892.23
#2012-02-01| 912.66
#2012-02-02| 920.51
#2012-02-03| 945.99
#2012-02-06| 932.15
#2012-02-07| 912.95
#2012-02-08| 930.79
#2012-02-09| 935.74
#2012-02-10| 992.01
#2012-02-13|1010.00
#2012-02-14|1016.83
#2012-02-15|1007.05
#2012-02-16|1005.12
#2012-02-17|1011.10
#2012-02-20|1002.18
#2012-02-21| 997.30
#2012-02-22| 997.12
#2012-02-23| 995.02
#2012-02-24| 991.37
#2012-02-27| 981.77
#2012-02-28| 986.64
#2012-02-29| 989.63
#2012-03-01|1000.44
#2012-03-02|1000.44
#2012-03-05| 995.20
#2012-03-06| 981.55
#2012-03-07| 988.92
#2012-03-08| 998.72
#2012-03-09| 991.20
#2012-03-12| 982.29
#2012-03-13| 987.71
#2012-03-14| 993.48
#2012-03-15|1002.93
#2012-03-16|1016.28
#2012-03-19|1024.53
#2012-03-20| 999.70
#2012-03-21|1002.30
#2012-03-22| 988.45
#2012-03-23|1001.76
#2012-03-26|1003.16
#2012-03-27|1013.64
#2012-03-28|1007.00
#2012-03-29| 986.71
#2012-03-30| 997.39
#2012-04-02|1001.40
#2012-04-03| 997.00
#2012-04-04| 986.85
#2012-04-05| 989.84
#2012-04-06| .
#2012-04-09| .
#2012-04-10| 980.40
#2012-04-11| 990.86
#2012-04-12| 987.89
#2012-04-13| 981.43
#2012-04-16| 991.23
#2012-04-17|1015.68
#2012-04-18|1028.80
#2012-04-19|1046.61
#2012-04-20|1064.82
#2012-04-23|1046.30
#2012-04-24|1043.07
#2012-04-25|1050.09
#2012-04-26|1028.78
#2012-04-27|1028.45
#2012-04-30|1034.21
#2012-05-01| .
#2012-05-02|1037.48
#2012-05-03|1023.24
#2012-05-04| 996.95
#2012-05-07|1008.45
#2012-05-08|1013.71
#2012-05-09| 990.09
#2012-05-10| 985.61
#2012-05-11| 984.70
#2012-05-14| 963.04
#2012-05-15| 966.67
#2012-05-16| 945.59
#2012-05-17| .
#2012-05-18| 950.27
#2012-05-21| 971.33
#2012-05-22| 962.00
#2012-05-23| 949.93
#2012-05-24| 947.21
#2012-05-25| 950.30
#2012-05-28| 958.18
#2012-05-29| 955.34
#2012-05-30| 959.82
#2012-05-31| 938.93
#2012-06-01| 935.17
#2012-06-04| 913.55
#2012-06-05| 886.94
#2012-06-06| 902.80
#2012-06-07| 953.93
#2012-06-08| 947.63
#2012-06-11| 949.62
#2012-06-12| 952.70
#2012-06-13| 955.78
#2012-06-14| 950.89
#2012-06-15| 959.58
#2012-06-18| 959.40
#2012-06-19| 959.95
#2012-06-20| 937.80
#2012-06-21| 940.34
#2012-06-22| .
#2012-06-25| 923.58
#2012-06-26| 936.74
#2012-06-27| 943.39
#2012-06-28| 943.92
#2012-06-29| 986.55
#2012-07-02| 973.63
#2012-07-03| 971.18
#2012-07-04| 970.45
#2012-07-05| 973.54
#2012-07-06| 985.72
#2012-07-09| 992.93
#2012-07-10| 994.93
#2012-07-11| 989.67
#2012-07-12| 972.09
#2012-07-13| 983.59
#2012-07-16|1006.44
#2012-07-17|1031.96
#2012-07-18|1037.36
#2012-07-19|1028.34
#2012-07-20|1037.17
#2012-07-23|1002.25
#2012-07-24|1007.48
#2012-07-25|1005.16
#2012-07-26|1035.56
#2012-07-27|1037.89
#2012-07-30|1030.51
#2012-07-31|1028.86
#2012-08-01|1019.69
#2012-08-02|1023.48
#2012-08-03|1031.60
#2012-08-06|1035.02
#2012-08-07|1042.04
#2012-08-08|1044.03
#2012-08-09|1045.64
#2012-08-10|1049.25
#2012-08-13|1052.45
#2012-08-14|1047.97
#2012-08-15|1061.46
#2012-08-16|1063.43
#2012-08-17|1089.33
#2012-08-20|1064.34
#2012-08-21|1069.57
#2012-08-22|1059.12
#2012-08-23|1068.11
#2012-08-24|1069.34
#2012-08-27|1073.69
#2012-08-28|1061.28
#2012-08-29|1062.73
#2012-08-30|1063.64
#2012-08-31|1063.27
#2012-09-03|1075.67
#2012-09-04|1067.58
#2012-09-05|1049.78
#2012-09-06|1062.19
#2012-09-07|1074.06
#2012-09-10|1086.17
#2012-09-11|1107.40
#2012-09-12|1123.96
#2012-09-13|1125.05
#2012-09-14|1123.28
#2012-09-17|1127.25
#2012-09-18|1119.87
#2012-09-19|1135.37
#2012-09-20|1135.73
#2012-09-21|1138.81
#2012-09-24|1164.11
#2012-09-25|1127.39
#2012-09-26|1118.21
#2012-09-27|1110.11
#2012-09-28|1107.06
#2012-10-01|1144.97
#2012-10-02|1124.30
#2012-10-03|1102.90
#2012-10-04|1106.69
#2012-10-05|1114.61
#2012-10-08|1127.02
#2012-10-09|1134.57
#2012-10-10|1147.16
#2012-10-11|1148.07
#2012-10-12|1148.80
#2012-10-15|1126.29
#2012-10-16|1133.69
#2012-10-17|1140.73
#2012-10-18|1124.91
#2012-10-19|1126.53
#2012-10-22|1146.31
#2012-10-23|1141.47
#2012-10-24|1147.21
#2012-10-25|1124.70
#2012-10-26|1127.95
#2012-10-29|1149.88
#2012-10-30|1185.13
#2012-10-31|1181.90
#2012-11-01|1183.71
#2012-11-02|1178.90
#2012-11-05|1184.82
#2012-11-06|1185.73
#2012-11-07|1185.19
#2012-11-08|1168.83
#2012-11-09|1190.60
#2012-11-12|1187.54
#2012-11-13|1173.71
#2012-11-14|1192.59
#2012-11-15|1192.76
#2012-11-16|1211.49
#2012-11-19|1200.89
#2012-11-20|1224.86
#2012-11-21|1297.11
#2012-11-22|1311.88
#2012-11-23|1319.81
#2012-11-26|1289.54
#2012-11-27|1299.99
#2012-11-28|1285.38
#2012-11-29|1309.18
#2012-11-30|1311.91
#2012-12-03|1317.50
#2012-12-04|1304.17
#2012-12-05|1321.82
#2012-12-06| .
#2012-12-07|1332.09
#2012-12-10|1336.23
#2012-12-11|1319.84
#2012-12-12|1247.78
#2012-12-13|1224.54
#2012-12-14|1247.07
#2012-12-17|1242.58
#2012-12-18|1284.24
#2012-12-19|1273.07
#2012-12-20|1271.10
#2012-12-21|1248.58
#2012-12-24| .
#2012-12-25| .
#2012-12-26| .
#2012-12-27|1248.57
#2012-12-28|1254.16
#2012-12-31| .
#2013-01-01| .
#2013-01-02|1263.54
#2013-01-03|1267.51
#2013-01-04|1271.12
#2013-01-07|1270.20
#2013-01-08|1274.89
#2013-01-09|1268.77
#2013-01-10|1257.23
#2013-01-11|1242.25
#2013-01-14|1255.05
#2013-01-15|1263.89
#2013-01-16|1269.48
#2013-01-17|1272.55
#2013-01-18|1269.66
#2013-01-21|1263.72
#2013-01-22|1262.64
#2013-01-23|1260.83
#2013-01-24|1192.71
#2013-01-25|1189.38
#2013-01-28|1199.57
#2013-01-29|1186.61
#2013-01-30|1131.66
#2013-01-31|1104.68
#2013-02-01|1097.64
#2013-02-04|1088.39
#2013-02-05|1091.73
#2013-02-06|1108.77
#2013-02-07|1098.04
#2013-02-08|1106.00
#2013-02-11|1117.28
#2013-02-12|1167.22
#2013-02-13|1182.94
#2013-02-14|1179.23
#2013-02-15|1192.93
#2013-02-18|1197.00
#2013-02-19|1192.74
#2013-02-20|1191.26
#2013-02-21|1183.86
#2013-02-22|1179.24
#2013-02-25|1173.70
#2013-02-26|1151.50
#2013-02-27|1151.32
#2013-02-28|1164.26
#2013-03-01|1167.21
#2013-03-04|1148.36
#2013-03-05|1155.94
#2013-03-06|1150.76
#2013-03-07|1147.99
#2013-03-08|1148.54
#2013-03-11|1150.39
#2013-03-12|1154.28
#2013-03-13|1156.13
#2013-03-14|1147.81
#2013-03-15|1143.93
#2013-03-18|1135.06
#2013-03-19|1131.72
#2013-03-20|1083.64
#2013-03-21|1076.42
#2013-03-22|1076.42
#2013-03-25|1065.12
#2013-03-26|1048.84
#2013-03-27|1045.14
#2013-03-28|1041.07
#2013-03-29| .
#2013-04-01| .
#2013-04-02|1037.94
#2013-04-03|1044.24
#2013-04-04|1030.73
#2013-04-05|1020.55
#2013-04-08|1032.20
#2013-04-09|1036.09
#2013-04-10|1045.90
#2013-04-11|1033.33
#2013-04-12|1042.20
#2013-04-15|1020.57
#2013-04-16|1015.02
#2013-04-17|1015.58
#2013-04-18|1006.33
#2013-04-19|1035.17
#2013-04-22|1023.71
#2013-04-23|1038.69
#2013-04-24|1042.07
#2013-04-25|1046.00
#2013-04-26|1030.63
#2013-04-29|1038.14
#2013-04-30|1031.96
#2013-05-01| .
#2013-05-02|1024.26
#2013-05-03|1028.20
#2013-05-06|1033.45
#2013-05-07|1039.45
#2013-05-08|1036.26
#2013-05-09| .
#2013-05-10|1052.75
#2013-05-13|1053.88
#2013-05-14|1055.57
#2013-05-15|1045.07
#2013-05-16|1039.25
#2013-05-17|1047.69
#2013-05-20|1042.07
#2013-05-21|1050.31
#2013-05-22|1064.94
#2013-05-23|1057.81
#2013-05-24|1055.56
#2013-05-27|1055.19
#2013-05-28|1071.50
#2013-05-29|1055.19
#2013-05-30|1057.63
#2013-05-31|1042.07
#2013-06-03|1029.13
#2013-06-04|1034.01
#2013-06-05|1040.19
#2013-06-06|1021.64
#2013-06-07|1043.78
#2013-06-10|1064.61
#2013-06-11|1065.36
#2013-06-12|1069.11
#2013-06-13|1078.30
#2013-06-14|1084.68
#2013-06-17|1096.86
#2013-06-18|1088.99
#2013-06-19|1092.75
#2013-06-20|1077.19
#2013-06-21| .
#2013-06-24|1061.44
#2013-06-25|1056.56
#2013-06-26|1071.93
#2013-06-27|1081.49
#2013-06-28|1076.43
#2013-07-01|1088.05
#2013-07-02|1091.24
#2013-07-03|1075.31
#2013-07-04|1095.55
#2013-07-05|1095.55
#2013-07-08|1107.75
#2013-07-09|1121.82
#2013-07-10|1118.44
#2013-07-11|1122.75
#2013-07-12|1130.63
#2013-07-15|1131.39
#2013-07-16|1143.77
#2013-07-17|1136.09
#2013-07-18|1158.02
#2013-07-19|1158.21
#2013-07-22|1177.73
#2013-07-23|1168.55
#2013-07-24|1184.29
#2013-07-25|1162.36
#2013-07-26|1168.35
#2013-07-29|1157.85
#2013-07-30|1154.65
#2013-07-31|1150.15
#2013-08-01|1144.16
#2013-08-02|1153.54
#2013-08-05|1147.54
#2013-08-06|1162.73
#2013-08-07|1149.04
#2013-08-08|1150.92
#2013-08-09|1157.86
#2013-08-12|1157.48
#2013-08-13|1143.79
#2013-08-14|1155.22
#2013-08-15|1170.03
#2013-08-16|1198.32
#2013-08-19|1203.57
#2013-08-20|1204.51
#2013-08-21|1194.95
#2013-08-22|1209.95
#2013-08-23|1204.33
#2013-08-26|1219.34
#2013-08-27|1205.28
#2013-08-28|1205.28
#2013-08-29|1214.66
#2013-08-30|1234.53
#2013-09-02|1237.73
#2013-09-03|1247.67
#2013-09-04|1268.50
#2013-09-05|1295.15
#2013-09-06|1313.16
#2013-09-09|1331.18
#2013-09-10|1322.74
#2013-09-11|1329.85
#2013-09-12|1322.17
#2013-09-13|1311.66
#2013-09-16|1318.41
#2013-09-17|1370.95
#2013-09-18|1366.09
#2013-09-19|1403.23
#2013-09-20|1443.76
#2013-09-23|1429.32
#2013-09-24|1365.72
#2013-09-25|1372.86
#2013-09-26|1370.98
#2013-09-27|1356.69
#2013-09-30|1301.00
#2013-10-01|1329.15
#2013-10-02|1372.11
#2013-10-03|1373.42
#2013-10-04|1399.48
#2013-10-07|1380.35
#2013-10-08|1392.91
#2013-10-09|1389.35
#2013-10-10|1397.97
#2013-10-11|1374.73
#2013-10-14|1358.41
#2013-10-15|1363.84
#2013-10-16|1398.92
#2013-10-17|1420.13
#2013-10-18|1413.56
#2013-10-21|1403.61
#2013-10-22|1392.93
#2013-10-23|1407.37
#2013-10-24|1404.56
#2013-10-25|1395.55
#2013-10-28|1411.14
#2013-10-29|1422.21
#2013-10-30|1430.10
#2013-10-31|1416.77
#2013-11-01|1442.66
#2013-11-04|1444.54
#2013-11-05|1464.62
#2013-11-06|1509.65
#2013-11-07|1481.13
#2013-11-08|1494.08
#2013-11-11|1514.71
#2013-11-12|1513.03
#2013-11-13|1502.72
#2013-11-14|1497.65
#2013-11-15|1490.90
#2013-11-18|1500.47
#2013-11-19|1497.84
#2013-11-20|1491.47
#2013-11-21|1489.39
#2013-11-22|1467.43
#2013-11-25|1493.71
#2013-11-26|1462.75
#2013-11-27|1478.33
#2013-11-28|1461.82
#2013-11-29|1483.39
#2013-12-02|1463.13
#2013-12-03|1457.31
#2013-12-04|1440.62
#2013-12-05|1418.28
#2013-12-06| .
