Table Data - OMX Helsinki Media Gross Index
| Title | OMX Helsinki Media Gross Index |
|---|---|
| Series ID | NASDAQHX4030GI |
| 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 2026-04-10 |
| Last Updated | 2026-04-10 10:44 PM CDT |
| Notes | For more information about this series, see: HX4030GI Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2000-01-03 | 593.75 |
| 2000-01-04 | 576.45 |
| 2000-01-05 | 557.31 |
| 2000-01-06 | . |
| 2000-01-07 | 540.17 |
| 2000-01-10 | 558.19 |
| 2000-01-11 | 584.53 |
| 2000-01-12 | 587.46 |
| 2000-01-13 | 576.95 |
| 2000-01-14 | 580.14 |
| 2000-01-17 | 573.82 |
| 2000-01-18 | 570.02 |
| 2000-01-19 | 570.37 |
| 2000-01-20 | 571.32 |
| 2000-01-21 | 569.90 |
| 2000-01-24 | 571.45 |
| 2000-01-25 | 569.46 |
| 2000-01-26 | 598.52 |
| 2000-01-27 | 586.34 |
| 2000-01-28 | 609.48 |
| 2000-01-31 | 610.08 |
| 2000-02-01 | 615.80 |
| 2000-02-02 | 614.95 |
| 2000-02-03 | 613.19 |
| 2000-02-04 | 616.23 |
| 2000-02-07 | 645.94 |
| 2000-02-08 | 685.88 |
| 2000-02-09 | 689.41 |
| 2000-02-10 | 684.27 |
| 2000-02-11 | 696.39 |
| 2000-02-14 | 677.02 |
| 2000-02-15 | 676.20 |
| 2000-02-16 | 671.12 |
| 2000-02-17 | 677.59 |
| 2000-02-18 | 684.93 |
| 2000-02-21 | 698.44 |
| 2000-02-22 | 717.97 |
| 2000-02-23 | 722.87 |
| 2000-02-24 | 724.16 |
| 2000-02-25 | 737.77 |
| 2000-02-28 | 756.13 |
| 2000-02-29 | 733.75 |
| 2000-03-01 | 767.08 |
| 2000-03-02 | 800.96 |
| 2000-03-03 | 851.47 |
| 2000-03-06 | 936.57 |
| 2000-03-07 | 886.76 |
| 2000-03-08 | 897.00 |
| 2000-03-09 | 930.06 |
| 2000-03-10 | 931.91 |
| 2000-03-13 | 903.58 |
| 2000-03-14 | 924.60 |
| 2000-03-15 | 883.93 |
| 2000-03-16 | 867.46 |
| 2000-03-17 | 875.93 |
| 2000-03-20 | 857.90 |
| 2000-03-21 | 845.17 |
| 2000-03-22 | 841.91 |
| 2000-03-23 | 830.96 |
| 2000-03-24 | 804.23 |
| 2000-03-27 | 827.75 |
| 2000-03-28 | 827.74 |
| 2000-03-29 | 836.77 |
| 2000-03-30 | 793.84 |
| 2000-03-31 | 792.26 |
| 2000-04-03 | 772.47 |
| 2000-04-04 | 754.57 |
| 2000-04-05 | 729.92 |
| 2000-04-06 | 765.71 |
| 2000-04-07 | 759.90 |
| 2000-04-10 | 764.57 |
| 2000-04-11 | 750.91 |
| 2000-04-12 | 744.25 |
| 2000-04-13 | 737.60 |
| 2000-04-14 | 729.76 |
| 2000-04-17 | 713.25 |
| 2000-04-18 | 720.75 |
| 2000-04-19 | 709.65 |
| 2000-04-20 | 725.98 |
| 2000-04-21 | . |
| 2000-04-24 | . |
| 2000-04-25 | 741.96 |
| 2000-04-26 | 746.26 |
| 2000-04-27 | 729.84 |
| 2000-04-28 | 745.39 |
| 2000-05-01 | . |
| 2000-05-02 | 747.17 |
| 2000-05-03 | 733.67 |
| 2000-05-04 | 734.31 |
| 2000-05-05 | 727.65 |
| 2000-05-08 | 719.16 |
| 2000-05-09 | 730.75 |
| 2000-05-10 | 703.00 |
| 2000-05-11 | 717.47 |
| 2000-05-12 | 690.91 |
| 2000-05-15 | 712.69 |
| 2000-05-16 | 717.47 |
| 2000-05-17 | 688.59 |
| 2000-05-18 | 688.10 |
| 2000-05-19 | 674.85 |
| 2000-05-22 | 668.75 |
| 2000-05-23 | 645.08 |
| 2000-05-24 | 626.80 |
| 2000-05-25 | 646.20 |
| 2000-05-26 | 636.09 |
| 2000-05-29 | 635.75 |
| 2000-05-30 | 621.53 |
| 2000-05-31 | 596.35 |
| 2000-06-01 | . |
| 2000-06-02 | 611.94 |
| 2000-06-05 | 608.35 |
| 2000-06-06 | 591.59 |
| 2000-06-07 | 607.88 |
| 2000-06-08 | 609.83 |
| 2000-06-09 | 603.13 |
| 2000-06-12 | 626.38 |
| 2000-06-13 | 633.12 |
| 2000-06-14 | 636.96 |
| 2000-06-15 | 612.50 |
| 2000-06-16 | 627.96 |
| 2000-06-19 | 631.04 |
| 2000-06-20 | 647.38 |
| 2000-06-21 | 650.84 |
| 2000-06-22 | 657.56 |
| 2000-06-23 | . |
| 2000-06-26 | 654.79 |
| 2000-06-27 | 643.92 |
| 2000-06-28 | 646.87 |
| 2000-06-29 | 650.69 |
| 2000-06-30 | 647.63 |
| 2000-07-03 | 646.24 |
| 2000-07-04 | 649.14 |
| 2000-07-05 | 657.73 |
| 2000-07-06 | 657.73 |
| 2000-07-07 | 658.21 |
| 2000-07-10 | 644.32 |
| 2000-07-11 | 651.59 |
| 2000-07-12 | 653.19 |
| 2000-07-13 | 658.73 |
| 2000-07-14 | 653.13 |
| 2000-07-17 | 637.88 |
| 2000-07-18 | 638.21 |
| 2000-07-19 | 647.32 |
| 2000-07-20 | 647.72 |
| 2000-07-21 | 635.07 |
| 2000-07-24 | 634.47 |
| 2000-07-25 | 644.52 |
| 2000-07-26 | 649.80 |
| 2000-07-27 | 638.41 |
| 2000-07-28 | 632.07 |
| 2000-07-31 | 624.13 |
| 2000-08-01 | 627.68 |
| 2000-08-02 | 599.80 |
| 2000-08-03 | 606.67 |
| 2000-08-04 | 605.52 |
| 2000-08-07 | 605.98 |
| 2000-08-08 | 590.74 |
| 2000-08-09 | 593.07 |
| 2000-08-10 | 592.34 |
| 2000-08-11 | 595.11 |
| 2000-08-14 | 613.14 |
| 2000-08-15 | 608.89 |
| 2000-08-16 | 625.62 |
| 2000-08-17 | 622.96 |
| 2000-08-18 | 632.12 |
| 2000-08-21 | 626.74 |
| 2000-08-22 | 619.05 |
| 2000-08-23 | 608.35 |
| 2000-08-24 | 617.69 |
| 2000-08-25 | 617.83 |
| 2000-08-28 | 640.55 |
| 2000-08-29 | 641.50 |
| 2000-08-30 | 634.94 |
| 2000-08-31 | 637.50 |
| 2000-09-01 | 642.08 |
| 2000-09-04 | 646.61 |
| 2000-09-05 | 642.61 |
| 2000-09-06 | 636.62 |
| 2000-09-07 | 633.72 |
| 2000-09-08 | 653.30 |
| 2000-09-11 | 662.63 |
| 2000-09-12 | 646.49 |
| 2000-09-13 | 654.11 |
| 2000-09-14 | 640.67 |
| 2000-09-15 | 645.63 |
| 2000-09-18 | 648.11 |
| 2000-09-19 | 621.60 |
| 2000-09-20 | 621.10 |
| 2000-09-21 | 608.65 |
| 2000-09-22 | 610.24 |
| 2000-09-25 | 607.92 |
| 2000-09-26 | 604.19 |
| 2000-09-27 | 604.75 |
| 2000-09-28 | 597.60 |
| 2000-09-29 | 598.84 |
| 2000-10-02 | 595.70 |
| 2000-10-03 | 591.08 |
| 2000-10-04 | 586.05 |
| 2000-10-05 | 583.77 |
| 2000-10-06 | 582.73 |
| 2000-10-09 | 571.68 |
| 2000-10-10 | 568.76 |
| 2000-10-11 | 555.71 |
| 2000-10-12 | 552.90 |
| 2000-10-13 | 522.51 |
| 2000-10-16 | 548.11 |
| 2000-10-17 | 535.04 |
| 2000-10-18 | 531.28 |
| 2000-10-19 | 538.44 |
| 2000-10-20 | 524.29 |
| 2000-10-23 | 544.36 |
| 2000-10-24 | 571.55 |
| 2000-10-25 | 568.75 |
| 2000-10-26 | 565.16 |
| 2000-10-27 | 574.87 |
| 2000-10-30 | 584.21 |
| 2000-10-31 | 581.09 |
| 2000-11-01 | 568.76 |
| 2000-11-02 | 567.80 |
| 2000-11-03 | 574.22 |
| 2000-11-06 | 562.44 |
| 2000-11-07 | 558.53 |
| 2000-11-08 | 557.46 |
| 2000-11-09 | 554.27 |
| 2000-11-10 | 561.21 |
| 2000-11-13 | 548.26 |
| 2000-11-14 | 554.51 |
| 2000-11-15 | 557.50 |
| 2000-11-16 | 542.89 |
| 2000-11-17 | 511.78 |
| 2000-11-20 | 517.36 |
| 2000-11-21 | 504.26 |
| 2000-11-22 | 514.21 |
| 2000-11-23 | 520.26 |
| 2000-11-24 | 515.45 |
| 2000-11-27 | 504.72 |
| 2000-11-28 | 486.79 |
| 2000-11-29 | 477.53 |
| 2000-11-30 | 478.06 |
| 2000-12-01 | 479.73 |
| 2000-12-04 | 489.46 |
| 2000-12-05 | 490.65 |
| 2000-12-06 | . |
| 2000-12-07 | 482.94 |
| 2000-12-08 | 485.80 |
| 2000-12-11 | 487.40 |
| 2000-12-12 | 486.78 |
| 2000-12-13 | 470.71 |
| 2000-12-14 | 483.42 |
| 2000-12-15 | 479.36 |
| 2000-12-18 | 479.85 |
| 2000-12-19 | 469.61 |
| 2000-12-20 | 463.81 |
| 2000-12-21 | 437.45 |
| 2000-12-22 | 449.10 |
| 2000-12-25 | . |
| 2000-12-26 | . |
| 2000-12-27 | 447.04 |
| 2000-12-28 | 465.72 |
| 2000-12-29 | 479.18 |
| 2001-01-01 | . |
| 2001-01-02 | 496.77 |
| 2001-01-03 | 485.97 |
| 2001-01-04 | 488.48 |
| 2001-01-05 | 511.27 |
| 2001-01-08 | 510.71 |
| 2001-01-09 | 488.02 |
| 2001-01-10 | 474.84 |
| 2001-01-11 | 454.41 |
| 2001-01-12 | 481.47 |
| 2001-01-15 | 473.45 |
| 2001-01-16 | 482.33 |
| 2001-01-17 | 486.46 |
| 2001-01-18 | 476.64 |
| 2001-01-19 | 474.64 |
| 2001-01-22 | 478.16 |
| 2001-01-23 | 467.38 |
| 2001-01-24 | 463.96 |
| 2001-01-25 | 470.58 |
| 2001-01-26 | 446.60 |
| 2001-01-29 | 441.50 |
| 2001-01-30 | 437.63 |
| 2001-01-31 | 438.37 |
| 2001-02-01 | 442.38 |
| 2001-02-02 | 448.06 |
| 2001-02-05 | 434.05 |
| 2001-02-06 | 438.21 |
| 2001-02-07 | 435.47 |
| 2001-02-08 | 435.92 |
| 2001-02-09 | 426.25 |
| 2001-02-12 | 417.66 |
| 2001-02-13 | 420.32 |
| 2001-02-14 | 417.69 |
| 2001-02-15 | 414.09 |
| 2001-02-16 | 416.88 |
| 2001-02-19 | 416.52 |
| 2001-02-20 | 422.56 |
| 2001-02-21 | 418.40 |
| 2001-02-22 | 421.91 |
| 2001-02-23 | 421.42 |
| 2001-02-26 | 422.63 |
| 2001-02-27 | 438.22 |
| 2001-02-28 | 424.61 |
| 2001-03-01 | 422.15 |
| 2001-03-02 | 427.50 |
| 2001-03-05 | 434.78 |
| 2001-03-06 | 424.78 |
| 2001-03-07 | 420.73 |
| 2001-03-08 | 432.57 |
| 2001-03-09 | 433.69 |
| 2001-03-12 | 423.97 |
| 2001-03-13 | 413.18 |
| 2001-03-14 | 431.06 |
| 2001-03-15 | 430.84 |
| 2001-03-16 | 430.62 |
| 2001-03-19 | 423.19 |
| 2001-03-20 | 442.50 |
| 2001-03-21 | 434.68 |
| 2001-03-22 | 445.93 |
| 2001-03-23 | 443.44 |
| 2001-03-26 | 438.60 |
| 2001-03-27 | 439.55 |
| 2001-03-28 | 450.44 |
| 2001-03-29 | 441.39 |
| 2001-03-30 | 450.18 |
| 2001-04-02 | 439.10 |
| 2001-04-03 | 441.08 |
| 2001-04-04 | 434.78 |
| 2001-04-05 | 444.62 |
| 2001-04-06 | 451.55 |
| 2001-04-09 | 454.80 |
| 2001-04-10 | 454.93 |
| 2001-04-11 | 443.73 |
| 2001-04-12 | 443.73 |
| 2001-04-13 | . |
| 2001-04-16 | . |
| 2001-04-17 | 454.31 |
| 2001-04-18 | 459.55 |
| 2001-04-19 | 456.82 |
| 2001-04-20 | 452.86 |
| 2001-04-23 | 446.49 |
| 2001-04-24 | 449.93 |
| 2001-04-25 | 456.45 |
| 2001-04-26 | 463.49 |
| 2001-04-27 | 475.84 |
| 2001-04-30 | 471.30 |
| 2001-05-01 | . |
| 2001-05-02 | 472.69 |
| 2001-05-03 | 480.03 |
| 2001-05-04 | 487.16 |
| 2001-05-07 | 488.30 |
| 2001-05-08 | 487.31 |
| 2001-05-09 | 481.95 |
| 2001-05-10 | 473.84 |
| 2001-05-11 | 473.29 |
| 2001-05-14 | 465.78 |
| 2001-05-15 | 465.60 |
| 2001-05-16 | 448.91 |
| 2001-05-17 | 466.52 |
| 2001-05-18 | 480.62 |
| 2001-05-21 | 485.80 |
| 2001-05-22 | 493.68 |
| 2001-05-23 | 490.84 |
| 2001-05-24 | . |
| 2001-05-25 | 479.37 |
| 2001-05-28 | 473.11 |
| 2001-05-29 | 466.92 |
| 2001-05-30 | 467.54 |
| 2001-05-31 | 456.93 |
| 2001-06-01 | 457.36 |
| 2001-06-04 | . |
| 2001-06-05 | 458.67 |
| 2001-06-06 | 457.73 |
| 2001-06-07 | 458.11 |
| 2001-06-08 | 458.96 |
| 2001-06-11 | 468.91 |
| 2001-06-12 | 457.28 |
| 2001-06-13 | 448.86 |
| 2001-06-14 | 453.66 |
| 2001-06-15 | 454.55 |
| 2001-06-18 | 450.92 |
| 2001-06-19 | 458.37 |
| 2001-06-20 | 459.78 |
| 2001-06-21 | 451.44 |
| 2001-06-22 | . |
| 2001-06-25 | 459.72 |
| 2001-06-26 | 449.69 |
| 2001-06-27 | 449.45 |
| 2001-06-28 | 446.92 |
| 2001-06-29 | 448.29 |
| 2001-07-02 | 442.52 |
| 2001-07-03 | 447.25 |
| 2001-07-04 | 445.17 |
| 2001-07-05 | 451.66 |
| 2001-07-06 | 459.72 |
| 2001-07-09 | 449.21 |
| 2001-07-10 | 457.40 |
| 2001-07-11 | 456.40 |
| 2001-07-12 | 454.05 |
| 2001-07-13 | 459.42 |
| 2001-07-16 | 461.46 |
| 2001-07-17 | 452.76 |
| 2001-07-18 | 447.82 |
| 2001-07-19 | 448.99 |
| 2001-07-20 | 471.11 |
| 2001-07-23 | 470.53 |
| 2001-07-24 | 474.43 |
| 2001-07-25 | 476.11 |
| 2001-07-26 | 474.49 |
| 2001-07-27 | 464.35 |
| 2001-07-30 | 462.45 |
| 2001-07-31 | 458.60 |
| 2001-08-01 | 456.68 |
| 2001-08-02 | 468.38 |
| 2001-08-03 | 466.77 |
| 2001-08-06 | 464.53 |
| 2001-08-07 | 461.22 |
| 2001-08-08 | 458.66 |
| 2001-08-09 | 451.77 |
| 2001-08-10 | 452.02 |
| 2001-08-13 | 453.89 |
| 2001-08-14 | 446.19 |
| 2001-08-15 | 437.77 |
| 2001-08-16 | 437.73 |
| 2001-08-17 | 432.93 |
| 2001-08-20 | 431.25 |
| 2001-08-21 | 434.58 |
| 2001-08-22 | 422.82 |
| 2001-08-23 | 416.89 |
| 2001-08-24 | 417.45 |
| 2001-08-27 | 421.60 |
| 2001-08-28 | 418.38 |
| 2001-08-29 | 420.37 |
| 2001-08-30 | 417.35 |
| 2001-08-31 | 416.64 |
| 2001-09-03 | 411.12 |
| 2001-09-04 | 410.53 |
| 2001-09-05 | 403.59 |
| 2001-09-06 | 397.02 |
| 2001-09-07 | 388.22 |
| 2001-09-10 | 400.06 |
| 2001-09-11 | 389.93 |
| 2001-09-12 | 392.42 |
| 2001-09-13 | 406.64 |
| 2001-09-14 | 385.28 |
| 2001-09-17 | 385.26 |
| 2001-09-18 | 385.97 |
| 2001-09-19 | 385.30 |
| 2001-09-20 | 371.47 |
| 2001-09-21 | 365.62 |
| 2001-09-24 | 373.49 |
| 2001-09-25 | 372.12 |
| 2001-09-26 | 372.15 |
| 2001-09-27 | 374.36 |
| 2001-09-28 | 375.81 |
| 2001-10-01 | 367.98 |
| 2001-10-02 | 374.61 |
| 2001-10-03 | 368.52 |
| 2001-10-04 | 378.48 |
| 2001-10-05 | 373.63 |
| 2001-10-08 | 364.59 |
| 2001-10-09 | 381.77 |
| 2001-10-10 | 387.53 |
| 2001-10-11 | 367.74 |
| 2001-10-12 | 373.47 |
| 2001-10-15 | 376.72 |
| 2001-10-16 | 373.82 |
| 2001-10-17 | 377.79 |
| 2001-10-18 | 375.64 |
| 2001-10-19 | 377.10 |
| 2001-10-22 | 376.82 |
| 2001-10-23 | 379.44 |
| 2001-10-24 | 377.22 |
| 2001-10-25 | 372.50 |
| 2001-10-26 | 380.72 |
| 2001-10-29 | 377.09 |
| 2001-10-30 | 371.33 |
| 2001-10-31 | 377.02 |
| 2001-11-01 | 373.70 |
| 2001-11-02 | 375.35 |
| 2001-11-05 | 382.72 |
| 2001-11-06 | 379.49 |
| 2001-11-07 | 378.83 |
| 2001-11-08 | 376.88 |
| 2001-11-09 | 393.75 |
| 2001-11-12 | 388.39 |
| 2001-11-13 | 383.57 |
| 2001-11-14 | 385.22 |
| 2001-11-15 | 383.81 |
| 2001-11-16 | 384.34 |
| 2001-11-19 | 388.20 |
| 2001-11-20 | 391.16 |
| 2001-11-21 | 408.43 |
| 2001-11-22 | 405.36 |
| 2001-11-23 | 409.23 |
| 2001-11-26 | 419.18 |
| 2001-11-27 | 420.07 |
| 2001-11-28 | 418.09 |
| 2001-11-29 | 426.19 |
| 2001-11-30 | 428.63 |
| 2001-12-03 | 422.59 |
| 2001-12-04 | 423.02 |
| 2001-12-05 | 422.72 |
| 2001-12-06 | . |
| 2001-12-07 | 420.52 |
| 2001-12-10 | 423.09 |
| 2001-12-11 | 423.86 |
| 2001-12-12 | 419.76 |
| 2001-12-13 | 410.94 |
| 2001-12-14 | 407.34 |
| 2001-12-17 | 406.01 |
| 2001-12-18 | 409.06 |
| 2001-12-19 | 408.40 |
| 2001-12-20 | 396.05 |
| 2001-12-21 | 396.25 |
| 2001-12-24 | . |
| 2001-12-25 | . |
| 2001-12-26 | . |
| 2001-12-27 | 398.19 |
| 2001-12-28 | 403.29 |
| 2001-12-31 | . |
| 2002-01-01 | . |
| 2002-01-02 | 413.08 |
| 2002-01-03 | 423.38 |
| 2002-01-04 | 426.25 |
| 2002-01-07 | 431.88 |
| 2002-01-08 | 435.61 |
| 2002-01-09 | 440.02 |
| 2002-01-10 | 443.07 |
| 2002-01-11 | 442.76 |
| 2002-01-14 | 442.05 |
| 2002-01-15 | 434.26 |
| 2002-01-16 | 434.96 |
| 2002-01-17 | 435.77 |
| 2002-01-18 | 444.98 |
| 2002-01-21 | 440.72 |
| 2002-01-22 | 440.20 |
| 2002-01-23 | 434.91 |
| 2002-01-24 | 433.83 |
| 2002-01-25 | 434.11 |
| 2002-01-28 | 430.81 |
| 2002-01-29 | 436.43 |
| 2002-01-30 | 433.33 |
| 2002-01-31 | 428.03 |
| 2002-02-01 | 428.10 |
| 2002-02-04 | 429.04 |
| 2002-02-05 | 432.27 |
| 2002-02-06 | 428.07 |
| 2002-02-07 | 429.62 |
| 2002-02-08 | 425.81 |
| 2002-02-11 | 422.05 |
| 2002-02-12 | 436.14 |
| 2002-02-13 | 427.15 |
| 2002-02-14 | 435.03 |
| 2002-02-15 | 426.74 |
| 2002-02-18 | 441.26 |
| 2002-02-19 | 436.10 |
| 2002-02-20 | 435.70 |
| 2002-02-21 | 436.42 |
| 2002-02-22 | 429.39 |
| 2002-02-25 | 432.44 |
| 2002-02-26 | 432.40 |
| 2002-02-27 | 430.45 |
| 2002-02-28 | 427.63 |
| 2002-03-01 | 429.39 |
| 2002-03-04 | 432.70 |
| 2002-03-05 | 431.39 |
| 2002-03-06 | 436.10 |
| 2002-03-07 | 440.00 |
| 2002-03-08 | 448.43 |
| 2002-03-11 | 450.06 |
| 2002-03-12 | 453.88 |
| 2002-03-13 | 459.13 |
| 2002-03-14 | 471.39 |
| 2002-03-15 | 484.69 |
| 2002-03-18 | 483.46 |
| 2002-03-19 | 477.90 |
| 2002-03-20 | 476.44 |
| 2002-03-21 | 479.33 |
| 2002-03-22 | 481.95 |
| 2002-03-25 | 479.75 |
| 2002-03-26 | 480.30 |
| 2002-03-27 | 480.87 |
| 2002-03-28 | . |
| 2002-03-29 | . |
| 2002-04-01 | . |
| 2002-04-02 | 479.00 |
| 2002-04-03 | 478.85 |
| 2002-04-04 | 484.12 |
| 2002-04-05 | 481.89 |
| 2002-04-08 | 485.62 |
| 2002-04-09 | 484.99 |
| 2002-04-10 | 478.29 |
| 2002-04-11 | 481.91 |
| 2002-04-12 | 481.08 |
| 2002-04-15 | 485.07 |
| 2002-04-16 | 487.97 |
| 2002-04-17 | 488.34 |
| 2002-04-18 | 483.30 |
| 2002-04-19 | 489.19 |
| 2002-04-22 | 463.38 |
| 2002-04-23 | 464.51 |
| 2002-04-24 | 458.96 |
| 2002-04-25 | 461.29 |
| 2002-04-26 | 463.73 |
| 2002-04-29 | 465.13 |
| 2002-04-30 | 443.32 |
| 2002-05-01 | . |
| 2002-05-02 | 452.11 |
| 2002-05-03 | 452.13 |
| 2002-05-06 | 444.97 |
| 2002-05-07 | 446.01 |
| 2002-05-08 | 449.34 |
| 2002-05-09 | . |
| 2002-05-10 | 451.11 |
| 2002-05-13 | 452.42 |
| 2002-05-14 | 461.26 |
| 2002-05-15 | 463.39 |
| 2002-05-16 | 463.08 |
| 2002-05-17 | 465.77 |
| 2002-05-20 | 462.16 |
| 2002-05-21 | 462.31 |
| 2002-05-22 | 459.56 |
| 2002-05-23 | 458.44 |
| 2002-05-24 | 457.52 |
| 2002-05-27 | 453.66 |
| 2002-05-28 | 461.83 |
| 2002-05-29 | 458.49 |
| 2002-05-30 | 458.99 |
| 2002-05-31 | 456.26 |
| 2002-06-03 | 454.72 |
| 2002-06-04 | 457.35 |
| 2002-06-05 | 452.70 |
| 2002-06-06 | 446.78 |
| 2002-06-07 | 436.21 |
| 2002-06-10 | 435.50 |
| 2002-06-11 | 440.47 |
| 2002-06-12 | 440.85 |
| 2002-06-13 | 439.20 |
| 2002-06-14 | 434.97 |
| 2002-06-17 | 429.93 |
| 2002-06-18 | 435.35 |
| 2002-06-19 | 429.12 |
| 2002-06-20 | 428.04 |
| 2002-06-21 | . |
| 2002-06-24 | 419.89 |
| 2002-06-25 | 416.26 |
| 2002-06-26 | 414.89 |
| 2002-06-27 | 426.67 |
| 2002-06-28 | 425.36 |
| 2002-07-01 | 429.45 |
| 2002-07-02 | 419.23 |
| 2002-07-03 | 417.64 |
| 2002-07-04 | 416.95 |
| 2002-07-05 | 416.82 |
| 2002-07-08 | 408.40 |
| 2002-07-09 | 407.42 |
| 2002-07-10 | 411.74 |
| 2002-07-11 | 410.21 |
| 2002-07-12 | 412.93 |
| 2002-07-15 | 412.35 |
| 2002-07-16 | 405.23 |
| 2002-07-17 | 404.64 |
| 2002-07-18 | 403.17 |
| 2002-07-19 | 406.74 |
| 2002-07-22 | 397.64 |
| 2002-07-23 | 397.15 |
| 2002-07-24 | 372.08 |
| 2002-07-25 | 389.23 |
| 2002-07-26 | 383.70 |
| 2002-07-29 | 388.62 |
| 2002-07-30 | 386.36 |
