Table Data - OMX Helsinki Food, Beverage and Tobacco Gross Index
| Title | OMX Helsinki Food, Beverage and Tobacco Gross Index |
|---|---|
| Series ID | NASDAQHX4510GI |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2000-01-03 to 2026-04-02 |
| Last Updated | 2026-04-02 10:41 PM CDT |
| Notes | For more information about this series, see: HX4510GI Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2000-01-03 | 351.34 |
| 2000-01-04 | 337.49 |
| 2000-01-05 | 330.40 |
| 2000-01-06 | . |
| 2000-01-07 | 336.76 |
| 2000-01-10 | 340.27 |
| 2000-01-11 | 344.32 |
| 2000-01-12 | 343.35 |
| 2000-01-13 | 335.92 |
| 2000-01-14 | 331.74 |
| 2000-01-17 | 326.89 |
| 2000-01-18 | 327.47 |
| 2000-01-19 | 328.66 |
| 2000-01-20 | 327.91 |
| 2000-01-21 | 317.55 |
| 2000-01-24 | 306.57 |
| 2000-01-25 | 299.24 |
| 2000-01-26 | 295.32 |
| 2000-01-27 | 293.50 |
| 2000-01-28 | 287.37 |
| 2000-01-31 | 291.08 |
| 2000-02-01 | 299.34 |
| 2000-02-02 | 321.46 |
| 2000-02-03 | 316.94 |
| 2000-02-04 | 308.96 |
| 2000-02-07 | 300.60 |
| 2000-02-08 | 306.00 |
| 2000-02-09 | 306.73 |
| 2000-02-10 | 302.91 |
| 2000-02-11 | 312.87 |
| 2000-02-14 | 318.54 |
| 2000-02-15 | 320.13 |
| 2000-02-16 | 313.65 |
| 2000-02-17 | 309.00 |
| 2000-02-18 | 307.33 |
| 2000-02-21 | 296.66 |
| 2000-02-22 | 301.11 |
| 2000-02-23 | 291.82 |
| 2000-02-24 | 292.70 |
| 2000-02-25 | 312.50 |
| 2000-02-28 | 303.91 |
| 2000-02-29 | 297.23 |
| 2000-03-01 | 296.20 |
| 2000-03-02 | 299.38 |
| 2000-03-03 | 309.77 |
| 2000-03-06 | 309.73 |
| 2000-03-07 | 309.04 |
| 2000-03-08 | 309.67 |
| 2000-03-09 | 313.54 |
| 2000-03-10 | 318.33 |
| 2000-03-13 | 306.01 |
| 2000-03-14 | 305.87 |
| 2000-03-15 | 304.20 |
| 2000-03-16 | 307.56 |
| 2000-03-17 | 320.38 |
| 2000-03-20 | 315.10 |
| 2000-03-21 | 311.01 |
| 2000-03-22 | 308.40 |
| 2000-03-23 | 313.01 |
| 2000-03-24 | 307.24 |
| 2000-03-27 | 303.97 |
| 2000-03-28 | 304.08 |
| 2000-03-29 | 305.43 |
| 2000-03-30 | 306.73 |
| 2000-03-31 | 313.36 |
| 2000-04-03 | 311.66 |
| 2000-04-04 | 303.55 |
| 2000-04-05 | 299.15 |
| 2000-04-06 | 308.76 |
| 2000-04-07 | 313.34 |
| 2000-04-10 | 310.77 |
| 2000-04-11 | 292.44 |
| 2000-04-12 | 299.84 |
| 2000-04-13 | 296.66 |
| 2000-04-14 | 295.81 |
| 2000-04-17 | 297.78 |
| 2000-04-18 | 306.22 |
| 2000-04-19 | 295.53 |
| 2000-04-20 | 289.24 |
| 2000-04-21 | . |
| 2000-04-24 | . |
| 2000-04-25 | 290.51 |
| 2000-04-26 | 296.58 |
| 2000-04-27 | 296.31 |
| 2000-04-28 | 304.63 |
| 2000-05-01 | . |
| 2000-05-02 | 300.19 |
| 2000-05-03 | 299.53 |
| 2000-05-04 | 296.93 |
| 2000-05-05 | 302.78 |
| 2000-05-08 | 309.40 |
| 2000-05-09 | 312.65 |
| 2000-05-10 | 298.07 |
| 2000-05-11 | 296.29 |
| 2000-05-12 | 300.20 |
| 2000-05-15 | 299.20 |
| 2000-05-16 | 295.46 |
| 2000-05-17 | 294.33 |
| 2000-05-18 | 296.14 |
| 2000-05-19 | 286.04 |
| 2000-05-22 | 273.29 |
| 2000-05-23 | 283.24 |
| 2000-05-24 | 277.20 |
| 2000-05-25 | 279.88 |
| 2000-05-26 | 286.63 |
| 2000-05-29 | 296.14 |
| 2000-05-30 | 292.99 |
| 2000-05-31 | 301.06 |
| 2000-06-01 | . |
| 2000-06-02 | 298.54 |
| 2000-06-05 | 294.50 |
| 2000-06-06 | 301.24 |
| 2000-06-07 | 301.91 |
| 2000-06-08 | 301.64 |
| 2000-06-09 | 303.20 |
| 2000-06-12 | 308.42 |
| 2000-06-13 | 304.54 |
| 2000-06-14 | 310.21 |
| 2000-06-15 | 317.58 |
| 2000-06-16 | 340.27 |
| 2000-06-19 | 328.86 |
| 2000-06-20 | 330.49 |
| 2000-06-21 | 328.59 |
| 2000-06-22 | 327.89 |
| 2000-06-23 | . |
| 2000-06-26 | 328.69 |
| 2000-06-27 | 326.01 |
| 2000-06-28 | 324.59 |
| 2000-06-29 | 325.50 |
| 2000-06-30 | 336.35 |
| 2000-07-03 | 337.77 |
| 2000-07-04 | 331.67 |
| 2000-07-05 | 335.77 |
| 2000-07-06 | 334.89 |
| 2000-07-07 | 331.45 |
| 2000-07-10 | 334.27 |
| 2000-07-11 | 326.56 |
| 2000-07-12 | 331.25 |
| 2000-07-13 | 335.61 |
| 2000-07-14 | 335.56 |
| 2000-07-17 | 336.77 |
| 2000-07-18 | 354.22 |
| 2000-07-19 | 348.10 |
| 2000-07-20 | 336.22 |
| 2000-07-21 | 346.38 |
| 2000-07-24 | 336.16 |
| 2000-07-25 | 345.30 |
| 2000-07-26 | 347.15 |
| 2000-07-27 | 347.17 |
| 2000-07-28 | 349.36 |
| 2000-07-31 | 354.64 |
| 2000-08-01 | 364.96 |
| 2000-08-02 | 355.03 |
| 2000-08-03 | 354.16 |
| 2000-08-04 | 353.16 |
| 2000-08-07 | 348.25 |
| 2000-08-08 | 345.62 |
| 2000-08-09 | 345.93 |
| 2000-08-10 | 352.91 |
| 2000-08-11 | 347.67 |
| 2000-08-14 | 341.88 |
| 2000-08-15 | 338.60 |
| 2000-08-16 | 332.81 |
| 2000-08-17 | 329.67 |
| 2000-08-18 | 323.66 |
| 2000-08-21 | 317.05 |
| 2000-08-22 | 316.59 |
| 2000-08-23 | 327.83 |
| 2000-08-24 | 332.09 |
| 2000-08-25 | 336.31 |
| 2000-08-28 | 326.32 |
| 2000-08-29 | 326.10 |
| 2000-08-30 | 325.63 |
| 2000-08-31 | 316.28 |
| 2000-09-01 | 323.34 |
| 2000-09-04 | 330.61 |
| 2000-09-05 | 318.52 |
| 2000-09-06 | 344.00 |
| 2000-09-07 | 333.16 |
| 2000-09-08 | 335.57 |
| 2000-09-11 | 339.51 |
| 2000-09-12 | 333.81 |
| 2000-09-13 | 334.85 |
| 2000-09-14 | 336.50 |
| 2000-09-15 | 340.26 |
| 2000-09-18 | 340.32 |
| 2000-09-19 | 330.06 |
| 2000-09-20 | 332.32 |
| 2000-09-21 | 324.28 |
| 2000-09-22 | 327.60 |
| 2000-09-25 | 328.37 |
| 2000-09-26 | 329.03 |
| 2000-09-27 | 324.92 |
| 2000-09-28 | 330.67 |
| 2000-09-29 | 333.07 |
| 2000-10-02 | 328.63 |
| 2000-10-03 | 332.60 |
| 2000-10-04 | 335.83 |
| 2000-10-05 | 332.57 |
| 2000-10-06 | 331.40 |
| 2000-10-09 | 314.02 |
| 2000-10-10 | 313.75 |
| 2000-10-11 | 312.41 |
| 2000-10-12 | 320.07 |
| 2000-10-13 | 314.71 |
| 2000-10-16 | 310.40 |
| 2000-10-17 | 311.41 |
| 2000-10-18 | 302.78 |
| 2000-10-19 | 303.83 |
| 2000-10-20 | 310.45 |
| 2000-10-23 | 294.75 |
| 2000-10-24 | 304.45 |
| 2000-10-25 | 298.74 |
| 2000-10-26 | 298.40 |
| 2000-10-27 | 305.05 |
| 2000-10-30 | 309.90 |
| 2000-10-31 | 314.77 |
| 2000-11-01 | 320.14 |
| 2000-11-02 | 308.85 |
| 2000-11-03 | 314.14 |
| 2000-11-06 | 319.69 |
| 2000-11-07 | 320.28 |
| 2000-11-08 | 316.80 |
| 2000-11-09 | 321.49 |
| 2000-11-10 | 321.10 |
| 2000-11-13 | 316.17 |
| 2000-11-14 | 314.50 |
| 2000-11-15 | 320.00 |
| 2000-11-16 | 317.50 |
| 2000-11-17 | 315.91 |
| 2000-11-20 | 313.43 |
| 2000-11-21 | 311.69 |
| 2000-11-22 | 309.22 |
| 2000-11-23 | 305.78 |
| 2000-11-24 | 313.98 |
| 2000-11-27 | 316.23 |
| 2000-11-28 | 315.72 |
| 2000-11-29 | 315.19 |
| 2000-11-30 | 315.79 |
| 2000-12-01 | 310.12 |
| 2000-12-04 | 310.23 |
| 2000-12-05 | 313.87 |
| 2000-12-06 | . |
| 2000-12-07 | 313.04 |
| 2000-12-08 | 316.89 |
| 2000-12-11 | 319.26 |
| 2000-12-12 | 321.41 |
| 2000-12-13 | 321.00 |
| 2000-12-14 | 321.60 |
| 2000-12-15 | 324.45 |
| 2000-12-18 | 328.09 |
| 2000-12-19 | 323.84 |
| 2000-12-20 | 314.25 |
| 2000-12-21 | 316.81 |
| 2000-12-22 | 318.36 |
| 2000-12-25 | . |
| 2000-12-26 | . |
| 2000-12-27 | 315.32 |
| 2000-12-28 | 318.40 |
| 2000-12-29 | 320.50 |
| 2001-01-01 | . |
| 2001-01-02 | 323.68 |
| 2001-01-03 | 311.86 |
| 2001-01-04 | 320.84 |
| 2001-01-05 | 323.84 |
| 2001-01-08 | 327.85 |
| 2001-01-09 | 312.17 |
| 2001-01-10 | 313.22 |
| 2001-01-11 | 310.38 |
| 2001-01-12 | 311.44 |
| 2001-01-15 | 312.33 |
| 2001-01-16 | 306.67 |
| 2001-01-17 | 306.55 |
| 2001-01-18 | 307.35 |
| 2001-01-19 | 311.93 |
| 2001-01-22 | 310.28 |
| 2001-01-23 | 307.80 |
| 2001-01-24 | 306.28 |
| 2001-01-25 | 302.75 |
| 2001-01-26 | 293.53 |
| 2001-01-29 | 285.21 |
| 2001-01-30 | 284.09 |
| 2001-01-31 | 281.69 |
| 2001-02-01 | 277.35 |
| 2001-02-02 | 292.39 |
| 2001-02-05 | 301.05 |
| 2001-02-06 | 315.05 |
| 2001-02-07 | 304.47 |
| 2001-02-08 | 311.49 |
| 2001-02-09 | 303.64 |
| 2001-02-12 | 307.80 |
| 2001-02-13 | 307.40 |
| 2001-02-14 | 296.45 |
| 2001-02-15 | 295.57 |
| 2001-02-16 | 297.91 |
| 2001-02-19 | 298.24 |
| 2001-02-20 | 296.16 |
| 2001-02-21 | 289.01 |
| 2001-02-22 | 274.32 |
| 2001-02-23 | 274.11 |
| 2001-02-26 | 270.80 |
| 2001-02-27 | 270.77 |
| 2001-02-28 | 271.34 |
| 2001-03-01 | 260.83 |
| 2001-03-02 | 260.77 |
| 2001-03-05 | 265.50 |
| 2001-03-06 | 269.38 |
| 2001-03-07 | 277.06 |
| 2001-03-08 | 284.17 |
| 2001-03-09 | 288.71 |
| 2001-03-12 | 290.17 |
| 2001-03-13 | 288.31 |
| 2001-03-14 | 286.68 |
| 2001-03-15 | 300.91 |
| 2001-03-16 | 283.19 |
| 2001-03-19 | 282.13 |
| 2001-03-20 | 277.55 |
| 2001-03-21 | 274.26 |
| 2001-03-22 | 287.70 |
| 2001-03-23 | 273.11 |
| 2001-03-26 | 276.91 |
| 2001-03-27 | 280.20 |
| 2001-03-28 | 279.68 |
| 2001-03-29 | 276.54 |
| 2001-03-30 | 277.42 |
| 2001-04-02 | 271.84 |
| 2001-04-03 | 273.17 |
| 2001-04-04 | 269.63 |
| 2001-04-05 | 272.76 |
| 2001-04-06 | 268.86 |
| 2001-04-09 | 269.87 |
| 2001-04-10 | 268.76 |