#2013-12-09|1388.83
#2013-12-10|1420.55
#2013-12-11|1444.00
#2013-12-12|1424.12
#2013-12-13|1415.50
#2013-12-16|1272.90
#2013-12-17|1262.58
#2013-12-18|1304.41
#2013-12-19|1288.46
#2013-12-20|1306.29
#2013-12-23|1154.89
#2013-12-24| .
#2013-12-25| .
#2013-12-26| .
#2013-12-27|1138.38
#2013-12-30|1162.96
#2013-12-31| .
#2014-01-01| .
#2014-01-02|1191.85
#2014-01-03|1201.41
#2014-01-06| .
#2014-01-07|1226.73
#2014-01-08|1274.76
#2014-01-09|1276.44
#2014-01-10|1271.00
#2014-01-13|1274.39
#2014-01-14|1258.63
#2014-01-15|1275.13
#2014-01-16|1263.88
#2014-01-17|1255.24
#2014-01-20|1263.31
#2014-01-21|1254.49
#2014-01-22|1249.05
#2014-01-23|1232.91
#2014-01-24|1204.02
#2014-01-27|1190.51
#2014-01-28|1189.58
#2014-01-29|1195.40
#2014-01-30|1182.45
#2014-01-31|1176.64
#2014-02-03|1171.58
#2014-02-04|1171.39
#2014-02-05|1180.78
#2014-02-06|1164.46
#2014-02-07|1165.40
#2014-02-10|1186.01
#2014-02-11|1170.07
#2014-02-12|1158.83
#2014-02-13|1175.89
#2014-02-14|1186.20
#2014-02-17|1188.46
#2014-02-18|1177.21
#2014-02-19|1181.15
#2014-02-20|1194.83
#2014-02-21|1209.84
#2014-02-24|1195.22
#2014-02-25|1201.03
#2014-02-26|1217.73
#2014-02-27|1211.73
#2014-02-28|1219.79
#2014-03-03|1188.08
#2014-03-04|1196.34
#2014-03-05|1204.79
#2014-03-06|1200.47
#2014-03-07|1192.03
#2014-03-10|1194.46
#2014-03-11|1137.62
#2014-03-12|1154.13
#2014-03-13|1162.57
#2014-03-14|1151.89
#2014-03-17|1164.26
#2014-03-18|1156.76
#2014-03-19|1161.08
#2014-03-20|1167.46
#2014-03-21|1178.51
#2014-03-24|1150.94
#2014-03-25|1169.14
#2014-03-26|1132.16
#2014-03-27|1106.46
#2014-03-28|1099.89
#2014-03-31|1109.64
#2014-04-01|1109.66
#2014-04-02|1118.65
#2014-04-03|1109.66
#2014-04-04|1122.97
#2014-04-07|1137.62
#2014-04-08|1132.93
#2014-04-09|1147.00
#2014-04-10|1146.62
#2014-04-11|1153.56
#2014-04-14|1133.50
#2014-04-15|1147.75
#2014-04-16|1161.80
#2014-04-17|1143.07
#2014-04-18| .
#2014-04-21| .
#2014-04-22|1150.58
#2014-04-23|1142.52
#2014-04-24|1155.60
#2014-04-25|1136.16
#2014-04-28|1137.73
#2014-04-29|1132.62
#2014-04-30|1115.91
#2014-05-01| .
#2014-05-02|1119.24
#2014-05-05|1103.52
#2014-05-06|1093.12
#2014-05-07|1091.55
#2014-05-08|1095.87
#2014-05-09|1102.14
#2014-05-12|1114.12
#2014-05-13|1124.34
#2014-05-14|1110.20
#2014-05-15|1096.25
#2014-05-16|1103.51
#2014-05-19|1085.83
#2014-05-20|1094.28
#2014-05-21|1080.92
#2014-05-22|1075.23
#2014-05-23|1078.57
#2014-05-26|1097.81
#2014-05-27|1101.15
#2014-05-28|1093.49
#2014-05-29| .
#2014-05-30|1104.30
#2014-06-02|1110.98
#2014-06-03|1070.89
#2014-06-04|1052.02
#2014-06-05|1068.33
#2014-06-06|1066.56
#2014-06-09|1060.47
#2014-06-10|1059.88
#2014-06-11|1061.06
#2014-06-12|1081.70
#2014-06-13|1085.62
#2014-06-16|1100.14
#2014-06-17|1083.06
#2014-06-18|1084.04
#2014-06-19|1097.01
#2014-06-20| .
#2014-06-23|1106.04
#2014-06-24|1095.83
#2014-06-25|1073.43
#2014-06-26|1080.89
#2014-06-27|1081.68
#2014-06-30|1074.02
#2014-07-01|1087.96
#2014-07-02|1076.18
#2014-07-03|1080.30
#2014-07-04|1070.49
#2014-07-07|1087.78
#2014-07-08|1091.71
#2014-07-09|1083.84
#2014-07-10|1085.42
#2014-07-11|1077.55
#2014-07-14|1078.53
#2014-07-15|1078.73
#2014-07-16|1083.45
#2014-07-17|1079.91
#2014-07-18|1093.46
#2014-07-21|1093.46
#2014-07-22|1089.14
#2014-07-23|1078.54
#2014-07-24|1081.88
#2014-07-25|1077.75
#2014-07-28|1077.56
#2014-07-29|1081.49
#2014-07-30|1089.15
#2014-07-31|1076.38
#2014-08-01|1073.82
#2014-08-04|1077.17
#2014-08-05|1089.73
#2014-08-06|1074.61
#2014-08-07|1076.38
#2014-08-08|1078.53
#2014-08-11|1070.87
#2014-08-12|1081.87
#2014-08-13|1083.05
#2014-08-14|1086.97
#2014-08-15|1081.67
#2014-08-18|1090.71
#2014-08-19|1116.24
#2014-08-20|1094.84
#2014-08-21|1099.36
#2014-08-22|1099.16
#2014-08-25|1095.62
#2014-08-26|1095.82
#2014-08-27|1097.00
#2014-08-28|1100.74
#2014-08-29|1110.97
#2014-09-01|1111.96
#2014-09-02|1109.03
#2014-09-03|1114.33
#2014-09-04|1125.73
#2014-09-05|1125.73
#2014-09-08|1162.07
#2014-09-09|1157.36
#2014-09-10|1149.49
#2014-09-11|1182.52
#2014-09-12|1160.30
#2014-09-15|1168.95
#2014-09-16|1159.71
#2014-09-17|1160.69
#2014-09-18|1177.79
#2014-09-19|1176.22
#2014-09-22|1153.22
#2014-09-23|1141.23
#2014-09-24|1121.98
#2014-09-25|1120.01
#2014-09-26|1111.35
#2014-09-29|1114.91
#2014-09-30|1114.91
#2014-10-01|1130.81
#2014-10-02|1137.70
#2014-10-03|1133.37
#2014-10-06|1122.19
#2014-10-07|1136.53
#2014-10-08|1098.98
#2014-10-09|1078.74
#2014-10-10|1054.57
#2014-10-13|1046.13
#2014-10-14|1038.26
#2014-10-15|1031.97
#2014-10-16|1003.87
#2014-10-17|1026.08
#2014-10-20|1034.92
#2014-10-21|1026.28
#2014-10-22|1037.87
#2014-10-23|1040.81
#2014-10-24|1034.54
#2014-10-27|1023.33
#2014-10-28|1028.06
#2014-10-29|1028.65
#2014-10-30|1044.17
#2014-10-31|1053.20
#2014-11-03|1041.80
#2014-11-04|1025.50
#2014-11-05|1049.66
#2014-11-06|1068.71
#2014-11-07|1069.29
#2014-11-10|1047.10
#2014-11-11|1067.52
#2014-11-12|1070.66
#2014-11-13|1063.00
#2014-11-14|1055.15
#2014-11-17|1047.68
#2014-11-18|1056.14
#2014-11-19|1050.05
#2014-11-20| .
#2014-11-21|1057.52
#2014-11-24|1054.96
#2014-11-25|1059.10
#2014-11-26|1043.57
#2014-11-27|1042.00
#2014-11-28|1043.76
#2014-12-01|1042.20
#2014-12-02|1064.40
#2014-12-03|1049.87
#2014-12-04|1049.48
#2014-12-05| .
#2014-12-08|1040.24
#2014-12-09|1027.67
#2014-12-10|1033.37
#2014-12-11|1027.87
#2014-12-12|1027.87
#2014-12-15|1032.39
#2014-12-16| 997.02
#2014-12-17| 994.85
#2014-12-18| 997.99
#2014-12-19| 997.99
#2014-12-22| 989.15
#2014-12-23| 992.47
#2014-12-24| .
#2014-12-25| .
#2014-12-26| .
#2014-12-29| 964.78
#2014-12-30| 956.72
#2014-12-31| .
#2015-01-01| .
#2015-01-02| 957.87
#2015-01-05| 947.66
#2015-01-06| .
#2015-01-07| 966.12
#2015-01-08| 984.19
#2015-01-09| 997.94
#2015-01-12|1004.04
#2015-01-13|1002.85
#2015-01-14| 997.95
#2015-01-15| 985.58
#2015-01-16|1008.15
#2015-01-19| 996.95
#2015-01-20|1002.24
#2015-01-21| 992.22
#2015-01-22| 993.79
#2015-01-23|1004.99
#2015-01-26|1001.85
#2015-01-27|1002.84
#2015-01-28|1019.55
#2015-01-29|1040.98
#2015-01-30|1053.54
#2015-02-02|1025.45
#2015-02-03|1031.54
#2015-02-04|1047.06
#2015-02-05|1052.17
#2015-02-06|1054.93
#2015-02-09|1072.60
#2015-02-10|1077.54
#2015-02-11|1076.57
#2015-02-12|1083.43
#2015-02-13|1078.52
#2015-02-16|1090.30
#2015-02-17|1092.26
#2015-02-18|1094.03
#2015-02-19|1111.30
#2015-02-20|1100.89
#2015-02-23|1115.82
#2015-02-24|1111.89
#2015-02-25|1100.11
#2015-02-26|1098.15
#2015-02-27|1082.05
#2015-03-02|1076.36
#2015-03-03|1080.49
#2015-03-04|1084.61
#2015-03-05|1086.38
#2015-03-06|1097.77
#2015-03-09|1143.38
#2015-03-10|1150.86
#2015-03-11|1106.80
#2015-03-12|1114.67
#2015-03-13|1110.36
#2015-03-16|1144.55
#2015-03-17|1130.40
#2015-03-18|1128.23
#2015-03-19|1133.34
#2015-03-20|1131.97
#2015-03-23|1141.40
#2015-03-24|1130.60
#2015-03-25|1149.25
#2015-03-26|1141.20
#2015-03-27|1144.14
#2015-03-30|1141.39
#2015-03-31|1137.65
#2015-04-01|1151.79
#2015-04-02|1155.72
#2015-04-03| .
#2015-04-06| .
#2015-04-07|1143.93
#2015-04-08|1147.27
#2015-04-09|1159.85
#2015-04-10|1165.95
#2015-04-13|1160.54
#2015-04-14|1163.95
#2015-04-15|1167.55
#2015-04-16|1166.55
#2015-04-17|1155.95
#2015-04-20|1148.14
#2015-04-21|1150.94
#2015-04-22|1152.94
#2015-04-23|1182.15
#2015-04-24|1182.76
#2015-04-27|1176.28
#2015-04-28|1169.81
#2015-04-29|1167.98
#2015-04-30|1164.74
#2015-05-01| .
#2015-05-04|1145.51
#2015-05-05|1135.58
#2015-05-06|1141.24
#2015-05-07|1140.43
#2015-05-08|1142.26
#2015-05-11|1153.19
#2015-05-12|1137.00
#2015-05-13|1147.92
#2015-05-14| .
#2015-05-15|1140.23
#2015-05-18|1135.17
#2015-05-19|1127.28
#2015-05-20|1128.50
#2015-05-21|1128.30
#2015-05-22|1123.44
#2015-05-25|1107.06
#2015-05-26|1105.02
#2015-05-27|1102.39
#2015-05-28|1102.59
#2015-05-29|1112.92
#2015-06-01|1115.55
#2015-06-02|1116.16
#2015-06-03|1117.78
#2015-06-04|1100.57
#2015-06-05|1090.68
#2015-06-08|1075.28
#2015-06-09|1102.40
#2015-06-10|1081.96
#2015-06-11|1087.83
#2015-06-12|1094.92
#2015-06-15|1074.87
#2015-06-16|1064.14
#2015-06-17|1064.55
#2015-06-18|1074.06
#2015-06-19| .