| 2002-07-31 | 386.63 |
| 2002-08-01 | 382.43 |
| 2002-08-02 | 378.60 |
| 2002-08-05 | 367.01 |
| 2002-08-06 | 373.59 |
| 2002-08-07 | 370.27 |
| 2002-08-08 | 372.57 |
| 2002-08-09 | 376.87 |
| 2002-08-12 | 369.37 |
| 2002-08-13 | 374.55 |
| 2002-08-14 | 377.56 |
| 2002-08-15 | 374.57 |
| 2002-08-16 | 375.89 |
| 2002-08-19 | 377.57 |
| 2002-08-20 | 378.11 |
| 2002-08-21 | 380.02 |
| 2002-08-22 | 396.57 |
| 2002-08-23 | 398.36 |
| 2002-08-26 | 398.61 |
| 2002-08-27 | 396.75 |
| 2002-08-28 | 397.17 |
| 2002-08-29 | 392.75 |
| 2002-08-30 | 399.82 |
| 2002-09-02 | 404.41 |
| 2002-09-03 | 387.13 |
| 2002-09-04 | 381.34 |
| 2002-09-05 | 377.98 |
| 2002-09-06 | 393.72 |
| 2002-09-09 | 396.04 |
| 2002-09-10 | 392.10 |
| 2002-09-11 | 392.38 |
| 2002-09-12 | 396.30 |
| 2002-09-13 | 391.11 |
| 2002-09-16 | 392.92 |
| 2002-09-17 | 393.66 |
| 2002-09-18 | 392.59 |
| 2002-09-19 | 399.01 |
| 2002-09-20 | 399.74 |
| 2002-09-23 | 387.61 |
| 2002-09-24 | 381.97 |
| 2002-09-25 | 378.36 |
| 2002-09-26 | 397.19 |
| 2002-09-27 | 393.37 |
| 2002-09-30 | 385.19 |
| 2002-10-01 | 386.22 |
| 2002-10-02 | 390.24 |
| 2002-10-03 | 369.27 |
| 2002-10-04 | 370.32 |
| 2002-10-07 | 372.23 |
| 2002-10-08 | 375.38 |
| 2002-10-09 | 374.77 |
| 2002-10-10 | 381.34 |
| 2002-10-11 | 378.96 |
| 2002-10-14 | 380.33 |
| 2002-10-15 | 386.63 |
| 2002-10-16 | 380.72 |
| 2002-10-17 | 381.01 |
| 2002-10-18 | 387.69 |
| 2002-10-21 | 377.73 |
| 2002-10-22 | 383.66 |
| 2002-10-23 | 378.48 |
| 2002-10-24 | 379.56 |
| 2002-10-25 | 380.31 |
| 2002-10-28 | 378.87 |
| 2002-10-29 | 376.16 |
| 2002-10-30 | 381.30 |
| 2002-10-31 | 383.66 |
| 2002-11-01 | 386.05 |
| 2002-11-04 | 384.84 |
| 2002-11-05 | 384.12 |
| 2002-11-06 | 380.50 |
| 2002-11-07 | 386.97 |
| 2002-11-08 | 377.62 |
| 2002-11-11 | 368.98 |
| 2002-11-12 | 371.62 |
| 2002-11-13 | 366.79 |
| 2002-11-14 | 370.06 |
| 2002-11-15 | 377.67 |
| 2002-11-18 | 377.30 |
| 2002-11-19 | 373.99 |
| 2002-11-20 | 372.60 |
| 2002-11-21 | 376.64 |
| 2002-11-22 | 377.05 |
| 2002-11-25 | 377.25 |
| 2002-11-26 | 384.20 |
| 2002-11-27 | 384.40 |
| 2002-11-28 | 383.63 |
| 2002-11-29 | 392.44 |
| 2002-12-02 | 389.18 |
| 2002-12-03 | 382.45 |
| 2002-12-04 | 378.53 |
| 2002-12-05 | 382.80 |
| 2002-12-06 | . |
| 2002-12-09 | 381.79 |
| 2002-12-10 | 385.89 |
| 2002-12-11 | 388.23 |
| 2002-12-12 | 382.67 |
| 2002-12-13 | 374.50 |
| 2002-12-16 | 368.07 |
| 2002-12-17 | 374.38 |
| 2002-12-18 | 377.28 |
| 2002-12-19 | 376.36 |
| 2002-12-20 | 383.93 |
| 2002-12-23 | 374.72 |
| 2002-12-24 | . |
| 2002-12-25 | . |
| 2002-12-26 | . |
| 2002-12-27 | 376.29 |
| 2002-12-30 | 376.36 |
| 2002-12-31 | . |
| 2003-01-01 | . |
| 2003-01-02 | 380.90 |
| 2003-01-03 | 379.60 |
| 2003-01-06 | . |
| 2003-01-07 | 384.72 |
| 2003-01-08 | 381.38 |
| 2003-01-09 | 380.79 |
| 2003-01-10 | 381.49 |
| 2003-01-13 | 380.46 |
| 2003-01-14 | 382.44 |
| 2003-01-15 | 380.13 |
| 2003-01-16 | 378.52 |
| 2003-01-17 | 376.78 |
| 2003-01-20 | 372.75 |
| 2003-01-21 | 376.53 |
| 2003-01-22 | 374.29 |
| 2003-01-23 | 375.03 |
| 2003-01-24 | 376.70 |
| 2003-01-27 | 374.82 |
| 2003-01-28 | 375.04 |
| 2003-01-29 | 377.49 |
| 2003-01-30 | 370.82 |
| 2003-01-31 | 361.94 |
| 2003-02-03 | 361.20 |
| 2003-02-04 | 357.12 |
| 2003-02-05 | 362.08 |
| 2003-02-06 | 360.17 |
| 2003-02-07 | 364.98 |
| 2003-02-10 | 370.62 |
| 2003-02-11 | 371.32 |
| 2003-02-12 | 374.92 |
| 2003-02-13 | 380.97 |
| 2003-02-14 | 377.76 |
| 2003-02-17 | 374.55 |
| 2003-02-18 | 375.17 |
| 2003-02-19 | 379.23 |
| 2003-02-20 | 364.74 |
| 2003-02-21 | 361.54 |
| 2003-02-24 | 355.26 |
| 2003-02-25 | 359.44 |
| 2003-02-26 | 352.72 |
| 2003-02-27 | 353.73 |
| 2003-02-28 | 354.28 |
| 2003-03-03 | 356.01 |
| 2003-03-04 | 350.25 |
| 2003-03-05 | 346.74 |
| 2003-03-06 | 348.36 |
| 2003-03-07 | 346.22 |
| 2003-03-10 | 346.75 |
| 2003-03-11 | 349.37 |
| 2003-03-12 | 342.53 |
| 2003-03-13 | 347.51 |
| 2003-03-14 | 340.96 |
| 2003-03-17 | 344.54 |
| 2003-03-18 | 346.61 |
| 2003-03-19 | 342.64 |
| 2003-03-20 | 343.14 |
| 2003-03-21 | 345.83 |
| 2003-03-24 | 346.92 |
| 2003-03-25 | 349.97 |
| 2003-03-26 | 351.65 |
| 2003-03-27 | 349.10 |
| 2003-03-28 | 351.00 |
| 2003-03-31 | 355.91 |
| 2003-04-01 | 348.76 |
| 2003-04-02 | 355.65 |
| 2003-04-03 | 357.68 |
| 2003-04-04 | 357.54 |
| 2003-04-07 | 360.07 |
| 2003-04-08 | 365.87 |
| 2003-04-09 | 357.94 |
| 2003-04-10 | 353.38 |
| 2003-04-11 | 367.34 |
| 2003-04-14 | 368.45 |
| 2003-04-15 | 366.88 |
| 2003-04-16 | 368.20 |
| 2003-04-17 | 372.88 |
| 2003-04-18 | . |
| 2003-04-21 | . |
| 2003-04-22 | 372.91 |
| 2003-04-23 | 377.97 |
| 2003-04-24 | 379.51 |
| 2003-04-25 | 377.05 |
| 2003-04-28 | 380.93 |
| 2003-04-29 | 385.30 |
| 2003-04-30 | 400.63 |
| 2003-05-01 | . |
| 2003-05-02 | 399.23 |
| 2003-05-05 | 403.26 |
| 2003-05-06 | 407.87 |
| 2003-05-07 | 407.53 |
| 2003-05-08 | 403.48 |
| 2003-05-09 | 394.31 |
| 2003-05-12 | 406.03 |
| 2003-05-13 | 403.15 |
| 2003-05-14 | 408.10 |
| 2003-05-15 | 411.99 |
| 2003-05-16 | 414.01 |
| 2003-05-19 | 409.26 |
| 2003-05-20 | 409.08 |
| 2003-05-21 | 408.11 |
| 2003-05-22 | 412.86 |
| 2003-05-23 | 406.96 |
| 2003-05-26 | 404.01 |
| 2003-05-27 | 400.70 |
| 2003-05-28 | 407.59 |
| 2003-05-29 | . |
| 2003-05-30 | 418.69 |
| 2003-06-02 | 417.51 |
| 2003-06-03 | 417.90 |
| 2003-06-04 | 421.75 |
| 2003-06-05 | 419.70 |
| 2003-06-06 | 422.26 |
| 2003-06-09 | 421.79 |
| 2003-06-10 | 424.38 |
| 2003-06-11 | 424.11 |
| 2003-06-12 | 422.49 |
| 2003-06-13 | 430.43 |
| 2003-06-16 | 433.14 |
| 2003-06-17 | 437.36 |
| 2003-06-18 | 437.98 |
| 2003-06-19 | 441.49 |
| 2003-06-20 | . |
| 2003-06-23 | 441.13 |
| 2003-06-24 | 438.34 |
| 2003-06-25 | 440.70 |
| 2003-06-26 | 443.34 |
| 2003-06-27 | 440.03 |
| 2003-06-30 | 448.49 |
| 2003-07-01 | 446.10 |
| 2003-07-02 | 450.30 |
| 2003-07-03 | 450.38 |
| 2003-07-04 | 454.21 |
| 2003-07-07 | 455.85 |
| 2003-07-08 | 458.12 |
| 2003-07-09 | 457.69 |
| 2003-07-10 | 458.33 |
| 2003-07-11 | 462.95 |
| 2003-07-14 | 463.41 |
| 2003-07-15 | 461.21 |
| 2003-07-16 | 461.88 |
| 2003-07-17 | 460.63 |
| 2003-07-18 | 460.29 |
| 2003-07-21 | 462.11 |
| 2003-07-22 | 459.83 |
| 2003-07-23 | 458.05 |
| 2003-07-24 | 455.83 |
| 2003-07-25 | 458.69 |
| 2003-07-28 | 462.43 |
| 2003-07-29 | 466.00 |
| 2003-07-30 | 460.82 |
| 2003-07-31 | 467.08 |
| 2003-08-01 | 469.82 |
| 2003-08-04 | 468.51 |
| 2003-08-05 | 479.57 |
| 2003-08-06 | 479.32 |
| 2003-08-07 | 489.65 |
| 2003-08-08 | 494.95 |
| 2003-08-11 | 484.90 |
| 2003-08-12 | 484.26 |
| 2003-08-13 | 479.27 |
| 2003-08-14 | 485.93 |
| 2003-08-15 | 492.41 |
| 2003-08-18 | 490.20 |
| 2003-08-19 | 492.78 |
| 2003-08-20 | 490.30 |
| 2003-08-21 | 500.53 |
| 2003-08-22 | 501.59 |
| 2003-08-25 | 493.06 |
| 2003-08-26 | 497.92 |
| 2003-08-27 | 498.24 |
| 2003-08-28 | 504.32 |
| 2003-08-29 | 510.00 |
| 2003-09-01 | 517.97 |
| 2003-09-02 | 519.77 |
| 2003-09-03 | 521.36 |
| 2003-09-04 | 526.82 |
| 2003-09-05 | 526.93 |
| 2003-09-08 | 534.61 |
| 2003-09-09 | 536.84 |
| 2003-09-10 | 530.26 |
| 2003-09-11 | 532.49 |
| 2003-09-12 | 527.68 |
| 2003-09-15 | 528.16 |
| 2003-09-16 | 523.57 |
| 2003-09-17 | 523.07 |
| 2003-09-18 | 513.54 |
| 2003-09-19 | 522.93 |
| 2003-09-22 | 522.93 |
| 2003-09-23 | 516.20 |
| 2003-09-24 | 520.88 |
| 2003-09-25 | 510.77 |
| 2003-09-26 | 510.24 |
| 2003-09-29 | 515.43 |
| 2003-09-30 | 516.24 |
| 2003-10-01 | 515.35 |
| 2003-10-02 | 519.00 |
| 2003-10-03 | 519.29 |
| 2003-10-06 | 524.24 |
| 2003-10-07 | 523.53 |
| 2003-10-08 | 521.13 |
| 2003-10-09 | 524.68 |
| 2003-10-10 | 521.99 |
| 2003-10-13 | 525.02 |
| 2003-10-14 | 539.52 |
| 2003-10-15 | 552.73 |
| 2003-10-16 | 553.27 |
| 2003-10-17 | 552.17 |
| 2003-10-20 | 555.16 |
| 2003-10-21 | 560.75 |
| 2003-10-22 | 563.04 |
| 2003-10-23 | 566.59 |
| 2003-10-24 | 564.01 |
| 2003-10-27 | 565.68 |
| 2003-10-28 | 568.63 |
| 2003-10-29 | 572.73 |
| 2003-10-30 | 597.65 |
| 2003-10-31 | 603.77 |
#2003-11-03| 612.41
#2003-11-04| 616.56
#2003-11-05| 609.16
#2003-11-06| 614.84
#2003-11-07| 618.70
#2003-11-10| 612.86
#2003-11-11| 610.71
#2003-11-12| 615.70
#2003-11-13| 620.66
#2003-11-14| 635.29
#2003-11-17| 621.18
#2003-11-18| 620.13
#2003-11-19| 606.37
#2003-11-20| 608.43
#2003-11-21| 603.31
#2003-11-24| 617.74
#2003-11-25| 624.35
#2003-11-26| 643.49
#2003-11-27| 643.73
#2003-11-28| 640.96
#2003-12-01| 653.47
#2003-12-02| 647.98
#2003-12-03| 647.46
#2003-12-04| 646.41
#2003-12-05| 648.46
#2003-12-08| 652.13
#2003-12-09| 658.65
#2003-12-10| 659.19
#2003-12-11| 656.92
#2003-12-12| 643.46
#2003-12-15| 647.75
#2003-12-16| 636.77
#2003-12-17| 637.69
#2003-12-18| 648.57
#2003-12-19| 652.32
#2003-12-22| 648.06
#2003-12-23| 648.72
#2003-12-24| .
#2003-12-25| .
#2003-12-26| .
#2003-12-29| 657.91
#2003-12-30| 659.48
#2003-12-31| .
#2004-01-01| .
#2004-01-02| 658.39
#2004-01-05| 661.30
#2004-01-06| .
#2004-01-07| 673.31
#2004-01-08| 688.75
#2004-01-09| 674.23
#2004-01-12| 677.46
#2004-01-13| 680.54
#2004-01-14| 671.71
#2004-01-15| 678.52
#2004-01-16| 680.89
#2004-01-19| 673.90
#2004-01-20| 671.56
#2004-01-21| 671.36
#2004-01-22| 672.68
#2004-01-23| 671.28
#2004-01-26| 670.29
#2004-01-27| 664.89
#2004-01-28| 659.33
#2004-01-29| 671.37
#2004-01-30| 674.64
#2004-02-02| 671.91
#2004-02-03| 666.78
#2004-02-04| 669.33
#2004-02-05| 669.04
#2004-02-06| 672.16
#2004-02-09| 671.62
#2004-02-10| 673.65
#2004-02-11| 669.27
#2004-02-12| 666.78
#2004-02-13| 675.74
#2004-02-16| 655.73
#2004-02-17| 657.99
#2004-02-18| 666.66
#2004-02-19| 668.82
#2004-02-20| 661.21
#2004-02-23| 665.68
#2004-02-24| 679.46
#2004-02-25| 673.88
#2004-02-26| 674.20
#2004-02-27| 674.84
#2004-03-01| 672.64
#2004-03-02| 675.52
#2004-03-03| 677.66
#2004-03-04| 683.85
#2004-03-05| 681.27
#2004-03-08| 689.18
#2004-03-09| 686.12
#2004-03-10| 691.06
#2004-03-11| 686.42
#2004-03-12| 680.04
#2004-03-15| 672.50
#2004-03-16| 668.54
#2004-03-17| 655.60
#2004-03-18| 641.71
#2004-03-19| 647.35
#2004-03-22| 654.39
#2004-03-23| 651.67
#2004-03-24| 651.70
#2004-03-25| 652.94
#2004-03-26| 662.31
#2004-03-29| 661.64
#2004-03-30| 655.19
#2004-03-31| 652.97
#2004-04-01| 648.97
#2004-04-02| 660.80
#2004-04-05| 654.45
#2004-04-06| 655.79
#2004-04-07| 656.50
#2004-04-08| 663.08
#2004-04-09| .
#2004-04-12| .
#2004-04-13| 665.66
#2004-04-14| 660.17
#2004-04-15| 663.36
#2004-04-16| 659.05
#2004-04-19| 648.18
#2004-04-20| 653.43
#2004-04-21| 642.67
#2004-04-22| 649.96
#2004-04-23| 650.07
#2004-04-26| 662.83
#2004-04-27| 670.95
#2004-04-28| 663.20
#2004-04-29| 650.51
#2004-04-30| 650.34
#2004-05-03| 658.76
#2004-05-04| 655.92
#2004-05-05| 652.18
#2004-05-06| 641.84
#2004-05-07| 660.13
#2004-05-10| 647.22
#2004-05-11| 658.02
#2004-05-12| 649.68
#2004-05-13| 635.29
#2004-05-14| 638.80
#2004-05-17| 619.16
#2004-05-18| 621.88
#2004-05-19| 633.28
#2004-05-20| .
#2004-05-21| 627.02
#2004-05-24| 633.97
#2004-05-25| 642.85
#2004-05-26| 635.11
#2004-05-27| 637.45
#2004-05-28| 642.48
#2004-05-31| 646.26
#2004-06-01| 646.92
#2004-06-02| 639.77
#2004-06-03| 636.97
#2004-06-04| 638.96
#2004-06-07| 645.22
#2004-06-08| 653.41
#2004-06-09| 662.51
#2004-06-10| 665.70
#2004-06-11| 666.48
#2004-06-14| 652.84
#2004-06-15| 663.85
#2004-06-16| 662.37
#2004-06-17| 664.21
#2004-06-18| 667.41
#2004-06-21| 662.61
#2004-06-22| 666.00
#2004-06-23| 667.26
#2004-06-24| 667.67
#2004-06-25| .
#2004-06-28| 665.45
#2004-06-29| 662.73
#2004-06-30| 672.50
#2004-07-01| 673.51
#2004-07-02| 666.06
#2004-07-05| 662.92
#2004-07-06| 660.92
#2004-07-07| 658.37
#2004-07-08| 661.28
#2004-07-09| 660.08
#2004-07-12| 661.05
#2004-07-13| 663.98
#2004-07-14| 660.79
#2004-07-15| 660.82
#2004-07-16| 658.53
#2004-07-19| 652.43
#2004-07-20| 658.74
#2004-07-21| 660.50
#2004-07-22| 655.53
#2004-07-23| 651.30
#2004-07-26| 654.40
#2004-07-27| 650.96
#2004-07-28| 654.66
#2004-07-29| 649.56
#2004-07-30| 651.70
#2004-08-02| 656.24
#2004-08-03| 651.20
#2004-08-04| 645.65
#2004-08-05| 649.69
#2004-08-06| 633.99
#2004-08-09| 622.01
#2004-08-10| 633.66
#2004-08-11| 641.60
#2004-08-12| 638.49
#2004-08-13| 644.83
#2004-08-16| 647.72
#2004-08-17| 648.01
#2004-08-18| 648.19
#2004-08-19| 644.90
#2004-08-20| 649.17
#2004-08-23| 655.05
#2004-08-24| 656.70
#2004-08-25| 657.09
#2004-08-26| 654.17
#2004-08-27| 657.70
#2004-08-30| 658.98
#2004-08-31| 665.20
#2004-09-01| 665.25
#2004-09-02| 661.89
#2004-09-03| 660.99
#2004-09-06| 658.90
#2004-09-07| 659.15
#2004-09-08| 654.95
#2004-09-09| 660.06
#2004-09-10| 671.88
#2004-09-13| 679.19
#2004-09-14| 670.49
#2004-09-15| 685.82
#2004-09-16| 688.01
#2004-09-17| 693.73
#2004-09-20| 687.90
#2004-09-21| 689.12
#2004-09-22| 695.55
#2004-09-23| 703.01
#2004-09-24| 702.49
#2004-09-27| 697.63
#2004-09-28| 685.88
#2004-09-29| 687.45
#2004-09-30| 695.54
#2004-10-01| 700.37
#2004-10-04| 704.23
#2004-10-05| 715.61
#2004-10-06| 710.29
#2004-10-07| 707.95
#2004-10-08| 710.23
#2004-10-11| 713.54
#2004-10-12| 714.38
#2004-10-13| 716.63
#2004-10-14| 722.27
#2004-10-15| 724.71
#2004-10-18| 720.44
#2004-10-19| 723.07
#2004-10-20| 721.75
#2004-10-21| 721.67
#2004-10-22| 721.02
#2004-10-25| 715.50
#2004-10-26| 713.68
#2004-10-27| 714.33
#2004-10-28| 723.18
#2004-10-29| 722.67
#2004-11-01| 724.50
#2004-11-02| 720.67
#2004-11-03| 718.12
#2004-11-04| 733.84
#2004-11-05| 736.13
#2004-11-08| 731.59
#2004-11-09| 749.07
#2004-11-10| 751.31
#2004-11-11| 753.76
#2004-11-12| 755.72
#2004-11-15| 759.07
#2004-11-16| 758.69
#2004-11-17| 750.39
#2004-11-18| 755.25
#2004-11-19| 756.94
#2004-11-22| 758.14
#2004-11-23| 762.81
#2004-11-24| 752.76
#2004-11-25| 757.09
#2004-11-26| 757.93
#2004-11-29| 760.83
#2004-11-30| 757.71
#2004-12-01| 750.55
#2004-12-02| 750.23
#2004-12-03| 753.82
#2004-12-06| .
#2004-12-07| 760.03
#2004-12-08| 758.98
#2004-12-09| 753.70
#2004-12-10| 754.86
#2004-12-13| 758.69
#2004-12-14| 750.28
#2004-12-15| 752.18
#2004-12-16| 746.91
#2004-12-17| 743.51
#2004-12-20| 751.03
#2004-12-21| 809.35
#2004-12-22| 816.70
#2004-12-23| 810.22
#2004-12-24| .
#2004-12-27| 803.84
#2004-12-28| 803.97
#2004-12-29| 810.31
#2004-12-30| 810.43
#2004-12-31| .
#2005-01-03| 812.81
#2005-01-04| 811.00
#2005-01-05| 817.96
#2005-01-06| .
#2005-01-07| 825.49
#2005-01-10| 823.41
#2005-01-11| 821.91
#2005-01-12| 819.31
#2005-01-13| 848.78
#2005-01-14| 851.30
#2005-01-17| 853.02
#2005-01-18| 865.11
#2005-01-19| 873.72
#2005-01-20| 894.14
#2005-01-21| 887.08
#2005-01-24| 901.01
#2005-01-25| 911.55
#2005-01-26| 911.27
#2005-01-27| 913.99
#2005-01-28| 913.50
#2005-01-31| 917.37
#2005-02-01| 920.28
#2005-02-02| 923.83
#2005-02-03| 930.72
#2005-02-04| 939.12
#2005-02-07| 957.63
#2005-02-08| 952.57
#2005-02-09| 960.22
#2005-02-10| 921.17
#2005-02-11| 929.20
#2005-02-14| 932.22
#2005-02-15| 950.84
#2005-02-16| 956.48
#2005-02-17| 968.36
#2005-02-18| 972.55
#2005-02-21| 954.97
#2005-02-22| 957.70
#2005-02-23| 947.78
#2005-02-24| 947.24
#2005-02-25| 953.08
#2005-02-28| 959.44
#2005-03-01| 949.97
#2005-03-02| 952.07
#2005-03-03| 944.55
#2005-03-04| 948.99
#2005-03-07| 953.36
#2005-03-08| 949.03
#2005-03-09| 950.88
#2005-03-10| 946.33
#2005-03-11| 947.28
#2005-03-14| 945.97
#2005-03-15| 944.30
#2005-03-16| 930.65
#2005-03-17| 931.02
#2005-03-18| 926.34
#2005-03-21| 934.65
#2005-03-22| 933.41
#2005-03-23| 930.33
#2005-03-24| 928.61
#2005-03-25| .
#2005-03-28| .
#2005-03-29| 928.87
#2005-03-30| 925.05
#2005-03-31| 931.72
#2005-04-01| 940.04
#2005-04-04| 940.00
#2005-04-05| 946.34
#2005-04-06| 951.11
#2005-04-07| 957.19
#2005-04-08| 959.54
#2005-04-11| 965.35
#2005-04-12| 979.98
#2005-04-13| 978.37
#2005-04-14| 967.25
#2005-04-15| 967.35
#2005-04-18| 950.60
#2005-04-19| 953.45
#2005-04-20| 953.77
#2005-04-21| 952.56
#2005-04-22| 954.72
#2005-04-25| 951.88
#2005-04-26| 954.80
#2005-04-27| 946.81
#2005-04-28| 946.35
#2005-04-29| 941.93
#2005-05-02| 943.81
#2005-05-03| 936.44
#2005-05-04| 935.18
#2005-05-05| .
#2005-05-06| 937.92
#2005-05-09| 941.75
#2005-05-10| 941.50
#2005-05-11| 943.89
#2005-05-12| 951.81
#2005-05-13| 934.08
#2005-05-16| 934.97
#2005-05-17| 930.08
#2005-05-18| 928.81
#2005-05-19| 933.91
#2005-05-20| 937.65
#2005-05-23| 944.84
#2005-05-24| 946.41
#2005-05-25| 942.53
#2005-05-26| 946.98
#2005-05-27| 948.38
#2005-05-30| 947.56
#2005-05-31| 949.32
#2005-06-01| 952.99
#2005-06-02| 957.19
#2005-06-03| 971.29
#2005-06-06| 983.11
#2005-06-07| 990.21
#2005-06-08| 982.29
#2005-06-09| 979.83
#2005-06-10| 992.74
#2005-06-13| 991.21
#2005-06-14| 996.09
#2005-06-15|1000.43
#2005-06-16|1006.83
#2005-06-17|1012.30
#2005-06-20|1030.98
#2005-06-21|1029.75
#2005-06-22|1013.66
#2005-06-23|1014.62
#2005-06-24| .