| 2001-04-11 | 264.90 |
| 2001-04-12 | 264.90 |
| 2001-04-13 | . |
| 2001-04-16 | . |
| 2001-04-17 | 273.02 |
| 2001-04-18 | 275.06 |
| 2001-04-19 | 273.07 |
| 2001-04-20 | 270.53 |
| 2001-04-23 | 265.66 |
| 2001-04-24 | 268.12 |
| 2001-04-25 | 278.63 |
| 2001-04-26 | 278.49 |
| 2001-04-27 | 286.74 |
| 2001-04-30 | 293.38 |
| 2001-05-01 | . |
| 2001-05-02 | 293.31 |
| 2001-05-03 | 294.56 |
| 2001-05-04 | 291.55 |
| 2001-05-07 | 291.50 |
| 2001-05-08 | 293.53 |
| 2001-05-09 | 289.02 |
| 2001-05-10 | 298.59 |
| 2001-05-11 | 296.00 |
| 2001-05-14 | 293.10 |
| 2001-05-15 | 297.94 |
| 2001-05-16 | 297.33 |
| 2001-05-17 | 300.23 |
| 2001-05-18 | 302.58 |
| 2001-05-21 | 305.66 |
| 2001-05-22 | 310.54 |
| 2001-05-23 | 321.95 |
| 2001-05-24 | . |
| 2001-05-25 | 314.97 |
| 2001-05-28 | 314.56 |
| 2001-05-29 | 318.25 |
| 2001-05-30 | 319.93 |
| 2001-05-31 | 315.88 |
| 2001-06-01 | 315.44 |
| 2001-06-04 | . |
| 2001-06-05 | 318.65 |
| 2001-06-06 | 323.07 |
| 2001-06-07 | 318.65 |
| 2001-06-08 | 315.30 |
| 2001-06-11 | 314.59 |
| 2001-06-12 | 314.19 |
| 2001-06-13 | 317.94 |
| 2001-06-14 | 316.10 |
| 2001-06-15 | 314.83 |
| 2001-06-18 | 311.43 |
| 2001-06-19 | 308.63 |
| 2001-06-20 | 305.62 |
| 2001-06-21 | 310.48 |
| 2001-06-22 | . |
| 2001-06-25 | 310.85 |
| 2001-06-26 | 305.94 |
| 2001-06-27 | 299.76 |
| 2001-06-28 | 292.57 |
| 2001-06-29 | 302.85 |
| 2001-07-02 | 311.92 |
| 2001-07-03 | 312.68 |
| 2001-07-04 | 312.78 |
| 2001-07-05 | 313.60 |
| 2001-07-06 | 313.39 |
| 2001-07-09 | 314.84 |
| 2001-07-10 | 328.29 |
| 2001-07-11 | 323.85 |
| 2001-07-12 | 326.75 |
| 2001-07-13 | 323.86 |
| 2001-07-16 | 326.87 |
| 2001-07-17 | 326.24 |
| 2001-07-18 | 325.02 |
| 2001-07-19 | 325.60 |
| 2001-07-20 | 327.69 |
| 2001-07-23 | 330.73 |
| 2001-07-24 | 334.32 |
| 2001-07-25 | 326.79 |
| 2001-07-26 | 331.58 |
| 2001-07-27 | 330.49 |
| 2001-07-30 | 331.03 |
| 2001-07-31 | 331.21 |
| 2001-08-01 | 333.34 |
| 2001-08-02 | 333.41 |
| 2001-08-03 | 331.91 |
| 2001-08-06 | 329.65 |
| 2001-08-07 | 328.10 |
| 2001-08-08 | 324.84 |
| 2001-08-09 | 321.09 |
| 2001-08-10 | 324.27 |
| 2001-08-13 | 323.15 |
| 2001-08-14 | 324.60 |
| 2001-08-15 | 322.99 |
| 2001-08-16 | 318.61 |
| 2001-08-17 | 313.19 |
| 2001-08-20 | 305.56 |
| 2001-08-21 | 320.99 |
| 2001-08-22 | 327.36 |
| 2001-08-23 | 324.76 |
| 2001-08-24 | 317.98 |
| 2001-08-27 | 317.99 |
| 2001-08-28 | 307.56 |
| 2001-08-29 | 307.19 |
| 2001-08-30 | 306.62 |
| 2001-08-31 | 319.35 |
| 2001-09-03 | 320.63 |
| 2001-09-04 | 313.09 |
| 2001-09-05 | 316.84 |
| 2001-09-06 | 314.55 |
| 2001-09-07 | 319.43 |
| 2001-09-10 | 314.74 |
| 2001-09-11 | 307.36 |
| 2001-09-12 | 296.69 |
| 2001-09-13 | 307.61 |
| 2001-09-14 | 304.32 |
| 2001-09-17 | 292.56 |
| 2001-09-18 | 303.76 |
| 2001-09-19 | 300.67 |
| 2001-09-20 | 291.51 |
| 2001-09-21 | 280.24 |
| 2001-09-24 | 278.55 |
| 2001-09-25 | 287.42 |
| 2001-09-26 | 298.26 |
| 2001-09-27 | 297.52 |
| 2001-09-28 | 297.73 |
| 2001-10-01 | 296.12 |
| 2001-10-02 | 298.87 |
| 2001-10-03 | 293.65 |
| 2001-10-04 | 295.85 |
| 2001-10-05 | 293.82 |
| 2001-10-08 | 295.61 |
| 2001-10-09 | 296.38 |
| 2001-10-10 | 294.85 |
| 2001-10-11 | 293.19 |
| 2001-10-12 | 293.13 |
| 2001-10-15 | 297.98 |
| 2001-10-16 | 294.61 |
| 2001-10-17 | 294.03 |
| 2001-10-18 | 295.13 |
| 2001-10-19 | 294.23 |
| 2001-10-22 | 293.51 |
| 2001-10-23 | 294.72 |
| 2001-10-24 | 296.52 |
| 2001-10-25 | 300.86 |
| 2001-10-26 | 300.16 |
| 2001-10-29 | 306.40 |
| 2001-10-30 | 301.15 |
| 2001-10-31 | 308.14 |
| 2001-11-01 | 333.50 |
| 2001-11-02 | 321.43 |
| 2001-11-05 | 324.75 |
| 2001-11-06 | 323.06 |
| 2001-11-07 | 315.02 |
| 2001-11-08 | 321.70 |
| 2001-11-09 | 328.95 |
| 2001-11-12 | 330.87 |
| 2001-11-13 | 332.98 |
| 2001-11-14 | 334.97 |
| 2001-11-15 | 342.44 |
| 2001-11-16 | 344.30 |
| 2001-11-19 | 324.22 |
| 2001-11-20 | 331.89 |
| 2001-11-21 | 334.36 |
| 2001-11-22 | 334.71 |
| 2001-11-23 | 344.28 |
| 2001-11-26 | 344.01 |
| 2001-11-27 | 345.57 |
| 2001-11-28 | 343.94 |
| 2001-11-29 | 340.87 |
| 2001-11-30 | 347.80 |
| 2001-12-03 | 352.57 |
| 2001-12-04 | 351.02 |
| 2001-12-05 | 342.97 |
| 2001-12-06 | . |
| 2001-12-07 | 342.06 |
| 2001-12-10 | 342.19 |
| 2001-12-11 | 342.65 |
| 2001-12-12 | 349.24 |
| 2001-12-13 | 349.09 |
| 2001-12-14 | 345.78 |
| 2001-12-17 | 344.72 |
| 2001-12-18 | 342.54 |
| 2001-12-19 | 343.15 |
| 2001-12-20 | 337.51 |
| 2001-12-21 | 340.59 |
| 2001-12-24 | . |
| 2001-12-25 | . |
| 2001-12-26 | . |
| 2001-12-27 | 340.41 |
| 2001-12-28 | 344.33 |
| 2001-12-31 | . |
| 2002-01-01 | . |
| 2002-01-02 | 350.67 |
| 2002-01-03 | 354.31 |
| 2002-01-04 | 355.65 |
| 2002-01-07 | 356.95 |
| 2002-01-08 | 352.97 |
| 2002-01-09 | 354.42 |
| 2002-01-10 | 353.13 |
| 2002-01-11 | 354.57 |
| 2002-01-14 | 358.01 |
| 2002-01-15 | 361.36 |
| 2002-01-16 | 362.15 |
| 2002-01-17 | 365.94 |
| 2002-01-18 | 373.31 |
| 2002-01-21 | 373.23 |
| 2002-01-22 | 369.00 |
| 2002-01-23 | 371.16 |
| 2002-01-24 | 375.18 |
| 2002-01-25 | 375.83 |
| 2002-01-28 | 378.32 |
| 2002-01-29 | 384.61 |
| 2002-01-30 | 381.83 |
| 2002-01-31 | 388.74 |
| 2002-02-01 | 392.05 |
| 2002-02-04 | 389.48 |
| 2002-02-05 | 383.70 |
| 2002-02-06 | 386.54 |
| 2002-02-07 | 389.68 |
| 2002-02-08 | 389.47 |
| 2002-02-11 | 386.93 |
| 2002-02-12 | 388.94 |
| 2002-02-13 | 383.27 |
| 2002-02-14 | 415.92 |
| 2002-02-15 | 428.16 |
| 2002-02-18 | 431.62 |
| 2002-02-19 | 431.24 |
| 2002-02-20 | 427.75 |
| 2002-02-21 | 426.54 |
| 2002-02-22 | 427.51 |
| 2002-02-25 | 427.80 |
| 2002-02-26 | 424.64 |
| 2002-02-27 | 426.63 |
| 2002-02-28 | 427.58 |
| 2002-03-01 | 428.89 |
| 2002-03-04 | 423.37 |
| 2002-03-05 | 420.80 |
| 2002-03-06 | 419.89 |
| 2002-03-07 | 420.09 |
| 2002-03-08 | 428.83 |
| 2002-03-11 | 425.48 |
| 2002-03-12 | 425.48 |
| 2002-03-13 | 427.92 |
| 2002-03-14 | 429.56 |
| 2002-03-15 | 433.07 |
| 2002-03-18 | 432.72 |
| 2002-03-19 | 431.93 |
| 2002-03-20 | 432.73 |
| 2002-03-21 | 429.39 |
| 2002-03-22 | 428.72 |
| 2002-03-25 | 431.16 |
| 2002-03-26 | 432.17 |
| 2002-03-27 | 434.18 |
| 2002-03-28 | . |
| 2002-03-29 | . |
| 2002-04-01 | . |
| 2002-04-02 | 436.89 |
| 2002-04-03 | 434.61 |
| 2002-04-04 | 437.47 |
| 2002-04-05 | 440.71 |
| 2002-04-08 | 441.97 |
| 2002-04-09 | 441.65 |
| 2002-04-10 | 449.44 |
| 2002-04-11 | 446.53 |
| 2002-04-12 | 456.03 |
| 2002-04-15 | 455.46 |
| 2002-04-16 | 459.22 |
| 2002-04-17 | 463.69 |
| 2002-04-18 | 467.63 |
| 2002-04-19 | 466.49 |
| 2002-04-22 | 473.88 |
| 2002-04-23 | 481.29 |
| 2002-04-24 | 473.74 |
| 2002-04-25 | 460.25 |
| 2002-04-26 | 465.18 |
| 2002-04-29 | 469.44 |
| 2002-04-30 | 472.31 |
| 2002-05-01 | . |
| 2002-05-02 | 474.98 |
| 2002-05-03 | 468.03 |
| 2002-05-06 | 466.12 |
| 2002-05-07 | 475.57 |
| 2002-05-08 | 474.67 |
| 2002-05-09 | . |
| 2002-05-10 | 463.35 |
| 2002-05-13 | 466.80 |
| 2002-05-14 | 468.06 |
| 2002-05-15 | 469.12 |
| 2002-05-16 | 468.94 |
| 2002-05-17 | 466.96 |
| 2002-05-20 | 464.24 |
| 2002-05-21 | 466.40 |
| 2002-05-22 | 462.57 |
| 2002-05-23 | 468.22 |
| 2002-05-24 | 467.48 |
| 2002-05-27 | 469.47 |
| 2002-05-28 | 462.60 |
| 2002-05-29 | 463.52 |
| 2002-05-30 | 465.23 |
| 2002-05-31 | 471.08 |
| 2002-06-03 | 467.91 |
| 2002-06-04 | 464.35 |
| 2002-06-05 | 477.24 |
| 2002-06-06 | 476.29 |
| 2002-06-07 | 473.15 |
| 2002-06-10 | 473.38 |
| 2002-06-11 | 475.69 |
| 2002-06-12 | 475.86 |
| 2002-06-13 | 475.41 |
| 2002-06-14 | 464.53 |
| 2002-06-17 | 467.14 |
| 2002-06-18 | 467.63 |
| 2002-06-19 | 461.35 |
| 2002-06-20 | 462.08 |
| 2002-06-21 | . |
| 2002-06-24 | 453.59 |
| 2002-06-25 | 431.80 |
| 2002-06-26 | 439.75 |
| 2002-06-27 | 436.27 |
| 2002-06-28 | 428.93 |
| 2002-07-01 | 442.91 |
| 2002-07-02 | 424.04 |
| 2002-07-03 | 432.64 |
| 2002-07-04 | 427.37 |
| 2002-07-05 | 427.80 |
| 2002-07-08 | 428.47 |
| 2002-07-09 | 426.31 |
| 2002-07-10 | 428.66 |
| 2002-07-11 | 419.50 |
| 2002-07-12 | 425.23 |
| 2002-07-15 | 428.63 |
| 2002-07-16 | 427.48 |
| 2002-07-17 | 426.38 |
| 2002-07-18 | 426.93 |
| 2002-07-19 | 425.99 |
| 2002-07-22 | 425.88 |
| 2002-07-23 | 425.11 |
| 2002-07-24 | 422.52 |
| 2002-07-25 | 424.67 |
| 2002-07-26 | 418.64 |
| 2002-07-29 | 420.12 |
| 2002-07-30 | 426.28 |
| 2002-07-31 | 428.12 |
| 2002-08-01 | 426.26 |
| 2002-08-02 | 425.31 |
| 2002-08-05 | 425.30 |
| 2002-08-06 | 425.23 |
| 2002-08-07 | 426.32 |
| 2002-08-08 | 425.48 |
| 2002-08-09 | 419.82 |
| 2002-08-12 | 418.69 |
| 2002-08-13 | 429.23 |