#2015-06-22|1075.27
#2015-06-23|1067.78
#2015-06-24|1082.58
#2015-06-25|1089.66
#2015-06-26|1090.26
#2015-06-29|1087.63
#2015-06-30|1073.46
#2015-07-01|1081.36
#2015-07-02|1071.63
#2015-07-03|1078.72
#2015-07-06|1064.55
#2015-07-07|1059.50
#2015-07-08|1058.49
#2015-07-09|1067.79
#2015-07-10|1059.09
#2015-07-13|1062.13
#2015-07-14|1071.44
#2015-07-15|1078.72
#2015-07-16|1067.80
#2015-07-17|1071.44
#2015-07-20|1081.77
#2015-07-21|1077.71
#2015-07-22|1065.77
#2015-07-23|1066.99
#2015-07-24|1073.25
#2015-07-27|1066.98
#2015-07-28|1057.27
#2015-07-29|1053.83
#2015-07-30|1058.89
#2015-07-31|1058.89
#2015-08-03|1061.32
#2015-08-04|1071.63
#2015-08-05|1077.50
#2015-08-06|1084.58
#2015-08-07|1085.19
#2015-08-10|1080.74
#2015-08-11|1083.77
#2015-08-12|1045.92
#2015-08-13|1050.99
#2015-08-14|1050.38
#2015-08-17|1050.38
#2015-08-18|1041.07
#2015-08-19|1031.75
#2015-08-20|1037.83
#2015-08-21|1025.49
#2015-08-24| 983.57
#2015-08-25|1007.24
#2015-08-26|1004.62
#2015-08-27| 999.77
#2015-08-28|1005.84
#2015-08-31| 994.70
#2015-09-01|1003.80
#2015-09-02|1025.67
#2015-09-03|1027.90
#2015-09-04|1001.58
#2015-09-07|1015.94
#2015-09-08|1008.66
#2015-09-09|1018.79
#2015-09-10|1016.97
#2015-09-11|1011.90
#2015-09-14|1002.81
#2015-09-15|1003.81
#2015-09-16|1013.33
#2015-09-17|1000.17
#2015-09-18|1007.66
#2015-09-21| 999.77
#2015-09-22| 953.84
#2015-09-23| 952.82
#2015-09-24| 929.94
#2015-09-25| 942.50
#2015-09-28| 900.59
#2015-09-29| 880.76
#2015-09-30| 893.70
#2015-10-01| 886.61
#2015-10-02| 873.05
#2015-10-05| 913.50
#2015-10-06| 926.86
#2015-10-07| 940.01
#2015-10-08| 940.42
#2015-10-09| 952.15
#2015-10-12| 926.25
#2015-10-13| 924.23
#2015-10-14| 931.31
#2015-10-15| 929.08
#2015-10-16| 924.43
#2015-10-19| 933.53
#2015-10-20| 925.64
#2015-10-21| 926.65
#2015-10-22| 958.21
#2015-10-23| 959.42
#2015-10-26| 957.19
#2015-10-27| 938.99
#2015-10-28| 932.72
#2015-10-29| 927.86
#2015-10-30| 932.73
#2015-11-02| 945.69
#2015-11-03| 955.20
#2015-11-04| 970.17
#2015-11-05| 960.06
#2015-11-06| 954.60
#2015-11-09| 953.38
#2015-11-10| 951.36
#2015-11-11| 945.90
#2015-11-12| 933.75
#2015-11-13| 942.65
#2015-11-16| 926.87
#2015-11-17| 929.10
#2015-11-18| 930.52
#2015-11-19| 931.53
#2015-11-20| 940.03
#2015-11-23| 929.50
#2015-11-24| 924.25
#2015-11-25| 917.57
#2015-11-26| 927.89
#2015-11-27| 924.85
#2015-11-30| 923.23
#2015-12-01| 919.19
#2015-12-02| 913.94
#2015-12-03| 897.55
#2015-12-04| 897.75
#2015-12-07| 913.52
#2015-12-08| 903.60
#2015-12-09| 888.83
#2015-12-10| 889.04
#2015-12-11| 876.29
#2015-12-14| 873.45
#2015-12-15| 877.50
#2015-12-16| 876.69
#2015-12-17| 872.24
#2015-12-18| 865.55
#2015-12-21| 860.49
#2015-12-22| 839.44
#2015-12-23| 841.87
#2015-12-24| .
#2015-12-25| .
#2015-12-28| 845.71
#2015-12-29| 859.49
#2015-12-30| 848.76
#2015-12-31| .
#2016-01-01| .
#2016-01-04| 844.09
#2016-01-05| 851.99
#2016-01-06| .
#2016-01-07| 846.52
#2016-01-08| 847.94
#2016-01-11| 838.02
#2016-01-12| 826.89
#2016-01-13| 826.89
#2016-01-14| 824.05
#2016-01-15| 798.76
#2016-01-18| 786.43
#2016-01-19| 799.97
#2016-01-20| 783.98
#2016-01-21| 779.74
#2016-01-22| 784.39
#2016-01-25| 800.99
#2016-01-26| 776.91
#2016-01-27| 759.50
#2016-01-28| 748.78
#2016-01-29| 748.98
#2016-02-01| 748.99
#2016-02-02| 743.73
#2016-02-03| 734.02
#2016-02-04| 737.04
#2016-02-05| 732.19
#2016-02-08| 726.53
#2016-02-09| 691.72
#2016-02-10| 678.79
#2016-02-11| 667.45
#2016-02-12| 667.45
#2016-02-15| 671.91
#2016-02-16| 669.08
#2016-02-17| 692.95
#2016-02-18| 683.44
#2016-02-19| 691.73
#2016-02-22| 697.20
#2016-02-23| 707.52
#2016-02-24| 716.42
#2016-02-25| 714.80
#2016-02-26| 732.40
#2016-02-29| 733.62
#2016-03-01| 729.37
#2016-03-02| 764.16
#2016-03-03| 823.63
#2016-03-04| 814.13
#2016-03-07| 794.92
#2016-03-08| 798.76
#2016-03-09| 819.59
#2016-03-10| 816.15
#2016-03-11| 810.89
#2016-03-14| 799.38
#2016-03-15| 813.14
#2016-03-16| 813.54
#2016-03-17| 811.92
#2016-03-18| 811.51
#2016-03-21| 802.20
#2016-03-22| 804.43
#2016-03-23| 802.20
#2016-03-24| 803.81
#2016-03-25| .
#2016-03-28| .
#2016-03-29| 794.91
#2016-03-30| 803.00
#2016-03-31| 803.61
#2016-04-01| 808.87
#2016-04-04| 810.89
#2016-04-05| 812.31
#2016-04-06| 822.44
#2016-04-07| 817.38
#2016-04-08| 816.57
#2016-04-11| 836.39
#2016-04-12| 848.93
#2016-04-13| 843.54
#2016-04-14| 853.93
#2016-04-15| 857.25
#2016-04-18| 863.90
#2016-04-19| 863.06
#2016-04-20| 874.48
#2016-04-21| 878.62
#2016-04-22| 871.99
#2016-04-25| 858.58
#2016-04-26| 850.07
#2016-04-27| 860.28
#2016-04-28| 867.51
#2016-04-29| 862.18
#2016-05-02| 871.34
#2016-05-03| 857.09
#2016-05-04| 844.99
#2016-05-05| 844.99
#2016-05-06| 845.61
#2016-05-09| 841.99
#2016-05-10| 829.66
#2016-05-11| 827.74
#2016-05-12| 826.89
#2016-05-13| 815.41
#2016-05-16| 817.11
#2016-05-17| 829.01
#2016-05-18| 841.13
#2016-05-19| 815.84
#2016-05-20| 818.18
#2016-05-23| 812.43
#2016-05-24| 809.68
#2016-05-25| 815.41
#2016-05-26| 814.35
#2016-05-27| 811.16
#2016-05-30| 809.67
#2016-05-31| 802.87
#2016-06-01| 801.38
#2016-06-02| 799.04
#2016-06-03| 803.71
#2016-06-06| 800.10
#2016-06-07| 803.71
#2016-06-08| 800.95
#2016-06-09| 788.20
#2016-06-10| 790.53
#2016-06-13| 786.49
#2016-06-14| 767.57
#2016-06-15| 755.46
#2016-06-16| 736.12
#2016-06-17| 751.86
#2016-06-20| 758.03
#2016-06-21| 752.92
#2016-06-22| 791.40
#2016-06-23| 793.10
#2016-06-24| .
#2016-06-27| 768.43
#2016-06-28| 792.68
#2016-06-29| 779.71
#2016-06-30| 753.56
#2016-07-01| 749.72
#2016-07-04| 777.57
#2016-07-05| 768.86
#2016-07-06| 745.05
#2016-07-07| 773.11
#2016-07-08| 768.86
#2016-07-11| 763.33
#2016-07-12| 761.63
#2016-07-13| 761.42
#2016-07-14| 756.96
#2016-07-15| 759.94
#2016-07-18| 762.06
#2016-07-19| 760.36
#2016-07-20| 761.42
#2016-07-21| 760.14
#2016-07-22| 763.76
#2016-07-25| 761.42
#2016-07-26| 767.81
#2016-07-27| 761.85
#2016-07-28| 763.55
#2016-07-29| 759.73
#2016-08-01| 765.46
#2016-08-02| 758.45
#2016-08-03| 759.93
#2016-08-04| 756.32
#2016-08-05| 757.59
#2016-08-08| 763.34
#2016-08-09| 766.10
#2016-08-10| 761.21
#2016-08-11| 779.70
#2016-08-12| 781.83
#2016-08-15| 780.76
#2016-08-16| 779.06
#2016-08-17| 773.96
#2016-08-18| 778.21
#2016-08-19| 776.30
#2016-08-22| 777.15
#2016-08-23| 777.57
#2016-08-24| 782.47
#2016-08-25| 783.74
#2016-08-26| 780.34
#2016-08-29| 795.22
#2016-08-30| 792.88
#2016-08-31| 796.49
#2016-09-01| 789.05
#2016-09-02| 787.99
#2016-09-05| 789.90
#2016-09-06| 790.96
#2016-09-07| 792.66
#2016-09-08| 797.77
#2016-09-09| 782.25
#2016-09-12| 781.18
#2016-09-13| 779.69
#2016-09-14| 785.01
#2016-09-15| 774.81
#2016-09-16| 779.91
#2016-09-19| 770.98
#2016-09-20| 766.31
#2016-09-21| 760.35
#2016-09-22| 767.15
#2016-09-23| 778.43
#2016-09-26| 758.65
#2016-09-27| 776.30
#2016-09-28| 775.66
#2016-09-29| 764.18
#2016-09-30| 773.96
#2016-10-03| 765.03
#2016-10-04| 768.00
#2016-10-05| 766.51
#2016-10-06| 766.73
#2016-10-07| 774.38
#2016-10-10| 767.79
#2016-10-11| 773.10
#2016-10-12| 767.79
#2016-10-13| 766.51
#2016-10-14| 773.10
#2016-10-17| 767.36
#2016-10-18| 770.76
#2016-10-19| 770.76
#2016-10-20| 773.53
#2016-10-21| 780.96
#2016-10-24| 778.41
#2016-10-25| 771.82
#2016-10-26| 775.22
#2016-10-27| 774.37
#2016-10-28| 767.57
#2016-10-31| 780.54
#2016-11-01| 783.51
#2016-11-02| 787.98
#2016-11-03| 843.02
#2016-11-04| 823.24
#2016-11-07| 847.90
#2016-11-08| 847.90
#2016-11-09| 830.47
#2016-11-10| 849.82
#2016-11-11| 843.44
#2016-11-14| 852.58
#2016-11-15| 841.10
#2016-11-16| 849.18
#2016-11-17| 847.48
#2016-11-18| 883.62
#2016-11-21| 854.93
#2016-11-22| 848.33
#2016-11-23| 856.41
#2016-11-24| 853.65
#2016-11-25| 864.28
#2016-11-28| 886.60
#2016-11-29| 876.39
#2016-11-30| 893.82
#2016-12-01| 894.67
#2016-12-02| 885.32
#2016-12-05| 867.04
#2016-12-06| .
#2016-12-07| 898.28
#2016-12-08| 887.66
#2016-12-09| 870.65
#2016-12-12| 872.57
#2016-12-13| 875.76
#2016-12-14| 879.37
#2016-12-15| 878.95
#2016-12-16| 915.96
#2016-12-19| 924.25
#2016-12-20| 911.07
#2016-12-21| 938.71
#2016-12-22| 943.81
#2016-12-23| 947.42
#2016-12-26| .
#2016-12-27| 930.85
#2016-12-28| 924.90
#2016-12-29| 946.58
#2016-12-30| 972.54
#2017-01-02|1018.50
#2017-01-03|1033.19
#2017-01-04|1011.71
#2017-01-05|1021.71
#2017-01-06| .
#2017-01-09| 986.82
#2017-01-10| 986.18
#2017-01-11| 983.20
#2017-01-12| 973.84
#2017-01-13| 979.15
#2017-01-16| 984.46
#2017-01-17| 982.34
#2017-01-18| 982.13
#2017-01-19| 981.91
#2017-01-20| 964.91
#2017-01-23| 981.70
#2017-01-24| 981.91
#2017-01-25| 966.59
#2017-01-26| 971.69
#2017-01-27| 965.74
#2017-01-30| 945.33
#2017-01-31| 941.71
#2017-02-01| 933.62
#2017-02-02| 932.97
#2017-02-03| 924.47
#2017-02-06| 949.12
#2017-02-07| 943.15
#2017-02-08| 958.89
#2017-02-09| 951.89
#2017-02-10| 959.75
#2017-02-13| 975.29
#2017-02-14| 974.01
#2017-02-15| 983.14
#2017-02-16| 992.50
#2017-02-17|1003.99
#2017-02-20|1005.69
#2017-02-21| 987.40
#2017-02-22| 979.76
#2017-02-23| 998.46
#2017-02-24|1003.57
#2017-02-27|1002.52
#2017-02-28|1013.78
#2017-03-01|1003.35
#2017-03-02|1014.42
#2017-03-03|1032.31
#2017-03-06|1049.32
#2017-03-07|1035.50
#2017-03-08|1023.16
#2017-03-09|1055.47
#2017-03-10|1051.44
#2017-03-13|1103.72
#2017-03-14|1065.27
#2017-03-15|1065.25
#2017-03-16|1063.96
#2017-03-17|1058.43
#2017-03-20|1037.16
#2017-03-21|1042.68
#2017-03-22|1024.82
#2017-03-23|1036.52
#2017-03-24|1026.95
#2017-03-27|1051.63
#2017-03-28|1030.38
#2017-03-29|1038.66
#2017-03-30|1028.46
#2017-03-31|1029.30
#2017-04-03|1033.13
#2017-04-04|1043.97
#2017-04-05|1042.27
#2017-04-06|1046.52
#2017-04-07|1048.42
#2017-04-10|1042.77
#2017-04-11|1054.76
#2017-04-12|1038.20
#2017-04-13|1051.05
#2017-04-14| .
#2017-04-17| .
#2017-04-18|1062.81
#2017-04-19|1062.81
#2017-04-20|1057.58
#2017-04-21|1046.69
#2017-04-24|1037.32
#2017-04-25|1044.73
#2017-04-26|1034.27
#2017-04-27|1035.79
#2017-04-28|1039.28
#2017-05-01| .
#2017-05-02|1025.28
#2017-05-03|1018.06
#2017-05-04| 996.18
#2017-05-05|1005.36
#2017-05-08|1030.09
#2017-05-09|1028.12
#2017-05-10|1073.61
#2017-05-11|1076.02
#2017-05-12|1077.11
#2017-05-15|1075.80
#2017-05-16|1084.11
#2017-05-17|1064.42
#2017-05-18|1037.51
#2017-05-19|1065.07
#2017-05-22|1066.17
#2017-05-23|1090.23
#2017-05-24|1072.07
#2017-05-25| .