#2005-06-27| 998.29
#2005-06-28|1004.11
#2005-06-29|1003.10
#2005-06-30|1007.53
#2005-07-01|1008.31
#2005-07-04|1004.80
#2005-07-05|1001.14
#2005-07-06| 998.20
#2005-07-07|1000.69
#2005-07-08|1007.38
#2005-07-11|1009.52
#2005-07-12|1016.59
#2005-07-13|1014.83
#2005-07-14|1021.67
#2005-07-15|1011.55
#2005-07-18|1020.21
#2005-07-19|1021.81
#2005-07-20|1018.56
#2005-07-21|1016.13
#2005-07-22|1011.76
#2005-07-25|1010.83
#2005-07-26|1019.55
#2005-07-27|1021.25
#2005-07-28|1022.68
#2005-07-29|1025.69
#2005-08-01|1018.84
#2005-08-02|1015.95
#2005-08-03|1015.07
#2005-08-04|1015.31
#2005-08-05|1018.62
#2005-08-08|1021.53
#2005-08-09|1025.92
#2005-08-10|1031.13
#2005-08-11|1025.05
#2005-08-12|1017.40
#2005-08-15|1024.49
#2005-08-16|1023.09
#2005-08-17|1012.97
#2005-08-18|1016.32
#2005-08-19|1020.32
#2005-08-22|1022.47
#2005-08-23|1020.25
#2005-08-24|1014.67
#2005-08-25|1015.25
#2005-08-26|1012.25
#2005-08-29|1010.58
#2005-08-30|1013.44
#2005-08-31|1014.71
#2005-09-01|1009.72
#2005-09-02|1013.75
#2005-09-05|1018.53
#2005-09-06|1025.81
#2005-09-07|1032.29
#2005-09-08|1032.73
#2005-09-09|1035.66
#2005-09-12|1040.54
#2005-09-13|1036.89
#2005-09-14|1036.49
#2005-09-15|1037.37
#2005-09-16|1046.64
#2005-09-19|1042.56
#2005-09-20|1046.30
#2005-09-21|1040.89
#2005-09-22|1045.39
#2005-09-23|1041.57
#2005-09-26|1044.52
#2005-09-27|1035.36
#2005-09-28|1042.31
#2005-09-29|1037.78
#2005-09-30|1048.00
#2005-10-03|1050.71
#2005-10-04|1049.74
#2005-10-05|1047.12
#2005-10-06|1045.66
#2005-10-07|1042.66
#2005-10-10|1042.58
#2005-10-11|1041.56
#2005-10-12|1040.89
#2005-10-13|1027.51
#2005-10-14|1021.86
#2005-10-17|1016.61
#2005-10-18|1009.31
#2005-10-19| 987.59
#2005-10-20|1000.00
#2005-10-21| 991.06
#2005-10-24| 999.10
#2005-10-25| 992.41
#2005-10-26| 989.73
#2005-10-27|1004.18
#2005-10-28|1014.93
#2005-10-31|1022.51
#2005-11-01|1024.57
#2005-11-02| 981.93
#2005-11-03| 978.13
#2005-11-04| 980.81
#2005-11-07| 973.07
#2005-11-08| 967.82
#2005-11-09| 964.62
#2005-11-10| 962.54
#2005-11-11| 970.82
#2005-11-14| 963.44
#2005-11-15| 960.22
#2005-11-16| 960.22
#2005-11-17| 951.72
#2005-11-18| 951.95
#2005-11-21| 951.94
#2005-11-22| 949.19
#2005-11-23| 953.98
#2005-11-24| 951.69
#2005-11-25| 958.04
#2005-11-28| 952.71
#2005-11-29| 952.52
#2005-11-30| 951.64
#2005-12-01| 956.20
#2005-12-02| 964.45
#2005-12-05| 964.51
#2005-12-06| .
#2005-12-07| 978.63
#2005-12-08| 974.25
#2005-12-09| 973.29
#2005-12-12| 973.00
#2005-12-13| 971.91
#2005-12-14|1005.76
#2005-12-15| 984.22
#2005-12-16| 990.01
#2005-12-19| 983.96
#2005-12-20| 992.52
#2005-12-21| 989.82
#2005-12-22| 992.49
#2005-12-23| 992.82
#2005-12-26| .
#2005-12-27| 992.95
#2005-12-28| 994.89
#2005-12-29| 997.51
#2005-12-30| 983.88
#2006-01-02| 998.38
#2006-01-03|1001.27
#2006-01-04|1011.34
#2006-01-05|1019.45
#2006-01-06| .
#2006-01-09|1017.27
#2006-01-10|1017.06
#2006-01-11|1029.33
#2006-01-12|1026.26
#2006-01-13|1031.50
#2006-01-16|1028.61
#2006-01-17|1029.68
#2006-01-18|1015.94
#2006-01-19|1021.70
#2006-01-20|1009.80
#2006-01-23|1004.30
#2006-01-24|1003.83
#2006-01-25|1014.78
#2006-01-26|1011.56
#2006-01-27|1015.08
#2006-01-30|1017.32
#2006-01-31|1016.66
#2006-02-01|1026.05
#2006-02-02|1029.56
#2006-02-03|1026.83
#2006-02-06|1039.37
#2006-02-07|1044.34
#2006-02-08|1034.11
#2006-02-09|1044.45
#2006-02-10|1044.81
#2006-02-13|1045.37
#2006-02-14|1044.11
#2006-02-15|1049.15
#2006-02-16|1054.59
#2006-02-17|1047.13
#2006-02-20|1051.71
#2006-02-21|1051.60
#2006-02-22|1048.70
#2006-02-23|1047.77
#2006-02-24|1050.57
#2006-02-27|1051.54
#2006-02-28|1040.08
#2006-03-01|1044.42
#2006-03-02|1042.93
#2006-03-03|1042.37
#2006-03-06|1037.72
#2006-03-07|1029.47
#2006-03-08|1034.33
#2006-03-09|1047.91
#2006-03-10|1055.25
#2006-03-13|1067.46
#2006-03-14|1066.07
#2006-03-15|1073.61
#2006-03-16|1073.92
#2006-03-17|1074.53
#2006-03-20|1083.34
#2006-03-21|1082.82
#2006-03-22|1082.07
#2006-03-23|1098.66
#2006-03-24|1106.60
#2006-03-27|1112.18
#2006-03-28|1097.49
#2006-03-29|1091.41
#2006-03-30|1096.59
#2006-03-31|1099.12
#2006-04-03|1107.15
#2006-04-04|1094.31
#2006-04-05|1096.22
#2006-04-06|1103.08
#2006-04-07|1094.96
#2006-04-10|1089.12
#2006-04-11|1091.19
#2006-04-12|1085.99
#2006-04-13|1084.20
#2006-04-14| .
#2006-04-17| .
#2006-04-18|1075.99
#2006-04-19|1085.21
#2006-04-20|1090.67
#2006-04-21|1084.50
#2006-04-24|1081.46
#2006-04-25|1085.24
#2006-04-26|1083.18
#2006-04-27|1066.50
#2006-04-28|1060.13
#2006-05-01| .
#2006-05-02|1061.63
#2006-05-03|1070.74
#2006-05-04|1040.59
#2006-05-05|1041.66
#2006-05-08|1052.45
#2006-05-09|1049.04
#2006-05-10|1054.72
#2006-05-11|1052.63
#2006-05-12|1041.04
#2006-05-15|1031.06
#2006-05-16|1033.24
#2006-05-17|1007.40
#2006-05-18| 984.73
#2006-05-19| 988.35
#2006-05-22| 953.79
#2006-05-23| 963.31
#2006-05-24| 972.50
#2006-05-25| .
#2006-05-26|1010.11
#2006-05-29|1007.09
#2006-05-30|1016.44
#2006-05-31|1023.87
#2006-06-01|1003.66
#2006-06-02|1001.55
#2006-06-05| 992.24
#2006-06-06| 984.75
#2006-06-07| 976.98
#2006-06-08| 961.31
#2006-06-09| 971.69
#2006-06-12| 956.16
#2006-06-13| 949.26
#2006-06-14| 943.80
#2006-06-15| 967.10
#2006-06-16| 962.59
#2006-06-19| 963.19
#2006-06-20| 972.70
#2006-06-21| 961.38
#2006-06-22| 979.26
#2006-06-23| .
#2006-06-26| 958.21
#2006-06-27| 970.77
#2006-06-28| 957.70
#2006-06-29| 970.33
#2006-06-30| 978.90
#2006-07-03|1004.05
#2006-07-04| 994.37
#2006-07-05| 986.97
#2006-07-06| 995.04
#2006-07-07| 987.25
#2006-07-10| 978.66
#2006-07-11| 984.55
#2006-07-12| 974.46
#2006-07-13| 964.68
#2006-07-14| 963.04
#2006-07-17| 944.90
#2006-07-18| 939.14
#2006-07-19| 970.84
#2006-07-20| 989.39
#2006-07-21| 955.01
#2006-07-24| 971.70
#2006-07-25| 977.59
#2006-07-26| 965.94
#2006-07-27| 976.64
#2006-07-28| 980.20
#2006-07-31| 987.68
#2006-08-01| 997.96
#2006-08-02| 986.15
#2006-08-03| 982.42
#2006-08-04| 996.53
#2006-08-07| 995.26
#2006-08-08|1004.65
#2006-08-09|1019.00
#2006-08-10|1016.91
#2006-08-11|1016.98
#2006-08-14|1028.21
#2006-08-15|1009.46
#2006-08-16|1017.94
#2006-08-17|1018.44
#2006-08-18|1014.89
#2006-08-21|1012.13
#2006-08-22|1017.00
#2006-08-23|1011.65
#2006-08-24|1011.91
#2006-08-25|1005.09
#2006-08-28|1003.71
#2006-08-29|1008.47
#2006-08-30|1018.52
#2006-08-31|1019.78
#2006-09-01|1020.93
#2006-09-04|1028.07
#2006-09-05|1027.37
#2006-09-06|1032.09
#2006-09-07|1029.50
#2006-09-08|1029.87
#2006-09-11|1026.53
#2006-09-12|1030.50
#2006-09-13|1031.12
#2006-09-14|1033.11
#2006-09-15|1041.65
#2006-09-18|1039.24
#2006-09-19|1037.10
#2006-09-20|1046.32
#2006-09-21|1057.93
#2006-09-22|1042.02
#2006-09-25|1044.36
#2006-09-26|1050.42
#2006-09-27|1047.36
#2006-09-28|1048.06
#2006-09-29|1052.90
#2006-10-02|1044.36
#2006-10-03|1042.96
#2006-10-04|1040.60
#2006-10-05|1044.09
#2006-10-06|1036.53
#2006-10-09|1041.55
#2006-10-10|1034.64
#2006-10-11|1030.39
#2006-10-12|1036.97
#2006-10-13|1039.63
#2006-10-16|1046.42
#2006-10-17|1037.77
#2006-10-18|1037.89
#2006-10-19|1041.51
#2006-10-20|1038.51
#2006-10-23|1043.69
#2006-10-24|1041.82
#2006-10-25|1043.90
#2006-10-26|1045.66
#2006-10-27|1044.31
#2006-10-30|1048.76
#2006-10-31|1044.35
#2006-11-01|1068.87
#2006-11-02|1069.21
#2006-11-03|1069.52
#2006-11-06|1078.41
#2006-11-07|1081.97
#2006-11-08|1085.54
#2006-11-09|1090.22
#2006-11-10|1098.78
#2006-11-13|1105.23
#2006-11-14|1097.10
#2006-11-15|1104.73
#2006-11-16|1100.95
#2006-11-17|1094.35
#2006-11-20|1097.42
#2006-11-21|1102.85
#2006-11-22|1103.37
#2006-11-23|1100.89
#2006-11-24|1106.89
#2006-11-27|1096.12
#2006-11-28|1086.13
#2006-11-29|1088.13
#2006-11-30|1093.79
#2006-12-01|1099.30
#2006-12-04|1085.07
#2006-12-05|1097.58
#2006-12-06| .
#2006-12-07|1098.80
#2006-12-08|1095.11
#2006-12-11|1092.53
#2006-12-12|1090.69
#2006-12-13|1107.75
#2006-12-14|1099.97
#2006-12-15|1099.23
#2006-12-18|1110.35
#2006-12-19|1102.46
#2006-12-20|1108.10
#2006-12-21|1117.65
#2006-12-22|1104.22
#2006-12-25| .
#2006-12-26| .
#2006-12-27|1116.81
#2006-12-28|1110.02
#2006-12-29|1131.14
#2007-01-01| .
#2007-01-02|1124.73
#2007-01-03|1121.87
#2007-01-04|1099.66
#2007-01-05|1102.44
#2007-01-08|1105.71
#2007-01-09|1106.79
#2007-01-10|1107.34
#2007-01-11|1110.85
#2007-01-12|1109.74
#2007-01-15|1117.86
#2007-01-16|1126.83
#2007-01-17|1122.53
#2007-01-18|1133.01
#2007-01-19|1132.26
#2007-01-22|1140.39
#2007-01-23|1165.86
#2007-01-24|1184.98
#2007-01-25|1174.06
#2007-01-26|1167.21
#2007-01-29|1170.77
#2007-01-30|1180.82
#2007-01-31|1173.03
#2007-02-01|1164.75
#2007-02-02|1175.63
#2007-02-05|1181.94
#2007-02-06|1184.06
#2007-02-07|1188.08
#2007-02-08|1177.06
#2007-02-09|1189.93
#2007-02-12|1180.19
#2007-02-13|1182.02
#2007-02-14|1189.20
#2007-02-15|1178.55
#2007-02-16|1178.51
#2007-02-19|1183.87
#2007-02-20|1199.10
#2007-02-21|1195.22
#2007-02-22|1213.19
#2007-02-23|1214.03
#2007-02-26|1210.68
#2007-02-27|1180.70
#2007-02-28|1161.40
#2007-03-01|1148.96
#2007-03-02|1151.84
#2007-03-05|1141.97
#2007-03-06|1152.77
#2007-03-07|1182.81
#2007-03-08|1188.67
#2007-03-09|1179.32
#2007-03-12|1177.18
#2007-03-13|1174.14
#2007-03-14|1149.77
#2007-03-15|1164.16
#2007-03-16|1178.77
#2007-03-19|1194.32
#2007-03-20|1187.93
#2007-03-21|1208.48
#2007-03-22|1212.46
#2007-03-23|1213.15
#2007-03-26|1207.83
#2007-03-27|1220.83
#2007-03-28|1205.22
#2007-03-29|1210.62
#2007-03-30|1198.31
#2007-04-02|1211.72
#2007-04-03|1228.29
#2007-04-04|1228.52
#2007-04-05|1221.55
#2007-04-06| .
#2007-04-09| .
#2007-04-10|1226.18
#2007-04-11|1227.80
#2007-04-12|1222.48
#2007-04-13|1221.86
#2007-04-16|1219.66
#2007-04-17|1218.00
#2007-04-18|1218.47
#2007-04-19|1219.60
#2007-04-20|1230.68
#2007-04-23|1236.64
#2007-04-24|1222.75
#2007-04-25|1214.56
#2007-04-26|1222.15
#2007-04-27|1212.24
#2007-04-30|1225.43
#2007-05-01| .
#2007-05-02|1248.45
#2007-05-03|1265.97
#2007-05-04|1277.18
#2007-05-07|1273.90
#2007-05-08|1252.00
#2007-05-09|1262.65
#2007-05-10|1266.46
#2007-05-11|1264.86
#2007-05-14|1269.43
#2007-05-15|1280.34
#2007-05-16|1280.06
#2007-05-17| .
#2007-05-18|1297.96
#2007-05-21|1290.90
#2007-05-22|1296.97
#2007-05-23|1309.09
#2007-05-24|1302.53
#2007-05-25|1307.61
#2007-05-28|1313.20
#2007-05-29|1307.04
#2007-05-30|1305.84
#2007-05-31|1299.16
#2007-06-01|1298.82
#2007-06-04|1292.92
#2007-06-05|1286.17
#2007-06-06|1279.50
#2007-06-07|1266.64
#2007-06-08|1257.83
#2007-06-11|1269.08
#2007-06-12|1257.93
#2007-06-13|1257.13
#2007-06-14|1266.59
#2007-06-15|1266.90
#2007-06-18|1267.14
#2007-06-19|1273.21
#2007-06-20|1266.34
#2007-06-21|1283.16
#2007-06-22| .
#2007-06-25|1311.03
#2007-06-26|1309.37
#2007-06-27|1297.77
#2007-06-28|1307.45
#2007-06-29|1314.25
#2007-07-02|1325.89
#2007-07-03|1333.53
#2007-07-04|1338.57
#2007-07-05|1331.01
#2007-07-06|1339.49
#2007-07-09|1334.97
#2007-07-10|1343.76
#2007-07-11|1331.61
#2007-07-12|1349.76
#2007-07-13|1366.29
#2007-07-16|1354.81
#2007-07-17|1347.17
#2007-07-18|1345.73
#2007-07-19|1341.45
#2007-07-20|1346.53
#2007-07-23|1350.53
#2007-07-24|1327.09
#2007-07-25|1321.43
#2007-07-26|1317.03
#2007-07-27|1319.83
#2007-07-30|1330.80
#2007-07-31|1331.47
#2007-08-01|1313.04
#2007-08-02|1255.87
#2007-08-03|1248.91
#2007-08-06|1247.83
#2007-08-07|1248.75
#2007-08-08|1246.26
#2007-08-09|1218.13
#2007-08-10|1204.45
#2007-08-13|1233.21
#2007-08-14|1240.15
#2007-08-15|1236.01
#2007-08-16|1217.33
#2007-08-17|1218.59
#2007-08-20|1240.45
#2007-08-21|1231.83
#2007-08-22|1260.68
#2007-08-23|1258.86
#2007-08-24|1254.44
#2007-08-27|1257.41
#2007-08-28|1243.05
#2007-08-29|1251.00
#2007-08-30|1265.92
#2007-08-31|1267.29
#2007-09-03|1266.75
#2007-09-04|1276.53
#2007-09-05|1251.03
#2007-09-06|1258.78
#2007-09-07|1246.84
#2007-09-10|1241.20
#2007-09-11|1249.19
#2007-09-12|1242.10
#2007-09-13|1242.93
#2007-09-14|1233.67
#2007-09-17|1230.01
#2007-09-18|1235.56
#2007-09-19|1262.93
#2007-09-20|1257.90
#2007-09-21|1269.98
#2007-09-24|1266.29
#2007-09-25|1240.89
#2007-09-26|1261.52
#2007-09-27|1268.29
#2007-09-28|1263.45
#2007-10-01|1288.71
#2007-10-02|1286.29
#2007-10-03|1285.34
#2007-10-04|1292.83
#2007-10-05|1274.46
#2007-10-08|1266.45
#2007-10-09|1256.65
#2007-10-10|1266.27
#2007-10-11|1257.95
#2007-10-12|1252.59
#2007-10-15|1244.04
#2007-10-16|1239.93
#2007-10-17|1239.43
#2007-10-18|1231.78
#2007-10-19|1229.34
#2007-10-22|1226.75
#2007-10-23|1242.03
#2007-10-24|1235.20
#2007-10-25|1241.28
#2007-10-26|1212.26
#2007-10-29|1218.57
#2007-10-30|1205.43
#2007-10-31|1187.89
#2007-11-01|1215.67
#2007-11-02|1209.79
#2007-11-05|1189.50
#2007-11-06|1212.06
#2007-11-07|1228.87
#2007-11-08|1218.90
#2007-11-09|1206.64
#2007-11-12|1202.81
#2007-11-13|1206.16
#2007-11-14|1203.53
#2007-11-15|1188.09
#2007-11-16|1188.75
#2007-11-19|1163.47
#2007-11-20|1171.18
#2007-11-21|1148.84
#2007-11-22|1148.30
#2007-11-23|1148.20
#2007-11-26|1157.49
#2007-11-27|1139.51
#2007-11-28|1142.38
#2007-11-29|1156.96
#2007-11-30|1169.95
#2007-12-03|1143.01
#2007-12-04|1143.96
#2007-12-05|1160.23
#2007-12-06| .
#2007-12-07|1162.24
#2007-12-10|1168.43
#2007-12-11|1171.36
#2007-12-12|1173.73
#2007-12-13|1169.26
#2007-12-14|1160.80
#2007-12-17|1138.86
#2007-12-18|1139.98
#2007-12-19|1116.87
#2007-12-20|1130.26
#2007-12-21|1143.67
#2007-12-24| .
#2007-12-25| .
#2007-12-26| .
#2007-12-27|1164.67
#2007-12-28|1167.70
#2007-12-31| .
#2008-01-01| .
#2008-01-02|1159.58
#2008-01-03|1148.16
#2008-01-04|1139.67
#2008-01-07|1138.76
#2008-01-08|1121.21
#2008-01-09|1111.85
#2008-01-10|1090.17
#2008-01-11|1085.79
#2008-01-14|1091.81
#2008-01-15|1079.75
#2008-01-16|1059.72
#2008-01-17|1059.57
#2008-01-18|1036.16
#2008-01-21|1031.61
#2008-01-22|1024.72
#2008-01-23|1010.42
#2008-01-24|1041.40
#2008-01-25|1059.07
#2008-01-28|1037.19
#2008-01-29|1058.92
#2008-01-30|1059.91
#2008-01-31|1061.68
#2008-02-01|1069.31
#2008-02-04|1067.01
#2008-02-05|1052.17
#2008-02-06|1069.56
#2008-02-07|1034.71
#2008-02-08|1025.78
#2008-02-11|1016.40
#2008-02-12|1031.67
#2008-02-13|1014.00
#2008-02-14|1018.94
#2008-02-15|1013.61
#2008-02-18|1025.23
#2008-02-19|1030.32
#2008-02-20|1028.09
#2008-02-21|1008.35
#2008-02-22|1018.63
#2008-02-25|1033.13
#2008-02-26|1057.97
#2008-02-27|1034.11
#2008-02-28|1036.92
#2008-02-29|1028.95
#2008-03-03|1016.02
#2008-03-04| 988.09
#2008-03-05| 995.95
#2008-03-06| 996.50
#2008-03-07| 986.26
#2008-03-10| 991.58
#2008-03-11| 999.04
#2008-03-12| 994.38
#2008-03-13| 983.68
#2008-03-14| 983.43
#2008-03-17| 960.00
#2008-03-18| 980.24
#2008-03-19| 971.41
#2008-03-20| 977.17
#2008-03-21| .
#2008-03-24| .
#2008-03-25| 993.73
#2008-03-26|1013.30
#2008-03-27|1018.67
#2008-03-28|1032.80
#2008-03-31|1052.71
#2008-04-01|1062.72
#2008-04-02|1097.74
#2008-04-03|1081.15
#2008-04-04|1091.54
#2008-04-07|1092.18
#2008-04-08|1089.09
#2008-04-09|1078.96
#2008-04-10|1077.45
#2008-04-11|1067.97
#2008-04-14|1066.15
#2008-04-15|1057.13
#2008-04-16|1085.86
#2008-04-17|1071.73
#2008-04-18|1080.96
#2008-04-21|1082.09
#2008-04-22|1068.93
#2008-04-23|1072.98
#2008-04-24|1068.96
#2008-04-25|1060.32
#2008-04-28|1067.16
#2008-04-29|1065.86
#2008-04-30|1057.15
#2008-05-01| .
#2008-05-02|1089.23
#2008-05-05|1083.60
#2008-05-06|1081.08
#2008-05-07|1103.05
#2008-05-08|1095.64
#2008-05-09|1076.89
#2008-05-12|1084.25
#2008-05-13|1079.84
#2008-05-14|1079.76
#2008-05-15|1077.03
#2008-05-16|1084.37
#2008-05-19|1087.64
#2008-05-20|1081.57
#2008-05-21|1071.83
#2008-05-22|1066.49
#2008-05-23|1058.07
#2008-05-26|1056.75
#2008-05-27|1046.46
#2008-05-28|1049.21
#2008-05-29|1070.00
#2008-05-30|1057.93
#2008-06-02|1057.48
#2008-06-03|1054.09
#2008-06-04|1051.31
#2008-06-05|1040.69
#2008-06-06|1016.02
#2008-06-09|1001.21
#2008-06-10| 992.04
#2008-06-11| 978.57
#2008-06-12| 971.38
#2008-06-13| 970.50
#2008-06-16| 987.33
#2008-06-17| 987.07
#2008-06-18| 987.27
#2008-06-19| 979.08
#2008-06-20| .
#2008-06-23| 952.94
#2008-06-24| 954.65
#2008-06-25| 961.58
#2008-06-26| 944.82
#2008-06-27| 932.96
#2008-06-30| 940.60
#2008-07-01| 915.47
#2008-07-02| 921.84
#2008-07-03| 899.42
#2008-07-04| 887.67
#2008-07-07| 893.61
#2008-07-08| 889.61
#2008-07-09| 911.00
#2008-07-10| 896.27
#2008-07-11| 881.13
#2008-07-14| 877.09
#2008-07-15| 882.18
#2008-07-16| 897.49
#2008-07-17| 923.07
#2008-07-18| 939.89
#2008-07-21| 965.84
#2008-07-22| 946.41
#2008-07-23| 971.67
#2008-07-24| 954.84
#2008-07-25| 947.28
#2008-07-28| 942.97
#2008-07-29| 933.33
#2008-07-30| 932.46
#2008-07-31| 938.13
#2008-08-01| 918.49
#2008-08-04| 913.11
#2008-08-05| 920.12
#2008-08-06| 928.50
#2008-08-07| 911.03
#2008-08-08| 912.19
#2008-08-11| 936.74
#2008-08-12| 938.76
#2008-08-13| 931.09
#2008-08-14| 918.66
#2008-08-15| 921.24
#2008-08-18| 914.69
#2008-08-19| 892.44
#2008-08-20| 898.94
#2008-08-21| 895.25
#2008-08-22| 911.80
#2008-08-25| 905.25
#2008-08-26| 902.91
#2008-08-27| 899.44
#2008-08-28| 911.46
#2008-08-29| 917.10
#2008-09-01| 924.03
#2008-09-02| 935.02
#2008-09-03| 927.25
#2008-09-04| 929.26
#2008-09-05| 909.22
#2008-09-08| 929.67
#2008-09-09| 933.67
#2008-09-10| 941.48
#2008-09-11| 937.90
#2008-09-12| 959.10
#2008-09-15| 949.86
#2008-09-16| 943.71
#2008-09-17| 929.97
#2008-09-18| 945.83
#2008-09-19| 973.11
#2008-09-22| 960.51
#2008-09-23| 926.51
#2008-09-24| 927.15
#2008-09-25| 913.99
#2008-09-26| 918.61
#2008-09-29| 896.50
#2008-09-30| 875.49
#2008-10-01| 882.83
#2008-10-02| 915.84
#2008-10-03| 901.28
#2008-10-06| 832.84
#2008-10-07| 830.91
#2008-10-08| 800.52
#2008-10-09| 800.71
#2008-10-10| 795.30
#2008-10-13| 818.14
#2008-10-14| 866.84
#2008-10-15| 846.11
#2008-10-16| 832.38
#2008-10-17| 827.15
#2008-10-20| 855.61
#2008-10-21| 847.56
#2008-10-22| 813.49
#2008-10-23| 809.88
#2008-10-24| 787.48
#2008-10-27| 777.79
#2008-10-28| 771.87
#2008-10-29| 780.89
#2008-10-30| 790.04
#2008-10-31| 787.11
#2008-11-03| 811.62
#2008-11-04| 828.78
#2008-11-05| 828.05
#2008-11-06| 799.40
#2008-11-07| 798.64
#2008-11-10| 797.68
#2008-11-11| 781.35
#2008-11-12| 777.82
#2008-11-13| 758.49
#2008-11-14| 777.96
#2008-11-17| 733.37
#2008-11-18| 720.55
#2008-11-19| 714.14
#2008-11-20| 712.91
#2008-11-21| 698.37
#2008-11-24| 719.29
#2008-11-25| 710.51
#2008-11-26| 690.62
#2008-11-27| 700.05
#2008-11-28| 696.82
#2008-12-01| 656.18
#2008-12-02| 653.31
#2008-12-03| 654.42
#2008-12-04| 641.90
#2008-12-05| 625.26
#2008-12-08| 632.49
#2008-12-09| 629.42
#2008-12-10| 634.00
#2008-12-11| 635.97
#2008-12-12| 603.00
#2008-12-15| 585.82
#2008-12-16| 582.64
#2008-12-17| 584.73
#2008-12-18| 584.20
#2008-12-19| 575.31
#2008-12-22| 580.63
#2008-12-23| 588.11
#2008-12-24| .
#2008-12-25| .
#2008-12-26| .
#2008-12-29| 589.24
#2008-12-30| 606.78
#2008-12-31| .
#2009-01-01| .
#2009-01-02| 636.86
#2009-01-05| 645.93
#2009-01-06| .