| 2002-08-14 | 420.62 |
| 2002-08-15 | 412.81 |
| 2002-08-16 | 416.68 |
| 2002-08-19 | 423.04 |
| 2002-08-20 | 424.65 |
| 2002-08-21 | 426.52 |
| 2002-08-22 | 426.20 |
| 2002-08-23 | 417.08 |
| 2002-08-26 | 415.54 |
| 2002-08-27 | 415.76 |
| 2002-08-28 | 426.94 |
| 2002-08-29 | 420.20 |
| 2002-08-30 | 424.94 |
| 2002-09-02 | 420.76 |
| 2002-09-03 | 424.37 |
| 2002-09-04 | 425.94 |
| 2002-09-05 | 420.54 |
| 2002-09-06 | 419.97 |
| 2002-09-09 | 420.38 |
| 2002-09-10 | 420.25 |
| 2002-09-11 | 419.90 |
| 2002-09-12 | 425.93 |
| 2002-09-13 | 419.51 |
| 2002-09-16 | 417.32 |
| 2002-09-17 | 418.03 |
| 2002-09-18 | 417.40 |
| 2002-09-19 | 417.62 |
| 2002-09-20 | 411.74 |
| 2002-09-23 | 414.16 |
| 2002-09-24 | 411.66 |
| 2002-09-25 | 412.13 |
| 2002-09-26 | 412.16 |
| 2002-09-27 | 412.09 |
| 2002-09-30 | 411.25 |
| 2002-10-01 | 414.75 |
| 2002-10-02 | 414.30 |
| 2002-10-03 | 414.26 |
| 2002-10-04 | 413.20 |
| 2002-10-07 | 409.75 |
| 2002-10-08 | 405.28 |
| 2002-10-09 | 402.91 |
| 2002-10-10 | 409.70 |
| 2002-10-11 | 407.03 |
| 2002-10-14 | 408.34 |
| 2002-10-15 | 409.61 |
| 2002-10-16 | 414.57 |
| 2002-10-17 | 419.66 |
| 2002-10-18 | 417.83 |
| 2002-10-21 | 419.94 |
| 2002-10-22 | 424.21 |
| 2002-10-23 | 423.47 |
| 2002-10-24 | 426.63 |
| 2002-10-25 | 422.50 |
| 2002-10-28 | 423.82 |
| 2002-10-29 | 428.75 |
| 2002-10-30 | 429.33 |
| 2002-10-31 | 431.27 |
| 2002-11-01 | 429.52 |
| 2002-11-04 | 430.70 |
| 2002-11-05 | 431.10 |
| 2002-11-06 | 434.83 |
| 2002-11-07 | 434.85 |
| 2002-11-08 | 429.99 |
| 2002-11-11 | 428.97 |
| 2002-11-12 | 427.89 |
| 2002-11-13 | 425.22 |
| 2002-11-14 | 432.00 |
| 2002-11-15 | 429.29 |
| 2002-11-18 | 428.38 |
| 2002-11-19 | 431.86 |
| 2002-11-20 | 431.20 |
| 2002-11-21 | 432.02 |
| 2002-11-22 | 432.97 |
| 2002-11-25 | 427.95 |
| 2002-11-26 | 427.51 |
| 2002-11-27 | 425.48 |
| 2002-11-28 | 438.68 |
| 2002-11-29 | 437.06 |
| 2002-12-02 | 436.44 |
| 2002-12-03 | 435.50 |
| 2002-12-04 | 434.51 |
| 2002-12-05 | 437.93 |
| 2002-12-06 | . |
| 2002-12-09 | 438.09 |
| 2002-12-10 | 433.35 |
| 2002-12-11 | 439.36 |
| 2002-12-12 | 439.63 |
| 2002-12-13 | 437.23 |
| 2002-12-16 | 439.64 |
| 2002-12-17 | 444.18 |
| 2002-12-18 | 441.12 |
| 2002-12-19 | 435.00 |
| 2002-12-20 | 430.08 |
| 2002-12-23 | 427.02 |
| 2002-12-24 | . |
| 2002-12-25 | . |
| 2002-12-26 | . |
| 2002-12-27 | 430.29 |
| 2002-12-30 | 436.66 |
| 2002-12-31 | . |
| 2003-01-01 | . |
| 2003-01-02 | 441.07 |
| 2003-01-03 | 441.96 |
| 2003-01-06 | . |
| 2003-01-07 | 440.48 |
| 2003-01-08 | 439.97 |
| 2003-01-09 | 441.82 |
| 2003-01-10 | 446.97 |
| 2003-01-13 | 447.00 |
| 2003-01-14 | 452.29 |
| 2003-01-15 | 449.47 |
| 2003-01-16 | 448.95 |
| 2003-01-17 | 445.94 |
| 2003-01-20 | 448.55 |
| 2003-01-21 | 448.81 |
| 2003-01-22 | 450.26 |
| 2003-01-23 | 448.03 |
| 2003-01-24 | 445.35 |
| 2003-01-27 | 440.86 |
| 2003-01-28 | 430.93 |
| 2003-01-29 | 424.54 |
| 2003-01-30 | 424.76 |
| 2003-01-31 | 422.83 |
| 2003-02-03 | 426.21 |
| 2003-02-04 | 422.97 |
| 2003-02-05 | 423.14 |
| 2003-02-06 | 423.44 |
| 2003-02-07 | 424.18 |
| 2003-02-10 | 423.67 |
| 2003-02-11 | 426.50 |
| 2003-02-12 | 423.23 |
| 2003-02-13 | 423.37 |
| 2003-02-14 | 422.77 |
| 2003-02-17 | 424.56 |
| 2003-02-18 | 423.95 |
| 2003-02-19 | 423.72 |
| 2003-02-20 | 416.10 |
| 2003-02-21 | 421.69 |
| 2003-02-24 | 416.07 |
| 2003-02-25 | 407.84 |
| 2003-02-26 | 401.14 |
| 2003-02-27 | 398.88 |
| 2003-02-28 | 393.30 |
| 2003-03-03 | 405.94 |
| 2003-03-04 | 400.60 |
| 2003-03-05 | 404.54 |
| 2003-03-06 | 398.33 |
| 2003-03-07 | 400.13 |
| 2003-03-10 | 403.65 |
| 2003-03-11 | 395.54 |
| 2003-03-12 | 388.14 |
| 2003-03-13 | 390.29 |
| 2003-03-14 | 395.19 |
| 2003-03-17 | 408.18 |
| 2003-03-18 | 402.21 |
| 2003-03-19 | 412.39 |
| 2003-03-20 | 415.04 |
| 2003-03-21 | 420.01 |
| 2003-03-24 | 420.19 |
| 2003-03-25 | 419.44 |
| 2003-03-26 | 416.25 |
| 2003-03-27 | 413.51 |
| 2003-03-28 | 410.91 |
| 2003-03-31 | 410.57 |
| 2003-04-01 | 414.61 |
| 2003-04-02 | 426.36 |
| 2003-04-03 | 428.01 |
| 2003-04-04 | 431.19 |
| 2003-04-07 | 432.39 |
| 2003-04-08 | 430.45 |
| 2003-04-09 | 432.41 |
| 2003-04-10 | 436.53 |
| 2003-04-11 | 435.71 |
| 2003-04-14 | 437.36 |
| 2003-04-15 | 439.05 |
| 2003-04-16 | 439.79 |
| 2003-04-17 | 441.20 |
| 2003-04-18 | . |
| 2003-04-21 | . |
| 2003-04-22 | 438.01 |
| 2003-04-23 | 443.39 |
| 2003-04-24 | 442.61 |
| 2003-04-25 | 439.44 |
| 2003-04-28 | 438.53 |
| 2003-04-29 | 440.63 |
| 2003-04-30 | 441.02 |
| 2003-05-01 | . |
| 2003-05-02 | 442.66 |
| 2003-05-05 | 447.83 |
| 2003-05-06 | 447.82 |
| 2003-05-07 | 446.30 |
| 2003-05-08 | 444.33 |
| 2003-05-09 | 443.02 |
| 2003-05-12 | 435.48 |
| 2003-05-13 | 430.42 |
| 2003-05-14 | 434.17 |
| 2003-05-15 | 434.44 |
| 2003-05-16 | 433.81 |
| 2003-05-19 | 431.60 |
| 2003-05-20 | 432.53 |
| 2003-05-21 | 428.96 |
| 2003-05-22 | 427.61 |
| 2003-05-23 | 429.54 |
| 2003-05-26 | 427.66 |
| 2003-05-27 | 430.40 |
| 2003-05-28 | 431.25 |
| 2003-05-29 | . |
| 2003-05-30 | 434.62 |
| 2003-06-02 | 434.58 |
| 2003-06-03 | 434.98 |
| 2003-06-04 | 434.58 |
| 2003-06-05 | 434.29 |
| 2003-06-06 | 441.94 |
| 2003-06-09 | 441.40 |
| 2003-06-10 | 441.70 |
| 2003-06-11 | 452.83 |
| 2003-06-12 | 459.45 |
| 2003-06-13 | 454.36 |
| 2003-06-16 | 459.67 |
| 2003-06-17 | 447.81 |
| 2003-06-18 | 445.93 |
| 2003-06-19 | 441.40 |
| 2003-06-20 | . |
| 2003-06-23 | 445.10 |
| 2003-06-24 | 444.06 |
| 2003-06-25 | 448.00 |
| 2003-06-26 | 446.90 |
| 2003-06-27 | 457.07 |
| 2003-06-30 | 455.28 |
| 2003-07-01 | 451.85 |
| 2003-07-02 | 450.50 |
| 2003-07-03 | 450.21 |
| 2003-07-04 | 449.58 |
| 2003-07-07 | 456.45 |
| 2003-07-08 | 452.77 |
| 2003-07-09 | 453.45 |
| 2003-07-10 | 447.41 |
| 2003-07-11 | 449.35 |
| 2003-07-14 | 452.49 |
| 2003-07-15 | 451.28 |
| 2003-07-16 | 448.77 |
| 2003-07-17 | 447.89 |
| 2003-07-18 | 442.06 |
| 2003-07-21 | 439.97 |
| 2003-07-22 | 440.35 |
| 2003-07-23 | 442.78 |
| 2003-07-24 | 444.40 |
| 2003-07-25 | 441.01 |
| 2003-07-28 | 441.47 |
| 2003-07-29 | 442.92 |
| 2003-07-30 | 442.41 |
| 2003-07-31 | 435.49 |
| 2003-08-01 | 434.50 |
| 2003-08-04 | 435.22 |
| 2003-08-05 | 436.03 |
| 2003-08-06 | 433.21 |
| 2003-08-07 | 440.25 |
| 2003-08-08 | 441.83 |
| 2003-08-11 | 442.56 |
| 2003-08-12 | 444.89 |
| 2003-08-13 | 445.12 |
| 2003-08-14 | 445.20 |
| 2003-08-15 | 446.19 |
| 2003-08-18 | 447.89 |
| 2003-08-19 | 450.20 |
| 2003-08-20 | 450.55 |
| 2003-08-21 | 459.25 |
| 2003-08-22 | 465.82 |
| 2003-08-25 | 460.69 |
| 2003-08-26 | 471.98 |
| 2003-08-27 | 473.99 |
| 2003-08-28 | 475.68 |
| 2003-08-29 | 475.68 |
| 2003-09-01 | 471.57 |
| 2003-09-02 | 473.71 |
| 2003-09-03 | 480.49 |
| 2003-09-04 | 473.95 |
| 2003-09-05 | 474.08 |
| 2003-09-08 | 477.75 |
| 2003-09-09 | 473.06 |
| 2003-09-10 | 468.55 |
| 2003-09-11 | 472.92 |
| 2003-09-12 | 470.84 |
| 2003-09-15 | 479.39 |
| 2003-09-16 | 479.20 |
| 2003-09-17 | 479.14 |
| 2003-09-18 | 477.75 |
| 2003-09-19 | 480.70 |
| 2003-09-22 | 466.23 |
| 2003-09-23 | 461.36 |
| 2003-09-24 | 466.27 |
| 2003-09-25 | 462.30 |
| 2003-09-26 | 463.46 |
| 2003-09-29 | 464.61 |
| 2003-09-30 | 454.54 |
| 2003-10-01 | 458.43 |
| 2003-10-02 | 460.12 |
| 2003-10-03 | 463.76 |
| 2003-10-06 | 467.86 |
| 2003-10-07 | 468.51 |
| 2003-10-08 | 463.42 |
| 2003-10-09 | 468.23 |
| 2003-10-10 | 468.60 |
| 2003-10-13 | 467.82 |
| 2003-10-14 | 467.79 |
| 2003-10-15 | 471.00 |
| 2003-10-16 | 470.60 |
| 2003-10-17 | 472.22 |
| 2003-10-20 | 470.35 |
| 2003-10-21 | 471.13 |
| 2003-10-22 | 470.22 |
| 2003-10-23 | 468.22 |
| 2003-10-24 | 469.25 |
| 2003-10-27 | 470.30 |
| 2003-10-28 | 473.01 |
| 2003-10-29 | 476.92 |
| 2003-10-30 | 475.54 |
| 2003-10-31 | 473.82 |
#2003-11-03| 478.78
#2003-11-04| 482.63
#2003-11-05| 480.47
#2003-11-06| 481.32
#2003-11-07| 487.56
#2003-11-10| 490.09
#2003-11-11| 490.32
#2003-11-12| 492.48
#2003-11-13| 500.12
#2003-11-14| 498.22
#2003-11-17| 499.32
#2003-11-18| 498.74
#2003-11-19| 496.85
#2003-11-20| 491.28
#2003-11-21| 492.51
#2003-11-24| 497.87
#2003-11-25| 497.58
#2003-11-26| 495.49
#2003-11-27| 500.03
#2003-11-28| 501.09
#2003-12-01| 503.01
#2003-12-02| 503.74
#2003-12-03| 500.74
#2003-12-04| 503.29
#2003-12-05| 499.94
#2003-12-08| 500.89
#2003-12-09| 499.60
#2003-12-10| 500.28
#2003-12-11| 503.16
#2003-12-12| 500.36
#2003-12-15| 493.81
#2003-12-16| 495.46
#2003-12-17| 495.88
#2003-12-18| 499.85
#2003-12-19| 499.18
#2003-12-22| 496.63
#2003-12-23| 497.81
#2003-12-24| .