#2017-05-26|1083.00
#2017-05-29|1065.73
#2017-05-30|1074.26
#2017-05-31|1065.50
#2017-06-01|1059.37
#2017-06-02|1083.02
#2017-06-05|1086.51
#2017-06-06|1061.57
#2017-06-07|1070.12
#2017-06-08|1045.82
#2017-06-09|1050.40
#2017-06-12|1033.55
#2017-06-13|1054.55
#2017-06-14|1064.41
#2017-06-15|1046.03
#2017-06-16|1053.45
#2017-06-19|1043.62
#2017-06-20|1044.05
#2017-06-21|1049.74
#2017-06-22|1049.08
#2017-06-23| .
#2017-06-26|1036.61
#2017-06-27|1024.57
#2017-06-28|1030.70
#2017-06-29|1044.50
#2017-06-30|1041.43
#2017-07-03|1043.62
#2017-07-04|1045.59
#2017-07-05|1049.97
#2017-07-06|1050.41
#2017-07-07|1041.65
#2017-07-10|1047.56
#2017-07-11|1037.27
#2017-07-12|1036.18
#2017-07-13|1036.18
#2017-07-14|1035.31
#2017-07-17|1035.52
#2017-07-18|1032.68
#2017-07-19|1033.98
#2017-07-20|1033.11
#2017-07-21|1025.89
#2017-07-24|1026.77
#2017-07-25|1005.33
#2017-07-26|1007.30
#2017-07-27|1017.79
#2017-07-28|1021.73
#2017-07-31|1019.98
#2017-08-01|1003.36
#2017-08-02|1020.20
#2017-08-03|1016.70
#2017-08-04|1018.67
#2017-08-07|1014.51
#2017-08-08|1016.70
#2017-08-09|1019.76
#2017-08-10| 996.79
#2017-08-11| 987.82
#2017-08-14| 995.69
#2017-08-15|1004.45
#2017-08-16| 989.35
#2017-08-17| 988.70
#2017-08-18| 996.57
#2017-08-21| 986.95
#2017-08-22| 985.63
#2017-08-23| 983.88
#2017-08-24| 983.44
#2017-08-25| 984.10
#2017-08-28| 982.57
#2017-08-29| 978.64
#2017-08-30| 991.33
#2017-08-31| 979.07
#2017-09-01| 995.26
#2017-09-04| 986.95
#2017-09-05| 980.38
#2017-09-06| 981.04
#2017-09-07| 984.98
#2017-09-08| 987.60
#2017-09-11| 986.95
#2017-09-12| 993.51
#2017-09-13| 991.32
#2017-09-14| 992.20
#2017-09-15| 981.91
#2017-09-18|1003.37
#2017-09-19| 999.43
#2017-09-20| 994.63
#2017-09-21| 987.62
#2017-09-22| 983.68
#2017-09-25| 981.93
#2017-09-26| 985.87
#2017-09-27| 983.46
#2017-09-28| 993.08
#2017-09-29| 985.20
#2017-10-02| 993.95
#2017-10-03| 994.61
#2017-10-04| 997.89
#2017-10-05| 995.70
#2017-10-06|1006.43
#2017-10-09|1005.55
#2017-10-10|1007.31
#2017-10-11|1008.86
#2017-10-12|1001.58
#2017-10-13|1001.80
#2017-10-16|1001.14
#2017-10-17|1001.36
#2017-10-18|1002.24
#2017-10-19|1001.14
#2017-10-20|1004.01
#2017-10-23| 996.74
#2017-10-24| 994.32
#2017-10-25|1000.93
#2017-10-26|1000.05
#2017-10-27|1012.81
#2017-10-30|1018.31
#2017-10-31|1025.14
#2017-11-01|1026.02
#2017-11-02|1033.95
#2017-11-03|1046.94
#2017-11-06|1044.96
#2017-11-07|1050.02
#2017-11-08|1042.98
#2017-11-09|1009.07
#2017-11-10|1009.29
#2017-11-13|1025.80
#2017-11-14|1017.87
#2017-11-15|1005.55
#2017-11-16|1005.54
#2017-11-17|1014.79
#2017-11-20|1011.27
#2017-11-21|1009.07
#2017-11-22|1033.94
#2017-11-23|1026.02
#2017-11-24|1017.21
#2017-11-27|1025.79
#2017-11-28|1010.82
#2017-11-29| 993.19
#2017-11-30| 987.92
#2017-12-01|1002.45
#2017-12-04| 985.05
#2017-12-05| 997.60
#2017-12-06| .
#2017-12-07| 994.95
#2017-12-08| 989.01
#2017-12-11| 989.89
#2017-12-12| 977.55
#2017-12-13| 994.72
#2017-12-14| 990.53
#2017-12-15| 994.94
#2017-12-18| 977.32
#2017-12-19| 985.68
#2017-12-20| 989.42
#2017-12-21| 981.49
#2017-12-22| 968.94
#2017-12-25| .
#2017-12-26| .
#2017-12-27| 953.08
#2017-12-28| 957.04
#2017-12-29| 962.54
#2018-01-01| .
#2018-01-02|1002.19
#2018-01-03|1009.91
#2018-01-04|1016.51
#2018-01-05|1028.63
#2018-01-08|1027.53
#2018-01-09|1027.53
#2018-01-10|1058.36
#2018-01-11|1058.36
#2018-01-12|1080.39
#2018-01-15|1078.17
#2018-01-16|1117.80
#2018-01-17|1128.81
#2018-01-18|1117.80
#2018-01-19|1120.00
#2018-01-22|1131.00
#2018-01-23|1125.50
#2018-01-24|1136.51
#2018-01-25|1129.92
#2018-01-26|1148.65
#2018-01-29|1160.75
#2018-01-30|1158.56
#2018-01-31|1158.55
#2018-02-01|1145.34
#2018-02-02|1155.24
#2018-02-05|1142.03
#2018-02-06|1105.69
#2018-02-07|1116.71
#2018-02-08|1090.28
#2018-02-09|1092.48
#2018-02-12|1099.09
#2018-02-13|1123.30
#2018-02-14|1118.91
#2018-02-15|1140.92
#2018-02-16|1153.04
#2018-02-19|1183.87
#2018-02-20|1186.07
#2018-02-21|1190.48
#2018-02-22|1171.74
#2018-02-23|1178.35
#2018-02-26|1172.85
#2018-02-27|1197.07
#2018-02-28|1177.26
#2018-03-01|1180.55
#2018-03-02|1148.62
#2018-03-05|1156.33
#2018-03-06|1198.17
#2018-03-07|1192.67
#2018-03-08|1199.28
#2018-03-09|1179.46
#2018-03-12|1214.70
#2018-03-13|1201.49
#2018-03-14|1161.85
#2018-03-15|1167.35
#2018-03-16|1184.96
#2018-03-19|1177.24
#2018-03-20|1188.26
#2018-03-21|1199.26
#2018-03-22|1164.03
#2018-03-23|1171.74
#2018-03-26|1169.54
#2018-03-27|1179.44
#2018-03-28|1171.72
#2018-03-29|1181.63
#2018-03-30| .
#2018-04-02| .
#2018-04-03|1190.45
#2018-04-04|1161.82
#2018-04-05|1173.93
#2018-04-06|1193.74
#2018-04-09|1209.16
#2018-04-10|1252.09
#2018-04-11|1273.02
#2018-04-12|1289.53
#2018-04-13|1296.14
#2018-04-16|1304.05
#2018-04-17|1297.27
#2018-04-18|1320.99
#2018-04-19|1302.92
#2018-04-20|1313.10
#2018-04-23|1296.99
#2018-04-24|1298.14
#2018-04-25|1248.71
#2018-04-26|1262.50
#2018-04-27|1267.09
#2018-04-30|1275.15
#2018-05-01| .
#2018-05-02|1274.00
#2018-05-03|1237.21
#2018-05-04|1239.52
#2018-05-07|1241.82
#2018-05-08|1224.57
#2018-05-09|1210.78
#2018-05-10| .
#2018-05-11|1239.52
#2018-05-14|1284.34
#2018-05-15|1286.65
#2018-05-16|1270.55
#2018-05-17|1265.95
#2018-05-18|1248.71
#2018-05-21|1284.34
#2018-05-22|1305.03
#2018-05-23|1310.78
#2018-05-24|1317.67
#2018-05-25|1324.57
#2018-05-28|1313.08
#2018-05-29|1333.76
#2018-05-30|1325.71
#2018-05-31|1326.87
#2018-06-01|1340.67
#2018-06-04|1323.42
#2018-06-05|1339.51
#2018-06-06|1336.07
#2018-06-07|1323.42
#2018-06-08|1318.82
#2018-06-11|1308.47
#2018-06-12|1321.12
#2018-06-13|1317.67
#2018-06-14|1317.67
#2018-06-15|1313.06
#2018-06-18|1310.76
#2018-06-19|1319.96
#2018-06-20|1305.02
#2018-06-21|1305.01
#2018-06-22| .
#2018-06-25|1285.47
#2018-06-26|1300.41
#2018-06-27|1300.41
#2018-06-28|1310.75
#2018-06-29|1314.20
#2018-07-02|1308.46
#2018-07-03|1300.41
#2018-07-04|1296.96
#2018-07-05|1286.62
#2018-07-06|1292.36
#2018-07-09|1306.15
#2018-07-10|1278.56
#2018-07-11|1255.57
#2018-07-12|1290.05
#2018-07-13|1283.15
#2018-07-16|1269.36
#2018-07-17|1279.71
#2018-07-18|1272.81
#2018-07-19|1276.26
#2018-07-20|1279.71
#2018-07-23|1272.81
#2018-07-24|1283.15
#2018-07-25|1288.90
#2018-07-26|1278.55
#2018-07-27|1293.50
#2018-07-30|1290.05
#2018-07-31|1294.65
#2018-08-01|1296.95
#2018-08-02|1296.95
#2018-08-03|1296.95
#2018-08-06|1300.40
#2018-08-07|1309.59
#2018-08-08|1311.89
#2018-08-09|1433.74
#2018-08-10|1501.57
#2018-08-13|1621.11
#2018-08-14|1572.84
#2018-08-15|1523.42
#2018-08-16|1530.32
#2018-08-17|1525.72
#2018-08-20|1541.80
#2018-08-21|1521.11
#2018-08-22|1542.96
#2018-08-23|1557.90
#2018-08-24|1572.84
#2018-08-27|1572.84
#2018-08-28|1569.39
#2018-08-29|1576.29
#2018-08-30|1572.83
#2018-08-31|1540.65
#2018-09-03|1529.15
#2018-09-04|1521.10
#2018-09-05|1514.22
#2018-09-06|1499.26
#2018-09-07|1517.65
#2018-09-10|1573.98
#2018-09-11|1552.13
#2018-09-12|1556.72
#2018-09-13|1554.42
#2018-09-14|1559.02
#2018-09-17|1552.12
#2018-09-18|1552.12
#2018-09-19|1557.87
#2018-09-20|1544.07
#2018-09-21|1576.26
#2018-09-24|1578.56
#2018-09-25|1590.05
#2018-09-26|1596.95
#2018-09-27|1616.49
#2018-09-28|1615.34
#2018-10-01|1621.08
#2018-10-02|1621.09
#2018-10-03|1618.78
#2018-10-04|1611.88
#2018-10-05|1607.28
#2018-10-08|1590.03
#2018-10-09|1540.60
#2018-10-10|1544.05
#2018-10-11|1460.11
#2018-10-12|1492.30
#2018-10-15|1500.34
#2018-10-16|1521.03
#2018-10-17|1507.24
#2018-10-18|1490.00
#2018-10-19|1476.89
#2018-10-22|1461.25
#2018-10-23|1400.33
#2018-10-24|1463.55
#2018-10-25|1430.89
#2018-10-26|1424.45
#2018-10-29|1399.15
#2018-10-30|1408.11
#2018-10-31|1461.68
#2018-11-01|1591.13
#2018-11-02|1635.73
#2018-11-05|1675.27
#2018-11-06|1672.99
#2018-11-07|1665.62
#2018-11-08|1722.18
#2018-11-09|1802.18
#2018-11-12|1765.40
#2018-11-13|1786.08
#2018-11-14|1765.84
#2018-11-15|1745.15
#2018-11-16|1735.03
#2018-11-19|1692.27
#2018-11-20|1630.20
#2018-11-21|1634.79
#2018-11-22|1640.32
#2018-11-23|1648.59
#2018-11-26|1674.78
#2018-11-27|1682.60
#2018-11-28|1707.42
#2018-11-29|1695.01
#2018-11-30|1724.44
#2018-12-03|1790.19
#2018-12-04|1803.06
#2018-12-05|1783.31
#2018-12-06| .
#2018-12-07|1760.31
#2018-12-10|1726.28
#2018-12-11|1695.47
#2018-12-12|1687.19
#2018-12-13|1727.65
#2018-12-14|1677.08
#2018-12-17|1715.69
#2018-12-18|1694.54
#2018-12-19|1707.88
#2018-12-20|1663.73
#2018-12-21|1611.31
#2018-12-24| .
#2018-12-25| .
#2018-12-26| .
#2018-12-27|1598.43
#2018-12-28|1604.87
#2018-12-31| .
#2019-01-01| .
#2019-01-02|1693.16
#2019-01-03|1693.16
#2019-01-04|1700.06
#2019-01-07|1705.58
#2019-01-08|1705.60
#2019-01-09|1716.63
#2019-01-10|1709.27
#2019-01-11|1716.17
#2019-01-14|1717.55
#2019-01-15|1710.65
#2019-01-16|1736.86
#2019-01-17|1726.74
#2019-01-18|1754.33
#2019-01-21|1775.94
#2019-01-22|1810.88
#2019-01-23|1832.96
#2019-01-24|1894.57
#2019-01-25|1895.03
#2019-01-28|1864.68
#2019-01-29|1900.54
#2019-01-30|1899.16
#2019-01-31|1900.08
#2019-02-01|1915.26
#2019-02-04|1986.07
#2019-02-05|2024.68
#2019-02-06|2155.72
#2019-02-07|2168.14
#2019-02-08|2195.72
#2019-02-11|2221.02
#2019-02-12|2016.41
#2019-02-13|2043.99
#2019-02-14|2050.89
#2019-02-15|2078.94
#2019-02-18|2124.46
#2019-02-19|2089.98
#2019-02-20|2108.37
#2019-02-21|2113.88
#2019-02-22|2065.61
#2019-02-25|2108.37
#2019-02-26|2053.64
#2019-02-27|2013.65
#2019-02-28|1971.35
#2019-03-01|1984.69
#2019-03-04|1945.15
#2019-03-05|1972.73
#2019-03-06|1992.04
#2019-03-07|1965.84
#2019-03-08|1963.54
#2019-03-11|2021.06
#2019-03-12|1986.57
#2019-03-13|1992.54
#2019-03-14|2002.65
#2019-03-15|2009.55
#2019-03-18|2007.24
#2019-03-19|2035.29
#2019-03-20|2061.05
#2019-03-21|2030.25
#2019-03-22|2014.61
#2019-03-25|2016.45
#2019-03-26|2057.83
#2019-03-27|2102.68
#2019-03-28|2103.83
#2019-03-29|2101.54
#2019-04-01|2119.92
#2019-04-02|2196.94
#2019-04-03|2225.68
#2019-04-04|2246.38
#2019-04-05|2315.35
#2019-04-08|2387.77
#2019-04-09|2418.81
#2019-04-10|2414.22
#2019-04-11|2422.29
#2019-04-12|2421.12
#2019-04-15|2464.79
#2019-04-16|2441.80
#2019-04-17|2455.60
#2019-04-18|2515.23
#2019-04-19| .