#2009-01-07| 653.13
#2009-01-08| 635.01
#2009-01-09| 629.45
#2009-01-12| 626.45
#2009-01-13| 612.32
#2009-01-14| 605.14
#2009-01-15| 594.10
#2009-01-16| 598.24
#2009-01-19| 604.40
#2009-01-20| 594.11
#2009-01-21| 588.05
#2009-01-22| 574.94
#2009-01-23| 578.65
#2009-01-26| 576.37
#2009-01-27| 599.24
#2009-01-28| 599.72
#2009-01-29| 603.62
#2009-01-30| 612.42
#2009-02-02| 603.11
#2009-02-03| 610.05
#2009-02-04| 617.20
#2009-02-05| 620.72
#2009-02-06| 628.66
#2009-02-09| 630.22
#2009-02-10| 635.28
#2009-02-11| 635.52
#2009-02-12| 634.73
#2009-02-13| 629.53
#2009-02-16| 633.49
#2009-02-17| 621.24
#2009-02-18| 624.00
#2009-02-19| 614.99
#2009-02-20| 615.15
#2009-02-23| 605.67
#2009-02-24| 591.45
#2009-02-25| 595.75
#2009-02-26| 592.67
#2009-02-27| 594.00
#2009-03-02| 583.85
#2009-03-03| 588.55
#2009-03-04| 589.01
#2009-03-05| 598.41
#2009-03-06| 590.31
#2009-03-09| 575.07
#2009-03-10| 604.67
#2009-03-11| 621.90
#2009-03-12| 608.57
#2009-03-13| 608.58
#2009-03-16| 627.07
#2009-03-17| 629.83
#2009-03-18| 625.51
#2009-03-19| 631.56
#2009-03-20| 645.80
#2009-03-23| 661.81
#2009-03-24| 648.18
#2009-03-25| 662.86
#2009-03-26| 650.68
#2009-03-27| 618.98
#2009-03-30| 617.07
#2009-03-31| 632.41
#2009-04-01| 639.63
#2009-04-02| 656.04
#2009-04-03| 652.34
#2009-04-06| 653.03
#2009-04-07| 647.45
#2009-04-08| 640.79
#2009-04-09| 645.57
#2009-04-10| .
#2009-04-13| .
#2009-04-14| 652.34
#2009-04-15| 645.12
#2009-04-16| 651.69
#2009-04-17| 649.78
#2009-04-20| 649.43
#2009-04-21| 635.07
#2009-04-22| 650.68
#2009-04-23| 664.74
#2009-04-24| 673.42
#2009-04-27| 679.65
#2009-04-28| 665.75
#2009-04-29| 691.84
#2009-04-30| 696.66
#2009-05-01| .
#2009-05-04| 710.46
#2009-05-05| 712.24
#2009-05-06| 715.73
#2009-05-07| 713.41
#2009-05-08| 731.52
#2009-05-11| 716.54
#2009-05-12| 709.10
#2009-05-13| 695.48
#2009-05-14| 710.55
#2009-05-15| 718.85
#2009-05-18| 738.16
#2009-05-19| 757.62
#2009-05-20| 772.27
#2009-05-21| .
#2009-05-22| 760.42
#2009-05-25| 776.71
#2009-05-26| 751.23
#2009-05-27| 774.09
#2009-05-28| 768.31
#2009-05-29| 756.00
#2009-06-01| 770.92
#2009-06-02| 771.17
#2009-06-03| 773.87
#2009-06-04| 771.54
#2009-06-05| 774.38
#2009-06-08| 763.67
#2009-06-09| 756.52
#2009-06-10| 782.25
#2009-06-11| 773.59
#2009-06-12| 770.20
#2009-06-15| 763.41
#2009-06-16| 756.14
#2009-06-17| 748.26
#2009-06-18| 744.18
#2009-06-19| .
#2009-06-22| 752.31
#2009-06-23| 742.80
#2009-06-24| 747.97
#2009-06-25| 751.07
#2009-06-26| 750.86
#2009-06-29| 762.05
#2009-06-30| 737.22
#2009-07-01| 746.66
#2009-07-02| 747.18
#2009-07-03| 750.32
#2009-07-06| 752.24
#2009-07-07| 755.71
#2009-07-08| 746.11
#2009-07-09| 741.29
#2009-07-10| 723.95
#2009-07-13| 721.35
#2009-07-14| 736.76
#2009-07-15| 752.19
#2009-07-16| 748.44
#2009-07-17| 752.54
#2009-07-20| 772.08
#2009-07-21| 762.79
#2009-07-22| 774.75
#2009-07-23| 780.04
#2009-07-24| 782.27
#2009-07-27| 791.64
#2009-07-28| 790.64
#2009-07-29| 796.16
#2009-07-30| 796.67
#2009-07-31| 796.82
#2009-08-03| 801.24
#2009-08-04| 796.44
#2009-08-05| 799.73
#2009-08-06| 823.84
#2009-08-07| 818.65
#2009-08-10| 835.07
#2009-08-11| 841.34
#2009-08-12| 840.68
#2009-08-13| 846.52
#2009-08-14| 847.72
#2009-08-17| 838.83
#2009-08-18| 852.92
#2009-08-19| 860.57
#2009-08-20| 862.40
#2009-08-21| 883.47
#2009-08-24| 888.14
#2009-08-25| 887.69
#2009-08-26| 900.11
#2009-08-27| 908.89
#2009-08-28| 930.52
#2009-08-31| 926.03
#2009-09-01| 910.86
#2009-09-02| 905.15
#2009-09-03| 902.29
#2009-09-04| 918.56
#2009-09-07| 922.06
#2009-09-08| 946.05
#2009-09-09| 965.04
#2009-09-10| 965.36
#2009-09-11| 990.05
#2009-09-14| 976.21
#2009-09-15| 975.25
#2009-09-16| 983.38
#2009-09-17|1010.40
#2009-09-18|1007.10
#2009-09-21| 997.14
#2009-09-22|1008.95
#2009-09-23|1004.50
#2009-09-24| 985.24
#2009-09-25| 971.79
#2009-09-28|1002.19
#2009-09-29| 992.16
#2009-09-30| 989.82
#2009-10-01| 980.72
#2009-10-02| 953.59
#2009-10-05| 954.56
#2009-10-06| 968.17
#2009-10-07| 963.76
#2009-10-08| 978.74
#2009-10-09| 987.13
#2009-10-12| 988.05
#2009-10-13| 985.03
#2009-10-14| 969.69
#2009-10-15| 967.39
#2009-10-16| 954.62
#2009-10-19| 949.16
#2009-10-20| 956.26
#2009-10-21| 942.01
#2009-10-22| 939.85
#2009-10-23| 930.05
#2009-10-26| 911.37
#2009-10-27| 904.57
#2009-10-28| 875.90
#2009-10-29| 878.94
#2009-10-30| 858.33
#2009-11-02| 887.66
#2009-11-03| 878.72
#2009-11-04| 884.27
#2009-11-05| 895.43
#2009-11-06| 951.89
#2009-11-09| 960.89
#2009-11-10| 960.43
#2009-11-11| 966.05
#2009-11-12| 972.78
#2009-11-13| 984.25
#2009-11-16| 990.76
#2009-11-17| 987.55
#2009-11-18| 984.54
#2009-11-19| 960.90
#2009-11-20| 961.67
#2009-11-23| 960.93
#2009-11-24| 962.80
#2009-11-25| 968.22
#2009-11-26| 944.32
#2009-11-27| 950.20
#2009-11-30| 933.89
#2009-12-01| 952.06
#2009-12-02| 959.54
#2009-12-03| 960.85
#2009-12-04| 961.28
#2009-12-07| 959.26
#2009-12-08| 964.88
#2009-12-09| 963.95
#2009-12-10| 965.75
#2009-12-11| 970.55
#2009-12-14| 974.10
#2009-12-15| 968.74
#2009-12-16| 984.49
#2009-12-17| 982.49
#2009-12-18| 985.91
#2009-12-21| 998.25
#2009-12-22|1011.54
#2009-12-23|1012.78
#2009-12-24| .
#2009-12-25| .
#2009-12-28|1010.47
#2009-12-29|1015.82
#2009-12-30|1025.05
#2009-12-31| .
#2010-01-01| .
#2010-01-04|1052.75
#2010-01-05|1056.27
#2010-01-06| .
#2010-01-07|1057.03
#2010-01-08|1052.09
#2010-01-11|1047.69
#2010-01-12|1019.08
#2010-01-13|1025.34
#2010-01-14|1023.51
#2010-01-15|1029.27
#2010-01-18|1033.40
#2010-01-19|1057.28
#2010-01-20|1027.55
#2010-01-21|1043.38
#2010-01-22|1025.09
#2010-01-25|1022.98
#2010-01-26|1004.01
#2010-01-27|1011.59
#2010-01-28|1023.87
#2010-01-29|1039.38
#2010-02-01|1046.84
#2010-02-02|1057.11
#2010-02-03|1049.46
#2010-02-04|1039.07
#2010-02-05|1024.46
#2010-02-08| 998.08
#2010-02-09| 999.04
#2010-02-10|1007.51
#2010-02-11| 975.37
#2010-02-12| 964.75
#2010-02-15| 945.11
#2010-02-16| 947.63
#2010-02-17| 961.99
#2010-02-18| 968.27
#2010-02-19| 992.66
#2010-02-22| 998.38
#2010-02-23| 998.26
#2010-02-24| 997.19
#2010-02-25| 977.69
#2010-02-26| 979.80
#2010-03-01|1004.39
#2010-03-02|1013.53
#2010-03-03|1022.77
#2010-03-04|1029.41
#2010-03-05|1047.39
#2010-03-08|1052.29
#2010-03-09|1051.89
#2010-03-10|1059.04
#2010-03-11|1049.53
#2010-03-12|1059.33
#2010-03-15|1049.69
#2010-03-16|1064.80
#2010-03-17|1070.61
#2010-03-18|1069.50
#2010-03-19|1047.55
#2010-03-22|1061.70
#2010-03-23|1074.73
#2010-03-24|1074.83
#2010-03-25|1075.58
#2010-03-26|1086.85
#2010-03-29|1085.04
#2010-03-30|1069.75
#2010-03-31|1073.35
#2010-04-01|1100.84
#2010-04-02| .
#2010-04-05| .
#2010-04-06|1105.03
#2010-04-07|1088.38
#2010-04-08|1078.31
#2010-04-09|1072.21
#2010-04-12|1071.19
#2010-04-13|1066.02
#2010-04-14|1071.68
#2010-04-15|1073.60
#2010-04-16|1057.46
#2010-04-19|1056.06
#2010-04-20|1071.22
#2010-04-21|1069.67
#2010-04-22|1068.88
#2010-04-23|1068.05
#2010-04-26|1065.55
#2010-04-27|1044.27
#2010-04-28|1020.84
#2010-04-29|1037.08
#2010-04-30|1032.04
#2010-05-03|1050.62
#2010-05-04|1008.90
#2010-05-05| 995.84
#2010-05-06|1017.91
#2010-05-07| 982.91
#2010-05-10|1063.23
#2010-05-11|1050.70
#2010-05-12|1067.14
#2010-05-13| .
#2010-05-14|1029.53
#2010-05-17|1021.34
#2010-05-18|1037.02
#2010-05-19|1016.57
#2010-05-20| 987.42
#2010-05-21| 989.96
#2010-05-24| 989.23
#2010-05-25| 964.39
#2010-05-26| 974.47
#2010-05-27| 993.55
#2010-05-28| 991.19
#2010-05-31|1012.25
#2010-06-01|1009.57
#2010-06-02|1031.28
#2010-06-03|1041.59
#2010-06-04|1028.53
#2010-06-07|1009.87
#2010-06-08|1000.34
#2010-06-09|1009.86
#2010-06-10|1017.93
#2010-06-11|1027.17
#2010-06-14|1031.17
#2010-06-15|1051.81
#2010-06-16|1040.52
#2010-06-17|1035.77
#2010-06-18|1040.29
#2010-06-21|1044.99
#2010-06-22|1035.46
#2010-06-23|1035.77
#2010-06-24|1017.79
#2010-06-25| .
#2010-06-28|1013.92
#2010-06-29| 982.15
#2010-06-30| 980.32
#2010-07-01| 968.16
#2010-07-02| 967.22
#2010-07-05| 962.86
#2010-07-06| 987.79
#2010-07-07| 984.38
#2010-07-08| 984.32
#2010-07-09| 993.84
#2010-07-12| 997.72
#2010-07-13|1018.66
#2010-07-14|1012.46
#2010-07-15|1001.69
#2010-07-16| 989.65
#2010-07-19| 982.16
#2010-07-20| 984.25
#2010-07-21| 994.42
#2010-07-22| 996.40
#2010-07-23| 999.81
#2010-07-26|1029.57
#2010-07-27|1023.14
#2010-07-28|1028.14
#2010-07-29|1035.29
#2010-07-30|1032.09
#2010-08-02|1052.12
#2010-08-03|1055.93
#2010-08-04|1054.32
#2010-08-05|1064.29
#2010-08-06|1052.42
#2010-08-09|1046.41
#2010-08-10|1042.78
#2010-08-11|1019.88
#2010-08-12|1006.92
#2010-08-13|1024.51
#2010-08-16|1021.81
#2010-08-17|1026.19
#2010-08-18|1025.14
#2010-08-19|1018.03
#2010-08-20|1010.71
#2010-08-23|1010.05
#2010-08-24| 992.03
#2010-08-25| 972.61
#2010-08-26| 977.33
#2010-08-27| 984.77
#2010-08-30| 989.56
#2010-08-31| 998.58
#2010-09-01|1012.52
#2010-09-02|1017.15
#2010-09-03|1023.41
#2010-09-06|1016.23
#2010-09-07|1009.54
#2010-09-08|1030.38
#2010-09-09|1039.41
#2010-09-10|1041.45
#2010-09-13|1053.24
#2010-09-14|1056.82
#2010-09-15|1052.91
#2010-09-16|1052.96
#2010-09-17|1067.34
#2010-09-20|1081.26
#2010-09-21|1086.76
#2010-09-22|1061.43
#2010-09-23|1056.65
#2010-09-24|1065.59
#2010-09-27|1061.77
#2010-09-28|1061.44
#2010-09-29|1060.67
#2010-09-30|1059.28
#2010-10-01|1065.38
#2010-10-04|1058.66
#2010-10-05|1068.00
#2010-10-06|1071.08
#2010-10-07|1082.91
#2010-10-08|1094.90
#2010-10-11|1100.83
#2010-10-12|1118.62
#2010-10-13|1138.99
#2010-10-14|1114.55
#2010-10-15|1106.97
#2010-10-18|1100.10
#2010-10-19|1100.12
#2010-10-20|1105.75
#2010-10-21|1118.27
#2010-10-22|1118.68
#2010-10-25|1129.38
#2010-10-26|1123.98
#2010-10-27|1122.50
#2010-10-28|1118.68
#2010-10-29|1107.79
#2010-11-01|1108.60
#2010-11-02|1123.27
#2010-11-03|1108.84
#2010-11-04|1123.67
#2010-11-05|1132.08
#2010-11-08|1126.67
#2010-11-09|1142.09
#2010-11-10|1136.66
#2010-11-11|1127.74
#2010-11-12|1127.20
#2010-11-15|1138.92
#2010-11-16|1109.12
#2010-11-17|1116.97
#2010-11-18|1121.73
#2010-11-19|1122.00
#2010-11-22|1113.96
#2010-11-23|1096.43
#2010-11-24|1110.30
#2010-11-25|1113.61
#2010-11-26|1104.92
#2010-11-29|1091.09
#2010-11-30|1077.58
#2010-12-01|1109.39
#2010-12-02|1116.30
#2010-12-03|1110.82
#2010-12-06| .
#2010-12-07|1128.35
#2010-12-08|1123.44
#2010-12-09|1124.68
#2010-12-10|1125.93
#2010-12-13|1124.83
#2010-12-14|1125.38
#2010-12-15|1122.42
#2010-12-16|1122.52
#2010-12-17|1124.28
#2010-12-20|1135.26
#2010-12-21|1137.66
#2010-12-22|1141.41
#2010-12-23|1154.08
#2010-12-24| .
#2010-12-27|1146.96
#2010-12-28|1144.61
#2010-12-29|1143.70
#2010-12-30|1142.25
#2010-12-31| .
#2011-01-03|1159.30
#2011-01-04|1160.73
#2011-01-05|1164.11
#2011-01-06| .
#2011-01-07|1161.71
#2011-01-10|1150.26
#2011-01-11|1162.03
#2011-01-12|1174.09
#2011-01-13|1174.70
#2011-01-14|1172.40
#2011-01-17|1173.26
#2011-01-18|1186.85
#2011-01-19|1175.53
#2011-01-20|1177.99
#2011-01-21|1187.50
#2011-01-24|1197.85
#2011-01-25|1208.87
#2011-01-26|1209.35
#2011-01-27|1221.07
#2011-01-28|1207.65
#2011-01-31|1196.85
#2011-02-01|1222.23
#2011-02-02|1219.18
#2011-02-03|1221.52
#2011-02-04|1226.10
#2011-02-07|1232.35
#2011-02-08|1225.37
#2011-02-09|1182.83
#2011-02-10|1170.85
#2011-02-11|1156.89
#2011-02-14|1160.52
#2011-02-15|1154.03
#2011-02-16|1161.97
#2011-02-17|1161.78
#2011-02-18|1164.31
#2011-02-21|1155.53
#2011-02-22|1147.79
#2011-02-23|1139.64
#2011-02-24|1144.05
#2011-02-25|1153.23
#2011-02-28|1161.38
#2011-03-01|1161.28
#2011-03-02|1167.62
#2011-03-03|1170.99
#2011-03-04|1173.37
#2011-03-07|1170.50
#2011-03-08|1171.24
#2011-03-09|1173.49
#2011-03-10|1175.48
#2011-03-11|1158.50
#2011-03-14|1152.47
#2011-03-15|1134.57
#2011-03-16|1134.53
#2011-03-17|1148.37
#2011-03-18|1148.54
#2011-03-21|1168.09
#2011-03-22|1153.16
#2011-03-23|1140.51
#2011-03-24|1147.14
#2011-03-25|1156.30
#2011-03-28|1169.83
#2011-03-29|1163.05
#2011-03-30|1167.18
#2011-03-31|1162.56
#2011-04-01|1172.53
#2011-04-04|1184.34
#2011-04-05|1167.08
#2011-04-06|1150.81
#2011-04-07|1139.47
#2011-04-08|1141.66
#2011-04-11|1128.07
#2011-04-12|1112.54
#2011-04-13|1115.24
#2011-04-14|1114.31
#2011-04-15|1106.92
#2011-04-18|1091.56
#2011-04-19|1087.63
#2011-04-20|1100.47
#2011-04-21|1099.52
#2011-04-22| .
#2011-04-25| .
#2011-04-26|1105.07
#2011-04-27|1100.04
#2011-04-28|1105.47
#2011-04-29|1108.11
#2011-05-02|1114.40
#2011-05-03|1075.65
#2011-05-04|1070.59
#2011-05-05|1053.93
#2011-05-06|1061.65
#2011-05-09|1061.71
#2011-05-10|1061.38
#2011-05-11|1076.62
#2011-05-12|1075.24
#2011-05-13|1077.82
#2011-05-16|1079.60
#2011-05-17|1075.57
#2011-05-18|1076.28
#2011-05-19|1080.54
#2011-05-20|1079.95
#2011-05-23|1064.02
#2011-05-24|1061.81
#2011-05-25|1042.90
#2011-05-26|1027.55
#2011-05-27|1027.69
#2011-05-30|1029.21
#2011-05-31|1028.84
#2011-06-01|1027.72
#2011-06-02| .
#2011-06-03|1015.84
#2011-06-06|1010.64
#2011-06-07|1012.37
#2011-06-08| 997.93
#2011-06-09| 999.92
#2011-06-10| 982.80
#2011-06-13| 983.47
#2011-06-14| 984.59
#2011-06-15| 967.80
#2011-06-16| 941.92
#2011-06-17| 964.35
#2011-06-20| 936.51
#2011-06-21| 932.02
#2011-06-22| 945.66
#2011-06-23| 929.03
#2011-06-24| .
#2011-06-27| 936.42
#2011-06-28| 942.37
#2011-06-29| 967.25
#2011-06-30|1000.00
#2011-07-01|1008.55
#2011-07-04|1010.40
#2011-07-05|1003.60
#2011-07-06| 996.95
#2011-07-07|1010.17
#2011-07-08| 994.45
#2011-07-11| 961.46
#2011-07-12| 965.59
#2011-07-13| 990.29
#2011-07-14| 978.94
#2011-07-15| 978.43
#2011-07-18| 971.08
#2011-07-19| 980.17
#2011-07-20| 996.08
#2011-07-21|1009.20
#2011-07-22|1014.85
#2011-07-25|1009.13
#2011-07-26|1016.53
#2011-07-27|1013.13
#2011-07-28| 994.99
#2011-07-29| 958.01
#2011-08-01| 950.50
#2011-08-02| 914.58
#2011-08-03| 892.84
#2011-08-04| 857.21
#2011-08-05| 874.61
#2011-08-08| 809.64
#2011-08-09| 845.76
#2011-08-10| 831.52
#2011-08-11| 858.27
#2011-08-12| 897.86
#2011-08-15| 919.30
#2011-08-16| 894.02
#2011-08-17| 896.64
#2011-08-18| 865.33
#2011-08-19| 841.32
#2011-08-22| 837.90
#2011-08-23| 841.16
#2011-08-24| 852.28
#2011-08-25| 847.79
#2011-08-26| 832.54
#2011-08-29| 848.77
#2011-08-30| 855.43
#2011-08-31| 861.10
#2011-09-01| 868.60
#2011-09-02| 839.97
#2011-09-05| 831.65
#2011-09-06| 818.39
#2011-09-07| 838.98
#2011-09-08| 816.80
#2011-09-09| 793.97
#2011-09-12| 773.49
#2011-09-13| 759.25
#2011-09-14| 780.63
#2011-09-15| 790.12
#2011-09-16| 794.02
#2011-09-19| 776.04
#2011-09-20| 776.06
#2011-09-21| 784.64
#2011-09-22| 753.32
#2011-09-23| 751.69
#2011-09-26| 757.59
#2011-09-27| 777.21
#2011-09-28| 763.96
#2011-09-29| 771.16
#2011-09-30| 760.26
#2011-10-03| 754.32
#2011-10-04| 736.88
#2011-10-05| 745.26
#2011-10-06| 757.69
#2011-10-07| 766.61
#2011-10-10| 785.50
#2011-10-11| 782.42
#2011-10-12| 787.64
#2011-10-13| 781.04
#2011-10-14| 782.92
#2011-10-17| 784.02
#2011-10-18| 779.72
#2011-10-19| 796.17
#2011-10-20| 781.13
#2011-10-21| 792.62
#2011-10-24| 824.68
#2011-10-25| 813.58
#2011-10-26| 817.57
#2011-10-27| 847.19
#2011-10-28| 837.42
#2011-10-31| 813.72
#2011-11-01| 784.54
#2011-11-02| 782.81
#2011-11-03| 786.88
#2011-11-04| 778.33
#2011-11-07| 777.76
#2011-11-08| 781.14
#2011-11-09| 760.44
#2011-11-10| 757.05
#2011-11-11| 762.51
#2011-11-14| 760.00
#2011-11-15| 757.35
#2011-11-16| 751.71
#2011-11-17| 741.45
#2011-11-18| 736.52
#2011-11-21| 714.18
#2011-11-22| 708.45
#2011-11-23| 708.71
#2011-11-24| 716.34
#2011-11-25| 720.77
#2011-11-28| 747.28
#2011-11-29| 760.99
#2011-11-30| 773.52
#2011-12-01| 758.55
#2011-12-02| 767.52
#2011-12-05| 781.04
#2011-12-06| .
#2011-12-07| 761.10
#2011-12-08| 745.52
#2011-12-09| 756.68
#2011-12-12| 740.32
#2011-12-13| 733.81
#2011-12-14| 716.27
#2011-12-15| 723.26
#2011-12-16| 724.25
#2011-12-19| 724.75
#2011-12-20| 749.83
#2011-12-21| 747.03
#2011-12-22| 750.97
#2011-12-23| 769.23
#2011-12-26| .
#2011-12-27| 767.55
#2011-12-28| 760.24
#2011-12-29| 758.42
#2011-12-30| 763.09
#2012-01-02| 785.33
#2012-01-03| 800.47
#2012-01-04| 790.40
#2012-01-05| 774.62
#2012-01-06| .
#2012-01-09| 776.93
#2012-01-10| 790.34
#2012-01-11| 805.51
#2012-01-12| 817.48
#2012-01-13| 809.26
#2012-01-16| 811.74
#2012-01-17| 835.18
#2012-01-18| 846.27
#2012-01-19| 875.42
#2012-01-20| 875.60
#2012-01-23| 881.88
#2012-01-24| 860.04
#2012-01-25| 851.60
#2012-01-26| 852.31
#2012-01-27| 864.57
#2012-01-30| 843.45
#2012-01-31| 858.00
#2012-02-01| 877.93
#2012-02-02| 915.86
#2012-02-03| 916.47
#2012-02-06| 924.10
#2012-02-07| 868.07
#2012-02-08| 867.86
#2012-02-09| 864.90
#2012-02-10| 853.59
#2012-02-13| 866.24
#2012-02-14| 856.80
#2012-02-15| 856.92
#2012-02-16| 845.44
#2012-02-17| 855.09
#2012-02-20| 865.82
#2012-02-21| 863.34
#2012-02-22| 848.38
#2012-02-23| 842.37
#2012-02-24| 847.83
#2012-02-27| 834.56
#2012-02-28| 821.34
#2012-02-29| 823.94
#2012-03-01| 823.83
#2012-03-02| 830.51
#2012-03-05| 821.37
#2012-03-06| 818.30
#2012-03-07| 831.64
#2012-03-08| 832.77
#2012-03-09| 830.92
#2012-03-12| 831.01
#2012-03-13| 851.93
#2012-03-14| 860.22
#2012-03-15| 853.01
#2012-03-16| 843.57
#2012-03-19| 846.21
#2012-03-20| 838.85
#2012-03-21| 832.18
#2012-03-22| 819.65
#2012-03-23| 824.24
#2012-03-26| 828.20
#2012-03-27| 820.50
#2012-03-28| 810.12
#2012-03-29| 795.64
#2012-03-30| 800.08
#2012-04-02| 798.31
#2012-04-03| 796.34
#2012-04-04| 775.47
#2012-04-05| 770.49
#2012-04-06| .
#2012-04-09| .
#2012-04-10| 745.10
#2012-04-11| 739.90
#2012-04-12| 759.08
#2012-04-13| 755.19
#2012-04-16| 741.75
#2012-04-17| 744.39
#2012-04-18| 741.91
#2012-04-19| 733.11
#2012-04-20| 737.31
#2012-04-23| 723.14
#2012-04-24| 728.58
#2012-04-25| 741.66
#2012-04-26| 725.86
#2012-04-27| 727.31
#2012-04-30| 724.26
#2012-05-01| .
#2012-05-02| 728.13
#2012-05-03| 696.70
#2012-05-04| 678.75
#2012-05-07| 683.08
#2012-05-08| 669.42
#2012-05-09| 671.72
#2012-05-10| 681.15
#2012-05-11| 681.77
#2012-05-14| 667.96
#2012-05-15| 653.59
#2012-05-16| 656.41
#2012-05-17| .
#2012-05-18| 657.83
#2012-05-21| 655.02
#2012-05-22| 661.66
#2012-05-23| 642.79
#2012-05-24| 648.23
#2012-05-25| 637.29
#2012-05-28| 640.62
#2012-05-29| 654.26
#2012-05-30| 639.64
#2012-05-31| 646.54
#2012-06-01| 623.89
#2012-06-04| 620.34
#2012-06-05| 619.45
#2012-06-06| 628.23
#2012-06-07| 629.35
#2012-06-08| 625.39
#2012-06-11| 613.81
#2012-06-12| 607.85
#2012-06-13| 587.37
#2012-06-14| 602.51
#2012-06-15| 631.19
#2012-06-18| 647.21
#2012-06-19| 640.04
#2012-06-20| 649.79
#2012-06-21| 665.29
#2012-06-22| .