#2003-12-25| .
#2003-12-26| .
#2003-12-29| 495.99
#2003-12-30| 502.42
#2003-12-31| .
#2004-01-01| .
#2004-01-02| 505.54
#2004-01-05| 508.83
#2004-01-06| .
#2004-01-07| 510.77
#2004-01-08| 511.00
#2004-01-09| 511.19
#2004-01-12| 517.44
#2004-01-13| 516.50
#2004-01-14| 515.99
#2004-01-15| 515.21
#2004-01-16| 517.74
#2004-01-19| 524.12
#2004-01-20| 522.12
#2004-01-21| 525.90
#2004-01-22| 524.07
#2004-01-23| 524.74
#2004-01-26| 525.16
#2004-01-27| 523.92
#2004-01-28| 524.33
#2004-01-29| 522.81
#2004-01-30| 523.54
#2004-02-02| 522.30
#2004-02-03| 523.54
#2004-02-04| 525.13
#2004-02-05| 526.56
#2004-02-06| 532.63
#2004-02-09| 531.86
#2004-02-10| 532.38
#2004-02-11| 536.04
#2004-02-12| 536.25
#2004-02-13| 522.76
#2004-02-16| 518.25
#2004-02-17| 522.26
#2004-02-18| 522.30
#2004-02-19| 523.12
#2004-02-20| 525.63
#2004-02-23| 523.69
#2004-02-24| 522.85
#2004-02-25| 513.43
#2004-02-26| 511.00
#2004-02-27| 509.53
#2004-03-01| 511.11
#2004-03-02| 508.71
#2004-03-03| 509.43
#2004-03-04| 508.76
#2004-03-05| 510.69
#2004-03-08| 520.27
#2004-03-09| 521.01
#2004-03-10| 519.74
#2004-03-11| 516.49
#2004-03-12| 518.88
#2004-03-15| 519.50
#2004-03-16| 515.99
#2004-03-17| 515.67
#2004-03-18| 516.20
#2004-03-19| 542.12
#2004-03-22| 539.12
#2004-03-23| 539.65
#2004-03-24| 535.92
#2004-03-25| 535.94
#2004-03-26| 538.49
#2004-03-29| 537.94
#2004-03-30| 537.01
#2004-03-31| 543.47
#2004-04-01| 540.56
#2004-04-02| 540.67
#2004-04-05| 542.85
#2004-04-06| 544.34
#2004-04-07| 543.04
#2004-04-08| 546.32
#2004-04-09| .
#2004-04-12| .
#2004-04-13| 551.37
#2004-04-14| 554.05
#2004-04-15| 558.68
#2004-04-16| 563.51
#2004-04-19| 561.64
#2004-04-20| 561.06
#2004-04-21| 564.55
#2004-04-22| 567.55
#2004-04-23| 569.23
#2004-04-26| 571.79
#2004-04-27| 574.54
#2004-04-28| 573.28
#2004-04-29| 566.81
#2004-04-30| 571.29
#2004-05-03| 573.27
#2004-05-04| 569.20
#2004-05-05| 574.49
#2004-05-06| 580.43
#2004-05-07| 574.79
#2004-05-10| 572.12
#2004-05-11| 571.52
#2004-05-12| 571.49
#2004-05-13| 570.16
#2004-05-14| 568.05
#2004-05-17| 569.95
#2004-05-18| 570.11
#2004-05-19| 575.58
#2004-05-20| .
#2004-05-21| 584.73
#2004-05-24| 589.00
#2004-05-25| 573.01
#2004-05-26| 574.14
#2004-05-27| 573.77
#2004-05-28| 587.42
#2004-05-31| 588.77
#2004-06-01| 586.86
#2004-06-02| 583.83
#2004-06-03| 585.32
#2004-06-04| 584.96
#2004-06-07| 589.57
#2004-06-08| 589.46
#2004-06-09| 590.78
#2004-06-10| 592.34
#2004-06-11| 591.49
#2004-06-14| 597.00
#2004-06-15| 590.75
#2004-06-16| 591.95
#2004-06-17| 590.84
#2004-06-18| 601.44
#2004-06-21| 587.59
#2004-06-22| 587.57
#2004-06-23| 587.94
#2004-06-24| 592.18
#2004-06-25| .
#2004-06-28| 588.91
#2004-06-29| 588.06
#2004-06-30| 588.23
#2004-07-01| 588.82
#2004-07-02| 588.94
#2004-07-05| 589.78
#2004-07-06| 589.40
#2004-07-07| 586.98
#2004-07-08| 588.11
#2004-07-09| 588.15
#2004-07-12| 589.04
#2004-07-13| 586.22
#2004-07-14| 585.50
#2004-07-15| 582.04
#2004-07-16| 579.87
#2004-07-19| 580.56
#2004-07-20| 578.81
#2004-07-21| 583.23
#2004-07-22| 580.33
#2004-07-23| 585.68
#2004-07-26| 584.77
#2004-07-27| 582.66
#2004-07-28| 584.41
#2004-07-29| 583.64
#2004-07-30| 582.96
#2004-08-02| 583.25
#2004-08-03| 583.12
#2004-08-04| 584.19
#2004-08-05| 582.82
#2004-08-06| 585.47
#2004-08-09| 586.54
#2004-08-10| 585.08
#2004-08-11| 585.61
#2004-08-12| 587.94
#2004-08-13| 585.22
#2004-08-16| 586.65
#2004-08-17| 584.50
#2004-08-18| 586.06
#2004-08-19| 585.33
#2004-08-20| 586.02
#2004-08-23| 591.06
#2004-08-24| 591.90
#2004-08-25| 593.18
#2004-08-26| 590.77
#2004-08-27| 594.65
#2004-08-30| 597.73
#2004-08-31| 598.93
#2004-09-01| 599.16
#2004-09-02| 598.18
#2004-09-03| 601.73
#2004-09-06| 607.32
#2004-09-07| 606.84
#2004-09-08| 606.24
#2004-09-09| 605.86
#2004-09-10| 603.60
#2004-09-13| 608.79
#2004-09-14| 605.71
#2004-09-15| 608.49
#2004-09-16| 608.84
#2004-09-17| 608.64
#2004-09-20| 610.33
#2004-09-21| 608.88
#2004-09-22| 609.85
#2004-09-23| 609.27
#2004-09-24| 601.13
#2004-09-27| 601.55
#2004-09-28| 610.14
#2004-09-29| 609.55
#2004-09-30| 610.62
#2004-10-01| 609.11
#2004-10-04| 606.32
#2004-10-05| 610.45
#2004-10-06| 610.34
#2004-10-07| 606.13
#2004-10-08| 608.44
#2004-10-11| 611.54
#2004-10-12| 613.03
#2004-10-13| 613.18
#2004-10-14| 616.25
#2004-10-15| 614.24
#2004-10-18| 611.53
#2004-10-19| 611.80
#2004-10-20| 608.71
#2004-10-21| 607.20
#2004-10-22| 607.21
#2004-10-25| 606.42
#2004-10-26| 599.07
#2004-10-27| 600.51
#2004-10-28| 600.04
#2004-10-29| 598.30
#2004-11-01| 601.33
#2004-11-02| 601.65
#2004-11-03| 603.21
#2004-11-04| 606.22
#2004-11-05| 618.55
#2004-11-08| 667.61
#2004-11-09| 672.49
#2004-11-10| 676.04
#2004-11-11| 677.70
#2004-11-12| 678.93
#2004-11-15| 679.68
#2004-11-16| 679.68
#2004-11-17| 681.06
#2004-11-18| 683.07
#2004-11-19| 685.88
#2004-11-22| 685.56
#2004-11-23| 687.23
#2004-11-24| 687.75
#2004-11-25| 687.88
#2004-11-26| 689.58
#2004-11-29| 688.92
#2004-11-30| 692.82
#2004-12-01| 693.04
#2004-12-02| 692.81
#2004-12-03| 691.09
#2004-12-06| .
#2004-12-07| 690.72
#2004-12-08| 691.11
#2004-12-09| 689.05
#2004-12-10| 687.53
#2004-12-13| 684.16
#2004-12-14| 686.15
#2004-12-15| 685.75
#2004-12-16| 686.64
#2004-12-17| 688.16
#2004-12-20| 685.86
#2004-12-21| 685.84
#2004-12-22| 685.99
#2004-12-23| 687.10
#2004-12-24| .
#2004-12-27| 689.57
#2004-12-28| 686.93
#2004-12-29| 687.46
#2004-12-30| 695.02
#2004-12-31| .
#2005-01-03| 703.12
#2005-01-04| 704.69
#2005-01-05| 707.78
#2005-01-06| .
#2005-01-07| 711.66
#2005-01-10| 719.59
#2005-01-11| 723.52
#2005-01-12| 721.69
#2005-01-13| 723.64
#2005-01-14| 723.57
#2005-01-17| 728.70
#2005-01-18| 726.76
#2005-01-19| 727.02
#2005-01-20| 726.26
#2005-01-21| 733.92
#2005-01-24| 731.15
#2005-01-25| 735.76
#2005-01-26| 736.90
#2005-01-27| 735.95
#2005-01-28| 739.51
#2005-01-31| 746.01
#2005-02-01| 749.09
#2005-02-02| 749.34
#2005-02-03| 750.04
#2005-02-04| 748.17
#2005-02-07| 750.01
#2005-02-08| 749.24
#2005-02-09| 746.66
#2005-02-10| 744.59
#2005-02-11| 741.00
#2005-02-14| 747.97
#2005-02-15| 749.03
#2005-02-16| 750.34
#2005-02-17| 759.81
#2005-02-18| 765.21
#2005-02-21| 771.93
#2005-02-22| 777.70
#2005-02-23| 781.51
#2005-02-24| 782.76
#2005-02-25| 786.37
#2005-02-28| 791.56
#2005-03-01| 799.57
#2005-03-02| 805.35
#2005-03-03| 802.77
#2005-03-04| 804.59
#2005-03-07| 807.97
#2005-03-08| 806.99
#2005-03-09| 805.96
#2005-03-10| 803.49
#2005-03-11| 804.25
#2005-03-14| 802.20
#2005-03-15| 802.66
#2005-03-16| 802.20
#2005-03-17| 803.73
#2005-03-18| 805.14
#2005-03-21| 802.90
#2005-03-22| 804.07
#2005-03-23| 797.79
#2005-03-24| 795.28
#2005-03-25| .
#2005-03-28| .
#2005-03-29| 795.83
#2005-03-30| 791.58
#2005-03-31| 790.28
#2005-04-01| 781.89
#2005-04-04| 778.46
#2005-04-05| 778.29
#2005-04-06| 778.65
#2005-04-07| 788.01
#2005-04-08| 804.06
#2005-04-11| 815.14
#2005-04-12| 804.75
#2005-04-13| 811.25
#2005-04-14| 808.91
#2005-04-15| 804.41
#2005-04-18| 794.52
#2005-04-19| 790.66
#2005-04-20| 792.64
#2005-04-21| 790.92
#2005-04-22| 793.38
#2005-04-25| 791.53
#2005-04-26| 792.99
#2005-04-27| 788.66
#2005-04-28| 784.63
#2005-04-29| 785.58
#2005-05-02| 782.60
#2005-05-03| 793.46
#2005-05-04| 791.90
#2005-05-05| .