#2019-04-22| .
#2019-04-23|2379.42
#2019-04-24|2311.47
#2019-04-25|2244.80
#2019-04-26|2204.77
#2019-04-29|2215.69
#2019-04-30|2170.56
#2019-05-01| .
#2019-05-02|2171.80
#2019-05-03|2103.55
#2019-05-06|2025.50
#2019-05-07|2108.38
#2019-05-08|2056.03
#2019-05-09|1981.60
#2019-05-10|1976.77
#2019-05-13|1925.56
#2019-05-14|1935.36
#2019-05-15|1918.27
#2019-05-16|2184.08
#2019-05-17|2151.17
#2019-05-20|2168.26
#2019-05-21|2168.26
#2019-05-22|2188.97
#2019-05-23|2142.69
#2019-05-24|2129.28
#2019-05-27|2069.53
#2019-05-28|2085.33
#2019-05-29|2026.80
#2019-05-30| .
#2019-05-31|2031.76
#2019-06-03|2048.77
#2019-06-04|2019.56
#2019-06-05|2017.08
#2019-06-06|1969.46
#2019-06-07|2018.24
#2019-06-10|2062.16
#2019-06-11|2080.47
#2019-06-12|2121.99
#2019-06-13|2070.77
#2019-06-14|2041.51
#2019-06-17|1993.99
#2019-06-18|1965.70
#2019-06-19|2031.57
#2019-06-20|2040.29
#2019-06-21| .
#2019-06-24|2062.30
#2019-06-25|2052.55
#2019-06-26|2059.87
#2019-06-27|2121.99
#2019-06-28|2151.25
#2019-07-01|2135.43
#2019-07-02|2135.43
#2019-07-03|2169.58
#2019-07-04|2218.34
#2019-07-05|2159.81
#2019-07-08|2179.33
#2019-07-09|2182.97
#2019-07-10|2182.97
#2019-07-11|2204.92
#2019-07-12|2121.31
#2019-07-15|2193.93
#2019-07-16|2211.05
#2019-07-17|2221.98
#2019-07-18|2218.34
#2019-07-19|2211.02
#2019-07-22|2298.82
#2019-07-23|2276.87
#2019-07-24|2308.56
#2019-07-25|2301.25
#2019-07-26|2292.01
#2019-07-29|2261.75
#2019-07-30|2247.12
#2019-07-31|2269.55
#2019-08-01|2311.50
#2019-08-02|2297.36
#2019-08-05|2304.67
#2019-08-06|2280.78
#2019-08-07|2273.95
#2019-08-08|2289.56
#2019-08-09|2304.19
#2019-08-12|2326.14
#2019-08-13|2323.22
#2019-08-14|2328.11
#2019-08-15|2335.42
#2019-08-16|2411.02
#2019-08-19|2394.44
#2019-08-20|2387.12
#2019-08-21|2386.64
#2019-08-22|2357.37
#2019-08-23|2350.54
#2019-08-26|2342.71
#2019-08-27|2312.50
#2019-08-28|2255.49
#2019-08-29|2274.49
#2019-08-30|2306.19
#2019-09-02|2352.49
#2019-09-03|2323.17
#2019-09-04|2314.66
#2019-09-05|2325.65
#2019-09-06|2347.60
#2019-09-09|2347.60
#2019-09-10|2350.03
#2019-09-11|2374.41
#2019-09-12|2342.71
#2019-09-13|2359.78
#2019-09-16|2343.93
#2019-09-17|2360.96
#2019-09-18|2382.89
#2019-09-19|2369.47
#2019-09-20|2348.76
#2019-09-23|2281.73
#2019-09-24|2313.39
#2019-09-25|2306.11
#2019-09-26|2321.95
#2019-09-27|2314.64
#2019-09-30|2304.89
#2019-10-01|2353.67
#2019-10-02|2339.04
#2019-10-03|2320.74
#2019-10-04|2330.48
#2019-10-07|2286.59
#2019-10-08|2296.36
#2019-10-09|2302.46
#2019-10-10|2275.90
#2019-10-11|2282.94
#2019-10-14|2409.75
#2019-10-15|2446.33
#2019-10-16|2503.64
#2019-10-17|2501.21
#2019-10-18|2486.58
#2019-10-21|2478.05
#2019-10-22|2529.26
#2019-10-23|2574.35
#2019-10-24|2573.13
#2019-10-25|2615.81
#2019-10-28|2625.56
#2019-10-29|2603.61
#2019-10-30|2603.58
#2019-10-31|2610.90
#2019-11-01|2640.19
#2019-11-04|2727.88
#2019-11-05|2848.61
#2019-11-06|3020.52
#2019-11-07|3054.68
#2019-11-08|3040.04
#2019-11-11|3079.08
#2019-11-12|3075.41
#2019-11-13|3044.93
#2019-11-14|3086.37
#2019-11-15|3122.95
#2019-11-18|3120.49
#2019-11-19|3061.94
#2019-11-20|3072.93
#2019-11-21|3021.71
#2019-11-22|2953.44
#2019-11-25|3052.17
#2019-11-26|3032.65
#2019-11-27|2830.25
#2019-11-28|2854.63
#2019-11-29|2771.75
#2019-12-02|2781.52
#2019-12-03|2701.04
#2019-12-04|2781.52
#2019-12-05|2780.33
#2019-12-06| .
#2019-12-09|2801.04
#2019-12-10|2866.86
#2019-12-11|2788.86
#2019-12-12|2757.12
#2019-12-13|2791.29
#2019-12-16|2798.58
#2019-12-17|2772.99
#2019-12-18|2790.13
#2019-12-19|2760.90
#2019-12-20|2762.16
#2019-12-23|2814.56
#2019-12-24| .
#2019-12-25| .
#2019-12-26| .
#2019-12-27|2906.06
#2019-12-30|2860.22
#2019-12-31| .
#2020-01-01| .
#2020-01-02|2954.81
#2020-01-03|2971.42
#2020-01-06| .
#2020-01-07|3020.20
#2020-01-08|2991.91
#2020-01-09|3032.89
#2020-01-10|3010.94
#2020-01-13|3069.47
#2020-01-14|3091.42
#2020-01-15|3087.50
#2020-01-16|3108.48
#2020-01-17|3094.82
#2020-01-20|3197.25
#2020-01-21|3167.01
#2020-01-22|3092.39
#2020-01-23|3091.42
#2020-01-24|3043.12
#2020-01-27|2977.27
#2020-01-28|2975.55
#2020-01-29|3006.54
#2020-01-30|2954.81
#2020-01-31|3040.18
#2020-02-03|2908.54
#2020-02-04|2941.21
#2020-02-05|2941.21
#2020-02-06|3000.68
#2020-02-07|3036.80
#2020-02-10|3105.08
#2020-02-11|3229.45
#2020-02-12|3317.73
#2020-02-13|3161.66
#2020-02-14|3145.09
#2020-02-17|3081.19
#2020-02-18|2981.70
#2020-02-19|3003.65
#2020-02-20|2989.02
#2020-02-21|3015.85
#2020-02-24|2806.17
#2020-02-25|2645.21
#2020-02-26|2711.06
#2020-02-27|2587.20
#2020-02-28|2520.35
#2020-03-02|2635.49
#2020-03-03|2763.78
#2020-03-04|2662.30
#2020-03-05|2588.68
#2020-03-06|2489.68
#2020-03-09|2349.73
#2020-03-10|2323.38
#2020-03-11|2189.26
#2020-03-12|1894.78
#2020-03-13|2024.04
#2020-03-16|1865.06
#2020-03-17|1926.99
#2020-03-18|1844.08
#2020-03-19|1806.47
#2020-03-20|1863.06
#2020-03-23|1726.00
#2020-03-24|1825.48
#2020-03-25|1918.64
#2020-03-26|1835.76
#2020-03-27|1829.39
#2020-03-30|1759.66
#2020-03-31|1796.73
#2020-04-01|1780.89
#2020-04-02|1768.95
#2020-04-03|1775.78
#2020-04-06|1811.87
#2020-04-07|2034.50
#2020-04-08|2015.73
#2020-04-09|2148.87
#2020-04-10| .
#2020-04-13| .
#2020-04-14|2103.52
#2020-04-15|2014.98
#2020-04-16|2004.52
#2020-04-17|2031.10
#2020-04-20|2028.41
#2020-04-21|1945.25
#2020-04-22|1948.65
#2020-04-23|1947.94
#2020-04-24|1934.02
#2020-04-27|2037.65
#2020-04-28|2068.63
#2020-04-29|2094.97
#2020-04-30|2036.45
#2020-05-01| .
#2020-05-04|1930.13
#2020-05-05|1902.81
#2020-05-06|1939.39
#2020-05-07|1901.10
#2020-05-08|1867.20
#2020-05-11|1843.05
#2020-05-12|1854.03
#2020-05-13|1782.09
#2020-05-14|1765.03
#2020-05-15|1776.52
#2020-05-18|1812.59
#2020-05-19|1854.08
#2020-05-20|1935.27
#2020-05-21| .
#2020-05-22|1924.81
#2020-05-25|1976.03
#2020-05-26|2100.63
#2020-05-27|2268.42
#2020-05-28|2279.88
#2020-05-29|2157.70
#2020-06-01|2165.02
#2020-06-02|2198.43
#2020-06-03|2275.25
#2020-06-04|2232.32
#2020-06-05|2264.99
#2020-06-08|2260.36
#2020-06-09|2144.27
#2020-06-10|2146.70
#2020-06-11|2012.58
#2020-06-12|2107.41
#2020-06-15|2078.88
#2020-06-16|2121.58
#2020-06-17|2089.17
#2020-06-18|2051.59
#2020-06-19| .
#2020-06-22|2047.93
#2020-06-23|2057.71
#2020-06-24|2047.45
#2020-06-25|2007.21
#2020-06-26|1993.32
#2020-06-29|1935.79
#2020-06-30|1940.42
#2020-07-01|1998.95
#2020-07-02|2063.33
#2020-07-03|2040.90
#2020-07-06|2108.72
#2020-07-07|2074.82
#2020-07-08|2021.41
#2020-07-09|2017.75
#2020-07-10|1995.57
#2020-07-13|1981.81
#2020-07-14|1981.81
#2020-07-15|2023.10
#2020-07-16|2023.10
#2020-07-17|2029.98
#2020-07-20|2023.10
#2020-07-21|2064.38
#2020-07-22|2119.43
#2020-07-23|2119.43
#2020-07-24|2112.55
#2020-07-27|2043.74
#2020-07-28|2078.15
#2020-07-29|2071.27
#2020-07-30|2078.15
#2020-07-31|2071.27
#2020-08-03|2064.38
#2020-08-04|2133.20
#2020-08-05|2112.55
#2020-08-06|2112.55
#2020-08-07|2112.55
#2020-08-10|2208.89
#2020-08-11|2202.01
#2020-08-12|2202.01
#2020-08-13|2188.25
#2020-08-14|2126.32
#2020-08-17|2112.55
#2020-08-18|2112.55
#2020-08-19|2119.43
#2020-08-20|2105.67
#2020-08-21|2098.79
#2020-08-24|2071.27
#2020-08-25|2085.03
#2020-08-26|2181.37
#2020-08-27|2112.55
#2020-08-28|2105.67
#2020-08-31|2071.27
#2020-09-01|2064.38
#2020-09-02|2064.38
#2020-09-03|2064.38
#2020-09-04|2064.38
#2020-09-07|2043.74
#2020-09-08|2016.22
#2020-09-09|2029.98
#2020-09-10|1961.17
#2020-09-11|1995.57
#2020-09-14|2071.27
#2020-09-15|2029.98
#2020-09-16|2064.38
#2020-09-17|2071.27
#2020-09-18|2071.27
#2020-09-21|1974.93
#2020-09-22|2043.74
#2020-09-23|1913.00
#2020-09-24|1995.57
#2020-09-25|1892.35
#2020-09-28|1926.76
#2020-09-29|2029.98
#2020-09-30|1961.17
#2020-10-01|1968.05
#2020-10-02|1892.35
#2020-10-05|1878.59
#2020-10-06|1892.35
#2020-10-07|1892.35
#2020-10-08|1892.35
#2020-10-09|1857.95
#2020-10-12|1857.95
#2020-10-13|1857.95
#2020-10-14|1851.06
#2020-10-15|1830.42
#2020-10-16|1837.30
#2020-10-19|1809.78
#2020-10-20|1823.54
#2020-10-21|1823.54
#2020-10-22|1823.54
#2020-10-23|1857.95
#2020-10-26|1837.30
#2020-10-27|1837.30
#2020-10-28|1768.49
#2020-10-29|1796.01
#2020-10-30|1796.01
#2020-11-02|1830.42
#2020-11-03|1857.95
#2020-11-04|1857.95
#2020-11-05|1892.35
#2020-11-06|1899.23
#2020-11-09|2160.72
#2020-11-10|2229.54
#2020-11-11|2374.04
#2020-11-12|2367.16
#2020-11-13|2408.45
#2020-11-16|3268.61
#2020-11-17|3371.83
#2020-11-18|3433.76
#2020-11-19|3282.37
#2020-11-20|3337.42
#2020-11-23|3309.90
#2020-11-24|3268.61
#2020-11-25|2958.95
#2020-11-26|2786.92
#2020-11-27|2587.36
#2020-11-30|3041.53
#2020-12-01|2952.07
#2020-12-02|3027.76
#2020-12-03|3055.29
#2020-12-04|3089.70
#2020-12-07|3089.70
#2020-12-08|3199.80
#2020-12-09|3385.59
#2020-12-10|3303.02
#2020-12-11|3392.47
#2020-12-14|3406.23
#2020-12-15|3784.71
#2020-12-16|3853.52
#2020-12-17|3767.50
#2020-12-18|3629.88
#2020-12-21|3440.64
#2020-12-22|3457.84
#2020-12-23|3457.84
#2020-12-24|3457.84
#2020-12-25|3457.84
#2020-12-28|3406.50
#2020-12-29|3548.48
#2020-12-30|3518.65
#2020-12-31|3518.65
#2021-01-01|3518.65
#2021-01-04|3674.98
#2021-01-05|3670.16
#2021-01-06|3670.16
#2021-01-07|3688.05
#2021-01-08|3722.65
#2021-01-11|3709.49
#2021-01-12|3760.81
#2021-01-13|3779.90
#2021-01-14|3809.73
#2021-01-15|3680.86
#2021-01-18|3661.81
#2021-01-19|3704.75
#2021-01-20|3778.75
#2021-01-21|3801.44
#2021-01-22|3819.34
#2021-01-25|3784.75
#2021-01-26|3700.06
#2021-01-27|3617.75
#2021-01-28|3567.65
#2021-01-29|3587.90
#2021-02-01|3756.19
#2021-02-02|3764.56
#2021-02-03|3778.86
#2021-02-04|3708.42
#2021-02-05|3758.55
#2021-02-08|3787.15
#2021-02-09|3741.81
#2021-02-10|3649.88
#2021-02-11|3691.66
#2021-02-12|3692.83
#2021-02-15|3863.43
#2021-02-16|4022.12
#2021-02-17|4073.49
#2021-02-18|3957.70
#2021-02-19|4140.29
#2021-02-22|4098.46
#2021-02-23|4036.63
#2021-02-24|4022.08
#2021-02-25|4009.95
#2021-02-26|3835.28
#2021-03-01|3971.07
#2021-03-02|4026.78
#2021-03-03|3935.82
#2021-03-04|3860.65
#2021-03-05|3831.57
#2021-03-08|3783.14
#2021-03-09|3787.99
#2021-03-10|3877.81
#2021-03-11|3896.06
#2021-03-12|3891.23
#2021-03-15|3965.19
#2021-03-16|3915.51
#2021-03-17|3860.93
#2021-03-18|3801.50
#2021-03-19|3807.54
#2021-03-22|3765.11
#2021-03-23|3697.21
#2021-03-24|3722.61
#2021-03-25|3697.15
#2021-03-26|3731.09
#2021-03-29|3743.25
#2021-03-30|3826.89
#2021-03-31|3835.36
#2021-04-01|3868.10
#2021-04-02| .