#2012-06-25| 650.58
#2012-06-26| 639.36
#2012-06-27| 645.98
#2012-06-28| 651.05
#2012-06-29| 660.69
#2012-07-02| 661.42
#2012-07-03| 671.84
#2012-07-04| 669.52
#2012-07-05| 659.48
#2012-07-06| 642.64
#2012-07-09| 634.99
#2012-07-10| 639.75
#2012-07-11| 634.89
#2012-07-12| 636.92
#2012-07-13| 643.28
#2012-07-16| 646.59
#2012-07-17| 644.74
#2012-07-18| 647.49
#2012-07-19| 649.46
#2012-07-20| 641.39
#2012-07-23| 623.66
#2012-07-24| 615.56
#2012-07-25| 623.45
#2012-07-26| 629.83
#2012-07-27| 635.24
#2012-07-30| 643.36
#2012-07-31| 654.53
#2012-08-01| 633.48
#2012-08-02| 619.59
#2012-08-03| 613.80
#2012-08-06| 628.39
#2012-08-07| 634.92
#2012-08-08| 636.68
#2012-08-09| 637.36
#2012-08-10| 642.89
#2012-08-13| 635.60
#2012-08-14| 643.13
#2012-08-15| 641.09
#2012-08-16| 657.30
#2012-08-17| 673.99
#2012-08-20| 672.74
#2012-08-21| 668.77
#2012-08-22| 668.31
#2012-08-23| 666.34
#2012-08-24| 674.02
#2012-08-27| 675.70
#2012-08-28| 664.79
#2012-08-29| 661.93
#2012-08-30| 660.46
#2012-08-31| 662.12
#2012-09-03| 667.61
#2012-09-04| 668.50
#2012-09-05| 668.41
#2012-09-06| 680.55
#2012-09-07| 686.87
#2012-09-10| 691.56
#2012-09-11| 696.99
#2012-09-12| 703.62
#2012-09-13| 704.71
#2012-09-14| 716.34
#2012-09-17| 710.55
#2012-09-18| 691.07
#2012-09-19| 681.55
#2012-09-20| 687.84
#2012-09-21| 682.55
#2012-09-24| 661.98
#2012-09-25| 664.43
#2012-09-26| 650.44
#2012-09-27| 655.41
#2012-09-28| 656.53
#2012-10-01| 664.80
#2012-10-02| 660.55
#2012-10-03| 655.06
#2012-10-04| 648.40
#2012-10-05| 654.78
#2012-10-08| 651.61
#2012-10-09| 651.40
#2012-10-10| 647.12
#2012-10-11| 646.28
#2012-10-12| 639.75
#2012-10-15| 639.50
#2012-10-16| 648.23
#2012-10-17| 657.69
#2012-10-18| 647.58
#2012-10-19| 639.44
#2012-10-22| 638.69
#2012-10-23| 635.13
#2012-10-24| 634.30
#2012-10-25| 629.22
#2012-10-26| 631.51
#2012-10-29| 632.11
#2012-10-30| 636.23
#2012-10-31| 674.77
#2012-11-01| 662.57
#2012-11-02| 664.67
#2012-11-05| 661.74
#2012-11-06| 673.00
#2012-11-07| 668.56
#2012-11-08| 670.75
#2012-11-09| 667.10
#2012-11-12| 676.19
#2012-11-13| 660.98
#2012-11-14| 655.91
#2012-11-15| 651.09
#2012-11-16| 641.18
#2012-11-19| 656.59
#2012-11-20| 648.06
#2012-11-21| 653.39
#2012-11-22| 663.63
#2012-11-23| 663.31
#2012-11-26| 663.36
#2012-11-27| 659.40
#2012-11-28| 664.46
#2012-11-29| 664.86
#2012-11-30| 659.98
#2012-12-03| 663.62
#2012-12-04| 659.40
#2012-12-05| 658.75
#2012-12-06| .
#2012-12-07| 665.13
#2012-12-10| 656.94
#2012-12-11| 664.35
#2012-12-12| 667.72
#2012-12-13| 669.00
#2012-12-14| 666.30
#2012-12-17| 668.05
#2012-12-18| 675.22
#2012-12-19| 670.78
#2012-12-20| 673.14
#2012-12-21| 667.31
#2012-12-24| .
#2012-12-25| .
#2012-12-26| .
#2012-12-27| 663.83
#2012-12-28| 663.87
#2012-12-31| .
#2013-01-01| .
#2013-01-02| 687.02
#2013-01-03| 676.47
#2013-01-04| 683.48
#2013-01-07| 685.36
#2013-01-08| 678.13
#2013-01-09| 681.75
#2013-01-10| 677.54
#2013-01-11| 680.20
#2013-01-14| 677.38
#2013-01-15| 676.06
#2013-01-16| 675.21
#2013-01-17| 676.17
#2013-01-18| 679.41
#2013-01-21| 689.56
#2013-01-22| 690.69
#2013-01-23| 688.50
#2013-01-24| 692.13
#2013-01-25| 689.65
#2013-01-28| 688.99
#2013-01-29| 675.69
#2013-01-30| 679.94
#2013-01-31| 677.60
#2013-02-01| 679.68
#2013-02-04| 675.03
#2013-02-05| 678.10
#2013-02-06| 672.89
#2013-02-07| 686.48
#2013-02-08| 672.72
#2013-02-11| 681.09
#2013-02-12| 676.79
#2013-02-13| 688.91
#2013-02-14| 684.21
#2013-02-15| 673.37
#2013-02-18| 674.13
#2013-02-19| 683.97
#2013-02-20| 687.96
#2013-02-21| 673.18
#2013-02-22| 677.89
#2013-02-25| 683.83
#2013-02-26| 670.04
#2013-02-27| 671.49
#2013-02-28| 665.72
#2013-03-01| 665.75
#2013-03-04| 662.93
#2013-03-05| 669.93
#2013-03-06| 664.36
#2013-03-07| 662.10
#2013-03-08| 670.35
#2013-03-11| 682.39
#2013-03-12| 681.84
#2013-03-13| 679.92
#2013-03-14| 687.16
#2013-03-15| 730.03
#2013-03-18| 705.72
#2013-03-19| 706.03
#2013-03-20| 703.41
#2013-03-21| 691.13
#2013-03-22| 638.28
#2013-03-25| 626.30
#2013-03-26| 623.27
#2013-03-27| 614.59
#2013-03-28| 616.94
#2013-03-29| .
#2013-04-01| .
#2013-04-02| 619.29
#2013-04-03| 612.15
#2013-04-04| 616.04
#2013-04-05| 608.82
#2013-04-08| 602.36
#2013-04-09| 597.27
#2013-04-10| 607.51
#2013-04-11| 611.21
#2013-04-12| 603.70
#2013-04-15| 602.19
#2013-04-16| 604.39
#2013-04-17| 587.28
#2013-04-18| 579.48
#2013-04-19| 587.67
#2013-04-22| 584.64
#2013-04-23| 587.63
#2013-04-24| 591.53
#2013-04-25| 586.96
#2013-04-26| 581.79
#2013-04-29| 581.64
#2013-04-30| 583.02
#2013-05-01| .
#2013-05-02| 578.35
#2013-05-03| 574.69
#2013-05-06| 589.36
#2013-05-07| 593.65
#2013-05-08| 603.41
#2013-05-09| .
#2013-05-10| 613.07
#2013-05-13| 629.27
#2013-05-14| 621.42
#2013-05-15| 618.01
#2013-05-16| 612.86
#2013-05-17| 606.23
#2013-05-20| 606.81
#2013-05-21| 610.40
#2013-05-22| 608.66
#2013-05-23| 590.87
#2013-05-24| 596.25
#2013-05-27| 599.36
#2013-05-28| 601.98
#2013-05-29| 594.83
#2013-05-30| 591.15
#2013-05-31| 587.83
#2013-06-03| 581.49
#2013-06-04| 571.04
#2013-06-05| 561.79
#2013-06-06| 554.56
#2013-06-07| 551.57
#2013-06-10| 553.94
#2013-06-11| 545.73
#2013-06-12| 544.17
#2013-06-13| 539.50
#2013-06-14| 541.32
#2013-06-17| 547.98
#2013-06-18| 540.72
#2013-06-19| 536.20
#2013-06-20| 532.94
#2013-06-21| .
#2013-06-24| 519.60
#2013-06-25| 518.23
#2013-06-26| 526.84
#2013-06-27| 532.37
#2013-06-28| 534.76
#2013-07-01| 539.14
#2013-07-02| 538.93
#2013-07-03| 533.84
#2013-07-04| 542.85
#2013-07-05| 536.67
#2013-07-08| 538.84
#2013-07-09| 543.66
#2013-07-10| 548.42
#2013-07-11| 552.53
#2013-07-12| 550.49
#2013-07-15| 556.24
#2013-07-16| 555.71
#2013-07-17| 563.72
#2013-07-18| 565.18
#2013-07-19| 561.81
#2013-07-22| 568.23
#2013-07-23| 548.04
#2013-07-24| 538.67
#2013-07-25| 532.50
#2013-07-26| 531.90
#2013-07-29| 533.25
#2013-07-30| 527.08
#2013-07-31| 518.54
#2013-08-01| 516.60
#2013-08-02| 506.54
#2013-08-05| 512.80
#2013-08-06| 512.03
#2013-08-07| 512.19
#2013-08-08| 513.37
#2013-08-09| 516.96
#2013-08-12| 517.09
#2013-08-13| 524.16
#2013-08-14| 530.51
#2013-08-15| 529.36
#2013-08-16| 530.54
#2013-08-19| 527.79
#2013-08-20| 523.43
#2013-08-21| 520.07
#2013-08-22| 522.68
#2013-08-23| 523.65
#2013-08-26| 527.35
#2013-08-27| 522.48
#2013-08-28| 520.23
#2013-08-29| 523.13
#2013-08-30| 518.22
#2013-09-02| 522.12
#2013-09-03| 524.24
#2013-09-04| 530.16
#2013-09-05| 535.42
#2013-09-06| 536.61
#2013-09-09| 540.85
#2013-09-10| 554.71
#2013-09-11| 561.32
#2013-09-12| 553.81
#2013-09-13| 555.65
#2013-09-16| 547.47
#2013-09-17| 543.92
#2013-09-18| 536.08
#2013-09-19| 545.87
#2013-09-20| 541.52
#2013-09-23| 537.31
#2013-09-24| 542.12
#2013-09-25| 549.89
#2013-09-26| 551.53
#2013-09-27| 549.77
#2013-09-30| 561.65
#2013-10-01| 584.94
#2013-10-02| 588.62
#2013-10-03| 593.00
#2013-10-04| 591.62
#2013-10-07| 593.46
#2013-10-08| 582.02
#2013-10-09| 579.71
#2013-10-10| 586.87
#2013-10-11| 586.69
#2013-10-14| 581.53
#2013-10-15| 592.84
#2013-10-16| 594.91
#2013-10-17| 586.24
#2013-10-18| 590.01
#2013-10-21| 595.41
#2013-10-22| 599.64
#2013-10-23| 598.92
#2013-10-24| 605.54
#2013-10-25| 606.51
#2013-10-28| 604.35
#2013-10-29| 598.75
#2013-10-30| 594.26
#2013-10-31| 574.47
#2013-11-01| 566.95
#2013-11-04| 563.28
#2013-11-05| 579.57
#2013-11-06| 601.64
#2013-11-07| 601.19
#2013-11-08| 597.83
#2013-11-11| 608.94
#2013-11-12| 602.46
#2013-11-13| 603.28
#2013-11-14| 608.84
#2013-11-15| 606.26
#2013-11-18| 610.66
#2013-11-19| 606.27
#2013-11-20| 602.93
#2013-11-21| 603.06
#2013-11-22| 609.01
#2013-11-25| 609.10
#2013-11-26| 615.94
#2013-11-27| 615.44
#2013-11-28| 623.31
#2013-11-29| 627.30
#2013-12-02| 628.12
#2013-12-03| 616.62
#2013-12-04| 617.10
#2013-12-05| 621.25
#2013-12-06| .
#2013-12-09| 618.48
#2013-12-10| 624.89
#2013-12-11| 617.53
#2013-12-12| 601.99
#2013-12-13| 593.02
#2013-12-16| 576.62
#2013-12-17| 585.95
#2013-12-18| 563.34
#2013-12-19| 582.95
#2013-12-20| 569.63
#2013-12-23| 565.58
#2013-12-24| .
#2013-12-25| .
#2013-12-26| .
#2013-12-27| 563.87
#2013-12-30| 563.26
#2013-12-31| .
#2014-01-01| .
#2014-01-02| 560.89
#2014-01-03| 566.36
#2014-01-06| .
#2014-01-07| 564.53
#2014-01-08| 567.06
#2014-01-09| 559.90
#2014-01-10| 560.16
#2014-01-13| 558.91
#2014-01-14| 560.05
#2014-01-15| 572.79
#2014-01-16| 573.99
#2014-01-17| 585.40
#2014-01-20| 592.34
#2014-01-21| 578.92
#2014-01-22| 573.82
#2014-01-23| 572.90
#2014-01-24| 558.70
#2014-01-27| 551.60
#2014-01-28| 550.21
#2014-01-29| 541.99
#2014-01-30| 545.93
#2014-01-31| 533.48
#2014-02-03| 530.39
#2014-02-04| 549.41
#2014-02-05| 543.13
#2014-02-06| 551.64
#2014-02-07| 490.13
#2014-02-10| 484.50
#2014-02-11| 486.44
#2014-02-12| 493.21
#2014-02-13| 507.34
#2014-02-14| 500.48
#2014-02-17| 504.06
#2014-02-18| 503.05
#2014-02-19| 503.63
#2014-02-20| 502.87
#2014-02-21| 512.19
#2014-02-24| 520.48
#2014-02-25| 517.33
#2014-02-26| 517.14
#2014-02-27| 502.09
#2014-02-28| 516.55
#2014-03-03| 505.68
#2014-03-04| 512.04
#2014-03-05| 520.55
#2014-03-06| 513.91
#2014-03-07| 507.76
#2014-03-10| 501.39
#2014-03-11| 492.70
#2014-03-12| 492.69
#2014-03-13| 492.59
#2014-03-14| 498.33
#2014-03-17| 499.48
#2014-03-18| 504.58
#2014-03-19| 496.20
#2014-03-20| 492.05
#2014-03-21| 480.41
#2014-03-24| 481.14
#2014-03-25| 497.91
#2014-03-26| 494.63
#2014-03-27| 491.14
#2014-03-28| 487.60
#2014-03-31| 484.59
#2014-04-01| 494.18
#2014-04-02| 494.34
#2014-04-03| 491.52
#2014-04-04| 491.01
#2014-04-07| 489.46
#2014-04-08| 486.62
#2014-04-09| 487.06
#2014-04-10| 488.24
#2014-04-11| 483.43
#2014-04-14| 472.05
#2014-04-15| 461.80
#2014-04-16| 465.50
#2014-04-17| 465.22
#2014-04-18| .
#2014-04-21| .
#2014-04-22| 464.26
#2014-04-23| 456.59
#2014-04-24| 463.13
#2014-04-25| 460.74
#2014-04-28| 464.64
#2014-04-29| 461.52
#2014-04-30| 475.59
#2014-05-01| .
#2014-05-02| 489.41
#2014-05-05| 485.80
#2014-05-06| 479.45
#2014-05-07| 482.63
#2014-05-08| 483.23
#2014-05-09| 480.87
#2014-05-12| 489.52
#2014-05-13| 492.92
#2014-05-14| 493.64
#2014-05-15| 484.17
#2014-05-16| 483.13
#2014-05-19| 485.71
#2014-05-20| 484.99
#2014-05-21| 488.59
#2014-05-22| 493.14
#2014-05-23| 496.61
#2014-05-26| 499.38
#2014-05-27| 502.59
#2014-05-28| 503.94
#2014-05-29| .
#2014-05-30| 505.16
#2014-06-02| 512.10
#2014-06-03| 514.67
#2014-06-04| 507.23
#2014-06-05| 505.31
#2014-06-06| 505.43
#2014-06-09| 509.05
#2014-06-10| 516.31
#2014-06-11| 513.48
#2014-06-12| 504.39
#2014-06-13| 502.60
#2014-06-16| 501.08
#2014-06-17| 495.98
#2014-06-18| 502.58
#2014-06-19| 500.53
#2014-06-20| .
#2014-06-23| 498.15
#2014-06-24| 498.20
#2014-06-25| 492.54
#2014-06-26| 488.73
#2014-06-27| 492.90
#2014-06-30| 490.64
#2014-07-01| 491.48
#2014-07-02| 491.71
#2014-07-03| 500.89
#2014-07-04| 496.33
#2014-07-07| 488.49
#2014-07-08| 488.20
#2014-07-09| 491.91
#2014-07-10| 485.47
#2014-07-11| 483.54
#2014-07-14| 482.35
#2014-07-15| 481.04
#2014-07-16| 482.11
#2014-07-17| 486.71
#2014-07-18| 493.78
#2014-07-21| 494.51
#2014-07-22| 507.91
#2014-07-23| 503.33
#2014-07-24| 512.08
#2014-07-25| 536.88
#2014-07-28| 533.96
#2014-07-29| 537.30
#2014-07-30| 553.58
#2014-07-31| 539.43
#2014-08-01| 550.44
#2014-08-04| 548.31
#2014-08-05| 551.26
#2014-08-06| 546.37
#2014-08-07| 542.39
#2014-08-08| 534.32
#2014-08-11| 540.82
#2014-08-12| 543.16
#2014-08-13| 542.17
#2014-08-14| 542.92
#2014-08-15| 540.27
#2014-08-18| 540.41
#2014-08-19| 541.59
#2014-08-20| 536.55
#2014-08-21| 541.40
#2014-08-22| 538.59
#2014-08-25| 540.69
#2014-08-26| 534.82
#2014-08-27| 532.84
#2014-08-28| 512.17
#2014-08-29| 514.01
#2014-09-01| 507.97
#2014-09-02| 502.99
#2014-09-03| 504.09
#2014-09-04| 509.47
#2014-09-05| 507.04
#2014-09-08| 506.50
#2014-09-09| 505.10
#2014-09-10| 498.75
#2014-09-11| 496.78
#2014-09-12| 493.05
#2014-09-15| 488.37
#2014-09-16| 492.67
#2014-09-17| 501.62
#2014-09-18| 498.04
#2014-09-19| 500.11
#2014-09-22| 504.08
#2014-09-23| 504.43
#2014-09-24| 491.30
#2014-09-25| 482.76
#2014-09-26| 481.33
#2014-09-29| 478.68
#2014-09-30| 479.65
#2014-10-01| 471.13
#2014-10-02| 467.29
#2014-10-03| 464.58
#2014-10-06| 463.66
#2014-10-07| 456.26
#2014-10-08| 442.63
#2014-10-09| 441.94
#2014-10-10| 438.81
#2014-10-13| 433.70
#2014-10-14| 436.94
#2014-10-15| 426.47
#2014-10-16| 433.65
#2014-10-17| 436.77
#2014-10-20| 430.23
#2014-10-21| 435.92
#2014-10-22| 443.04
#2014-10-23| 436.37
#2014-10-24| 432.59
#2014-10-27| 428.80
#2014-10-28| 440.91
#2014-10-29| 461.79
#2014-10-30| 448.57
#2014-10-31| 455.09
#2014-11-03| 455.81
#2014-11-04| 449.68
#2014-11-05| 451.94
#2014-11-06| 449.12
#2014-11-07| 445.87
#2014-11-10| 444.96
#2014-11-11| 444.96
#2014-11-12| 436.31
#2014-11-13| 438.77
#2014-11-14| 441.15
#2014-11-17| 439.74
#2014-11-18| 449.67
#2014-11-19| 452.83
#2014-11-20| .
#2014-11-21| 451.17
#2014-11-24| 463.44
#2014-11-25| 473.38
#2014-11-26| 473.84
#2014-11-27| 468.01
#2014-11-28| 462.15
#2014-12-01| 447.00
#2014-12-02| 452.83
#2014-12-03| 449.85
#2014-12-04| 455.22
#2014-12-05| .
#2014-12-08| 455.25
#2014-12-09| 442.42
#2014-12-10| 439.44
#2014-12-11| 438.41
#2014-12-12| 435.83
#2014-12-15| 436.57
#2014-12-16| 427.77
#2014-12-17| 427.35
#2014-12-18| 451.72
#2014-12-19| 445.54
#2014-12-22| 446.78
#2014-12-23| 448.22
#2014-12-24| .
#2014-12-25| .
#2014-12-26| .
#2014-12-29| 446.87
#2014-12-30| 442.67
#2014-12-31| .
#2015-01-01| .
#2015-01-02| 454.90
#2015-01-05| 453.94
#2015-01-06| .
#2015-01-07| 459.45
#2015-01-08| 466.08
#2015-01-09| 470.41
#2015-01-12| 465.44
#2015-01-13| 466.76
#2015-01-14| 459.12
#2015-01-15| 460.90
#2015-01-16| 466.39
#2015-01-19| 475.64
#2015-01-20| 500.05
#2015-01-21| 513.64
#2015-01-22| 530.57
#2015-01-23| 535.50
#2015-01-26| 529.21
#2015-01-27| 516.58
#2015-01-28| 519.06
#2015-01-29| 516.16
#2015-01-30| 518.40
#2015-02-02| 515.19
#2015-02-03| 517.63
#2015-02-04| 520.73
#2015-02-05| 495.58
#2015-02-06| 517.24
#2015-02-09| 508.20
#2015-02-10| 513.70
#2015-02-11| 500.12
#2015-02-12| 511.90
#2015-02-13| 511.53
#2015-02-16| 513.53
#2015-02-17| 512.49
#2015-02-18| 520.87
#2015-02-19| 520.60
#2015-02-20| 521.71
#2015-02-23| 524.40
#2015-02-24| 527.56
#2015-02-25| 534.69
#2015-02-26| 534.95
#2015-02-27| 529.28
#2015-03-02| 530.51
#2015-03-03| 526.51
#2015-03-04| 518.59
#2015-03-05| 532.42
#2015-03-06| 530.88
#2015-03-09| 528.82
#2015-03-10| 524.18
#2015-03-11| 516.69
#2015-03-12| 515.70
#2015-03-13| 518.10
#2015-03-16| 517.78
#2015-03-17| 515.41
#2015-03-18| 514.89
#2015-03-19| 516.54
#2015-03-20| 516.39
#2015-03-23| 517.14
#2015-03-24| 516.53
#2015-03-25| 516.31
#2015-03-26| 507.53
#2015-03-27| 501.30
#2015-03-30| 505.57
#2015-03-31| 499.48
#2015-04-01| 498.13
#2015-04-02| 499.33
#2015-04-03| .
#2015-04-06| .
#2015-04-07| 501.78
#2015-04-08| 503.87
#2015-04-09| 509.19
#2015-04-10| 516.69
#2015-04-13| 522.78
#2015-04-14| 522.08
#2015-04-15| 528.16
#2015-04-16| 521.52
#2015-04-17| 524.32
#2015-04-20| 527.11
#2015-04-21| 525.82
#2015-04-22| 522.60
#2015-04-23| 522.47
#2015-04-24| 520.56
#2015-04-27| 531.75
#2015-04-28| 522.82
#2015-04-29| 492.77
#2015-04-30| 484.71
#2015-05-01| .
#2015-05-04| 482.36
#2015-05-05| 479.97
#2015-05-06| 473.47
#2015-05-07| 475.32
#2015-05-08| 481.80
#2015-05-11| 480.87
#2015-05-12| 476.73
#2015-05-13| 473.73
#2015-05-14| .
#2015-05-15| 476.91
#2015-05-18| 474.79
#2015-05-19| 479.38
#2015-05-20| 485.74
#2015-05-21| 482.14
#2015-05-22| 479.49
#2015-05-25| 475.10
#2015-05-26| 471.56
#2015-05-27| 476.56
#2015-05-28| 469.91
#2015-05-29| 458.85
#2015-06-01| 457.00
#2015-06-02| 464.03
#2015-06-03| 469.50
#2015-06-04| 463.50
#2015-06-05| 456.21
#2015-06-08| 450.45
#2015-06-09| 450.34
#2015-06-10| 456.69
#2015-06-11| 459.89
#2015-06-12| 455.40
#2015-06-15| 449.21
#2015-06-16| 449.74
#2015-06-17| 457.99
#2015-06-18| 460.24
#2015-06-19| .
#2015-06-22| 469.77
#2015-06-23| 480.37
#2015-06-24| 487.93
#2015-06-25| 488.92
#2015-06-26| 493.46
#2015-06-29| 484.60
#2015-06-30| 485.33
#2015-07-01| 492.37
#2015-07-02| 482.01
#2015-07-03| 483.36
#2015-07-06| 481.67
#2015-07-07| 477.33
#2015-07-08| 480.09
#2015-07-09| 481.30
#2015-07-10| 493.89
#2015-07-13| 496.42
#2015-07-14| 490.30
#2015-07-15| 493.31
#2015-07-16| 451.72
#2015-07-17| 443.29
#2015-07-20| 433.52
#2015-07-21| 427.47
#2015-07-22| 421.12
#2015-07-23| 410.74
#2015-07-24| 409.72
#2015-07-27| 400.18
#2015-07-28| 395.63
#2015-07-29| 403.57
#2015-07-30| 397.62
#2015-07-31| 393.35
#2015-08-03| 394.32
#2015-08-04| 393.79
#2015-08-05| 399.54
#2015-08-06| 396.85
#2015-08-07| 394.37
#2015-08-10| 394.92
#2015-08-11| 384.75
#2015-08-12| 384.52
#2015-08-13| 388.14
#2015-08-14| 389.31
#2015-08-17| 391.48
#2015-08-18| 392.08
#2015-08-19| 385.38
#2015-08-20| 387.56
#2015-08-21| 392.28
#2015-08-24| 390.92
#2015-08-25| 402.14
#2015-08-26| 398.29
#2015-08-27| 396.67
#2015-08-28| 399.78
#2015-08-31| 389.77
#2015-09-01| 383.89
#2015-09-02| 387.13
#2015-09-03| 390.49
#2015-09-04| 387.64
#2015-09-07| 394.90
#2015-09-08| 399.46
#2015-09-09| 414.38
#2015-09-10| 415.05
#2015-09-11| 416.75
#2015-09-14| 405.63
#2015-09-15| 410.09
#2015-09-16| 416.72
#2015-09-17| 413.24
#2015-09-18| 424.28
#2015-09-21| 423.62
#2015-09-22| 401.81
#2015-09-23| 394.96
#2015-09-24| 376.95
#2015-09-25| 380.32
#2015-09-28| 377.59
#2015-09-29| 376.06
#2015-09-30| 381.27
#2015-10-01| 377.23
#2015-10-02| 384.03
#2015-10-05| 384.09
#2015-10-06| 381.34
#2015-10-07| 389.99
#2015-10-08| 392.30
#2015-10-09| 402.92
#2015-10-12| 397.72
#2015-10-13| 397.26
#2015-10-14| 395.10
#2015-10-15| 397.12
#2015-10-16| 392.82
#2015-10-19| 406.30
#2015-10-20| 401.57
#2015-10-21| 393.23
#2015-10-22| 391.73
#2015-10-23| 397.42
#2015-10-26| 394.34
#2015-10-27| 386.81
#2015-10-28| 390.86
#2015-10-29| 422.79
#2015-10-30| 428.25
#2015-11-02| 436.51
#2015-11-03| 447.84
#2015-11-04| 450.06
#2015-11-05| 449.42
#2015-11-06| 451.47
#2015-11-09| 460.73
#2015-11-10| 458.81
#2015-11-11| 464.78
#2015-11-12| 456.06
#2015-11-13| 456.13
#2015-11-16| 458.52
#2015-11-17| 465.97
#2015-11-18| 474.37
#2015-11-19| 477.63
#2015-11-20| 474.41
#2015-11-23| 476.79
#2015-11-24| 475.34
#2015-11-25| 473.22
#2015-11-26| 464.79
#2015-11-27| 461.37
#2015-11-30| 473.63
#2015-12-01| 476.95
#2015-12-02| 471.12
#2015-12-03| 474.20
#2015-12-04| 466.06
#2015-12-07| 461.23
#2015-12-08| 457.92
#2015-12-09| 447.57
#2015-12-10| 444.88
#2015-12-11| 428.21
#2015-12-14| 408.39
#2015-12-15| 422.19
#2015-12-16| 428.30
#2015-12-17| 429.62
#2015-12-18| 425.81
#2015-12-21| 422.87
#2015-12-22| 422.31
#2015-12-23| 424.58
#2015-12-24| .