#2005-05-06| 791.61
#2005-05-09| 792.36
#2005-05-10| 794.36
#2005-05-11| 793.03
#2005-05-12| 790.18
#2005-05-13| 791.36
#2005-05-16| 787.97
#2005-05-17| 788.54
#2005-05-18| 788.93
#2005-05-19| 787.44
#2005-05-20| 792.97
#2005-05-23| 800.40
#2005-05-24| 799.45
#2005-05-25| 802.97
#2005-05-26| 809.14
#2005-05-27| 821.06
#2005-05-30| 817.13
#2005-05-31| 822.71
#2005-06-01| 833.85
#2005-06-02| 841.44
#2005-06-03| 840.28
#2005-06-06| 838.29
#2005-06-07| 839.94
#2005-06-08| 837.31
#2005-06-09| 841.79
#2005-06-10| 841.73
#2005-06-13| 851.51
#2005-06-14| 847.50
#2005-06-15| 856.27
#2005-06-16| 871.78
#2005-06-17| 883.21
#2005-06-20| 893.88
#2005-06-21| 901.81
#2005-06-22| 895.61
#2005-06-23| 889.16
#2005-06-24| .
#2005-06-27| 886.58
#2005-06-28| 886.77
#2005-06-29| 889.75
#2005-06-30| 895.06
#2005-07-01| 896.93
#2005-07-04| 891.12
#2005-07-05| 892.81
#2005-07-06| 899.94
#2005-07-07| 899.69
#2005-07-08| 903.22
#2005-07-11| 904.50
#2005-07-12| 911.57
#2005-07-13| 907.11
#2005-07-14| 911.64
#2005-07-15| 910.35
#2005-07-18| 911.07
#2005-07-19| 918.11
#2005-07-20| 915.79
#2005-07-21| 908.39
#2005-07-22| 906.71
#2005-07-25| 904.35
#2005-07-26| 907.56
#2005-07-27| 925.21
#2005-07-28| 941.60
#2005-07-29| 943.84
#2005-08-01| 929.18
#2005-08-02| 900.04
#2005-08-03| 888.13
#2005-08-04| 878.79
#2005-08-05| 867.51
#2005-08-08| 862.61
#2005-08-09| 868.73
#2005-08-10| 871.86
#2005-08-11| 877.31
#2005-08-12| 879.87
#2005-08-15| 877.55
#2005-08-16| 882.21
#2005-08-17| 877.72
#2005-08-18| 871.60
#2005-08-19| 867.99
#2005-08-22| 865.62
#2005-08-23| 863.66
#2005-08-24| 871.05
#2005-08-25| 863.37
#2005-08-26| 860.92
#2005-08-29| 854.87
#2005-08-30| 855.94
#2005-08-31| 858.36
#2005-09-01| 863.37
#2005-09-02| 858.13
#2005-09-05| 858.08
#2005-09-06| 858.64
#2005-09-07| 867.13
#2005-09-08| 883.39
#2005-09-09| 892.72
#2005-09-12| 901.80
#2005-09-13| 894.79
#2005-09-14| 893.30
#2005-09-15| 894.43
#2005-09-16| 896.52
#2005-09-19| 897.46
#2005-09-20| 902.11
#2005-09-21| 902.17
#2005-09-22| 899.88
#2005-09-23| 900.40
#2005-09-26| 893.40
#2005-09-27| 888.92
#2005-09-28| 893.05
#2005-09-29| 897.56
#2005-09-30| 899.68
#2005-10-03| 900.92
#2005-10-04| 902.04
#2005-10-05| 896.92
#2005-10-06| 883.55
#2005-10-07| 893.92
#2005-10-10| 884.83
#2005-10-11| 890.12
#2005-10-12| 881.84
#2005-10-13| 866.61
#2005-10-14| 862.22
#2005-10-17| 867.34
#2005-10-18| 871.16
#2005-10-19| 857.81
#2005-10-20| 849.31
#2005-10-21| 825.18
#2005-10-24| 824.05
#2005-10-25| 841.09
#2005-10-26| 845.61
#2005-10-27| 859.08
#2005-10-28| 844.69
#2005-10-31| 850.96
#2005-11-01| 854.88
#2005-11-02| 856.26
#2005-11-03| 847.21
#2005-11-04| 848.51
#2005-11-07| 851.53
#2005-11-08| 855.51
#2005-11-09| 860.95
#2005-11-10| 860.63
#2005-11-11| 861.90
#2005-11-14| 861.71
#2005-11-15| 854.65
#2005-11-16| 853.35
#2005-11-17| 860.95
#2005-11-18| 863.51
#2005-11-21| 863.40
#2005-11-22| 864.66
#2005-11-23| 866.52
#2005-11-24| 875.39
#2005-11-25| 883.57
#2005-11-28| 886.68
#2005-11-29| 886.60
#2005-11-30| 887.55
#2005-12-01| 891.37
#2005-12-02| 895.71
#2005-12-05| 902.17
#2005-12-06| .
#2005-12-07| 908.54
#2005-12-08| 906.55
#2005-12-09| 914.54
#2005-12-12| 924.00
#2005-12-13| 918.75
#2005-12-14| 924.44
#2005-12-15| 927.87
#2005-12-16| 924.96
#2005-12-19| 927.49
#2005-12-20| 926.36
#2005-12-21| 932.62
#2005-12-22| 927.24
#2005-12-23| 925.94
#2005-12-26| .
#2005-12-27| 923.44
#2005-12-28| 926.63
#2005-12-29| 930.02
#2005-12-30| 930.06
#2006-01-02| 937.60
#2006-01-03| 954.64
#2006-01-04| 959.78
#2006-01-05| 958.76
#2006-01-06| .
#2006-01-09| 959.50
#2006-01-10| 973.55
#2006-01-11| 972.26
#2006-01-12| 984.71
#2006-01-13|1006.45
#2006-01-16|1028.31
#2006-01-17|1012.97
#2006-01-18| 997.69
#2006-01-19| 999.51
#2006-01-20|1002.40
#2006-01-23| 991.99
#2006-01-24| 990.31
#2006-01-25| 991.74
#2006-01-26| 995.00
#2006-01-27|1006.34
#2006-01-30|1018.21
#2006-01-31|1031.95
#2006-02-01|1030.96
#2006-02-02|1048.30
#2006-02-03|1045.85
#2006-02-06|1046.95
#2006-02-07|1048.84
#2006-02-08|1043.99
#2006-02-09|1031.53
#2006-02-10|1027.67
#2006-02-13|1035.11
#2006-02-14|1032.50
#2006-02-15|1010.83
#2006-02-16|1012.56
#2006-02-17|1014.64
#2006-02-20|1004.56
#2006-02-21| 997.81
#2006-02-22| 982.03
#2006-02-23| 989.13
#2006-02-24| 993.42
#2006-02-27| 991.32
#2006-02-28| 980.43
#2006-03-01| 982.80
#2006-03-02| 958.32
#2006-03-03| 954.82
#2006-03-06| 951.74
#2006-03-07| 947.03
#2006-03-08| 950.51
#2006-03-09| 972.95
#2006-03-10| 982.48
#2006-03-13| 981.22
#2006-03-14| 984.32
#2006-03-15| 984.79
#2006-03-16| 977.24
#2006-03-17| 984.38
#2006-03-20| 981.03
#2006-03-21| 987.11
#2006-03-22|1006.63
#2006-03-23|1004.30
#2006-03-24|1011.96
#2006-03-27|1010.63
#2006-03-28|1015.24
#2006-03-29|1005.91
#2006-03-30|1007.53
#2006-03-31|1007.18
#2006-04-03|1011.88
#2006-04-04|1009.14
#2006-04-05|1010.83
#2006-04-06|1015.94
#2006-04-07|1028.46
#2006-04-10|1024.63
#2006-04-11|1020.19
#2006-04-12|1001.85
#2006-04-13| 999.03
#2006-04-14| .
#2006-04-17| .
#2006-04-18| 995.54
#2006-04-19| 992.34
#2006-04-20| 997.27
#2006-04-21| 990.19
#2006-04-24| 988.46
#2006-04-25| 988.30
#2006-04-26| 996.08
#2006-04-27| 994.74
#2006-04-28| 997.84
#2006-05-01| .
#2006-05-02| 993.55
#2006-05-03| 995.08
#2006-05-04| 991.98
#2006-05-05| 996.27
#2006-05-08| 991.48
#2006-05-09| 989.03
#2006-05-10| 991.57
#2006-05-11| 980.30
#2006-05-12| 966.23
#2006-05-15| 960.11
#2006-05-16| 952.23
#2006-05-17| 947.94
#2006-05-18| 925.52
#2006-05-19| 906.62
#2006-05-22| 813.17
#2006-05-23| 867.21
#2006-05-24| 869.20
#2006-05-25| .
#2006-05-26| 898.67
#2006-05-29| 924.11
#2006-05-30| 900.84
#2006-05-31| 889.92
#2006-06-01| 899.38
#2006-06-02| 904.50
#2006-06-05| 902.13
#2006-06-06| 884.49
#2006-06-07| 875.44
#2006-06-08| 855.94
#2006-06-09| 858.71
#2006-06-12| 851.70
#2006-06-13| 825.38
#2006-06-14| 830.33
#2006-06-15| 848.48
#2006-06-16| 856.60
#2006-06-19| 857.93
#2006-06-20| 864.79
#2006-06-21| 861.24
#2006-06-22| 859.53
#2006-06-23| .
#2006-06-26| 861.60
#2006-06-27| 858.68
#2006-06-28| 849.58
#2006-06-29| 871.79
#2006-06-30| 890.59
#2006-07-03| 897.74
#2006-07-04| 892.50
#2006-07-05| 892.43
#2006-07-06| 903.48
#2006-07-07| 899.29
#2006-07-10| 899.25
#2006-07-11| 892.59
#2006-07-12| 895.99
#2006-07-13| 894.00
#2006-07-14| 890.36
#2006-07-17| 882.71
#2006-07-18| 875.09
#2006-07-19| 886.77
#2006-07-20| 890.41
#2006-07-21| 890.95
#2006-07-24| 895.41
#2006-07-25| 895.92
#2006-07-26| 895.26
#2006-07-27| 896.41
#2006-07-28| 904.64
#2006-07-31| 908.64
#2006-08-01| 897.88
#2006-08-02| 905.82
#2006-08-03| 901.73
#2006-08-04| 903.85
#2006-08-07| 906.64
#2006-08-08| 900.12
#2006-08-09| 899.57
#2006-08-10| 894.71
#2006-08-11| 900.78
#2006-08-14| 902.40
#2006-08-15| 899.35
#2006-08-16| 904.64
#2006-08-17| 911.57
#2006-08-18| 911.36
#2006-08-21| 913.08
#2006-08-22| 906.77
#2006-08-23| 907.80
#2006-08-24| 898.12
#2006-08-25| 895.72
#2006-08-28| 898.80
#2006-08-29| 900.16
#2006-08-30| 907.82
#2006-08-31| 916.66
#2006-09-01| 916.15
#2006-09-04| 923.19
#2006-09-05| 926.03
#2006-09-06| 922.90
#2006-09-07| 918.33
#2006-09-08| 926.99
#2006-09-11| 925.62
#2006-09-12| 925.65
#2006-09-13| 923.67
#2006-09-14| 926.49
#2006-09-15| 917.86
#2006-09-18| 921.86
#2006-09-19| 924.42
#2006-09-20| 920.67
#2006-09-21| 920.23
#2006-09-22| 916.38
#2006-09-25| 915.61
#2006-09-26| 921.72
#2006-09-27| 928.56
#2006-09-28| 933.60
#2006-09-29| 937.04
#2006-10-02| 944.59
#2006-10-03| 956.53
#2006-10-04| 958.40
#2006-10-05| 961.45
#2006-10-06| 967.37
#2006-10-09| 963.41
#2006-10-10| 975.21
#2006-10-11| 968.80
#2006-10-12| 967.68
#2006-10-13| 975.81
#2006-10-16| 972.66
#2006-10-17| 961.91
#2006-10-18| 967.93
#2006-10-19| 962.36
#2006-10-20| 966.01
#2006-10-23| 967.18
#2006-10-24| 969.07
#2006-10-25| 981.89
#2006-10-26| 993.88
#2006-10-27| 995.35
#2006-10-30| 979.17
#2006-10-31| 989.27
#2006-11-01| 990.46
#2006-11-02| 982.38
#2006-11-03| 974.98
#2006-11-06| 978.32
#2006-11-07| 984.35
#2006-11-08|1016.34
#2006-11-09|1026.04
#2006-11-10|1054.47
#2006-11-13|1087.84
#2006-11-14|1084.65
#2006-11-15|1078.36
#2006-11-16|1070.74
#2006-11-17|1074.55
#2006-11-20|1073.40
#2006-11-21|1109.45
#2006-11-22|1122.04
#2006-11-23|1120.68
#2006-11-24|1101.79
#2006-11-27|1076.85
#2006-11-28|1067.08
#2006-11-29|1093.27
#2006-11-30|1110.78
#2006-12-01|1105.10
#2006-12-04|1109.03
#2006-12-05|1116.25
#2006-12-06| .
#2006-12-07|1123.89
#2006-12-08|1128.27
#2006-12-11|1129.98
#2006-12-12|1128.74
#2006-12-13|1130.28
#2006-12-14|1140.42
#2006-12-15|1144.29
#2006-12-18|1153.60
#2006-12-19|1139.51
#2006-12-20|1145.03
#2006-12-21|1138.42
#2006-12-22|1143.38
#2006-12-25| .
#2006-12-26| .
#2006-12-27|1134.67
#2006-12-28|1120.13
#2006-12-29|1134.61
#2007-01-01| .