#2021-04-05| .
#2021-04-06|3914.17
#2021-04-07|3955.39
#2021-04-08|4123.93
#2021-04-09|4079.07
#2021-04-12|4128.77
#2021-04-13|4106.91
#2021-04-14|4122.67
#2021-04-15|4119.02
#2021-04-16|4098.40
#2021-04-19|4121.38
#2021-04-20|4135.91
#2021-04-21|4055.88
#2021-04-22|4097.12
#2021-04-23|4030.40
#2021-04-26|4069.22
#2021-04-27|3997.65
#2021-04-28|3996.46
#2021-04-29|4043.75
#2021-04-30|4021.92
#2021-05-03|4083.75
#2021-05-04|4041.33
#2021-05-05|4112.85
#2021-05-06|4053.46
#2021-05-07|4076.47
#2021-05-10|4066.70
#2021-05-11|3933.39
#2021-05-12|4300.80
#2021-05-13| .
#2021-05-14|4206.22
#2021-05-17|4259.56
#2021-05-18|4322.62
#2021-05-19|4327.48
#2021-05-20|4516.64
#2021-05-21|4470.55
#2021-05-24|4582.12
#2021-05-25|4647.60
#2021-05-26|4669.42
#2021-05-27|4634.26
#2021-05-28|5240.52
#2021-05-31|5450.27
#2021-06-01|5449.06
#2021-06-02|5417.55
#2021-06-03|5478.17
#2021-06-04|5632.16
#2021-06-07|5655.19
#2021-06-08|5725.50
#2021-06-09|5617.61
#2021-06-10|5469.58
#2021-06-11|5425.87
#2021-06-14|5508.32
#2021-06-15|5404.07
#2021-06-16|5354.41
#2021-06-17|5324.02
#2021-06-18|5342.11
#2021-06-21|5203.88
#2021-06-22|5218.48
#2021-06-23|5206.30
#2021-06-24|5184.52
#2021-06-25| .
#2021-06-28|5117.81
#2021-06-29|5144.36
#2021-06-30|5161.33
#2021-07-01|5280.20
#2021-07-02|5327.56
#2021-07-05|5464.64
#2021-07-06|5448.93
#2021-07-07|5513.25
#2021-07-08|5263.50
#2021-07-09|5378.70
#2021-07-12|5298.70
#2021-07-13|5375.08
#2021-07-14|5387.21
#2021-07-15|5327.80
#2021-07-16|5261.11
#2021-07-19|5295.10
#2021-07-20|5355.69
#2021-07-21|5458.73
#2021-07-22|5410.25
#2021-07-23|5578.73
#2021-07-26|5617.58
#2021-07-27|5617.58
#2021-07-28|5402.97
#2021-07-29|5423.59
#2021-07-30|5409.04
#2021-08-02|5507.24
#2021-08-03|5579.99
#2021-08-04|5542.41
#2021-08-05|5530.27
#2021-08-06|5897.72
#2021-08-09|5479.37
#2021-08-10|5604.29
#2021-08-11|5622.49
#2021-08-12|5544.93
#2021-08-13|5549.76
#2021-08-16|5444.29
#2021-08-17|5684.32
#2021-08-18|5931.73
#2021-08-19|5765.58
#2021-08-20|5603.08
#2021-08-23|5677.10
#2021-08-24|5689.20
#2021-08-25|5621.31
#2021-08-26|5603.11
#2021-08-27|5658.87
#2021-08-30|5647.91
#2021-08-31|5911.03
#2021-09-01|5797.02
#2021-09-02|5748.51
#2021-09-03|5770.31
#2021-09-06|5841.85
#2021-09-07|5843.09
#2021-09-08|5704.86
#2021-09-09|5658.92
#2021-09-10|5615.24
#2021-09-13|5600.72
#2021-09-14|5486.78
#2021-09-15|5249.22
#2021-09-16|5324.34
#2021-09-17|5410.43
#2021-09-20|5210.51
#2021-09-21|5323.24
#2021-09-22|5382.54
#2021-09-23|5580.18
#2021-09-24|5425.01
#2021-09-27|5344.95
#2021-09-28|5119.50
#2021-09-29|5200.71
#2021-09-30|5287.96
#2021-10-01|5404.37
#2021-10-04|5232.23
#2021-10-05|5195.85
#2021-10-06|5115.85
#2021-10-07|5227.37
#2021-10-08|5204.28
#2021-10-11|5206.78
#2021-10-12|5549.87
#2021-10-13|5572.91
#2021-10-14|5792.35
#2021-10-15|5775.41
#2021-10-18|5775.38
#2021-10-19|5797.23
#2021-10-20|5923.38
#2021-10-21|5984.00
#2021-10-22|6071.23
#2021-10-25|6313.78
#2021-10-26|6264.09
#2021-10-27|6345.35
#2021-10-28|6444.76
#2021-10-29|6328.33
#2021-11-01|6473.86
#2021-11-02|6375.63
#2021-11-03|5813.02
#2021-11-04|5969.42
#2021-11-05|5935.46
#2021-11-08|5950.01
#2021-11-09|5901.53
#2021-11-10|5856.67
#2021-11-11|5903.92
#2021-11-12|6168.25
#2021-11-15|6335.61
#2021-11-16|6561.14
#2021-11-17|6689.65
#2021-11-18|6664.20
#2021-11-19|6864.26
#2021-11-22|6898.30
#2021-11-23|6883.65
#2021-11-24|7061.90
#2021-11-25|7127.38
#2021-11-26|6813.34
#2021-11-29|6958.84
#2021-11-30|6644.85
#2021-12-01|6546.59
#2021-12-02|6384.14
#2021-12-03|6255.58
#2021-12-06| .
#2021-12-07|6604.79
#2021-12-08|6681.20
#2021-12-09|6399.85
#2021-12-10|6424.09
#2021-12-13|6477.44
#2021-12-14|6157.37
#2021-12-15|6328.30
#2021-12-16|6362.27
#2021-12-17|6310.13
#2021-12-20|6210.72
#2021-12-21|6216.81
#2021-12-22|6340.49
#2021-12-23|6291.98
#2021-12-24| .
#2021-12-27|6500.60
#2021-12-28|6471.48
#2021-12-29|6422.99
#2021-12-30|6485.97
#2021-12-31| .
#2022-01-03|6521.14
#2022-01-04|6502.99
#2022-01-05|6709.14
#2022-01-06| .
#2022-01-07|6317.46
#2022-01-10|6025.26
#2022-01-11|6055.57
#2022-01-12|6111.36
#2022-01-13|6266.58
#2022-01-14|5918.58
#2022-01-17|5917.34
#2022-01-18|5785.20
#2022-01-19|5723.38
#2022-01-20|5779.16
#2022-01-21|5404.50
#2022-01-24|5086.83
#2022-01-25|5137.75
#2022-01-26|5377.68
#2022-01-27|5353.44
#2022-01-28|5446.76
#2022-01-31|5637.18
#2022-02-01|5657.63
#2022-02-02|5803.11
#2022-02-03|5576.26
#2022-02-04|5615.06
#2022-02-07|5691.54
#2022-02-08|5644.16
#2022-02-09|5748.43
#2022-02-10|5755.70
#2022-02-11|5607.81
#2022-02-14|5411.40
#2022-02-15|5927.92
#2022-02-16|5898.82
#2022-02-17|5649.62
#2022-02-18|5623.83
#2022-02-21|5673.02
#2022-02-22|5681.64
#2022-02-23|5744.27
#2022-02-24|5498.84
#2022-02-25|5741.77
#2022-02-28|5862.12
#2022-03-01|5380.88
#2022-03-02|5258.13
#2022-03-03|5150.11
#2022-03-04|5053.18
#2022-03-07|4818.76
#2022-03-08|4818.76
#2022-03-09|5056.93
#2022-03-10|4984.49
#2022-03-11|5081.44
#2022-03-14|5302.46
#2022-03-15|5200.61
#2022-03-16|5541.87
#2022-03-17|5605.69
#2022-03-18|5799.69
#2022-03-21|5652.39
#2022-03-22|5738.31
#2022-03-23|5645.00
#2022-03-24|5551.71
#2022-03-25|5486.64
#2022-03-28|5577.53
#2022-03-29|5689.25
#2022-03-30|5893.03
#2022-03-31|5915.15
#2022-04-01|5948.32
#2022-04-04|6007.22
#2022-04-05|6089.47
#2022-04-06|6047.66
#2022-04-07|5886.83
#2022-04-08|5933.39
#2022-04-11|5689.03
#2022-04-12|5765.11
#2022-04-13|6154.35
#2022-04-14|5871.64
#2022-04-15| .
#2022-04-18| .
#2022-04-19|5911.42
#2022-04-20|5812.51
#2022-04-21|5763.68
#2022-04-22|5684.13
#2022-04-25|5486.21
#2022-04-26|5468.20
#2022-04-27|5375.69
#2022-04-28|5409.18
#2022-04-29|5531.16
#2022-05-02|5334.26
#2022-05-03|5199.33
#2022-05-04|5230.47
#2022-05-05|5006.05
#2022-05-06|4904.90
#2022-05-09|4655.85
#2022-05-10|4709.03
#2022-05-11|4632.47
#2022-05-12|4690.87
#2022-05-13|5017.80
#2022-05-16|5301.97
#2022-05-17|5547.25
#2022-05-18|5482.38
#2022-05-19|5466.81
#2022-05-20|5505.74
#2022-05-23|5351.36
#2022-05-24|5261.81
#2022-05-25|5212.54
#2022-05-26| .
#2022-05-27|5387.70
#2022-05-30|5514.82
#2022-05-31|5652.31
#2022-06-01|5452.45
#2022-06-02|5608.16
#2022-06-03|5605.57
#2022-06-06|5700.32
#2022-06-07|5645.82
#2022-06-08|5648.46
#2022-06-09|5593.94
#2022-06-10|5460.29
#2022-06-13|5421.37
#2022-06-14|5199.47
#2022-06-15|5204.70
#2022-06-16|4965.97
#2022-06-17|5067.12
#2022-06-20|5086.63
#2022-06-21|5004.87
#2022-06-22|5033.40
#2022-06-23|5094.39
#2022-06-24| .