#2015-12-25| .
#2015-12-28| 421.14
#2015-12-29| 428.35
#2015-12-30| 429.41
#2015-12-31| .
#2016-01-01| .
#2016-01-04| 430.79
#2016-01-05| 433.78
#2016-01-06| .
#2016-01-07| 434.86
#2016-01-08| 433.41
#2016-01-11| 433.97
#2016-01-12| 435.03
#2016-01-13| 432.81
#2016-01-14| 426.53
#2016-01-15| 410.45
#2016-01-18| 409.42
#2016-01-19| 415.92
#2016-01-20| 413.94
#2016-01-21| 421.04
#2016-01-22| 442.82
#2016-01-25| 441.66
#2016-01-26| 447.51
#2016-01-27| 458.00
#2016-01-28| 465.17
#2016-01-29| 466.06
#2016-02-01| 459.72
#2016-02-02| 441.72
#2016-02-03| 432.28
#2016-02-04| 437.05
#2016-02-05| 436.45
#2016-02-08| 423.43
#2016-02-09| 421.21
#2016-02-10| 465.87
#2016-02-11| 447.26
#2016-02-12| 469.49
#2016-02-15| 485.29
#2016-02-16| 469.71
#2016-02-17| 489.87
#2016-02-18| 484.88
#2016-02-19| 479.39
#2016-02-22| 489.01
#2016-02-23| 474.73
#2016-02-24| 454.30
#2016-02-25| 444.22
#2016-02-26| 444.92
#2016-02-29| 451.58
#2016-03-01| 453.02
#2016-03-02| 457.92
#2016-03-03| 456.06
#2016-03-04| 459.85
#2016-03-07| 455.70
#2016-03-08| 448.97
#2016-03-09| 455.51
#2016-03-10| 449.96
#2016-03-11| 456.76
#2016-03-14| 465.37
#2016-03-15| 460.56
#2016-03-16| 458.24
#2016-03-17| 455.55
#2016-03-18| 463.46
#2016-03-21| 458.31
#2016-03-22| 461.60
#2016-03-23| 460.78
#2016-03-24| 462.00
#2016-03-25| .
#2016-03-28| .
#2016-03-29| 471.72
#2016-03-30| 479.61
#2016-03-31| 474.80
#2016-04-01| 473.08
#2016-04-04| 462.35
#2016-04-05| 455.01
#2016-04-06| 462.21
#2016-04-07| 451.71
#2016-04-08| 463.74
#2016-04-11| 463.72
#2016-04-12| 465.77
#2016-04-13| 479.63
#2016-04-14| 474.01
#2016-04-15| 469.63
#2016-04-18| 467.10
#2016-04-19| 470.01
#2016-04-20| 476.57
#2016-04-21| 469.51
#2016-04-22| 472.94
#2016-04-25| 467.88
#2016-04-26| 471.96
#2016-04-27| 472.26
#2016-04-28| 479.74
#2016-04-29| 488.83
#2016-05-02| 491.76
#2016-05-03| 515.81
#2016-05-04| 527.91
#2016-05-05| 527.91
#2016-05-06| 540.06
#2016-05-09| 535.48
#2016-05-10| 534.66
#2016-05-11| 535.93
#2016-05-12| 533.81
#2016-05-13| 538.32
#2016-05-16| 528.08
#2016-05-17| 535.92
#2016-05-18| 536.90
#2016-05-19| 531.84
#2016-05-20| 537.88
#2016-05-23| 538.03
#2016-05-24| 537.22
#2016-05-25| 541.39
#2016-05-26| 553.23
#2016-05-27| 560.69
#2016-05-30| 548.05
#2016-05-31| 544.95
#2016-06-01| 535.27
#2016-06-02| 546.83
#2016-06-03| 560.57
#2016-06-06| 563.00
#2016-06-07| 577.96
#2016-06-08| 580.39
#2016-06-09| 571.63
#2016-06-10| 568.31
#2016-06-13| 548.69
#2016-06-14| 537.82
#2016-06-15| 543.41
#2016-06-16| 537.02
#2016-06-17| 542.02
#2016-06-20| 557.64
#2016-06-21| 552.55
#2016-06-22| 550.45
#2016-06-23| 553.21
#2016-06-24| .
#2016-06-27| 521.31
#2016-06-28| 540.39
#2016-06-29| 544.99
#2016-06-30| 556.84
#2016-07-01| 565.11
#2016-07-04| 567.99
#2016-07-05| 555.09
#2016-07-06| 555.84
#2016-07-07| 567.96
#2016-07-08| 578.35
#2016-07-11| 589.79
#2016-07-12| 589.36
#2016-07-13| 578.58
#2016-07-14| 667.20
#2016-07-15| 671.14
#2016-07-18| 672.69
#2016-07-19| 683.56
#2016-07-20| 690.71
#2016-07-21| 687.00
#2016-07-22| 703.16
#2016-07-25| 696.73
#2016-07-26| 699.23
#2016-07-27| 700.96
#2016-07-28| 694.40
#2016-07-29| 709.25
#2016-08-01| 719.52
#2016-08-02| 721.57
#2016-08-03| 718.58
#2016-08-04| 724.79
#2016-08-05| 738.74
#2016-08-08| 752.92
#2016-08-09| 755.77
#2016-08-10| 755.74
#2016-08-11| 757.87
#2016-08-12| 759.58
#2016-08-15| 759.66
#2016-08-16| 754.94
#2016-08-17| 756.12
#2016-08-18| 783.96
#2016-08-19| 779.54
#2016-08-22| 780.49
#2016-08-23| 780.66
#2016-08-24| 784.96
#2016-08-25| 785.21
#2016-08-26| 804.85
#2016-08-29| 804.13
#2016-08-30| 810.93
#2016-08-31| 808.69
#2016-09-01| 821.86
#2016-09-02| 847.50
#2016-09-05| 848.33
#2016-09-06| 845.38
#2016-09-07| 861.81
#2016-09-08| 853.47
#2016-09-09| 829.04
#2016-09-12| 815.02
#2016-09-13| 808.50
#2016-09-14| 843.34
#2016-09-15| 855.13
#2016-09-16| 843.28
#2016-09-19| 844.56
#2016-09-20| 830.64
#2016-09-21| 826.28
#2016-09-22| 828.38
#2016-09-23| 825.42
#2016-09-26| 812.44
#2016-09-27| 819.99
#2016-09-28| 825.49
#2016-09-29| 834.11
#2016-09-30| 829.33
#2016-10-03| 835.04
#2016-10-04| 844.16
#2016-10-05| 838.66
#2016-10-06| 861.49
#2016-10-07| 848.28
#2016-10-10| 855.54
#2016-10-11| 843.60
#2016-10-12| 848.27
#2016-10-13| 838.99
#2016-10-14| 850.12
#2016-10-17| 845.51
#2016-10-18| 850.60
#2016-10-19| 866.44
#2016-10-20| 849.94
#2016-10-21| 878.47
#2016-10-24| 881.23
#2016-10-25| 877.84
#2016-10-26| 868.02
#2016-10-27| 863.19
#2016-10-28| 888.27
#2016-10-31| 846.78
#2016-11-01| 825.23
#2016-11-02| 809.47
#2016-11-03| 798.90
#2016-11-04| 773.39
#2016-11-07| 773.46
#2016-11-08| 787.84
#2016-11-09| 776.02
#2016-11-10| 780.63
#2016-11-11| 759.98
#2016-11-14| 769.46
#2016-11-15| 781.07
#2016-11-16| 782.55
#2016-11-17| 783.69
#2016-11-18| 794.16
#2016-11-21| 779.66
#2016-11-22| 785.39
#2016-11-23| 786.90
#2016-11-24| 782.41
#2016-11-25| 783.08
#2016-11-28| 772.52
#2016-11-29| 775.24
#2016-11-30| 770.54
#2016-12-01| 764.61
#2016-12-02| 806.40
#2016-12-05| 813.91
#2016-12-06| .
#2016-12-07| 817.37
#2016-12-08| 831.10
#2016-12-09| 835.07
#2016-12-12| 823.66
#2016-12-13| 820.85
#2016-12-14| 820.39
#2016-12-15| 829.59
#2016-12-16| 822.26
#2016-12-19| 826.74
#2016-12-20| 828.04
#2016-12-21| 829.67
#2016-12-22| 828.53
#2016-12-23| 825.04
#2016-12-26| .
#2016-12-27| 814.50
#2016-12-28| 808.28
#2016-12-29| 801.44
#2016-12-30| 815.22
#2017-01-02| 823.38
#2017-01-03| 828.24
#2017-01-04| 820.94
#2017-01-05| 814.66
#2017-01-06| .
#2017-01-09| 832.38
#2017-01-10| 841.36
#2017-01-11| 846.55
#2017-01-12| 846.05
#2017-01-13| 852.71
#2017-01-16| 847.60
#2017-01-17| 829.99
#2017-01-18| 829.31
#2017-01-19| 842.40
#2017-01-20| 840.76
#2017-01-23| 845.58
#2017-01-24| 846.79
#2017-01-25| 852.04
#2017-01-26| 846.86
#2017-01-27| 845.96
#2017-01-30| 839.36
#2017-01-31| 837.62
#2017-02-01| 851.54
#2017-02-02| 862.60
#2017-02-03| 861.31
#2017-02-06| 856.39
#2017-02-07| 783.18
#2017-02-08| 790.15
#2017-02-09| 806.52
#2017-02-10| 805.14
#2017-02-13| 827.06
#2017-02-14| 821.25
#2017-02-15| 817.10
#2017-02-16| 814.12
#2017-02-17| 812.78
#2017-02-20| 818.83
#2017-02-21| 824.15
#2017-02-22| 828.33
#2017-02-23| 838.58
#2017-02-24| 827.49
#2017-02-27| 830.71
#2017-02-28| 836.80
#2017-03-01| 847.25
#2017-03-02| 841.72
#2017-03-03| 847.28
#2017-03-06| 831.48
#2017-03-07| 836.95
#2017-03-08| 841.51
#2017-03-09| 833.76
#2017-03-10| 834.27
#2017-03-13| 836.53
#2017-03-14| 839.18
#2017-03-15| 836.01
#2017-03-16| 838.81
#2017-03-17| 837.39
#2017-03-20| 836.31
#2017-03-21| 831.08
#2017-03-22| 835.91
#2017-03-23| 851.20
#2017-03-24| 851.23
#2017-03-27| 847.96
#2017-03-28| 870.81
#2017-03-29| 833.49
#2017-03-30| 820.49
#2017-03-31| 828.62
#2017-04-03| 826.61
#2017-04-04| 821.71
#2017-04-05| 821.83
#2017-04-06| 830.54
#2017-04-07| 828.21
#2017-04-10| 837.23
#2017-04-11| 847.92
#2017-04-12| 852.50
#2017-04-13| 847.38
#2017-04-14| .
#2017-04-17| .
#2017-04-18| 834.83
#2017-04-19| 836.01
#2017-04-20| 839.32
#2017-04-21| 833.92
#2017-04-24| 839.72
#2017-04-25| 833.98
#2017-04-26| 836.75
#2017-04-27| 853.10
#2017-04-28| 859.64
#2017-05-01| .
#2017-05-02| 856.32
#2017-05-03| 853.02
#2017-05-04| 856.97
#2017-05-05| 858.18
#2017-05-08| 859.74
#2017-05-09| 858.79
#2017-05-10| 868.91
#2017-05-11| 876.91
#2017-05-12| 861.81
#2017-05-15| 873.57
#2017-05-16| 869.90
#2017-05-17| 858.01
#2017-05-18| 846.41
#2017-05-19| 869.58
#2017-05-22| 874.20
#2017-05-23| 887.72
#2017-05-24| 907.07
#2017-05-25| .
#2017-05-26| 907.11
#2017-05-29| 909.47
#2017-05-30| 910.09
#2017-05-31| 900.80
#2017-06-01| 902.78
#2017-06-02| 900.76
#2017-06-05| 897.50
#2017-06-06| 897.71
#2017-06-07| 888.48
#2017-06-08| 895.13
#2017-06-09| 893.06
#2017-06-12| 885.76
#2017-06-13| 894.16
#2017-06-14| 892.33
#2017-06-15| 887.12
#2017-06-16| 910.30
#2017-06-19| 903.45
#2017-06-20| 891.88
#2017-06-21| 899.77
#2017-06-22| 894.37
#2017-06-23| .
#2017-06-26| 903.60
#2017-06-27| 899.29
#2017-06-28| 883.22
#2017-06-29| 886.80
#2017-06-30| 881.29
#2017-07-03| 885.24
#2017-07-04| 872.98
#2017-07-05| 871.90
#2017-07-06| 874.87
#2017-07-07| 876.92
#2017-07-10| 869.48
#2017-07-11| 874.37
#2017-07-12| 874.82
#2017-07-13| 903.78
#2017-07-14| 901.36
#2017-07-17| 909.32
#2017-07-18| 911.06
#2017-07-19| 917.29
#2017-07-20| 915.02
#2017-07-21| 905.73
#2017-07-24| 898.60
#2017-07-25| 853.65
#2017-07-26| 888.88
#2017-07-27| 894.57
#2017-07-28| 875.26
#2017-07-31| 879.79
#2017-08-01| 871.40
#2017-08-02| 874.95
#2017-08-03| 883.31
#2017-08-04| 893.16
#2017-08-07| 904.13
#2017-08-08| 898.50
#2017-08-09| 894.18
#2017-08-10| 884.46
#2017-08-11| 877.86
#2017-08-14| 884.36
#2017-08-15| 886.10
#2017-08-16| 887.09
#2017-08-17| 885.40
#2017-08-18| 878.48
#2017-08-21| 883.65
#2017-08-22| 885.79
#2017-08-23| 884.22
#2017-08-24| 878.90
#2017-08-25| 894.78
#2017-08-28| 888.16
#2017-08-29| 889.82
#2017-08-30| 889.11
#2017-08-31| 889.88
#2017-09-01| 899.97
#2017-09-04| 904.48
#2017-09-05| 896.18
#2017-09-06| 897.78
#2017-09-07| 928.34
#2017-09-08| 958.88
#2017-09-11| 962.67
#2017-09-12| 965.70
#2017-09-13| 972.26
#2017-09-14| 963.56
#2017-09-15| 950.47
#2017-09-18| 955.07
#2017-09-19| 954.60
#2017-09-20| 949.35
#2017-09-21| 943.55
#2017-09-22| 943.43
#2017-09-25| 952.99
#2017-09-26| 956.51
#2017-09-27| 951.62
#2017-09-28| 958.20
#2017-09-29| 976.30
#2017-10-02| 977.75
#2017-10-03| 974.53
#2017-10-04| 985.16
#2017-10-05| 989.77
#2017-10-06| 995.27
#2017-10-09| 992.30
#2017-10-10| 984.78
#2017-10-11| 997.49
#2017-10-12| 999.19
#2017-10-13| 996.53
#2017-10-16| 991.29
#2017-10-17| 990.75
#2017-10-18| 984.47
#2017-10-19| 992.85
#2017-10-20| 993.85
#2017-10-23| 999.85
#2017-10-24|1024.48
#2017-10-25|1024.20
#2017-10-26|1045.07
#2017-10-27|1054.06
#2017-10-30|1073.41
#2017-10-31|1067.52
#2017-11-01|1092.89
#2017-11-02|1077.15
#2017-11-03|1082.12
#2017-11-06|1102.42
#2017-11-07|1102.95
#2017-11-08|1075.39
#2017-11-09|1088.92
#2017-11-10|1089.21
#2017-11-13|1075.49
#2017-11-14|1074.93
#2017-11-15|1067.38
#2017-11-16|1077.48
#2017-11-17|1082.17
#2017-11-20|1080.86
#2017-11-21|1090.07
#2017-11-22|1105.49
#2017-11-23|1072.23
#2017-11-24|1080.31
#2017-11-27|1070.77
#2017-11-28|1098.81
#2017-11-29|1119.71
#2017-11-30|1106.06
#2017-12-01|1109.80
#2017-12-04|1120.08
#2017-12-05|1121.06
#2017-12-06| .
#2017-12-07|1140.04
#2017-12-08|1153.14
#2017-12-11|1167.69
#2017-12-12|1175.90
#2017-12-13|1183.62
#2017-12-14|1196.56
#2017-12-15|1193.58
#2017-12-18|1209.36
#2017-12-19|1131.76
#2017-12-20|1137.30
#2017-12-21|1134.62
#2017-12-22|1138.62
#2017-12-25| .
#2017-12-26| .
#2017-12-27|1128.60
#2017-12-28|1115.87
#2017-12-29|1119.82
#2018-01-01| .
#2018-01-02|1119.62
#2018-01-03|1130.36
#2018-01-04|1151.69
#2018-01-05|1156.81
#2018-01-08|1164.80
#2018-01-09|1171.04
#2018-01-10|1158.64
#2018-01-11|1168.26
#2018-01-12|1170.02
#2018-01-15|1159.52
#2018-01-16|1167.13
#2018-01-17|1165.48
#2018-01-18|1151.62
#2018-01-19|1167.86
#2018-01-22|1158.48
#2018-01-23|1166.65
#2018-01-24|1152.56
#2018-01-25|1143.26
#2018-01-26|1139.82
#2018-01-29|1148.25
#2018-01-30|1132.71
#2018-01-31|1123.45
#2018-02-01|1144.41
#2018-02-02|1130.13
#2018-02-05|1090.54
#2018-02-06|1076.19
#2018-02-07|1090.57
#2018-02-08|1083.00
#2018-02-09|1049.84
#2018-02-12|1064.67
#2018-02-13|1077.52
#2018-02-14|1062.20
#2018-02-15|1049.90
#2018-02-16|1061.89
#2018-02-19|1058.39
#2018-02-20|1078.03
#2018-02-21|1081.97
#2018-02-22|1069.14
#2018-02-23|1079.82
#2018-02-26|1056.42
#2018-02-27|1058.61
#2018-02-28|1080.73
#2018-03-01|1054.99
#2018-03-02|1068.02
#2018-03-05|1040.85
#2018-03-06|1047.49
#2018-03-07|1047.97
#2018-03-08|1088.11
#2018-03-09|1084.98
#2018-03-12|1091.03
#2018-03-13|1091.43
#2018-03-14|1085.66
#2018-03-15|1088.64
#2018-03-16|1088.85
#2018-03-19|1068.36
#2018-03-20|1068.75
#2018-03-21|1073.48
#2018-03-22|1046.25
#2018-03-23|1060.51
#2018-03-26|1054.42
#2018-03-27|1056.94
#2018-03-28|1044.39
#2018-03-29|1051.12
#2018-03-30| .
#2018-04-02| .
#2018-04-03|1035.79
#2018-04-04|1022.78
#2018-04-05|1042.01
#2018-04-06|1054.39
#2018-04-09|1051.11
#2018-04-10|1050.66
#2018-04-11|1058.44
#2018-04-12|1071.82
#2018-04-13|1069.95
#2018-04-16|1052.22
#2018-04-17|1051.03
#2018-04-18|1057.63
#2018-04-19|1053.52
#2018-04-20|1077.79
#2018-04-23|1083.92
#2018-04-24|1081.42
#2018-04-25|1063.17
#2018-04-26|1078.48
#2018-04-27|1022.62
#2018-04-30|1046.60
#2018-05-01| .
#2018-05-02|1027.75
#2018-05-03|1004.04
#2018-05-04|1015.77
#2018-05-07|1011.68
#2018-05-08|1026.97
#2018-05-09|1014.76
#2018-05-10| .
#2018-05-11|1041.35
#2018-05-14|1026.74
#2018-05-15|1024.67
#2018-05-16|1020.00
#2018-05-17|1027.88
#2018-05-18|1028.76
#2018-05-21|1029.84
#2018-05-22|1028.54
#2018-05-23|1026.02
#2018-05-24|1012.56
#2018-05-25|1023.15
#2018-05-28|1024.44
#2018-05-29| 998.41
#2018-05-30| 995.15
#2018-05-31| 994.45
#2018-06-01|1013.44
#2018-06-04|1012.67
#2018-06-05|1005.76
#2018-06-06|1007.72
#2018-06-07|1000.59
#2018-06-08|1008.11
#2018-06-11|1011.44
#2018-06-12|1032.51
#2018-06-13|1035.46
#2018-06-14|1020.69
#2018-06-15|1015.81
#2018-06-18| 997.00
#2018-06-19| 987.85
#2018-06-20| 999.88
#2018-06-21| 979.01
#2018-06-22| .
#2018-06-25| 987.47
#2018-06-26| 974.36
#2018-06-27| 990.47
#2018-06-28| 987.65
#2018-06-29| 967.34
#2018-07-02| 965.07
#2018-07-03| 960.29
#2018-07-04| 953.79
#2018-07-05| 974.46
#2018-07-06| 973.86
#2018-07-09| 975.46
#2018-07-10| 995.95
#2018-07-11| 973.55
#2018-07-12|1001.99
#2018-07-13|1003.42
#2018-07-16| 992.24
#2018-07-17|1003.89
#2018-07-18|1012.81
#2018-07-19|1008.99
#2018-07-20| 994.13
#2018-07-23|1003.10
#2018-07-24|1044.64
#2018-07-25| 984.04
#2018-07-26| 962.87
#2018-07-27| 968.56
#2018-07-30| 967.24
#2018-07-31| 970.59
#2018-08-01| 972.09
#2018-08-02| 969.25
#2018-08-03| 970.76
#2018-08-06| 972.79
#2018-08-07| 982.22
#2018-08-08| 976.77
#2018-08-09| 973.60
#2018-08-10| 963.91
#2018-08-13| 950.20
#2018-08-14| 953.60
#2018-08-15| 945.05
#2018-08-16| 944.40
#2018-08-17| 950.74
#2018-08-20| 948.78
#2018-08-21| 954.81
#2018-08-22| 965.87
#2018-08-23| 970.13
#2018-08-24| 969.11
#2018-08-27| 972.46
#2018-08-28| 978.48
#2018-08-29| 976.30
#2018-08-30| 969.52
#2018-08-31| 976.90
#2018-09-03| 965.22
#2018-09-04| 952.13
#2018-09-05| 936.90
#2018-09-06| 930.25
#2018-09-07| 921.31
#2018-09-10| 936.78
#2018-09-11| 918.02
#2018-09-12| 914.03
#2018-09-13| 919.83
#2018-09-14| 944.18
#2018-09-17| 946.66
#2018-09-18| 951.22
#2018-09-19| 918.67
#2018-09-20| 920.42
#2018-09-21| 940.18
#2018-09-24| 951.04
#2018-09-25| 933.78
#2018-09-26| 930.02
#2018-09-27| 940.50
#2018-09-28| 935.74
#2018-10-01| 950.58
#2018-10-02| 952.22
#2018-10-03| 930.33
#2018-10-04| 927.18
#2018-10-05| 926.90
#2018-10-08| 922.14
#2018-10-09| 914.96
#2018-10-10| 901.51
#2018-10-11| 903.86
#2018-10-12| 959.14
#2018-10-15| 958.15
#2018-10-16| 970.22
#2018-10-17| 987.02
#2018-10-18| 973.19
#2018-10-19| 975.45
#2018-10-22| 987.56
#2018-10-23| 978.87
#2018-10-24| 984.18
#2018-10-25| 989.87
#2018-10-26|1010.39
#2018-10-29|1017.78
#2018-10-30|1037.24
#2018-10-31|1059.38
#2018-11-01|1037.07
#2018-11-02|1046.16
#2018-11-05|1036.87
#2018-11-06|1039.73
#2018-11-07|1038.94
#2018-11-08|1035.68
#2018-11-09|1039.71
#2018-11-12|1031.76
#2018-11-13|1024.02
#2018-11-14|1021.11
#2018-11-15|1027.79
#2018-11-16|1057.68
#2018-11-19|1041.88
#2018-11-20|1017.44
#2018-11-21|1024.22
#2018-11-22|1013.98
#2018-11-23|1013.98
#2018-11-26|1017.88
#2018-11-27|1012.25
#2018-11-28|1004.67
#2018-11-29|1009.35
#2018-11-30|1001.05
#2018-12-03|1008.59
#2018-12-04| 999.14
#2018-12-05| 991.56
#2018-12-06| .
#2018-12-07| 982.54
#2018-12-10| 938.36
#2018-12-11| 956.43
#2018-12-12| 982.00
#2018-12-13| 961.47
#2018-12-14| 943.74
#2018-12-17| 938.78
#2018-12-18| 935.78
#2018-12-19| 937.74
#2018-12-20| 920.87
#2018-12-21| 904.85
#2018-12-24| .
#2018-12-25| .
#2018-12-26| .
#2018-12-27| 881.40
#2018-12-28| 915.38
#2018-12-31| .
#2019-01-01| .
#2019-01-02| 917.30
#2019-01-03| 907.09
#2019-01-04| 924.27
#2019-01-07| 926.51
#2019-01-08| 928.43
#2019-01-09| 966.62
#2019-01-10| 937.74
#2019-01-11| 954.34
#2019-01-14| 946.34
#2019-01-15| 942.59
#2019-01-16| 949.89
#2019-01-17| 946.86
#2019-01-18| 952.60
#2019-01-21| 956.36
#2019-01-22| 955.64
#2019-01-23| 936.81
#2019-01-24| 937.19
#2019-01-25| 946.62
#2019-01-28| 966.14
#2019-01-29| 962.44
#2019-01-30| 957.74
#2019-01-31| 930.62
#2019-02-01| 930.48
#2019-02-04| 934.98
#2019-02-05| 948.83
#2019-02-06| 975.66
#2019-02-07| 967.78
#2019-02-08| 957.68
#2019-02-11| 964.24
#2019-02-12| 967.42
#2019-02-13| 968.18
#2019-02-14| 978.14
#2019-02-15| 976.17
#2019-02-18| 974.77
#2019-02-19| 962.35
#2019-02-20| 965.62
#2019-02-21| 966.72
#2019-02-22| 973.88
#2019-02-25| 959.99
#2019-02-26| 961.88
#2019-02-27| 964.90
#2019-02-28| 969.35
#2019-03-01| 972.77
#2019-03-04| 968.75
#2019-03-05| 966.63
#2019-03-06| 967.38
#2019-03-07| 961.62
#2019-03-08| 957.07
#2019-03-11| 976.81
#2019-03-12| 985.27
#2019-03-13| 990.76
#2019-03-14| 996.25
#2019-03-15|1004.87
#2019-03-18|1021.45
#2019-03-19|1027.98
#2019-03-20|1015.24
#2019-03-21|1004.99
#2019-03-22| 994.59
#2019-03-25| 983.42
#2019-03-26| 983.11
#2019-03-27| 990.76
#2019-03-28| 997.27
#2019-03-29| 992.03
#2019-04-01|1010.75
#2019-04-02|1000.30
#2019-04-03|1024.37
#2019-04-04|1020.80
#2019-04-05|1035.88
#2019-04-08|1026.02
#2019-04-09|1024.47
#2019-04-10|1026.96
#2019-04-11|1031.88
#2019-04-12|1034.92
#2019-04-15|1046.58
#2019-04-16|1045.96
#2019-04-17|1037.39
#2019-04-18|1041.83
#2019-04-19| .
#2019-04-22| .
#2019-04-23|1049.95
#2019-04-24|1047.92
#2019-04-25|1035.46
#2019-04-26|1049.51
#2019-04-29|1050.84
#2019-04-30|1026.32
#2019-05-01| .
#2019-05-02|1000.74
#2019-05-03| 983.47
#2019-05-06| 970.63
#2019-05-07| 968.52
#2019-05-08| 958.49
#2019-05-09| 959.23
#2019-05-10| 973.72
#2019-05-13| 969.49
#2019-05-14| 968.66
#2019-05-15| 964.47
#2019-05-16| 962.94
#2019-05-17| 965.47
#2019-05-20| 956.54
#2019-05-21| 951.91
#2019-05-22| 954.44
#2019-05-23| 948.69
#2019-05-24| 951.23
#2019-05-27| 946.73
#2019-05-28| 950.31
#2019-05-29| 934.61
#2019-05-30| .