#2007-01-02|1141.73
#2007-01-03|1143.89
#2007-01-04|1130.59
#2007-01-05|1121.97
#2007-01-08|1138.91
#2007-01-09|1131.58
#2007-01-10|1133.97
#2007-01-11|1147.25
#2007-01-12|1154.98
#2007-01-15|1158.17
#2007-01-16|1156.69
#2007-01-17|1156.40
#2007-01-18|1153.22
#2007-01-19|1163.03
#2007-01-22|1163.34
#2007-01-23|1160.20
#2007-01-24|1188.26
#2007-01-25|1197.74
#2007-01-26|1204.07
#2007-01-29|1214.66
#2007-01-30|1203.22
#2007-01-31|1193.22
#2007-02-01|1204.79
#2007-02-02|1209.58
#2007-02-05|1205.90
#2007-02-06|1214.33
#2007-02-07|1218.48
#2007-02-08|1226.57
#2007-02-09|1226.98
#2007-02-12|1214.73
#2007-02-13|1208.09
#2007-02-14|1224.53
#2007-02-15|1216.39
#2007-02-16|1230.85
#2007-02-19|1261.32
#2007-02-20|1288.72
#2007-02-21|1283.74
#2007-02-22|1293.05
#2007-02-23|1288.89
#2007-02-26|1300.05
#2007-02-27|1250.25
#2007-02-28|1228.71
#2007-03-01|1219.56
#2007-03-02|1229.07
#2007-03-05|1192.49
#2007-03-06|1216.59
#2007-03-07|1209.14
#2007-03-08|1225.00
#2007-03-09|1222.35
#2007-03-12|1231.46
#2007-03-13|1226.84
#2007-03-14|1200.14
#2007-03-15|1208.36
#2007-03-16|1212.41
#2007-03-19|1217.45
#2007-03-20|1215.87
#2007-03-21|1226.28
#2007-03-22|1240.92
#2007-03-23|1240.99
#2007-03-26|1240.29
#2007-03-27|1227.05
#2007-03-28|1217.92
#2007-03-29|1225.20
#2007-03-30|1234.81
#2007-04-02|1243.12
#2007-04-03|1231.86
#2007-04-04|1241.26
#2007-04-05|1251.41
#2007-04-06| .
#2007-04-09| .
#2007-04-10|1253.17
#2007-04-11|1272.79
#2007-04-12|1280.39
#2007-04-13|1286.26
#2007-04-16|1309.97
#2007-04-17|1311.29
#2007-04-18|1310.86
#2007-04-19|1307.88
#2007-04-20|1328.22
#2007-04-23|1327.83
#2007-04-24|1335.19
#2007-04-25|1362.15
#2007-04-26|1390.32
#2007-04-27|1403.39
#2007-04-30|1401.95
#2007-05-01| .
#2007-05-02|1405.34
#2007-05-03|1425.07
#2007-05-04|1433.58
#2007-05-07|1437.48
#2007-05-08|1396.94
#2007-05-09|1400.43
#2007-05-10|1407.19
#2007-05-11|1405.88
#2007-05-14|1410.74
#2007-05-15|1413.81
#2007-05-16|1417.85
#2007-05-17| .
#2007-05-18|1406.18
#2007-05-21|1393.13
#2007-05-22|1409.50
#2007-05-23|1407.40
#2007-05-24|1412.79
#2007-05-25|1407.08
#2007-05-28|1421.81
#2007-05-29|1412.25
#2007-05-30|1410.97
#2007-05-31|1436.55
#2007-06-01|1435.86
#2007-06-04|1445.72
#2007-06-05|1460.33
#2007-06-06|1456.09
#2007-06-07|1448.56
#2007-06-08|1438.28
#2007-06-11|1470.75
#2007-06-12|1478.99
#2007-06-13|1473.07
#2007-06-14|1471.73
#2007-06-15|1454.25
#2007-06-18|1468.38
#2007-06-19|1457.87
#2007-06-20|1468.47
#2007-06-21|1455.97
#2007-06-22| .
#2007-06-25|1449.48
#2007-06-26|1453.60
#2007-06-27|1460.93
#2007-06-28|1469.21
#2007-06-29|1471.73
#2007-07-02|1515.78
#2007-07-03|1505.38
#2007-07-04|1491.99
#2007-07-05|1491.31
#2007-07-06|1500.85
#2007-07-09|1513.74
#2007-07-10|1517.43
#2007-07-11|1526.06
#2007-07-12|1523.90
#2007-07-13|1516.36
#2007-07-16|1511.90
#2007-07-17|1504.90
#2007-07-18|1502.47
#2007-07-19|1496.42
#2007-07-20|1483.46
#2007-07-23|1485.99
#2007-07-24|1474.49
#2007-07-25|1469.68
#2007-07-26|1442.49
#2007-07-27|1451.59
#2007-07-30|1444.75
#2007-07-31|1447.13
#2007-08-01|1437.11
#2007-08-02|1428.06
#2007-08-03|1431.33
#2007-08-06|1419.09
#2007-08-07|1422.98
#2007-08-08|1414.43
#2007-08-09|1362.18
#2007-08-10|1307.72
#2007-08-13|1319.45
#2007-08-14|1338.60
#2007-08-15|1350.43
#2007-08-16|1288.81
#2007-08-17|1296.79
#2007-08-20|1325.05
#2007-08-21|1320.33
#2007-08-22|1327.51
#2007-08-23|1339.80
#2007-08-24|1345.52
#2007-08-27|1349.05
#2007-08-28|1340.52
#2007-08-29|1351.86
#2007-08-30|1356.19
#2007-08-31|1364.33
#2007-09-03|1349.71
#2007-09-04|1354.23
#2007-09-05|1343.73
#2007-09-06|1344.28
#2007-09-07|1317.95
#2007-09-10|1299.70
#2007-09-11|1298.93
#2007-09-12|1296.74
#2007-09-13|1280.64
#2007-09-14|1278.52
#2007-09-17|1257.56
#2007-09-18|1256.36
#2007-09-19|1267.97
#2007-09-20|1236.62
#2007-09-21|1251.92
#2007-09-24|1283.86
#2007-09-25|1256.12
#2007-09-26|1273.61
#2007-09-27|1262.36
#2007-09-28|1257.25
#2007-10-01|1254.29
#2007-10-02|1245.07
#2007-10-03|1248.13
#2007-10-04|1250.18
#2007-10-05|1250.32
#2007-10-08|1239.56
#2007-10-09|1248.72
#2007-10-10|1276.09
#2007-10-11|1282.15
#2007-10-12|1287.18
#2007-10-15|1297.20
#2007-10-16|1298.04
#2007-10-17|1317.83
#2007-10-18|1319.64
#2007-10-19|1322.06
#2007-10-22|1272.52
#2007-10-23|1284.18
#2007-10-24|1272.78
#2007-10-25|1268.12
#2007-10-26|1269.02
#2007-10-29|1266.18
#2007-10-30|1269.05
#2007-10-31|1261.91
#2007-11-01|1266.65
#2007-11-02|1260.16
#2007-11-05|1257.16
#2007-11-06|1270.36
#2007-11-07|1267.93
#2007-11-08|1257.78
#2007-11-09|1223.02
#2007-11-12|1207.79
#2007-11-13|1195.82
#2007-11-14|1196.42
#2007-11-15|1158.94
#2007-11-16|1145.49
#2007-11-19|1108.39
#2007-11-20|1094.60
#2007-11-21|1058.84
#2007-11-22|1058.89
#2007-11-23|1073.71
#2007-11-26|1085.92
#2007-11-27|1085.96
#2007-11-28|1110.95
#2007-11-29|1112.89
#2007-11-30|1156.67
#2007-12-03|1137.44
#2007-12-04|1126.95
#2007-12-05|1119.84
#2007-12-06| .
#2007-12-07|1140.13
#2007-12-10|1148.65
#2007-12-11|1132.84
#2007-12-12|1135.72
#2007-12-13|1134.33
#2007-12-14|1120.96
#2007-12-17|1072.23
#2007-12-18|1068.61
#2007-12-19|1033.96
#2007-12-20|1033.29
#2007-12-21|1046.44
#2007-12-24| .
#2007-12-25| .
#2007-12-26| .
#2007-12-27|1064.31
#2007-12-28|1078.42
#2007-12-31| .
#2008-01-01| .
#2008-01-02|1074.14
#2008-01-03|1093.06
#2008-01-04|1063.40
#2008-01-07|1046.60
#2008-01-08|1064.41
#2008-01-09|1028.70
#2008-01-10|1006.01
#2008-01-11| 989.19
#2008-01-14| 979.28
#2008-01-15| 956.03
#2008-01-16| 934.85
#2008-01-17| 909.95
#2008-01-18| 870.43
#2008-01-21| 851.86
#2008-01-22| 834.65
#2008-01-23| 844.39
#2008-01-24| 891.39
#2008-01-25| 892.12
#2008-01-28| 896.46
#2008-01-29| 918.72
#2008-01-30| 920.86
#2008-01-31| 910.96
#2008-02-01| 919.13
#2008-02-04| 913.17
#2008-02-05| 879.28
#2008-02-06| 881.64
#2008-02-07| 874.74
#2008-02-08| 862.55
#2008-02-11| 861.62
#2008-02-12| 891.89
#2008-02-13| 885.00
#2008-02-14| 893.93
#2008-02-15| 899.13
#2008-02-18| 904.51
#2008-02-19| 911.63
#2008-02-20| 911.00
#2008-02-21| 927.81
#2008-02-22| 919.09
#2008-02-25| 910.35
#2008-02-26| 874.59
#2008-02-27| 877.19
#2008-02-28| 868.20
#2008-02-29| 878.91
#2008-03-03| 884.71
#2008-03-04| 889.08
#2008-03-05| 893.28
#2008-03-06| 898.80
#2008-03-07| 895.93
#2008-03-10| 894.74
#2008-03-11| 898.05
#2008-03-12| 905.31
#2008-03-13| 903.69
#2008-03-14| 904.05
#2008-03-17| 887.72
#2008-03-18| 887.69
#2008-03-19| 905.20
#2008-03-20| 894.34
#2008-03-21| .
#2008-03-24| .
#2008-03-25| 908.36
#2008-03-26| 931.16
#2008-03-27| 927.76
#2008-03-28| 933.66
#2008-03-31| 937.28
#2008-04-01| 949.60
#2008-04-02| 954.73
#2008-04-03| 957.00
#2008-04-04| 976.80
#2008-04-07| 995.23
#2008-04-08| 986.38
#2008-04-09| 991.78
#2008-04-10| 982.00
#2008-04-11| 976.01
#2008-04-14| 957.19
#2008-04-15| 909.31
#2008-04-16| 906.11
#2008-04-17| 915.49
#2008-04-18| 918.83
#2008-04-21| 904.15
#2008-04-22| 901.74
#2008-04-23| 903.78
#2008-04-24| 901.37
#2008-04-25| 924.63
#2008-04-28| 925.57
#2008-04-29| 925.00
#2008-04-30| 912.59
#2008-05-01| .
#2008-05-02| 922.58
#2008-05-05| 937.05
#2008-05-06| 922.98
#2008-05-07| 924.86
#2008-05-08| 917.64
#2008-05-09| 906.29
#2008-05-12| 918.26
#2008-05-13| 922.96
#2008-05-14| 942.05
#2008-05-15| 949.49
#2008-05-16| 957.33
#2008-05-19| 975.86
#2008-05-20| 961.68
#2008-05-21| 967.45
#2008-05-22| 958.19
#2008-05-23| 964.03
#2008-05-26| 953.70
#2008-05-27| 967.17
#2008-05-28| 978.22
#2008-05-29| 977.54
#2008-05-30| 980.61
#2008-06-02| 991.29
#2008-06-03| 988.88
#2008-06-04| 993.38
#2008-06-05|1017.75
#2008-06-06|1011.40
#2008-06-09|1010.06
#2008-06-10|1003.82
#2008-06-11| 985.12
#2008-06-12| 968.01
#2008-06-13| 969.69
#2008-06-16| 963.93
#2008-06-17| 971.48
#2008-06-18| 964.75
#2008-06-19| 958.56
#2008-06-20| .