#2022-06-27|5226.74
#2022-06-28|5152.79
#2022-06-29|5213.78
#2022-06-30|5095.68
#2022-07-01|5049.00
#2022-07-04|5063.24
#2022-07-05|5038.60
#2022-07-06|5094.41
#2022-07-07|5091.89
#2022-07-08|5036.10
#2022-07-11|5012.74
#2022-07-12|5015.35
#2022-07-13|5004.98
#2022-07-14|4919.86
#2022-07-15|5020.50
#2022-07-18|5063.36
#2022-07-19|5090.59
#2022-07-20|5202.09
#2022-07-21|5270.92
#2022-07-22|5431.85
#2022-07-25|5469.49
#2022-07-26|5385.14
#2022-07-27|5303.38
#2022-07-28|5448.72
#2022-07-29|5556.33
#2022-08-01|5535.62
#2022-08-02|5394.19
#2022-08-03|5209.96
#2022-08-04|5440.90
#2022-08-05|5294.27
#2022-08-08|5281.35
#2022-08-09|5217.25
#2022-08-10|5347.02
#2022-08-11|5389.02
#2022-08-12|5337.16
#2022-08-15|5226.82
#2022-08-16|5425.33
#2022-08-17|4950.43
#2022-08-18|4757.09
#2022-08-19|4670.16
#2022-08-22|4505.38
#2022-08-23|4459.99
#2022-08-24|4410.69
#2022-08-25|4348.41
#2022-08-26|4234.21
#2022-08-29|4152.47
#2022-08-30|4192.70
#2022-08-31|4100.53
#2022-09-01|3972.07
#2022-09-02|4022.68
#2022-09-05|3865.68
#2022-09-06|3968.24
#2022-09-07|3965.55
#2022-09-08|3955.17
#2022-09-09|4031.65
#2022-09-12|4061.49
#2022-09-13|3955.14
#2022-09-14|3895.51
#2022-09-15|3968.09
#2022-09-16|3947.31
#2022-09-19|3984.97
#2022-09-20|3921.38
#2022-09-21|3918.80
#2022-09-22|3768.35
#2022-09-23|3720.30
#2022-09-26|3704.74
#2022-09-27|3695.64
#2022-09-28|3707.37
#2022-09-29|3599.69
#2022-09-30|3677.47
#2022-10-03|3743.64
#2022-10-04|3883.78
#2022-10-05|3704.74
#2022-10-06|3751.46
#2022-10-07|3713.82
#2022-10-10|3689.17
#2022-10-11|3641.17
#2022-10-12|3651.55
#2022-10-13|3758.01
#2022-10-14|3770.96
#2022-10-17|3809.89
#2022-10-18|3882.53
#2022-10-19|3791.70
#2022-10-20|3868.26
#2022-10-21|3841.01
#2022-10-24|3935.73
#2022-10-25|4000.61
#2022-10-26|3946.12
#2022-10-27|3895.51
#2022-10-28|3881.25
#2022-10-31|3830.63
#2022-11-01|3876.06
#2022-11-02|3617.86
#2022-11-03|3479.00
#2022-11-04|3558.15
#2022-11-07|3591.90
#2022-11-08|3630.84
#2022-11-09|3585.42
#2022-11-10|3728.14
#2022-11-11|3843.61
#2022-11-14|3865.69
#2022-11-15|3824.18
#2022-11-16|3850.12
#2022-11-17|3815.09
#2022-11-18|3890.35
#2022-11-21|3725.86
#2022-11-22|3722.96
#2022-11-23|3778.75
#2022-11-24|3806.00
#2022-11-25|3785.24
#2022-11-28|3732.05
#2022-11-29|3722.96
#2022-11-30|3820.24
#2022-12-01|3851.40
#2022-12-02|3820.24
#2022-12-05|3755.41
#2022-12-06|3755.41
#2022-12-07|3725.56
#2022-12-08|3733.36
#2022-12-09|3798.24
#2022-12-12|3742.45
#2022-12-13|3833.27
#2022-12-14|3804.73
#2022-12-15|3704.83
#2022-12-16|3646.43
#2022-12-19|3597.13
#2022-12-20|3582.85
#2022-12-21|3668.49
#2022-12-22|3662.01
#2022-12-23|3638.66
#2022-12-26| .
#2022-12-27|3686.66
#2022-12-28|3671.09
#2022-12-29|3693.17
#2022-12-30|3681.43
#2023-01-02|3735.93
#2023-01-03|3733.30
#2023-01-04|3796.86
#2023-01-05|3772.21
#2023-01-06| .
#2023-01-09|3872.10
#2023-01-10|3825.39
#2023-01-11|3865.56
#2023-01-12|3930.37
#2023-01-13|3933.02
#2023-01-16|3957.65
#2023-01-17|4013.41
#2023-01-18|3964.11
#2023-01-19|3842.15
#2023-01-20|3868.09
#2023-01-23|3923.87
#2023-01-24|3995.14
#2023-01-25|3917.29
#2023-01-26|3984.83
#2023-01-27|4017.30
#2023-01-30|3938.22
#2023-01-31|3878.56
#2023-02-01|3994.05
#2023-02-02|4138.02
#2023-02-03|4104.34
#2023-02-06|4079.66
#2023-02-07|3984.93
#2023-02-08|4006.98
#2023-02-09|4058.87
#2023-02-10|3957.67
#2023-02-13|3969.39
#2023-02-14|3951.19
#2023-02-15|4036.83
#2023-02-16|3875.91
#2023-02-17|4043.33
#2023-02-20|3935.65
#2023-02-21|3900.61
#2023-02-22|3913.54
#2023-02-23|3886.32
#2023-02-24|3872.01
#2023-02-27|3917.47
#2023-02-28|3882.46
#2023-03-01|3897.98
#2023-03-02|3847.39
#2023-03-03|3961.59
#2023-03-06|4006.95
#2023-03-07|3957.67
#2023-03-08|3943.42
#2023-03-09|3957.67
#2023-03-10|3878.53
#2023-03-13|3844.84
#2023-03-14|3890.27
#2023-03-15|3886.32
#2023-03-16|3964.20
#2023-03-17|3983.64
#2023-03-20|3888.92
#2023-03-21|3909.72
#2023-03-22|3868.18
#2023-03-23|3944.72
#2023-03-24|3947.34
#2023-03-27|3960.32
#2023-03-28|3943.49
#2023-03-29|3926.64
#2023-03-30|4029.13
#2023-03-31|4097.84
#2023-04-03|4086.85
#2023-04-04|4135.49
#2023-04-05|4086.17
#2023-04-06|4096.54
#2023-04-07| .
#2023-04-10| .
#2023-04-11|4127.68
#2023-04-12|4019.37
#2023-04-13|4110.84
#2023-04-14|4169.20
#2023-04-17|4207.43
#2023-04-18|4131.00
#2023-04-19|4120.27
#2023-04-20|4045.88
#2023-04-21|4053.92
#2023-04-24|4037.84
#2023-04-25|4027.09
#2023-04-26|4045.93
#2023-04-27|4062.02
#2023-04-28|4076.08
#2023-05-01| .
#2023-05-02|4084.51
#2023-05-03|4134.19
#2023-05-04|4154.94
#2023-05-05|4189.85
#2023-05-08|4271.04
#2023-05-09|4178.49
#2023-05-10|4171.77
#2023-05-11|4225.41
#2023-05-12|4198.58
#2023-05-15|4233.46
#2023-05-16|3970.56
#2023-05-17|4010.80
#2023-05-18| .
#2023-05-19|3997.39
#2023-05-22|3902.19
#2023-05-23|3902.19
#2023-05-24|3859.93
#2023-05-25|3764.04
#2023-05-26|3769.32
#2023-05-29|3769.35
#2023-05-30|3771.41
#2023-05-31|3740.51
#2023-06-01|3742.52
#2023-06-02|3859.21
#2023-06-05|4009.50
#2023-06-06|3958.52
#2023-06-07|4008.82
#2023-06-08|4017.57
#2023-06-09|4043.02
#2023-06-12|4132.87
#2023-06-13|4130.18
#2023-06-14|4143.81
#2023-06-15|4128.25
#2023-06-16|4067.89
#2023-06-19|4017.74
#2023-06-20|4020.26
#2023-06-21|3891.49
#2023-06-22|3888.16
#2023-06-23| .
#2023-06-26|3854.62
#2023-06-27|3870.18
#2023-06-28|3891.49
#2023-06-29|3847.29
#2023-06-30|3923.43
#2023-07-03|3888.82
#2023-07-04|3922.93
#2023-07-05|3869.42
#2023-07-06|3777.81
#2023-07-07|3824.50
#2023-07-10|3805.48
#2023-07-11|3841.69
#2023-07-12|3914.38
#2023-07-13|3884.89
#2023-07-14|3875.08
#2023-07-17|3804.66
#2023-07-18|3784.54
#2023-07-19|3839.93
#2023-07-20|3786.49
#2023-07-21|3793.60
#2023-07-24|3768.13
#2023-07-25|3809.72
#2023-07-26|3865.40
#2023-07-27|3898.50
#2023-07-28|3849.99
#2023-07-31|3872.79
#2023-08-01|3898.88
#2023-08-02|3848.89
#2023-08-03|3836.82
#2023-08-04|3818.87
#2023-08-07|3875.74
#2023-08-08|3863.13
#2023-08-09|3862.60
#2023-08-10|3810.29
#2023-08-11|3806.26
#2023-08-14|3792.46
#2023-08-15|3793.15
#2023-08-16|3747.95
#2023-08-17|4385.74
#2023-08-18|4425.98
#2023-08-21|4385.74
#2023-08-22|4373.67
#2023-08-23|4344.97
#2023-08-24|4274.45
#2023-08-25|4361.06
#2023-08-28|4414.75
#2023-08-29|4550.22
#2023-08-30|4586.18
#2023-08-31|4711.74
#2023-09-01|4703.44
#2023-09-04|4651.13
#2023-09-05|4603.85
#2023-09-06|4575.68
#2023-09-07|4713.31
#2023-09-08|4695.36
#2023-09-11|4747.36
#2023-09-12|4615.89
#2023-09-13|4585.05
#2023-09-14|4640.07
#2023-09-15|4588.54
#2023-09-18|4512.65
#2023-09-19|4542.17
#2023-09-20|4542.45
#2023-09-21|4507.30
#2023-09-22|4564.96
#2023-09-25|4511.83
#2023-09-26|4282.47
#2023-09-27|4455.25
#2023-09-28|4348.46
#2023-09-29|4464.36
#2023-10-02|4433.52
#2023-10-03|4373.70
#2023-10-04|4370.74
#2023-10-05|4491.46
#2023-10-06|4560.97
#2023-10-09|4464.39
#2023-10-10|4452.32
#2023-10-11|4429.53
#2023-10-12|4635.28
#2023-10-13|4683.04
#2023-10-16|4723.81
#2023-10-17|4603.09
#2023-10-18|4599.07
#2023-10-19|4578.95
#2023-10-20|4501.42
#2023-10-23|4495.83
#2023-10-24|4586.49
#2023-10-25|4453.70
#2023-10-26|4425.25
#2023-10-27|4441.10
#2023-10-30|4457.16
#2023-10-31|4603.66
#2023-11-01|4617.61
#2023-11-02|4786.34
#2023-11-03|4803.25
#2023-11-06|4780.99
#2023-11-07|4837.33
#2023-11-08|5033.71
#2023-11-09|4779.70
#2023-11-10|4699.22
#2023-11-13|4683.13
#2023-11-14|4889.70
#2023-11-15|4974.99
#2023-11-16|4986.27
#2023-11-17|5084.98
#2023-11-20|5132.48
#2023-11-21|4992.43
#2023-11-22|5009.03
#2023-11-23|5113.57
#2023-11-24|5073.30
#2023-11-27|5062.46
#2023-11-28|5059.12
#2023-11-29|5176.63
#2023-11-30|5210.42
#2023-12-01|5142.05
#2023-12-04|5167.90
#2023-12-05|5246.86
#2023-12-06| .
#2023-12-07|5189.21
#2023-12-08|5245.01
#2023-12-11|5303.20
#2023-12-12|5308.48
#2023-12-13|5534.08
#2023-12-14|5505.43
#2023-12-15|5648.16
#2023-12-18|5479.69
#2023-12-19|5461.99
#2023-12-20|5542.47
#2023-12-21|5633.95
#2023-12-22|5671.77
#2023-12-25| .
#2023-12-26| .
#2023-12-27|5631.28
#2023-12-28|5603.11
#2023-12-29|5594.27
#2024-01-01| .
#2024-01-02|5540.08
#2024-01-03|5463.62
#2024-01-04|5578.37
#2024-01-05|5593.55
#2024-01-08|5639.21
#2024-01-09|5664.67
#2024-01-10|5636.52
#2024-01-11|5656.64
#2024-01-12|5711.62
#2024-01-15|5707.60
#2024-01-16|5655.27
#2024-01-17|5330.71
#2024-01-18|5329.39
#2024-01-19|5334.74
#2024-01-22|5431.28
#2024-01-23|5451.42
#2024-01-24|5479.57
#2024-01-25|5566.72
#2024-01-26|5594.91
#2024-01-29|5678.05
#2024-01-30|5778.66
#2024-01-31|5855.09
#2024-02-01|5794.73
#2024-02-02|5822.90
#2024-02-05|5796.11
#2024-02-06|5605.60
#2024-02-07|5613.65
#2024-02-08|5616.37
#2024-02-09|5627.07
#2024-02-12|5612.34
#2024-02-13|5501.01
#2024-02-14|5584.18
#2024-02-15|5226.05
#2024-02-16|5177.76
#2024-02-19|5132.10
#2024-02-20|5090.54
#2024-02-21|4940.30
#2024-02-22|4947.00
#2024-02-23|4987.24
#2024-02-26|4961.76
#2024-02-27|5081.11
#2024-02-28|5145.49
#2024-02-29|5059.65
#2024-03-01|5097.21
#2024-03-04|5189.71
#2024-03-05|5165.53
#2024-03-06|5040.77
#2024-03-07|5098.41
#2024-03-08|5126.58
#2024-03-11|5034.07
#2024-03-12|5038.18
#2024-03-13|5094.47
#2024-03-14|5066.41
#2024-03-15|5070.35
#2024-03-18|5019.44
#2024-03-19|5051.64
#2024-03-20|5002.01
#2024-03-21|4924.28
#2024-03-22|4947.04
#2024-03-25|4952.43
#2024-03-26|5404.48
#2024-03-27|5382.99
#2024-03-28|5275.71
#2024-03-29| .
#2024-04-01| .
#2024-04-02|5246.21
#2024-04-03|5310.56
#2024-04-04|5420.53
#2024-04-05|5455.43
#2024-04-08|5511.76
#2024-04-09|5535.90
#2024-04-10|5433.95
#2024-04-11|5399.09
#2024-04-12|5399.06
#2024-04-15|5356.15
#2024-04-16|5297.14
#2024-04-17|5266.30
#2024-04-18|5230.42
#2024-04-19|5321.49
#2024-04-22|5476.07
#2024-04-23|5335.28
#2024-04-24|5409.82
#2024-04-25|5304.93
#2024-04-26|5382.22
#2024-04-29|5546.76
#2024-04-30|5588.27
#2024-05-01| .
#2024-05-02|5543.94
#2024-05-03|5676.89
#2024-05-06|5715.67
#2024-05-07|5649.23
#2024-05-08|5585.48
#2024-05-09| .
#2024-05-10|5704.57
#2024-05-13|5790.42
#2024-05-14|5854.14
#2024-05-15|6100.62
#2024-05-16|5851.35
#2024-05-17|5964.92
#2024-05-20|6122.79
#2024-05-21|6131.10
#2024-05-22|6139.41
#2024-05-23|6095.04
#2024-05-24|6122.79
#2024-05-27|6161.55
#2024-05-28|6211.50
#2024-05-29|6394.30
#2024-05-30|6560.45
#2024-05-31|6942.68
#2024-06-03|6768.18
#2024-06-04|6613.07
#2024-06-05|6571.55
#2024-06-06|6485.67
#2024-06-07|6377.65
#2024-06-10|6510.60
#2024-06-11|6383.17
#2024-06-12|6366.52
#2024-06-13|6183.72
#2024-06-14|6034.15
#2024-06-17|5998.15
#2024-06-18|6377.62
#2024-06-19|6460.71
#2024-06-20|6347.17
#2024-06-21| .