#2019-05-31| 927.09
#2019-06-03| 920.10
#2019-06-04| 924.28
#2019-06-05| 919.56
#2019-06-06| 912.24
#2019-06-07| 918.01
#2019-06-10| 922.34
#2019-06-11| 931.34
#2019-06-12| 931.67
#2019-06-13| 943.20
#2019-06-14| 929.68
#2019-06-17| 929.55
#2019-06-18| 950.01
#2019-06-19| 954.67
#2019-06-20| 953.17
#2019-06-21| .
#2019-06-24| 945.45
#2019-06-25| 945.02
#2019-06-26| 945.92
#2019-06-27| 952.70
#2019-06-28| 963.55
#2019-07-01| 973.01
#2019-07-02| 979.05
#2019-07-03| 976.77
#2019-07-04| 991.95
#2019-07-05| 997.55
#2019-07-08|1013.53
#2019-07-09|1005.11
#2019-07-10|1010.76
#2019-07-11|1010.16
#2019-07-12|1009.48
#2019-07-15|1013.31
#2019-07-16|1012.24
#2019-07-17|1007.38
#2019-07-18| 993.45
#2019-07-19| 996.27
#2019-07-22| 998.31
#2019-07-23|1007.44
#2019-07-24|1008.45
#2019-07-25|1020.06
#2019-07-26|1016.18
#2019-07-29|1016.21
#2019-07-30|1009.84
#2019-07-31|1021.21
#2019-08-01|1027.52
#2019-08-02|1017.24
#2019-08-05|1012.43
#2019-08-06|1012.84
#2019-08-07|1007.58
#2019-08-08|1011.07
#2019-08-09|1004.66
#2019-08-12| 992.37
#2019-08-13| 992.85
#2019-08-14| 980.24
#2019-08-15| 971.99
#2019-08-16| 985.78
#2019-08-19|1012.17
#2019-08-20|1012.56
#2019-08-21|1023.91
#2019-08-22|1028.99
#2019-08-23|1024.49
#2019-08-26|1014.57
#2019-08-27|1018.33
#2019-08-28|1029.09
#2019-08-29|1050.48
#2019-08-30|1044.72
#2019-09-02|1037.42
#2019-09-03|1030.48
#2019-09-04|1034.37
#2019-09-05|1041.10
#2019-09-06|1060.79
#2019-09-09|1068.07
#2019-09-10|1068.18
#2019-09-11|1059.98
#2019-09-12|1053.04
#2019-09-13|1065.30
#2019-09-16|1095.50
#2019-09-17|1131.07
#2019-09-18|1126.96
#2019-09-19|1135.45
#2019-09-20|1126.99
#2019-09-23|1117.87
#2019-09-24|1122.01
#2019-09-25|1123.05
#2019-09-26|1131.84
#2019-09-27|1139.35
#2019-09-30|1143.35
#2019-10-01|1132.46
#2019-10-02|1128.31
#2019-10-03|1113.44
#2019-10-04|1119.66
#2019-10-07|1122.85
#2019-10-08|1116.49
#2019-10-09|1101.03
#2019-10-10|1097.02
#2019-10-11|1101.33
#2019-10-14|1102.66
#2019-10-15|1097.27
#2019-10-16|1090.02
#2019-10-17|1107.75
#2019-10-18|1118.90
#2019-10-21|1126.01
#2019-10-22|1143.15
#2019-10-23|1146.56
#2019-10-24|1142.38
#2019-10-25|1149.69
#2019-10-28|1101.89
#2019-10-29|1091.65
#2019-10-30|1104.17
#2019-10-31|1095.28
#2019-11-01|1092.08
#2019-11-04|1113.89
#2019-11-05|1128.97
#2019-11-06|1109.69
#2019-11-07|1130.82
#2019-11-08|1147.56
#2019-11-11|1148.55
#2019-11-12|1135.11
#2019-11-13|1126.34
#2019-11-14|1132.33
#2019-11-15|1132.08
#2019-11-18|1146.64
#2019-11-19|1135.22
#2019-11-20|1136.70
#2019-11-21|1125.77
#2019-11-22|1127.67
#2019-11-25|1122.84
#2019-11-26|1118.00
#2019-11-27|1118.13
#2019-11-28|1118.17
#2019-11-29|1124.87
#2019-12-02|1134.50
#2019-12-03|1125.61
#2019-12-04|1132.43
#2019-12-05|1134.62
#2019-12-06| .
#2019-12-09|1146.25
#2019-12-10|1172.45
#2019-12-11|1147.93
#2019-12-12|1111.46
#2019-12-13|1117.21
#2019-12-16|1109.05
#2019-12-17|1127.87
#2019-12-18|1129.98
#2019-12-19|1207.23
#2019-12-20|1164.79
#2019-12-23|1154.66
#2019-12-24| .
#2019-12-25| .
#2019-12-26| .
#2019-12-27|1135.58
#2019-12-30|1137.97
#2019-12-31| .
#2020-01-01| .
#2020-01-02|1161.77
#2020-01-03|1171.24
#2020-01-06| .
#2020-01-07|1165.76
#2020-01-08|1163.11
#2020-01-09|1180.20
#2020-01-10|1256.78
#2020-01-13|1253.86
#2020-01-14|1261.51
#2020-01-15|1277.99
#2020-01-16|1291.61
#2020-01-17|1308.93
#2020-01-20|1301.55
#2020-01-21|1299.07
#2020-01-22|1281.16
#2020-01-23|1265.68
#2020-01-24|1264.58
#2020-01-27|1247.26
#2020-01-28|1241.83
#2020-01-29|1241.17
#2020-01-30|1256.85
#2020-01-31|1277.38
#2020-02-03|1243.85
#2020-02-04|1261.15
#2020-02-05|1247.98
#2020-02-06|1278.81
#2020-02-07|1251.70
#2020-02-10|1312.33
#2020-02-11|1350.31
#2020-02-12|1333.44
#2020-02-13|1322.78
#2020-02-14|1313.26
#2020-02-17|1297.68
#2020-02-18|1287.35
#2020-02-19|1300.26
#2020-02-20|1314.61
#2020-02-21|1307.34
#2020-02-24|1275.47
#2020-02-25|1263.12
#2020-02-26|1252.65
#2020-02-27|1236.57
#2020-02-28|1201.13
#2020-03-02|1228.31
#2020-03-03|1282.63
#2020-03-04|1303.05
#2020-03-05|1301.10
#2020-03-06|1238.85
#2020-03-09|1188.08
#2020-03-10|1165.97
#2020-03-11|1137.57
#2020-03-12|1009.48
#2020-03-13|1015.78
#2020-03-16| 943.79
#2020-03-17| 960.03
#2020-03-18| 905.17
#2020-03-19| 867.60
#2020-03-20| 934.01
#2020-03-23| 884.88
#2020-03-24| 938.02
#2020-03-25| 946.81
#2020-03-26| 946.12
#2020-03-27| 940.58
#2020-03-30| 950.53
#2020-03-31| 994.60
#2020-04-01|1000.14
#2020-04-02| 967.28
#2020-04-03| 957.80
#2020-04-06| 987.35
#2020-04-07|1001.35
#2020-04-08|1017.02
#2020-04-09|1024.89
#2020-04-10| .
#2020-04-13| .
#2020-04-14|1040.58
#2020-04-15| 995.63
#2020-04-16| 983.34
#2020-04-17|1014.43
#2020-04-20|1036.58
#2020-04-21|1010.12
#2020-04-22|1015.93
#2020-04-23|1023.42
#2020-04-24|1026.75
#2020-04-27|1047.16
#2020-04-28|1098.31
#2020-04-29|1096.05
#2020-04-30|1083.22
#2020-05-01| .
#2020-05-04|1054.98
#2020-05-05|1039.58
#2020-05-06|1076.11
#2020-05-07|1104.27
#2020-05-08|1090.93
#2020-05-11|1108.31
#2020-05-12|1094.03
#2020-05-13|1062.76
#2020-05-14|1040.26
#2020-05-15|1049.74
#2020-05-18|1062.17
#2020-05-19|1065.90
#2020-05-20|1069.01
#2020-05-21| .
#2020-05-22|1070.66
#2020-05-25|1059.25
#2020-05-26|1073.70
#2020-05-27|1082.76
#2020-05-28|1099.73
#2020-05-29|1118.12
#2020-06-01|1115.59
#2020-06-02|1131.62
#2020-06-03|1141.92
#2020-06-04|1136.29
#2020-06-05|1156.16
#2020-06-08|1162.20
#2020-06-09|1124.84
#2020-06-10|1106.92
#2020-06-11|1076.25
#2020-06-12|1090.04
#2020-06-15|1097.86
#2020-06-16|1110.24
#2020-06-17|1108.51
#2020-06-18|1100.26
#2020-06-19| .
#2020-06-22|1081.18
#2020-06-23|1099.62
#2020-06-24|1088.84
#2020-06-25|1089.52
#2020-06-26|1092.28
#2020-06-29|1102.37
#2020-06-30|1094.24
#2020-07-01|1105.45
#2020-07-02|1098.57
#2020-07-03|1091.84
#2020-07-06|1102.68
#2020-07-07|1100.90
#2020-07-08|1104.27
#2020-07-09|1096.69
#2020-07-10|1085.43
#2020-07-13|1077.38
#2020-07-14|1093.82
#2020-07-15|1092.30
#2020-07-16|1104.37
#2020-07-17|1111.36
#2020-07-20|1100.10
#2020-07-21|1111.47
#2020-07-22|1144.53
#2020-07-23|1145.68
#2020-07-24|1146.31
#2020-07-27|1165.13
#2020-07-28|1141.31
#2020-07-29|1136.79
#2020-07-30|1143.62
#2020-07-31|1158.18
#2020-08-03|1162.17
#2020-08-04|1163.47
#2020-08-05|1168.13
#2020-08-06|1182.33
#2020-08-07|1187.21
#2020-08-10|1183.10
#2020-08-11|1184.69
#2020-08-12|1199.58
#2020-08-13|1201.91
#2020-08-14|1196.27
#2020-08-17|1203.50
#2020-08-18|1202.53
#2020-08-19|1224.78
#2020-08-20|1208.74
#2020-08-21|1222.36
#2020-08-24|1252.07
#2020-08-25|1252.09
#2020-08-26|1261.44
#2020-08-27|1271.62
#2020-08-28|1275.24
#2020-08-31|1279.37
#2020-09-01|1266.95
#2020-09-02|1274.32
#2020-09-03|1274.46
#2020-09-04|1251.59
#2020-09-07|1274.50
#2020-09-08|1281.37
#2020-09-09|1287.77
#2020-09-10|1280.89
#2020-09-11|1285.70
#2020-09-14|1285.57
#2020-09-15|1284.88
#2020-09-16|1281.96
#2020-09-17|1279.53
#2020-09-18|1269.24
#2020-09-21|1227.72
#2020-09-22|1251.75
#2020-09-23|1267.81
#2020-09-24|1247.19
#2020-09-25|1245.44
#2020-09-28|1265.31
#2020-09-29|1272.39
#2020-09-30|1271.35
#2020-10-01|1288.30
#2020-10-02|1297.16
#2020-10-05|1305.53
#2020-10-06|1373.44
#2020-10-07|1335.91
#2020-10-08|1360.41
#2020-10-09|1351.44
#2020-10-12|1337.21
#2020-10-13|1332.17
#2020-10-14|1346.67
#2020-10-15|1340.70
#2020-10-16|1343.25
#2020-10-19|1430.65
#2020-10-20|1429.67
#2020-10-21|1410.00
#2020-10-22|1409.94
#2020-10-23|1412.40
#2020-10-26|1402.41
#2020-10-27|1403.00
#2020-10-28|1362.95
#2020-10-29|1415.74
#2020-10-30|1438.26
#2020-11-02|1400.37
#2020-11-03|1440.03
#2020-11-04|1446.58
#2020-11-05|1435.34
#2020-11-06|1425.34
#2020-11-09|1417.75
#2020-11-10|1384.44
#2020-11-11|1405.41
#2020-11-12|1389.77
#2020-11-13|1415.67
#2020-11-16|1424.01
#2020-11-17|1434.02
#2020-11-18|1436.34
#2020-11-19|1413.91
#2020-11-20|1406.89
#2020-11-23|1436.21
#2020-11-24|1448.38
#2020-11-25|1449.95
#2020-11-26|1425.16
#2020-11-27|1436.86
#2020-11-30|1421.64
#2020-12-01|1434.11
#2020-12-02|1490.44
#2020-12-03|1508.47
#2020-12-04|1506.90
#2020-12-07|1501.85
#2020-12-08|1526.68
#2020-12-09|1539.45
#2020-12-10|1525.76
#2020-12-11|1543.88
#2020-12-14|1532.77
#2020-12-15|1527.66
#2020-12-16|1538.28
#2020-12-17|1569.07
#2020-12-18|1584.24
#2020-12-21|1563.52
#2020-12-22|1567.96
#2020-12-23|1583.00
#2020-12-24|1583.00
#2020-12-25|1583.00
#2020-12-28|1573.47
#2020-12-29|1586.11
#2020-12-30|1591.34
#2020-12-31|1591.34
#2021-01-01|1591.34
#2021-01-04|1589.23
#2021-01-05|1597.26
#2021-01-06|1597.26
#2021-01-07|1623.32
#2021-01-08|1624.10
#2021-01-11|1634.81
#2021-01-12|1652.38
#2021-01-13|1672.52
#2021-01-14|1674.06
#2021-01-15|1675.17
#2021-01-18|1692.99
#2021-01-19|1707.67
#2021-01-20|1728.63
#2021-01-21|1747.75
#2021-01-22|1764.19
#2021-01-25|1790.31
#2021-01-26|1818.14
#2021-01-27|1768.59
#2021-01-28|1791.36
#2021-01-29|1767.75
#2021-02-01|1796.91
#2021-02-02|1824.61
#2021-02-03|1860.78
#2021-02-04|1852.71
#2021-02-05|1852.61
#2021-02-08|1868.27
#2021-02-09|1886.39
#2021-02-10|1795.39
#2021-02-11|1736.52
#2021-02-12|1716.29
#2021-02-15|1723.56
#2021-02-16|1747.70
#2021-02-17|1710.29
#2021-02-18|1660.09
#2021-02-19|1640.34
#2021-02-22|1625.69
#2021-02-23|1617.29
#2021-02-24|1584.20
#2021-02-25|1626.77
#2021-02-26|1595.46
#2021-03-01|1621.04
#2021-03-02|1661.64
#2021-03-03|1671.51
#2021-03-04|1641.14
#2021-03-05|1682.59
#2021-03-08|1723.73
#2021-03-09|1733.12
#2021-03-10|1742.57
#2021-03-11|1754.11
#2021-03-12|1737.01
#2021-03-15|1757.27
#2021-03-16|1783.16
#2021-03-17|1792.91
#2021-03-18|1775.98
#2021-03-19|1749.91
#2021-03-22|1763.85
#2021-03-23|1746.54
#2021-03-24|1718.52
#2021-03-25|1703.07
#2021-03-26|1720.08
#2021-03-29|1713.27
#2021-03-30|1692.45
#2021-03-31|1682.69
#2021-04-01|1715.13
#2021-04-02| .
#2021-04-05| .
#2021-04-06|1727.34
#2021-04-07|1724.09
#2021-04-08|1719.14
#2021-04-09|1709.71
#2021-04-12|1726.93
#2021-04-13|1762.69
#2021-04-14|1743.76
#2021-04-15|1751.32
#2021-04-16|1762.38
#2021-04-19|1798.17
#2021-04-20|1754.66
#2021-04-21|1790.98
#2021-04-22|1831.38
#2021-04-23|1822.91
#2021-04-26|1850.96
#2021-04-27|1835.71
#2021-04-28|1805.08
#2021-04-29|1800.15
#2021-04-30|1779.94
#2021-05-03|1722.75
#2021-05-04|1713.63
#2021-05-05|1693.85
#2021-05-06|1663.59
#2021-05-07|1696.22
#2021-05-10|1727.94
#2021-05-11|1694.84
#2021-05-12|1671.55
#2021-05-13| .
#2021-05-14|1657.57
#2021-05-17|1664.91
#2021-05-18|1679.15
#2021-05-19|1660.00
#2021-05-20|1689.44
#2021-05-21|1701.58
#2021-05-24|1693.45
#2021-05-25|1690.93
#2021-05-26|1669.95
#2021-05-27|1663.29
#2021-05-28|1701.91
#2021-05-31|1713.88
#2021-06-01|1718.21
#2021-06-02|1688.97
#2021-06-03|1699.71
#2021-06-04|1702.26
#2021-06-07|1723.95
#2021-06-08|1723.55
#2021-06-09|1730.36
#2021-06-10|1730.93
#2021-06-11|1736.87
#2021-06-14|1748.87
#2021-06-15|1750.69
#2021-06-16|1750.31
#2021-06-17|1735.40
#2021-06-18|1741.16
#2021-06-21|1741.79
#2021-06-22|1760.73
#2021-06-23|1762.96
#2021-06-24|1754.39
#2021-06-25| .
#2021-06-28|1758.49
#2021-06-29|1782.59
#2021-06-30|1725.84
#2021-07-01|1722.54
#2021-07-02|1740.06
#2021-07-05|1745.92
#2021-07-06|1774.53
#2021-07-07|1788.38
#2021-07-08|1779.66
#2021-07-09|1826.86
#2021-07-12|1844.04
#2021-07-13|1851.44
#2021-07-14|1867.80
#2021-07-15|1879.84
#2021-07-16|1892.20
#2021-07-19|1844.65
#2021-07-20|1870.98
#2021-07-21|1863.56
#2021-07-22|1889.87
#2021-07-23|1880.83
#2021-07-26|1879.60
#2021-07-27|1886.86
#2021-07-28|1955.11
#2021-07-29|1915.77
#2021-07-30|1905.96
#2021-08-02|1876.30
#2021-08-03|1864.03
#2021-08-04|1879.53
#2021-08-05|1903.91
#2021-08-06|1922.11
#2021-08-09|1930.35
#2021-08-10|1937.03
#2021-08-11|1894.82
#2021-08-12|1894.81
#2021-08-13|1888.74
#2021-08-16|1896.82
#2021-08-17|1884.15
#2021-08-18|1919.04
#2021-08-19|1884.52
#2021-08-20|1897.33
#2021-08-23|1896.10
#2021-08-24|1887.95
#2021-08-25|1873.53
#2021-08-26|1868.95
#2021-08-27|1889.66
#2021-08-30|1956.22
#2021-08-31|1942.07
#2021-09-01|1955.21
#2021-09-02|1976.71
#2021-09-03|1961.14
#2021-09-06|1948.90
#2021-09-07|1935.11
#2021-09-08|1900.77
#2021-09-09|1884.44
#2021-09-10|1854.55
#2021-09-13|1810.03
#2021-09-14|1771.38
#2021-09-15|1761.21
#2021-09-16|1764.05
#2021-09-17|1775.21
#2021-09-20|1728.38
#2021-09-21|1742.03
#2021-09-22|1760.47
#2021-09-23|1768.79
#2021-09-24|1756.21
#2021-09-27|1733.78
#2021-09-28|1655.83
#2021-09-29|1679.48
#2021-09-30|1676.89
#2021-10-01|1708.38
#2021-10-04|1719.66
#2021-10-05|1784.72
#2021-10-06|1748.45
#2021-10-07|1777.09
#2021-10-08|1790.11
#2021-10-11|1792.42
#2021-10-12|1764.51
#2021-10-13|1842.50
#2021-10-14|1827.27
#2021-10-15|1820.48
#2021-10-18|1812.06
#2021-10-19|1834.29
#2021-10-20|1902.40
#2021-10-21|1883.60
#2021-10-22|1875.27
#2021-10-25|1823.90
#2021-10-26|1827.77
#2021-10-27|1838.88
#2021-10-28|1799.99
#2021-10-29|1742.22
#2021-11-01|1787.40
#2021-11-02|1795.28
#2021-11-03|1806.14
#2021-11-04|1794.25
#2021-11-05|1777.85
#2021-11-08|1762.56
#2021-11-09|1790.52
#2021-11-10|1795.49
#2021-11-11|1792.14
#2021-11-12|1815.57
#2021-11-15|1814.47
#2021-11-16|1807.28
#2021-11-17|1796.29
#2021-11-18|1781.11
#2021-11-19|1782.85
#2021-11-22|1796.18
#2021-11-23|1784.17
#2021-11-24|1781.26
#2021-11-25|1771.09
#2021-11-26|1727.95
#2021-11-29|1730.89
#2021-11-30|1679.77
#2021-12-01|1701.18
#2021-12-02|1667.36
#2021-12-03|1653.86
#2021-12-06| .
#2021-12-07|1694.49
#2021-12-08|1746.85
#2021-12-09|1712.32
#2021-12-10|1726.14
#2021-12-13|1707.62
#2021-12-14|1675.27
#2021-12-15|1670.70
#2021-12-16|1673.48
#2021-12-17|1691.07
#2021-12-20|1668.48
#2021-12-21|1690.09
#2021-12-22|1694.07
#2021-12-23|1719.55
#2021-12-24| .
#2021-12-27|1741.10
#2021-12-28|1726.90
#2021-12-29|1745.96
#2021-12-30|1739.87
#2021-12-31| .
#2022-01-03|1749.99
#2022-01-04|1760.44
#2022-01-05|1793.01
#2022-01-06| .
#2022-01-07|1776.07
#2022-01-10|1739.28
#2022-01-11|1717.27
#2022-01-12|1729.75
#2022-01-13|1768.77
#2022-01-14|1747.60
#2022-01-17|1752.58
#2022-01-18|1724.41
#2022-01-19|1744.33
#2022-01-20|1759.39
#2022-01-21|1717.18
#2022-01-24|1577.96
#2022-01-25|1639.71
#2022-01-26|1650.23
#2022-01-27|1655.03
#2022-01-28|1670.54
#2022-01-31|1696.97
#2022-02-01|1703.24
#2022-02-02|1709.02
#2022-02-03|1677.58
#2022-02-04|1660.37
#2022-02-07|1677.00
#2022-02-08|1682.28
#2022-02-09|1683.24
#2022-02-10|1710.88
#2022-02-11|1625.38
#2022-02-14|1560.15
#2022-02-15|1611.72
#2022-02-16|1583.39
#2022-02-17|1545.69
#2022-02-18|1608.87
#2022-02-21|1609.22
#2022-02-22|1593.42
#2022-02-23|1589.76
#2022-02-24|1543.14
#2022-02-25|1589.07
#2022-02-28|1654.99
#2022-03-01|1580.73
#2022-03-02|1574.51
#2022-03-03|1564.73
#2022-03-04|1541.06
#2022-03-07|1512.80
#2022-03-08|1537.47
#2022-03-09|1561.79
#2022-03-10|1600.11
#2022-03-11|1674.35
#2022-03-14|1677.00
#2022-03-15|1603.12
#2022-03-16|1616.35
#2022-03-17|1618.92
#2022-03-18|1647.17
#2022-03-21|1639.25
#2022-03-22|1643.70
#2022-03-23|1639.06
#2022-03-24|1631.33
#2022-03-25|1648.65
#2022-03-28|1643.32
#2022-03-29|1648.84
#2022-03-30|1639.47
#2022-03-31|1640.81
#2022-04-01|1607.84
#2022-04-04|1630.43
#2022-04-05|1627.01
#2022-04-06|1610.06
#2022-04-07|1612.82
#2022-04-08|1613.12
#2022-04-11|1598.37
#2022-04-12|1599.04
#2022-04-13|1600.71
#2022-04-14|1616.60
#2022-04-15| .
#2022-04-18| .
#2022-04-19|1605.54
#2022-04-20|1606.85
#2022-04-21|1572.81
#2022-04-22|1606.50
#2022-04-25|1611.55
#2022-04-26|1611.14
#2022-04-27|1610.29
#2022-04-28|1627.96
#2022-04-29|1605.80
#2022-05-02|1624.28
#2022-05-03|1629.76
#2022-05-04|1616.67
#2022-05-05|1606.90
#2022-05-06|1585.32
#2022-05-09|1562.89
#2022-05-10|1573.38
#2022-05-11|1594.71
#2022-05-12|1570.51
#2022-05-13|1602.10
#2022-05-16|1614.16
#2022-05-17|1634.85
#2022-05-18|1624.35
#2022-05-19|1598.98
#2022-05-20|1617.09
#2022-05-23|1635.43
#2022-05-24|1655.44
#2022-05-25|1651.03
#2022-05-26| .
#2022-05-27|1673.49
#2022-05-30|1657.51
#2022-05-31|1648.17
#2022-06-01|1637.64
#2022-06-02|1671.02
#2022-06-03|1677.64
#2022-06-06|1674.81
#2022-06-07|1707.55
#2022-06-08|1817.11
#2022-06-09|1830.58
#2022-06-10|1804.74
#2022-06-13|1746.77
#2022-06-14|1749.55
#2022-06-15|1733.75
#2022-06-16|1742.29
#2022-06-17|1737.12
#2022-06-20|1771.51
#2022-06-21|1762.57
#2022-06-22|1742.28
#2022-06-23|1728.88
#2022-06-24| .
#2022-06-27|1731.15
#2022-06-28|1742.42
#2022-06-29|1724.93
#2022-06-30|1703.45
#2022-07-01|1713.77
#2022-07-04|1735.34
#2022-07-05|1749.73
#2022-07-06|1739.82
#2022-07-07|1743.76
#2022-07-08|1771.82
#2022-07-11|1768.42
#2022-07-12|1789.91
#2022-07-13|1790.90
#2022-07-14|1771.51
#2022-07-15|1778.48
#2022-07-18|1806.59
#2022-07-19|1806.64
#2022-07-20|1832.17
#2022-07-21|1818.87
#2022-07-22|1816.09
#2022-07-25|1837.30
#2022-07-26|1831.60
#2022-07-27|1755.98
#2022-07-28|1765.17
#2022-07-29|1760.47
#2022-08-01|1745.46
#2022-08-02|1710.42
#2022-08-03|1733.25
#2022-08-04|1760.27
#2022-08-05|1774.37
#2022-08-08|1758.92
#2022-08-09|1761.52
#2022-08-10|1787.47
#2022-08-11|1778.24
#2022-08-12|1778.80
#2022-08-15|1767.66
#2022-08-16|1781.54
#2022-08-17|1776.53
#2022-08-18|1749.26
#2022-08-19|1730.75
#2022-08-22|1727.22
#2022-08-23|1760.33
#2022-08-24|1744.04
#2022-08-25|1773.53
#2022-08-26|1731.71
#2022-08-29|1714.93
#2022-08-30|1714.81
#2022-08-31|1713.12
#2022-09-01|1703.77
#2022-09-02|1709.29
#2022-09-05|1682.44
#2022-09-06|1685.91
#2022-09-07|1672.75
#2022-09-08|1672.41
#2022-09-09|1669.52
#2022-09-12|1697.30
#2022-09-13|1700.41
#2022-09-14|1672.89
#2022-09-15|1674.89
#2022-09-16|1662.20
#2022-09-19|1640.42
#2022-09-20|1636.79
#2022-09-21|1637.52
#2022-09-22|1636.59
#2022-09-23|1630.48
#2022-09-26|1613.92
#2022-09-27|1610.04
#2022-09-28|1589.77
#2022-09-29|1526.44
#2022-09-30|1515.42
#2022-10-03|1522.12
#2022-10-04|1554.51
#2022-10-05|1550.71
#2022-10-06|1541.57
#2022-10-07|1535.82
#2022-10-10|1510.44
#2022-10-11|1555.75
#2022-10-12|1543.44
#2022-10-13|1552.67
#2022-10-14|1565.56
#2022-10-17|1602.74
#2022-10-18|1613.57
#2022-10-19|1628.42
#2022-10-20|1629.53
#2022-10-21|1609.94
#2022-10-24|1622.13
#2022-10-25|1615.10
#2022-10-26|1626.88
#2022-10-27|1566.20
#2022-10-28|1531.86
#2022-10-31|1524.15
#2022-11-01|1525.82
#2022-11-02|1517.60
#2022-11-03|1505.97
#2022-11-04|1508.10
#2022-11-07|1537.29
#2022-11-08|1535.75
#2022-11-09|1528.64
#2022-11-10|1545.87
#2022-11-11|1522.41
#2022-11-14|1532.44
#2022-11-15|1527.90
#2022-11-16|1514.49
#2022-11-17|1504.75
#2022-11-18|1505.74
#2022-11-21|1500.12
#2022-11-22|1494.70
#2022-11-23|1490.68
#2022-11-24|1507.98
#2022-11-25|1521.83
#2022-11-28|1501.95
#2022-11-29|1496.57
#2022-11-30|1537.91
#2022-12-01|1560.01
#2022-12-02|1565.55
#2022-12-05|1578.58
#2022-12-06|1578.58
#2022-12-07|1567.07
#2022-12-08|1460.91
#2022-12-09|1458.49
#2022-12-12|1460.09
#2022-12-13|1450.60
#2022-12-14|1445.72
#2022-12-15|1430.24
#2022-12-16|1394.71
#2022-12-19|1365.87
#2022-12-20|1366.19
#2022-12-21|1393.76
#2022-12-22|1371.13
#2022-12-23|1380.49
#2022-12-26| .