#2008-06-23| 923.63
#2008-06-24| 930.97
#2008-06-25| 943.60
#2008-06-26| 930.79
#2008-06-27| 928.66
#2008-06-30| 934.50
#2008-07-01| 920.37
#2008-07-02| 904.17
#2008-07-03| 897.56
#2008-07-04| 838.46
#2008-07-07| 853.30
#2008-07-08| 861.14
#2008-07-09| 853.95
#2008-07-10| 838.32
#2008-07-11| 822.67
#2008-07-14| 829.84
#2008-07-15| 809.32
#2008-07-16| 810.84
#2008-07-17| 822.86
#2008-07-18| 831.86
#2008-07-21| 842.08
#2008-07-22| 835.89
#2008-07-23| 828.25
#2008-07-24| 832.66
#2008-07-25| 813.05
#2008-07-28| 811.88
#2008-07-29| 819.02
#2008-07-30| 826.44
#2008-07-31| 830.12
#2008-08-01| 805.28
#2008-08-04| 799.91
#2008-08-05| 806.88
#2008-08-06| 808.62
#2008-08-07| 808.75
#2008-08-08| 814.26
#2008-08-11| 815.83
#2008-08-12| 830.07
#2008-08-13| 825.66
#2008-08-14| 825.21
#2008-08-15| 836.76
#2008-08-18| 847.61
#2008-08-19| 841.09
#2008-08-20| 830.39
#2008-08-21| 831.21
#2008-08-22| 830.48
#2008-08-25| 825.79
#2008-08-26| 814.06
#2008-08-27| 817.14
#2008-08-28| 828.96
#2008-08-29| 850.59
#2008-09-01| 851.32
#2008-09-02| 846.56
#2008-09-03| 855.53
#2008-09-04| 838.40
#2008-09-05| 831.27
#2008-09-08| 827.62
#2008-09-09| 835.42
#2008-09-10| 821.14
#2008-09-11| 829.43
#2008-09-12| 835.56
#2008-09-15| 819.14
#2008-09-16| 846.07
#2008-09-17| 828.31
#2008-09-18| 806.38
#2008-09-19| 811.71
#2008-09-22| 803.03
#2008-09-23| 807.03
#2008-09-24| 810.70
#2008-09-25| 800.39
#2008-09-26| 799.23
#2008-09-29| 763.70
#2008-09-30| 753.33
#2008-10-01| 764.30
#2008-10-02| 779.54
#2008-10-03| 783.76
#2008-10-06| 761.71
#2008-10-07| 757.32
#2008-10-08| 721.77
#2008-10-09| 731.21
#2008-10-10| 695.53
#2008-10-13| 727.97
#2008-10-14| 757.64
#2008-10-15| 728.52
#2008-10-16| 714.30
#2008-10-17| 703.72
#2008-10-20| 714.17
#2008-10-21| 704.47
#2008-10-22| 705.02
#2008-10-23| 689.14
#2008-10-24| 674.31
#2008-10-27| 665.34
#2008-10-28| 674.48
#2008-10-29| 673.79
#2008-10-30| 664.40
#2008-10-31| 674.01
#2008-11-03| 708.14
#2008-11-04| 726.07
#2008-11-05| 700.66
#2008-11-06| 682.74
#2008-11-07| 680.73
#2008-11-10| 690.54
#2008-11-11| 677.65
#2008-11-12| 679.46
#2008-11-13| 665.68
#2008-11-14| 668.51
#2008-11-17| 657.98
#2008-11-18| 650.65
#2008-11-19| 647.69
#2008-11-20| 636.07
#2008-11-21| 636.90
#2008-11-24| 645.32
#2008-11-25| 650.14
#2008-11-26| 655.17
#2008-11-27| 657.94
#2008-11-28| 681.08
#2008-12-01| 667.52
#2008-12-02| 663.06
#2008-12-03| 660.72
#2008-12-04| 661.34
#2008-12-05| 660.30
#2008-12-08| 665.00
#2008-12-09| 668.53
#2008-12-10| 671.02
#2008-12-11| 678.98
#2008-12-12| 657.58
#2008-12-15| 680.42
#2008-12-16| 674.67
#2008-12-17| 666.08
#2008-12-18| 657.44
#2008-12-19| 655.42
#2008-12-22| 644.19
#2008-12-23| 643.86
#2008-12-24| .
#2008-12-25| .
#2008-12-26| .
#2008-12-29| 650.65
#2008-12-30| 667.61
#2008-12-31| .
#2009-01-01| .
#2009-01-02| 697.12
#2009-01-05| 716.09
#2009-01-06| .
#2009-01-07| 716.86
#2009-01-08| 704.23
#2009-01-09| 709.88
#2009-01-12| 703.39
#2009-01-13| 695.62
#2009-01-14| 680.56
#2009-01-15| 677.87
#2009-01-16| 685.88
#2009-01-19| 685.22
#2009-01-20| 691.22
#2009-01-21| 679.63
#2009-01-22| 674.73
#2009-01-23| 663.96
#2009-01-26| 668.64
#2009-01-27| 669.45
#2009-01-28| 683.65
#2009-01-29| 677.01
#2009-01-30| 677.34
#2009-02-02| 672.01
#2009-02-03| 689.99
#2009-02-04| 693.38
#2009-02-05| 703.39
#2009-02-06| 700.39
#2009-02-09| 709.96
#2009-02-10| 706.98
#2009-02-11| 702.85
#2009-02-12| 704.56
#2009-02-13| 706.47
#2009-02-16| 703.27
#2009-02-17| 700.52
#2009-02-18| 688.70
#2009-02-19| 689.93
#2009-02-20| 683.01
#2009-02-23| 672.57
#2009-02-24| 656.57
#2009-02-25| 627.19
#2009-02-26| 628.69
#2009-02-27| 610.39
#2009-03-02| 601.33
#2009-03-03| 577.77
#2009-03-04| 578.95
#2009-03-05| 578.75
#2009-03-06| 570.81
#2009-03-09| 566.53
#2009-03-10| 578.91
#2009-03-11| 566.42
#2009-03-12| 566.88
#2009-03-13| 574.50
#2009-03-16| 573.49
#2009-03-17| 568.91
#2009-03-18| 563.72
#2009-03-19| 566.59
#2009-03-20| 560.64
#2009-03-23| 560.11
#2009-03-24| 557.21
#2009-03-25| 555.16
#2009-03-26| 555.46
#2009-03-27| 558.37
#2009-03-30| 554.71
#2009-03-31| 552.21
#2009-04-01| 553.43
#2009-04-02| 566.08
#2009-04-03| 573.53
#2009-04-06| 582.99
#2009-04-07| 601.43
#2009-04-08| 611.59
#2009-04-09| 613.21
#2009-04-10| .
#2009-04-13| .
#2009-04-14| 622.75
#2009-04-15| 619.85
#2009-04-16| 616.43
#2009-04-17| 627.86
#2009-04-20| 625.62
#2009-04-21| 626.40
#2009-04-22| 629.56
#2009-04-23| 637.53
#2009-04-24| 642.62
#2009-04-27| 641.18
#2009-04-28| 641.42
#2009-04-29| 650.06
#2009-04-30| 673.40
#2009-05-01| .
#2009-05-04| 705.30
#2009-05-05| 734.25
#2009-05-06| 748.46
#2009-05-07| 752.21
#2009-05-08| 769.30
#2009-05-11| 753.46
#2009-05-12| 753.25
#2009-05-13| 736.34
#2009-05-14| 764.66
#2009-05-15| 787.38
#2009-05-18| 804.33
#2009-05-19| 821.20
#2009-05-20| 821.44
#2009-05-21| .
#2009-05-22| 822.48
#2009-05-25| 833.01
#2009-05-26| 823.06
#2009-05-27| 827.97
#2009-05-28| 825.72
#2009-05-29| 817.64
#2009-06-01| 828.47
#2009-06-02| 826.83
#2009-06-03| 817.75
#2009-06-04| 821.57
#2009-06-05| 815.91
#2009-06-08| 814.87
#2009-06-09| 808.69
#2009-06-10| 818.64
#2009-06-11| 819.85
#2009-06-12| 807.96
#2009-06-15| 809.17
#2009-06-16| 811.30
#2009-06-17| 810.20
#2009-06-18| 809.62
#2009-06-19| .
#2009-06-22| 806.50
#2009-06-23| 804.13
#2009-06-24| 827.79
#2009-06-25| 837.78
#2009-06-26| 856.17
#2009-06-29| 863.74
#2009-06-30| 853.18
#2009-07-01| 866.20
#2009-07-02| 852.74
#2009-07-03| 848.02
#2009-07-06| 827.42
#2009-07-07| 832.12
#2009-07-08| 827.87
#2009-07-09| 823.27
#2009-07-10| 814.30
#2009-07-13| 818.19
#2009-07-14| 817.66
#2009-07-15| 840.60
#2009-07-16| 834.17
#2009-07-17| 826.55
#2009-07-20| 847.69
#2009-07-21| 849.89
#2009-07-22| 848.61
#2009-07-23| 847.48
#2009-07-24| 851.26
#2009-07-27| 856.00
#2009-07-28| 853.92
#2009-07-29| 860.30
#2009-07-30| 877.93
#2009-07-31| 893.00
#2009-08-03| 936.77
#2009-08-04| 914.78
#2009-08-05| 935.63
#2009-08-06| 929.71
#2009-08-07| 917.12
#2009-08-10| 915.83
#2009-08-11| 904.53
#2009-08-12| 917.24
#2009-08-13| 922.75
#2009-08-14| 917.74
#2009-08-17| 900.99
#2009-08-18| 914.90
#2009-08-19| 911.11
#2009-08-20| 905.08
#2009-08-21| 904.19
#2009-08-24| 915.42
#2009-08-25| 917.13
#2009-08-26| 921.09
#2009-08-27| 950.61
#2009-08-28| 957.97
#2009-08-31| 958.88
#2009-09-01| 938.31
#2009-09-02| 931.53
#2009-09-03| 945.84
#2009-09-04| 948.11
#2009-09-07| 964.26
#2009-09-08| 976.80
#2009-09-09| 975.60
#2009-09-10| 969.96
#2009-09-11| 975.42
#2009-09-14| 977.36
#2009-09-15|1012.06
#2009-09-16|1018.74
#2009-09-17|1030.98
#2009-09-18|1032.88
#2009-09-21|1050.84
#2009-09-22|1055.32
#2009-09-23|1049.54
#2009-09-24|1043.40
#2009-09-25|1039.41
#2009-09-28|1034.42
#2009-09-29|1032.35
#2009-09-30|1026.95
#2009-10-01|1003.86
#2009-10-02| 987.58
#2009-10-05| 990.46
#2009-10-06|1013.90
#2009-10-07|1021.85
#2009-10-08|1019.06
#2009-10-09|1013.83
#2009-10-12|1019.81
#2009-10-13|1017.87
#2009-10-14|1017.47
#2009-10-15|1012.02
#2009-10-16|1019.46
#2009-10-19|1033.67
#2009-10-20|1041.55
#2009-10-21|1042.23
#2009-10-22|1030.64
#2009-10-23|1041.13
#2009-10-26|1047.35
#2009-10-27|1043.45
#2009-10-28|1036.05
#2009-10-29|1033.34
#2009-10-30|1046.37
#2009-11-02|1045.07
#2009-11-03|1013.43
#2009-11-04|1026.94
#2009-11-05|1022.34
#2009-11-06|1030.83
#2009-11-09|1028.10
#2009-11-10|1027.34
#2009-11-11|1037.49
#2009-11-12|1035.92
#2009-11-13|1042.66
#2009-11-16|1052.30
#2009-11-17|1051.62
#2009-11-18|1048.53
#2009-11-19|1045.21
#2009-11-20|1042.29
#2009-11-23|1049.64
#2009-11-24|1059.84
#2009-11-25|1064.65
#2009-11-26|1053.31
#2009-11-27|1066.53
#2009-11-30|1054.41
#2009-12-01|1053.74
#2009-12-02|1042.79
#2009-12-03|1028.77
#2009-12-04|1031.21
#2009-12-07|1034.16
#2009-12-08|1042.83
#2009-12-09|1034.58
#2009-12-10|1046.17
#2009-12-11|1047.05
#2009-12-14|1052.19
#2009-12-15|1057.00
#2009-12-16|1061.25
#2009-12-17|1040.21
#2009-12-18|1038.30
#2009-12-21|1038.09
#2009-12-22|1037.97
#2009-12-23|1037.95
#2009-12-24| .
#2009-12-25| .
#2009-12-28|1035.20
#2009-12-29|1047.38
#2009-12-30|1055.33
#2009-12-31| .
#2010-01-01| .
#2010-01-04|1077.74
#2010-01-05|1082.54
#2010-01-06| .
#2010-01-07|1080.97
#2010-01-08|1086.06
#2010-01-11|1084.88
#2010-01-12|1072.83
#2010-01-13|1081.06
#2010-01-14|1088.03
#2010-01-15|1089.94
#2010-01-18|1104.05
#2010-01-19|1121.58
#2010-01-20|1107.94
#2010-01-21|1097.78
#2010-01-22|1088.70
#2010-01-25|1078.14
#2010-01-26|1070.84
#2010-01-27|1083.67
#2010-01-28|1087.61
#2010-01-29|1136.95
#2010-02-01|1147.21
#2010-02-02|1151.35
#2010-02-03|1156.62
#2010-02-04|1144.67
#2010-02-05|1124.23
#2010-02-08|1110.25
#2010-02-09|1123.41
#2010-02-10|1132.79
#2010-02-11|1113.01
#2010-02-12|1121.27
#2010-02-15|1098.23
#2010-02-16|1111.77
#2010-02-17|1134.97
#2010-02-18|1128.49
#2010-02-19|1115.65
#2010-02-22|1119.61
#2010-02-23|1126.12
#2010-02-24|1132.87
#2010-02-25|1127.88
#2010-02-26|1133.79
#2010-03-01|1133.39
#2010-03-02|1149.38
#2010-03-03|1146.51
#2010-03-04|1144.53
#2010-03-05|1144.89
#2010-03-08|1143.07
#2010-03-09|1145.33
#2010-03-10|1145.23
#2010-03-11|1150.65
#2010-03-12|1149.64
#2010-03-15|1164.41
#2010-03-16|1169.55
#2010-03-17|1168.71
#2010-03-18|1169.47
#2010-03-19|1170.77
#2010-03-22|1168.62
#2010-03-23|1172.98
#2010-03-24|1172.96
#2010-03-25|1186.68
#2010-03-26|1201.33
#2010-03-29|1193.63
#2010-03-30|1196.71
#2010-03-31|1199.60
#2010-04-01|1210.90
#2010-04-02| .
#2010-04-05| .
#2010-04-06|1221.33
#2010-04-07|1229.19
#2010-04-08|1225.20
#2010-04-09|1190.42
#2010-04-12|1196.09
#2010-04-13|1179.71
#2010-04-14|1189.16
#2010-04-15|1188.16
#2010-04-16|1174.65
#2010-04-19|1164.12
#2010-04-20|1182.25
#2010-04-21|1177.24
#2010-04-22|1180.62
#2010-04-23|1188.92
#2010-04-26|1197.14
#2010-04-27|1179.64
#2010-04-28|1167.31
#2010-04-29|1160.27
#2010-04-30|1172.24
#2010-05-03|1161.78
#2010-05-04|1133.61
#2010-05-05|1104.76
#2010-05-06|1078.14
#2010-05-07|1033.25
#2010-05-10|1119.20
#2010-05-11|1085.79
#2010-05-12|1103.28
#2010-05-13| .