#2024-06-24|6344.41
#2024-06-25|6341.65
#2024-06-26|6252.98
#2024-06-27|6446.91
#2024-06-28|6193.53
#2024-07-01|6182.46
#2024-07-02|6127.08
#2024-07-03|6179.67
#2024-07-04|6275.21
#2024-07-05|6225.39
#2024-07-08|6039.79
#2024-07-09|5967.80
#2024-07-10|6233.69
#2024-07-11|6096.61
#2024-07-12|6120.16
#2024-07-15|6127.05
#2024-07-16|6107.68
#2024-07-17|6012.14
#2024-07-18|6079.99
#2024-07-19|6055.06
#2024-07-22|6086.92
#2024-07-23|5899.95
#2024-07-24|5776.66
#2024-07-25|5750.35
#2024-07-26|5808.54
#2024-07-29|5778.10
#2024-07-30|6010.76
#2024-07-31|5945.66
#2024-08-01|5973.38
#2024-08-02|5652.11
#2024-08-05|5431.96
#2024-08-06|5602.26
#2024-08-07|5710.27
#2024-08-08|5722.72
#2024-08-09|5710.27
#2024-08-12|5635.49
#2024-08-13|5611.94
#2024-08-14|5645.21
#2024-08-15|5420.83
#2024-08-16|5339.15
#2024-08-19|5502.54
#2024-08-20|5476.24
#2024-08-21|5548.26
#2024-08-22|5552.40
#2024-08-23|5505.30
#2024-08-26|5519.10
#2024-08-27|5423.56
#2024-08-28|5397.25
#2024-08-29|5375.12
#2024-08-30|5473.39
#2024-09-02|5427.70
#2024-09-03|5347.37
#2024-09-04|5283.65
#2024-09-05|5275.34
#2024-09-06|5203.38
#2024-09-09|5269.86
#2024-09-10|5350.16
#2024-09-11|5264.31
#2024-09-12|5329.40
#2024-09-13|5253.24
#2024-09-16|5197.86
#2024-09-17|5260.20
#2024-09-18|5218.65
#2024-09-19|5447.14
#2024-09-20|5394.52
#2024-09-23|5402.83
#2024-09-24|5329.43
#2024-09-25|5406.97
#2024-09-26|5607.77
#2024-09-27|5668.73
#2024-09-30|5678.42
#2024-10-01|5541.30
#2024-10-02|5438.83
#2024-10-03|5456.83
#2024-10-04|5488.69
#2024-10-07|5523.30
#2024-10-08|5519.16
#2024-10-09|5591.19
#2024-10-10|5654.87
#2024-10-11|5600.88
#2024-10-14|5593.95
#2024-10-15|5685.35
#2024-10-16|5616.08
#2024-10-17|5645.18
#2024-10-18|5665.97
#2024-10-21|5699.21
#2024-10-22|5672.87
#2024-10-23|5617.46
#2024-10-24|5677.01
#2024-10-25|5660.39
#2024-10-28|5697.80
#2024-10-29|5782.27
#2024-10-30|5574.54
#2024-10-31|5563.47
#2024-11-01|5670.08
#2024-11-04|5744.86
#2024-11-05|5670.08
#2024-11-06|5308.64
#2024-11-07|5412.52
#2024-11-08|5296.19
#2024-11-11|5218.62
#2024-11-12|5030.30
#2024-11-13|5058.02
#2024-11-14|5149.42
#2024-11-15|5107.87
#2024-11-18|4930.62
#2024-11-19|4937.55
#2024-11-20|4929.24
#2024-11-21|4947.24
#2024-11-22|5028.89
#2024-11-25|5153.53
#2024-11-26|5080.12
#2024-11-27|5038.61
#2024-11-28|5028.95
#2024-11-29|5307.29
#2024-12-02|5310.08
#2024-12-03|5207.61
#2024-12-04|5250.54
#2024-12-05|5033.12
#2024-12-06| .
#2024-12-09|5175.76
#2024-12-10|5141.14
#2024-12-11|5148.07
#2024-12-12|5222.88
#2024-12-13|5236.71
#2024-12-16|5148.10
#2024-12-17|5074.64
#2024-12-18|5159.14
#2024-12-19|5015.15
#2024-12-20|5168.86
#2024-12-23|5258.88
#2024-12-24| .
#2024-12-25| .
#2024-12-26| .
#2024-12-27|5163.31
#2024-12-30|5268.57
#2024-12-31| .
#2025-01-01| .
#2025-01-02|5341.97
#2025-01-03|5323.94
#2025-01-06| .
#2025-01-07|5215.86
#2025-01-08|5214.51
#2025-01-09|5267.16
#2025-01-10|5272.71
#2025-01-13|5311.49
#2025-01-14|5109.31
#2025-01-15|5293.46
#2025-01-16|5368.25
#2025-01-17|5391.83
#2025-01-20|5472.13
#2025-01-21|5535.81
#2025-01-22|5585.67
#2025-01-23|5330.84
#2025-01-24|5483.17
#2025-01-27|5443.03
#2025-01-28|5477.56
#2025-01-29|5574.54
#2025-01-30|5560.68
#2025-01-31|5581.47
#2025-02-03|5427.76
#2025-02-04|5312.84
#2025-02-05|5287.88
#2025-02-06|5232.48
#2025-02-07|5114.77
#2025-02-10|5235.27
#2025-02-11|5278.20
#2025-02-12|5272.68
#2025-02-13|5275.44
#2025-02-14|5419.45
#2025-02-17|5456.83
#2025-02-18|5557.92
#2025-02-19|6164.46
#2025-02-20|6001.04
#2025-02-21|5793.31
#2025-02-24|5706.07
#2025-02-25|5789.17
#2025-02-26|5827.95
#2025-02-27|5850.12
#2025-02-28|5790.58
#2025-03-03|5808.58
#2025-03-04|5713.00
#2025-03-05|5877.81
#2025-03-06|5731.00
#2025-03-07|5627.12
#2025-03-10|5726.86
#2025-03-11|5629.88
#2025-03-12|5663.12
#2025-03-13|5609.09
#2025-03-14|5710.21
#2025-03-17|5757.28
#2025-03-18|5757.28
#2025-03-19|5762.83
#2025-03-20|5718.52
#2025-03-21|5711.59
#2025-03-24|5724.04
#2025-03-25|5730.97
#2025-03-26|5746.21
#2025-03-27|5722.66
#2025-03-28|5548.17
#2025-03-31|5580.03
#2025-04-01|5556.48
#2025-04-02|5639.57
#2025-04-03|5390.29
#2025-04-04|5182.59
#2025-04-07|5073.09
#2025-04-08|5253.21
#2025-04-09|5045.48
#2025-04-10|5319.65
#2025-04-11|5326.86
#2025-04-14|5457.29
#2025-04-15|5454.01
#2025-04-16|5318.44
#2025-04-17|5204.11
#2025-04-18| .
#2025-04-21| .
#2025-04-22|5177.84
#2025-04-23|5392.53
#2025-04-24|5486.76
#2025-04-25|5662.56
#2025-04-28|5610.12
#2025-04-29|5541.88
#2025-04-30|5619.08
#2025-05-01| .
#2025-05-02|5522.60
#2025-05-05|5518.23
#2025-05-06|5529.08
#2025-05-07|5519.62
#2025-05-08|5537.19
#2025-05-09|5550.41
#2025-05-12|5767.03
#2025-05-13|5827.04
#2025-05-14|5914.86
#2025-05-15|6059.77
#2025-05-16|5985.11
#2025-05-19|6087.57
#2025-05-20|6233.91
#2025-05-21|6219.29
#2025-05-22|6105.13
#2025-05-23|6175.38
#2025-05-26|6061.22
#2025-05-27|6058.28
#2025-05-28|6105.10
#2025-05-29| .
#2025-05-30|6137.31
#2025-06-02|6147.55
#2025-06-03|6132.87
#2025-06-04|6236.79
#2025-06-05|6189.93
#2025-06-06|6173.83
#2025-06-09|6107.98
#2025-06-10|6048.00
#2025-06-11|5993.89
#2025-06-12|5954.39
#2025-06-13|5860.74
#2025-06-16|5813.92
#2025-06-17|5797.78
#2025-06-18|5775.81
#2025-06-19|5740.72
#2025-06-20| .
#2025-06-23|5658.77
#2025-06-24|5683.65
#2025-06-25|5780.18
#2025-06-26|5707.08
#2025-06-27|5784.62
#2025-06-30|5677.82
#2025-07-01|5822.73
#2025-07-02|5831.48
#2025-07-03|5786.15
#2025-07-04|5916.41
#2025-07-07|5979.34
#2025-07-08|6206.20
#2025-07-09|6201.79
#2025-07-10|6288.15
#2025-07-11|6251.57
#2025-07-14|6154.97
#2025-07-15|6277.91
#2025-07-16|6248.65
#2025-07-17|6302.80
#2025-07-18|6314.49
#2025-07-21|6320.36
#2025-07-22|6269.13
#2025-07-23|6207.66
#2025-07-24|6178.40
#2025-07-25|6239.87
#2025-07-28|6171.07
#2025-07-29|6092.04
#2025-07-30|5970.59
#2025-07-31|5954.48
#2025-08-01|5904.74
#2025-08-04|6023.28
#2025-08-05|6122.82
#2025-08-06|6070.13
#2025-08-07|6056.95
#2025-08-08|5982.32
#2025-08-11|5875.48
#2025-08-12|5909.15
#2025-08-13|5951.60
#2025-08-14|5787.70
#2025-08-15|5508.12
#2025-08-18|5427.63
#2025-08-19|5487.64
#2025-08-20|5434.95
#2025-08-21|5433.49
#2025-08-22|5565.21
#2025-08-25|5597.42
#2025-08-26|5582.78
#2025-08-27|5556.43
#2025-08-28|5492.05
#2025-08-29|5475.94
#2025-09-01|5490.56
#2025-09-02|5486.18
#2025-09-03|5465.67
#2025-09-04|5647.16
#2025-09-05|5737.90
#2025-09-08|5705.69
#2025-09-09|5663.24
#2025-09-10|5636.92
#2025-09-11|5650.08
#2025-09-12|5689.61
#2025-09-15|5698.39
#2025-09-16|5796.45
#2025-09-17|6099.43
#2025-09-18|6013.10
#2025-09-19|5915.02
#2025-09-22|5915.05
#2025-09-23|5931.12
#2025-09-24|5843.31
#2025-09-25|5704.26
#2025-09-26|5670.59
#2025-09-29|5735.01
#2025-09-30|5705.75
#2025-10-01|5713.07
#2025-10-02|5730.64
#2025-10-03|5688.22
#2025-10-06|5735.04
#2025-10-07|5708.70
#2025-10-08|5805.30
#2025-10-09|5707.24
#2025-10-10|5698.46
#2025-10-13|5786.27
#2025-10-14|5716.02
#2025-10-15|5805.30
#2025-10-16|5780.41
#2025-10-17|5824.32
#2025-10-20|5941.39
#2025-10-21|5989.71
#2025-10-22|6100.95
#2025-10-23|6332.19
#2025-10-24|6261.93
#2025-10-27|6330.73
#2025-10-28|6036.53
#2025-10-29|5951.66
#2025-10-30|5957.53
#2025-10-31|5806.79
#2025-11-03|5787.76
#2025-11-04|5751.18
#2025-11-05|5691.17
#2025-11-06|5710.19
#2025-11-07|5680.93
#2025-11-10|5679.47
#2025-11-11|5796.55
#2025-11-12|5802.41
#2025-11-13|5689.71
#2025-11-14|5678.01
#2025-11-17|5572.63
#2025-11-18|5556.53
#2025-11-19|5623.83
#2025-11-20|5705.81
#2025-11-21|5751.18
#2025-11-24|5767.29
#2025-11-25|5658.99
#2025-11-26|5713.14
#2025-11-27|5776.07
#2025-11-28|5789.22
#2025-12-01|5695.58
#2025-12-02|5667.77
#2025-12-03|5746.81
#2025-12-04|5773.15
#2025-12-05|5757.05
#2025-12-08|5745.35
#2025-12-09|5632.65
#2025-12-10|5658.99
#2025-12-11|5629.73
#2025-12-12|5692.66
#2025-12-15|5752.67
#2025-12-16|5824.38
#2025-12-17|5738.02
#2025-12-18|5777.53
#2025-12-19|5736.53
#2025-12-22|5771.66
#2025-12-23|5792.17
#2025-12-24| .
#2025-12-25| .
#2025-12-26| .
#2025-12-29|5894.63
#2025-12-30|5869.75
#2025-12-31| .
#2026-01-01| .
#2026-01-02|5844.83
#2026-01-05|5852.15
#2026-01-06| .
#2026-01-07|5912.16
#2026-01-08|5859.48
#2026-01-09|5942.88
#2026-01-12|5865.31
#2026-01-13|5821.40
#2026-01-14|5868.19
#2026-01-15|6010.19
#2026-01-16|5950.17
#2026-01-19|5764.27
#2026-01-20|5713.01
#2026-01-21|5809.61
#2026-01-22|5865.21
#2026-01-23|5775.91
#2026-01-26|5794.86
#2026-01-27|5784.59
#2026-01-28|5783.16
#2026-01-29|5830.02
#2026-01-30|5908.99
#2026-02-02|5979.27
#2026-02-03|5895.83
#2026-02-04|6030.47
#2026-02-05|5988.02
#2026-02-06|5993.89
#2026-02-09|5983.65
#2026-02-10|6037.80
#2026-02-11|5964.63
#2026-02-12|5159.65
#2026-02-13|5263.57
#2026-02-16|5168.43
#2026-02-17|5190.36
#2026-02-18|5251.83
#2026-02-19|5269.40
#2026-02-20|5349.89
#2026-02-23|5209.32
#2026-02-24|5241.53
#2026-02-25|5234.24
#2026-02-26|5244.45
#2026-02-27|5203.49
#2026-03-02|5068.85
#2026-03-03|4975.20
#2026-03-04|5048.37
#2026-03-05|5054.20
#2026-03-06|5026.40
#2026-03-09|5033.72
#2026-03-10|5017.62
#2026-03-11|5026.37
#2026-03-12|5013.18
#2026-03-13|4948.76
#2026-03-16|4918.04
#2026-03-17|4866.81
#2026-03-18|4931.16
#2026-03-19|4790.69
#2026-03-20|4743.87
#2026-03-23|4795.10
#2026-03-24|4749.70
#2026-03-25|4834.57
#2026-03-26|4869.69
#2026-03-27|4846.07
#2026-03-30|4854.76
#2026-03-31|4825.56
#2026-04-01|5006.99
#2026-04-02|4974.75