#2022-12-27|1360.81
#2022-12-28|1357.11
#2022-12-29|1380.25
#2022-12-30|1382.15
#2023-01-02|1389.99
#2023-01-03|1385.17
#2023-01-04|1385.78
#2023-01-05|1382.96
#2023-01-06| .
#2023-01-09|1402.09
#2023-01-10|1392.04
#2023-01-11|1383.60
#2023-01-12|1383.75
#2023-01-13|1380.87
#2023-01-16|1395.11
#2023-01-17|1378.69
#2023-01-18|1386.94
#2023-01-19|1376.30
#2023-01-20|1389.69
#2023-01-23|1404.91
#2023-01-24|1431.84
#2023-01-25|1426.04
#2023-01-26|1425.73
#2023-01-27|1431.15
#2023-01-30|1413.44
#2023-01-31|1398.73
#2023-02-01|1429.38
#2023-02-02|1450.12
#2023-02-03|1443.78
#2023-02-06|1442.17
#2023-02-07|1445.91
#2023-02-08|1452.74
#2023-02-09|1438.27
#2023-02-10|1388.43
#2023-02-13|1349.93
#2023-02-14|1375.38
#2023-02-15|1367.53
#2023-02-16|1348.24
#2023-02-17|1346.91
#2023-02-20|1354.68
#2023-02-21|1331.14
#2023-02-22|1313.86
#2023-02-23|1313.57
#2023-02-24|1318.17
#2023-02-27|1323.15
#2023-02-28|1314.97
#2023-03-01|1303.89
#2023-03-02|1299.51
#2023-03-03|1299.23
#2023-03-06|1283.83
#2023-03-07|1262.65
#2023-03-08|1265.55
#2023-03-09|1269.62
#2023-03-10|1250.63
#2023-03-13|1227.15
#2023-03-14|1232.70
#2023-03-15|1218.57
#2023-03-16|1224.93
#2023-03-17|1220.74
#2023-03-20|1243.93
#2023-03-21|1248.06
#2023-03-22|1246.34
#2023-03-23|1241.10
#2023-03-24|1227.58
#2023-03-27|1225.37
#2023-03-28|1217.02
#2023-03-29|1214.52
#2023-03-30|1228.42
#2023-03-31|1235.23
#2023-04-03|1208.76
#2023-04-04|1235.66
#2023-04-05|1226.75
#2023-04-06|1238.20
#2023-04-07| .
#2023-04-10| .
#2023-04-11|1239.26
#2023-04-12|1231.94
#2023-04-13|1233.91
#2023-04-14|1253.19
#2023-04-17|1248.63
#2023-04-18|1273.27
#2023-04-19|1271.54
#2023-04-20|1258.37
#2023-04-21|1244.61
#2023-04-24|1242.39
#2023-04-25|1238.55
#2023-04-26|1233.49
#2023-04-27|1223.81
#2023-04-28|1229.41
#2023-05-01| .
#2023-05-02|1241.00
#2023-05-03|1217.84
#2023-05-04|1184.65
#2023-05-05|1211.35
#2023-05-08|1238.73
#2023-05-09|1234.46
#2023-05-10|1220.84
#2023-05-11|1228.57
#2023-05-12|1232.82
#2023-05-15|1240.97
#2023-05-16|1236.49
#2023-05-17|1223.05
#2023-05-18| .
#2023-05-19|1210.50
#2023-05-22|1198.38
#2023-05-23|1194.17
#2023-05-24|1176.21
#2023-05-25|1178.63
#2023-05-26|1173.59
#2023-05-29|1168.85
#2023-05-30|1156.67
#2023-05-31|1129.94
#2023-06-01|1153.94
#2023-06-02|1174.16
#2023-06-05|1172.78
#2023-06-06|1159.61
#2023-06-07|1157.36
#2023-06-08|1162.78
#2023-06-09|1155.60
#2023-06-12|1162.47
#2023-06-13|1166.89
#2023-06-14|1190.99
#2023-06-15|1201.69
#2023-06-16|1182.36
#2023-06-19|1168.03
#2023-06-20|1159.36
#2023-06-21|1135.23
#2023-06-22|1140.55
#2023-06-23| .
#2023-06-26|1143.06
#2023-06-27|1127.30
#2023-06-28|1151.52
#2023-06-29|1133.39
#2023-06-30|1122.26
#2023-07-03|1133.39
#2023-07-04|1135.88
#2023-07-05|1123.25
#2023-07-06|1118.42
#2023-07-07|1119.27
#2023-07-10|1111.85
#2023-07-11|1122.66
#2023-07-12|1127.10
#2023-07-13|1136.76
#2023-07-14|1125.80
#2023-07-17|1123.81
#2023-07-18|1127.72
#2023-07-19|1137.93
#2023-07-20|1127.73
#2023-07-21|1122.40
#2023-07-24|1116.96
#2023-07-25|1125.58
#2023-07-26|1156.46
#2023-07-27|1156.36
#2023-07-28|1167.68
#2023-07-31|1164.87
#2023-08-01|1155.38
#2023-08-02|1154.60
#2023-08-03|1158.19
#2023-08-04|1170.24
#2023-08-07|1174.18
#2023-08-08|1166.09
#2023-08-09|1173.80
#2023-08-10|1175.17
#2023-08-11|1172.53
#2023-08-14|1157.93
#2023-08-15|1164.87
#2023-08-16|1150.07
#2023-08-17|1164.43
#2023-08-18|1164.35
#2023-08-21|1149.49
#2023-08-22|1141.16
#2023-08-23|1127.58
#2023-08-24|1125.95
#2023-08-25|1125.93
#2023-08-28|1127.76
#2023-08-29|1147.08
#2023-08-30|1141.04
#2023-08-31|1145.12
#2023-09-01|1162.43
#2023-09-04|1152.74
#2023-09-05|1146.74
#2023-09-06|1133.79
#2023-09-07|1120.32
#2023-09-08|1125.67
#2023-09-11|1116.26
#2023-09-12|1105.13
#2023-09-13|1094.25
#2023-09-14|1100.52
#2023-09-15|1089.17
#2023-09-18|1096.23
#2023-09-19|1104.92
#2023-09-20|1102.16
#2023-09-21|1096.35
#2023-09-22|1090.17
#2023-09-25|1080.77
#2023-09-26|1072.12
#2023-09-27|1056.78
#2023-09-28|1053.61
#2023-09-29|1146.12
#2023-10-02|1115.29
#2023-10-03|1100.66
#2023-10-04|1121.52
#2023-10-05|1143.73
#2023-10-06|1136.28
#2023-10-09|1131.74
#2023-10-10|1157.98
#2023-10-11|1147.48
#2023-10-12|1131.49
#2023-10-13|1119.19
#2023-10-16|1131.98
#2023-10-17|1110.34
#2023-10-18|1113.07
#2023-10-19|1109.81
#2023-10-20|1096.36
#2023-10-23|1088.81
#2023-10-24|1101.85
#2023-10-25|1091.32
#2023-10-26|1165.54
#2023-10-27|1130.75
#2023-10-30|1137.48
#2023-10-31|1167.58
#2023-11-01|1152.96
#2023-11-02|1180.72
#2023-11-03|1183.02
#2023-11-06|1182.07
#2023-11-07|1153.33
#2023-11-08|1153.92
#2023-11-09|1152.08
#2023-11-10|1120.71
#2023-11-13|1106.08
#2023-11-14|1147.62
#2023-11-15|1134.01
#2023-11-16|1141.72
#2023-11-17|1157.52
#2023-11-20|1156.25
#2023-11-21|1156.07
#2023-11-22|1160.87
#2023-11-23|1150.45
#2023-11-24|1156.46
#2023-11-27|1147.68
#2023-11-28|1140.41
#2023-11-29|1138.03
#2023-11-30|1140.76
#2023-12-01|1145.45
#2023-12-04|1155.65
#2023-12-05|1157.28
#2023-12-06| .
#2023-12-07|1149.09
#2023-12-08|1161.93
#2023-12-11|1162.95
#2023-12-12|1148.73
#2023-12-13|1129.18
#2023-12-14|1156.04
#2023-12-15|1157.46
#2023-12-18|1155.20
#2023-12-19|1166.20
#2023-12-20|1170.43
#2023-12-21|1168.63
#2023-12-22|1186.49
#2023-12-25| .
#2023-12-26| .
#2023-12-27|1173.67
#2023-12-28|1174.56
#2023-12-29|1173.48
#2024-01-01| .
#2024-01-02|1187.11
#2024-01-03|1180.34
#2024-01-04|1177.35
#2024-01-05|1199.30
#2024-01-08|1198.95
#2024-01-09|1191.85
#2024-01-10|1194.11
#2024-01-11|1190.47
#2024-01-12|1195.85
#2024-01-15|1199.57
#2024-01-16|1185.37
#2024-01-17|1181.61
#2024-01-18|1174.51
#2024-01-19|1176.52
#2024-01-22|1160.35
#2024-01-23|1166.15
#2024-01-24|1165.43
#2024-01-25|1175.36
#2024-01-26|1193.92
#2024-01-29|1186.18
#2024-01-30|1188.25
#2024-01-31|1192.25
#2024-02-01|1170.87
#2024-02-02|1182.20
#2024-02-05|1168.67
#2024-02-06|1177.02
#2024-02-07|1141.46
#2024-02-08|1185.56
#2024-02-09|1152.52
#2024-02-12|1164.70
#2024-02-13|1157.71
#2024-02-14|1174.06
#2024-02-15|1168.00
#2024-02-16|1177.64
#2024-02-19|1186.46
#2024-02-20|1198.23
#2024-02-21|1185.97
#2024-02-22|1181.08
#2024-02-23|1170.77
#2024-02-26|1172.83
#2024-02-27|1193.99
#2024-02-28|1164.18
#2024-02-29|1154.85
#2024-03-01|1151.00
#2024-03-04|1138.69
#2024-03-05|1137.88
#2024-03-06|1132.26
#2024-03-07|1139.04
#2024-03-08|1152.26
#2024-03-11|1141.21
#2024-03-12|1147.36
#2024-03-13|1143.53
#2024-03-14|1136.38
#2024-03-15|1134.63
#2024-03-18|1129.35
#2024-03-19|1136.22
#2024-03-20|1132.26
#2024-03-21|1131.13
#2024-03-22|1150.51
#2024-03-25|1152.83
#2024-03-26|1154.06
#2024-03-27|1164.46
#2024-03-28|1171.51
#2024-03-29| .
#2024-04-01| .
#2024-04-02|1173.98
#2024-04-03|1170.21
#2024-04-04|1188.93
#2024-04-05|1188.40
#2024-04-08|1181.55
#2024-04-09|1183.41
#2024-04-10|1202.62
#2024-04-11|1209.82
#2024-04-12|1208.90
#2024-04-15|1204.92
#2024-04-16|1211.98
#2024-04-17|1212.22
#2024-04-18|1196.61
#2024-04-19|1181.17
#2024-04-22|1185.01
#2024-04-23|1194.68
#2024-04-24|1199.33
#2024-04-25|1187.80
#2024-04-26|1198.67
#2024-04-29|1198.77
#2024-04-30|1210.89
#2024-05-01| .
#2024-05-02|1194.48
#2024-05-03|1202.72
#2024-05-06|1202.74
#2024-05-07|1204.20
#2024-05-08|1197.58
#2024-05-09| .
#2024-05-10|1198.22
#2024-05-13|1199.89
#2024-05-14|1212.42
#2024-05-15|1200.52
#2024-05-16|1213.48
#2024-05-17|1214.51
#2024-05-20|1242.26
#2024-05-21|1231.54
#2024-05-22|1245.04
#2024-05-23|1239.25
#2024-05-24|1228.11
#2024-05-27|1251.22
#2024-05-28|1259.29
#2024-05-29|1251.74
#2024-05-30|1279.14
#2024-05-31|1302.98
#2024-06-03|1292.95
#2024-06-04|1259.24
#2024-06-05|1250.00
#2024-06-06|1236.14
#2024-06-07|1253.96
#2024-06-10|1224.27
#2024-06-11|1205.39
#2024-06-12|1197.68
#2024-06-13|1185.05
#2024-06-14|1175.61
#2024-06-17|1169.11
#2024-06-18|1188.25
#2024-06-19|1172.34
#2024-06-20|1202.02
#2024-06-21| .
#2024-06-24|1201.03
#2024-06-25|1190.28
#2024-06-26|1186.89
#2024-06-27|1192.16
#2024-06-28|1192.01
#2024-07-01|1187.93
#2024-07-02|1176.67
#2024-07-03|1182.90
#2024-07-04|1187.50
#2024-07-05|1181.11
#2024-07-08|1165.09
#2024-07-09|1179.44
#2024-07-10|1182.65
#2024-07-11|1201.32
#2024-07-12|1208.93
#2024-07-15|1206.96
#2024-07-16|1198.00
#2024-07-17|1191.79
#2024-07-18|1218.19
#2024-07-19|1199.33
#2024-07-22|1190.04
#2024-07-23|1227.42
#2024-07-24|1241.77
#2024-07-25|1237.74
#2024-07-26|1218.50
#2024-07-29|1246.30
#2024-07-30|1244.06
#2024-07-31|1234.65
#2024-08-01|1238.51
#2024-08-02|1225.86
#2024-08-05|1194.05
#2024-08-06|1220.62
#2024-08-07|1225.45
#2024-08-08|1218.51
#2024-08-09|1214.02
#2024-08-12|1213.21
#2024-08-13|1220.37
#2024-08-14|1226.71
#2024-08-15|1232.93
#2024-08-16|1230.25
#2024-08-19|1238.15
#2024-08-20|1217.96
#2024-08-21|1221.86
#2024-08-22|1232.44
#2024-08-23|1230.73
#2024-08-26|1223.75
#2024-08-27|1203.48
#2024-08-28|1203.63
#2024-08-29|1199.53
#2024-08-30|1207.70
#2024-09-02|1204.61
#2024-09-03|1225.16
#2024-09-04|1222.26
#2024-09-05|1246.61
#2024-09-06|1224.51
#2024-09-09|1236.46
#2024-09-10|1234.81
#2024-09-11|1218.81
#2024-09-12|1214.83
#2024-09-13|1243.05
#2024-09-16|1223.51
#2024-09-17|1233.75
#2024-09-18|1233.54
#2024-09-19|1247.70
#2024-09-20|1236.38
#2024-09-23|1222.24
#2024-09-24|1251.20
#2024-09-25|1250.99
#2024-09-26|1265.35
#2024-09-27|1269.12
#2024-09-30|1271.64
#2024-10-01|1273.37
#2024-10-02|1256.42
#2024-10-03|1253.92
#2024-10-04|1263.90
#2024-10-07|1273.25
#2024-10-08|1248.35
#2024-10-09|1265.62
#2024-10-10|1257.76
#2024-10-11|1274.62
#2024-10-14|1262.89
#2024-10-15|1274.42
#2024-10-16|1257.01
#2024-10-17|1278.74
#2024-10-18|1279.37
#2024-10-21|1274.31
#2024-10-22|1270.52
#2024-10-23|1276.93
#2024-10-24|1265.92
#2024-10-25|1247.44
#2024-10-28|1263.12
#2024-10-29|1270.16
#2024-10-30|1277.17
#2024-10-31|1294.38
#2024-11-01|1296.21
#2024-11-04|1289.81
#2024-11-05|1303.04
#2024-11-06|1305.91
#2024-11-07|1318.61
#2024-11-08|1312.17
#2024-11-11|1302.05
#2024-11-12|1318.39
#2024-11-13|1313.25
#2024-11-14|1329.68
#2024-11-15|1327.55
#2024-11-18|1290.09
#2024-11-19|1275.43
#2024-11-20|1291.71
#2024-11-21|1285.62
#2024-11-22|1298.16
#2024-11-25|1302.43
#2024-11-26|1300.07
#2024-11-27|1305.26
#2024-11-28|1309.72
#2024-11-29|1332.06
#2024-12-02|1324.31
#2024-12-03|1328.01
#2024-12-04|1312.63
#2024-12-05|1320.79
#2024-12-06| .
#2024-12-09|1335.85
#2024-12-10|1329.51
#2024-12-11|1354.05
#2024-12-12|1357.16
#2024-12-13|1360.32
#2024-12-16|1348.29
#2024-12-17|1332.97
#2024-12-18|1338.89
#2024-12-19|1338.94
#2024-12-20|1359.16
#2024-12-23|1354.39
#2024-12-24| .
#2024-12-25| .
#2024-12-26| .
#2024-12-27|1356.16
#2024-12-30|1339.78
#2024-12-31| .
#2025-01-01| .
#2025-01-02|1372.39
#2025-01-03|1374.16
#2025-01-06| .
#2025-01-07|1378.08
#2025-01-08|1373.23
#2025-01-09|1385.84
#2025-01-10|1344.62
#2025-01-13|1376.61
#2025-01-14|1379.93
#2025-01-15|1389.29
#2025-01-16|1372.59
#2025-01-17|1391.10
#2025-01-20|1373.82
#2025-01-21|1387.51
#2025-01-22|1397.76
#2025-01-23|1405.43
#2025-01-24|1409.40
#2025-01-27|1412.56
#2025-01-28|1408.23
#2025-01-29|1416.80
#2025-01-30|1421.09
#2025-01-31|1420.76
#2025-02-03|1455.04
#2025-02-04|1450.74
#2025-02-05|1457.11
#2025-02-06|1463.37
#2025-02-07|1447.29
#2025-02-10|1462.50
#2025-02-11|1475.38
#2025-02-12|1519.23
#2025-02-13|1527.44
#2025-02-14|1520.31
#2025-02-17|1535.28
#2025-02-18|1523.12
#2025-02-19|1503.07
#2025-02-20|1502.59
#2025-02-21|1500.19
#2025-02-24|1505.10
#2025-02-25|1494.90
#2025-02-26|1480.34
#2025-02-27|1470.78
#2025-02-28|1463.91
#2025-03-03|1463.32
#2025-03-04|1449.16
#2025-03-05|1461.32
#2025-03-06|1473.35
#2025-03-07|1470.71
#2025-03-10|1472.13
#2025-03-11|1463.33
#2025-03-12|1450.24
#2025-03-13|1493.80
#2025-03-14|1477.33
#2025-03-17|1471.68
#2025-03-18|1486.52
#2025-03-19|1490.91
#2025-03-20|1480.53
#2025-03-21|1497.19
#2025-03-24|1504.51
#2025-03-25|1537.52
#2025-03-26|1529.93
#2025-03-27|1546.68
#2025-03-28|1524.28
#2025-03-31|1527.02
#2025-04-01|1572.13
#2025-04-02|1579.83
#2025-04-03|1576.87
#2025-04-04|1534.29
#2025-04-07|1503.79
#2025-04-08|1576.05
#2025-04-09|1545.61
#2025-04-10|1602.99
#2025-04-11|1600.48
#2025-04-14|1602.58
#2025-04-15|1613.68
#2025-04-16|1621.41
#2025-04-17|1603.07
#2025-04-18| .
#2025-04-21| .
#2025-04-22|1597.50
#2025-04-23|1591.68
#2025-04-24|1572.10
#2025-04-25|1587.98
#2025-04-28|1566.08
#2025-04-29|1569.00
#2025-04-30|1601.87
#2025-05-01| .
#2025-05-02|1621.59
#2025-05-05|1629.00
#2025-05-06|1628.22
#2025-05-07|1614.32
#2025-05-08|1638.56
#2025-05-09|1647.14
#2025-05-12|1644.27
#2025-05-13|1628.28
#2025-05-14|1642.80
#2025-05-15|1655.17
#2025-05-16|1628.55
#2025-05-19|1661.13
#2025-05-20|1673.93
#2025-05-21|1676.39
#2025-05-22|1670.95
#2025-05-23|1671.75
#2025-05-26|1621.14
#2025-05-27|1637.19
#2025-05-28|1621.36
#2025-05-29| .
#2025-05-30|1613.28
#2025-06-02|1616.49
#2025-06-03|1644.79
#2025-06-04|1644.99
#2025-06-05|1648.70
#2025-06-06|1652.02
#2025-06-09|1635.59
#2025-06-10|1638.72
#2025-06-11|1656.13
#2025-06-12|1652.88
#2025-06-13|1654.79
#2025-06-16|1678.28
#2025-06-17|1682.30
#2025-06-18|1677.60
#2025-06-19|1659.90
#2025-06-20| .
#2025-06-23|1682.15
#2025-06-24|1706.88
#2025-06-25|1687.34
#2025-06-26|1694.91
#2025-06-27|1715.47
#2025-06-30|1714.93
#2025-07-01|1706.04
#2025-07-02|1683.87
#2025-07-03|1701.40
#2025-07-04|1704.32
#2025-07-07|1686.00
#2025-07-08|1691.70
#2025-07-09|1689.47
#2025-07-10|1671.63
#2025-07-11|1670.41
#2025-07-14|1671.55
#2025-07-15|1678.51
#2025-07-16|1681.82
#2025-07-17|1689.66
#2025-07-18|1697.51
#2025-07-21|1700.46
#2025-07-22|1706.42
#2025-07-23|1706.39
#2025-07-24|1691.82
#2025-07-25|1679.37
#2025-07-28|1660.10
#2025-07-29|1687.18
#2025-07-30|1702.47
#2025-07-31|1730.33
#2025-08-01|1715.34
#2025-08-04|1757.71
#2025-08-05|1744.02
#2025-08-06|1744.95
#2025-08-07|1751.20
#2025-08-08|1755.39
#2025-08-11|1748.34
#2025-08-12|1733.73
#2025-08-13|1727.25
#2025-08-14|1742.59
#2025-08-15|1765.06
#2025-08-18|1784.51
#2025-08-19|1817.60
#2025-08-20|1836.44
#2025-08-21|1848.40
#2025-08-22|1892.04
#2025-08-25|1879.05
#2025-08-26|1851.92
#2025-08-27|1858.16
#2025-08-28|1847.63
#2025-08-29|1819.52
#2025-09-01|1847.97
#2025-09-02|1825.35
#2025-09-03|1843.46
#2025-09-04|1853.10
#2025-09-05|1852.05
#2025-09-08|1854.65
#2025-09-09|1876.39
#2025-09-10|1884.94
#2025-09-11|1888.04
#2025-09-12|1892.40
#2025-09-15|1902.49
#2025-09-16|1876.73
#2025-09-17|1845.58
#2025-09-18|1873.34
#2025-09-19|1882.07
#2025-09-22|1901.39
#2025-09-23|1937.11
#2025-09-24|1916.02
#2025-09-25|1893.10
#2025-09-26|1893.22
#2025-09-29|1888.71
#2025-09-30|1859.41
#2025-10-01|1871.58
#2025-10-02|1872.56
#2025-10-03|1848.50
#2025-10-06|1822.88
#2025-10-07|1820.85
#2025-10-08|1893.79
#2025-10-09|1902.65
#2025-10-10|1886.94
#2025-10-13|1848.69
#2025-10-14|1907.93
#2025-10-15|1891.38
#2025-10-16|1909.97
#2025-10-17|1953.70
#2025-10-20|1966.16
#2025-10-21|1943.51
#2025-10-22|1946.72
#2025-10-23|1956.32
#2025-10-24|1923.37
#2025-10-27|1937.72
#2025-10-28|1918.69
#2025-10-29|1900.86
#2025-10-30|1906.18
#2025-10-31|1876.99
#2025-11-03|1833.33
#2025-11-04|1801.58
#2025-11-05|1817.80
#2025-11-06|1829.57
#2025-11-07|1831.14
#2025-11-10|1823.83
#2025-11-11|1828.78
#2025-11-12|1853.65
#2025-11-13|1829.81
#2025-11-14|1823.83
#2025-11-17|1776.91
#2025-11-18|1762.03
#2025-11-19|1769.13
#2025-11-20|1773.13
#2025-11-21|1768.15
#2025-11-24|1766.69
#2025-11-25|1668.00
#2025-11-26|1654.41
#2025-11-27|1673.06
#2025-11-28|1670.30
#2025-12-01|1727.82
#2025-12-02|1726.11
#2025-12-03|1705.52
#2025-12-04|1692.35
#2025-12-05|1697.13
#2025-12-08|1685.25
#2025-12-09|1671.23
#2025-12-10|1657.88
#2025-12-11|1664.44
#2025-12-12|1667.63
#2025-12-15|1660.63
#2025-12-16|1661.31
#2025-12-17|1668.77
#2025-12-18|1670.59
#2025-12-19|1691.99
#2025-12-22|1679.04
#2025-12-23|1692.31
#2025-12-24| .
#2025-12-25| .
#2025-12-26| .
#2025-12-29|1739.40
#2025-12-30|1762.40
#2025-12-31| .
#2026-01-01| .
#2026-01-02|1764.84
#2026-01-05|1765.85
#2026-01-06| .
#2026-01-07|1800.64
#2026-01-08|1805.45
#2026-01-09|1800.09
#2026-01-12|1791.28
#2026-01-13|1783.45
#2026-01-14|1800.97
#2026-01-15|1825.62
#2026-01-16|1829.07
#2026-01-19|1782.39
#2026-01-20|1766.13
#2026-01-21|1754.12
#2026-01-22|1813.81
#2026-01-23|1816.26
#2026-01-26|1819.68
#2026-01-27|1803.77
#2026-01-28|1787.20
#2026-01-29|1770.38
#2026-01-30|1756.76
#2026-02-02|1747.40
#2026-02-03|1725.06
#2026-02-04|1716.88
#2026-02-05|1696.60
#2026-02-06|1716.45
#2026-02-09|1732.53
#2026-02-10|1736.31
#2026-02-11|1669.56
#2026-02-12|1673.05
#2026-02-13|1663.44
#2026-02-16|1653.97
#2026-02-17|1645.12
#2026-02-18|1665.56
#2026-02-19|1683.98
#2026-02-20|1655.83
#2026-02-23|1694.38
#2026-02-24|1693.85
#2026-02-25|1717.23
#2026-02-26|1733.88
#2026-02-27|1742.60
#2026-03-02|1708.66
#2026-03-03|1670.56
#2026-03-04|1664.10
#2026-03-05|1666.04
#2026-03-06|1674.01
#2026-03-09|1659.55
#2026-03-10|1674.00
#2026-03-11|1682.77
#2026-03-12|1684.81
#2026-03-13|1701.54
#2026-03-16|1704.86
#2026-03-17|1694.46
#2026-03-18|1676.38
#2026-03-19|1674.65
#2026-03-20|1643.13
#2026-03-23|1631.18
#2026-03-24|1625.62
#2026-03-25|1622.85
#2026-03-26|1674.79
#2026-03-27|1631.24
#2026-03-30|1635.11
#2026-03-31|1637.73
#2026-04-01|1649.24
#2026-04-02|1648.12
#2026-04-03| .
#2026-04-06| .
#2026-04-07|1661.54
#2026-04-08|1688.58
#2026-04-09|1719.82
#2026-04-10|1718.32