#2010-05-14|1106.64
#2010-05-17|1100.43
#2010-05-18|1101.92
#2010-05-19|1084.06
#2010-05-20|1076.40
#2010-05-21|1074.43
#2010-05-24|1066.48
#2010-05-25|1037.39
#2010-05-26|1050.90
#2010-05-27|1073.73
#2010-05-28|1079.53
#2010-05-31|1072.66
#2010-06-01|1078.22
#2010-06-02|1072.85
#2010-06-03|1088.10
#2010-06-04|1070.46
#2010-06-07|1066.31
#2010-06-08|1057.48
#2010-06-09|1061.18
#2010-06-10|1088.70
#2010-06-11|1094.02
#2010-06-14|1105.54
#2010-06-15|1104.66
#2010-06-16|1108.41
#2010-06-17|1115.82
#2010-06-18|1138.18
#2010-06-21|1129.03
#2010-06-22|1126.35
#2010-06-23|1122.30
#2010-06-24|1102.81
#2010-06-25| .
#2010-06-28|1109.40
#2010-06-29|1092.27
#2010-06-30|1089.41
#2010-07-01|1059.36
#2010-07-02|1084.42
#2010-07-05|1086.03
#2010-07-06|1110.43
#2010-07-07|1104.53
#2010-07-08|1113.93
#2010-07-09|1115.87
#2010-07-12|1132.55
#2010-07-13|1133.09
#2010-07-14|1136.03
#2010-07-15|1130.42
#2010-07-16|1131.65
#2010-07-19|1149.02
#2010-07-20|1134.29
#2010-07-21|1157.73
#2010-07-22|1162.10
#2010-07-23|1148.60
#2010-07-26|1163.71
#2010-07-27|1170.29
#2010-07-28|1170.74
#2010-07-29|1168.63
#2010-07-30|1171.39
#2010-08-02|1176.14
#2010-08-03|1169.60
#2010-08-04|1157.64
#2010-08-05|1156.04
#2010-08-06|1155.52
#2010-08-09|1161.33
#2010-08-10|1176.20
#2010-08-11|1153.49
#2010-08-12|1139.38
#2010-08-13|1135.50
#2010-08-16|1141.90
#2010-08-17|1147.44
#2010-08-18|1146.78
#2010-08-19|1138.21
#2010-08-20|1136.77
#2010-08-23|1137.92
#2010-08-24|1109.95
#2010-08-25|1099.70
#2010-08-26|1109.25
#2010-08-27|1092.86
#2010-08-30|1108.20
#2010-08-31|1120.36
#2010-09-01|1137.87
#2010-09-02|1128.79
#2010-09-03|1134.67
#2010-09-06|1131.73
#2010-09-07|1124.37
#2010-09-08|1128.14
#2010-09-09|1141.73
#2010-09-10|1145.20
#2010-09-13|1145.44
#2010-09-14|1136.35
#2010-09-15|1139.74
#2010-09-16|1138.81
#2010-09-17|1148.94
#2010-09-20|1143.81
#2010-09-21|1153.02
#2010-09-22|1138.97
#2010-09-23|1138.79
#2010-09-24|1157.89
#2010-09-27|1154.76
#2010-09-28|1153.68
#2010-09-29|1151.20
#2010-09-30|1154.70
#2010-10-01|1146.04
#2010-10-04|1141.75
#2010-10-05|1149.12
#2010-10-06|1149.33
#2010-10-07|1150.92
#2010-10-08|1142.00
#2010-10-11|1152.11
#2010-10-12|1148.01
#2010-10-13|1156.40
#2010-10-14|1159.36
#2010-10-15|1143.02
#2010-10-18|1138.45
#2010-10-19|1144.82
#2010-10-20|1142.54
#2010-10-21|1146.55
#2010-10-22|1142.03
#2010-10-25|1142.51
#2010-10-26|1133.07
#2010-10-27|1120.27
#2010-10-28|1121.43
#2010-10-29|1112.67
#2010-11-01|1109.52
#2010-11-02|1114.53
#2010-11-03|1112.58
#2010-11-04|1106.26
#2010-11-05|1113.59
#2010-11-08|1105.37
#2010-11-09|1109.57
#2010-11-10|1110.30
#2010-11-11|1102.15
#2010-11-12|1098.88
#2010-11-15|1105.53
#2010-11-16|1087.37
#2010-11-17|1096.04
#2010-11-18|1100.88
#2010-11-19|1101.57
#2010-11-22|1098.42
#2010-11-23|1085.00
#2010-11-24|1084.93
#2010-11-25|1096.25
#2010-11-26|1092.28
#2010-11-29|1073.51
#2010-11-30|1064.77
#2010-12-01|1068.00
#2010-12-02|1073.73
#2010-12-03|1081.24
#2010-12-06| .
#2010-12-07|1079.39
#2010-12-08|1081.25
#2010-12-09|1077.44
#2010-12-10|1073.52
#2010-12-13|1065.37
#2010-12-14|1065.36
#2010-12-15|1074.48
#2010-12-16|1071.72
#2010-12-17|1073.20
#2010-12-20|1067.21
#2010-12-21|1065.43
#2010-12-22|1070.66
#2010-12-23|1063.69
#2010-12-24| .
#2010-12-27|1066.14
#2010-12-28|1068.46
#2010-12-29|1079.97
#2010-12-30|1081.18
#2010-12-31| .
#2011-01-03|1090.97
#2011-01-04|1098.96
#2011-01-05|1097.12
#2011-01-06| .
#2011-01-07|1097.09
#2011-01-10|1087.27
#2011-01-11|1106.73
#2011-01-12|1112.95
#2011-01-13|1117.45
#2011-01-14|1112.38
#2011-01-17|1110.52
#2011-01-18|1116.36
#2011-01-19|1107.80
#2011-01-20|1104.33
#2011-01-21|1113.56
#2011-01-24|1108.59
#2011-01-25|1109.54
#2011-01-26|1099.39
#2011-01-27|1107.05
#2011-01-28|1107.50
#2011-01-31|1103.01
#2011-02-01|1107.57
#2011-02-02|1100.51
#2011-02-03|1089.30
#2011-02-04|1110.75
#2011-02-07|1125.12
#2011-02-08|1127.23
#2011-02-09|1125.68
#2011-02-10|1112.63
#2011-02-11|1103.97
#2011-02-14|1103.31
#2011-02-15|1103.82
#2011-02-16|1105.70
#2011-02-17|1094.65
#2011-02-18|1085.79
#2011-02-21|1075.08
#2011-02-22|1076.65
#2011-02-23|1068.21
#2011-02-24|1071.20
#2011-02-25|1080.74
#2011-02-28|1077.24
#2011-03-01|1097.13
#2011-03-02|1093.51
#2011-03-03|1086.79
#2011-03-04|1087.53
#2011-03-07|1084.20
#2011-03-08|1084.78
#2011-03-09|1078.80
#2011-03-10|1072.82
#2011-03-11|1061.17
#2011-03-14|1052.75
#2011-03-15|1036.16
#2011-03-16|1032.95
#2011-03-17|1034.30
#2011-03-18|1056.35
#2011-03-21|1070.34
#2011-03-22|1069.67
#2011-03-23|1067.33
#2011-03-24|1074.45
#2011-03-25|1082.08
#2011-03-28|1096.32
#2011-03-29|1104.63
#2011-03-30|1104.44
#2011-03-31|1097.92
#2011-04-01|1099.24
#2011-04-04|1099.65
#2011-04-05|1094.50
#2011-04-06|1092.88
#2011-04-07|1086.49
#2011-04-08|1095.66
#2011-04-11|1127.74
#2011-04-12|1115.59
#2011-04-13|1124.81
#2011-04-14|1116.67
#2011-04-15|1101.66
#2011-04-18|1091.40
#2011-04-19|1090.50
#2011-04-20|1102.96
#2011-04-21|1103.37
#2011-04-22| .
#2011-04-25| .
#2011-04-26|1100.52
#2011-04-27|1092.79
#2011-04-28|1098.75
#2011-04-29|1094.16
#2011-05-02|1095.88
#2011-05-03|1087.10
#2011-05-04|1086.33
#2011-05-05|1083.29
#2011-05-06|1082.18
#2011-05-09|1079.40
#2011-05-10|1085.40
#2011-05-11|1100.05
#2011-05-12|1098.83
#2011-05-13|1105.17
#2011-05-16|1101.25
#2011-05-17|1103.20
#2011-05-18|1094.51
#2011-05-19|1090.70
#2011-05-20|1085.95
#2011-05-23|1070.52
#2011-05-24|1064.59
#2011-05-25|1055.25
#2011-05-26|1054.92
#2011-05-27|1056.77
#2011-05-30|1054.79
#2011-05-31|1044.63
#2011-06-01|1034.49
#2011-06-02| .
#2011-06-03|1027.25
#2011-06-06|1024.19
#2011-06-07|1012.19
#2011-06-08| 999.98
#2011-06-09|1003.04
#2011-06-10|1000.61
#2011-06-13| 981.70
#2011-06-14| 951.78
#2011-06-15| 929.79
#2011-06-16| 918.17
#2011-06-17| 931.55
#2011-06-20| 915.86
#2011-06-21| 913.62
#2011-06-22| 923.49
#2011-06-23| 917.59
#2011-06-24| .
#2011-06-27| 904.45
#2011-06-28| 942.59
#2011-06-29|1025.06
#2011-06-30|1000.00
#2011-07-01|1003.92
#2011-07-04|1012.07
#2011-07-05|1013.23
#2011-07-06| 994.51
#2011-07-07|1005.96
#2011-07-08|1001.92
#2011-07-11| 990.06
#2011-07-12| 977.25
#2011-07-13| 978.35
#2011-07-14| 965.32
#2011-07-15| 965.76
#2011-07-18| 954.63
#2011-07-19| 959.94
#2011-07-20| 973.30
#2011-07-21| 973.88
#2011-07-22| 986.30
#2011-07-25| 976.44
#2011-07-26| 960.80
#2011-07-27| 959.86
#2011-07-28| 947.29
#2011-07-29| 942.83
#2011-08-01| 921.86
#2011-08-02| 909.45
#2011-08-03| 874.41
#2011-08-04| 833.87
#2011-08-05| 815.19
#2011-08-08| 802.17
#2011-08-09| 824.67
#2011-08-10| 847.04
#2011-08-11| 853.83
#2011-08-12| 887.35
#2011-08-15| 917.34
#2011-08-16| 936.89
#2011-08-17| 939.65
#2011-08-18| 898.76
#2011-08-19| 880.33
#2011-08-22| 876.25
#2011-08-23| 895.77
#2011-08-24| 903.26
#2011-08-25| 898.30
#2011-08-26| 886.35
#2011-08-29| 894.54
#2011-08-30| 905.17
#2011-08-31| 909.28
#2011-09-01| 911.27
#2011-09-02| 897.32
#2011-09-05| 874.76
#2011-09-06| 867.28
#2011-09-07| 886.06
#2011-09-08| 875.62
#2011-09-09| 864.83
#2011-09-12| 837.11
#2011-09-13| 845.04
#2011-09-14| 845.18
#2011-09-15| 848.22
#2011-09-16| 871.69
#2011-09-19| 857.86
#2011-09-20| 861.34
#2011-09-21| 862.88
#2011-09-22| 836.51
#2011-09-23| 828.74
#2011-09-26| 825.60
#2011-09-27| 859.66
#2011-09-28| 861.83
#2011-09-29| 876.63
#2011-09-30| 879.67
#2011-10-03| 860.37
#2011-10-04| 846.74
#2011-10-05| 861.42
#2011-10-06| 863.30
#2011-10-07| 869.89
#2011-10-10| 884.91
#2011-10-11| 887.09
#2011-10-12| 907.17
#2011-10-13| 896.82
#2011-10-14| 907.07
#2011-10-17| 905.29
#2011-10-18| 905.67
#2011-10-19| 903.43
#2011-10-20| 908.39
#2011-10-21| 906.79
#2011-10-24| 903.80
#2011-10-25| 906.42
#2011-10-26| 915.91
#2011-10-27| 945.70
#2011-10-28| 971.68
#2011-10-31| 946.73
#2011-11-01| 949.96
#2011-11-02| 940.86
#2011-11-03| 962.46
#2011-11-04| 959.80
#2011-11-07| 961.69
#2011-11-08| 979.58
#2011-11-09| 977.41
#2011-11-10| 980.51
#2011-11-11| 988.64
#2011-11-14| 992.77
#2011-11-15| 972.92
#2011-11-16| 949.78
#2011-11-17| 944.19
#2011-11-18| 933.62
#2011-11-21| 914.87
#2011-11-22| 921.80
#2011-11-23| 915.63
#2011-11-24| 918.33
#2011-11-25| 921.42
#2011-11-28| 936.07
#2011-11-29| 942.96
#2011-11-30| 968.75
#2011-12-01| 935.51
#2011-12-02| 941.43
#2011-12-05| 957.76
#2011-12-06| .
#2011-12-07| 952.47
#2011-12-08| 947.83
#2011-12-09| 936.18
#2011-12-12| 933.35
#2011-12-13| 942.83
#2011-12-14| 926.47
#2011-12-15| 935.45
#2011-12-16| 933.44
#2011-12-19| 924.57
#2011-12-20| 929.00
#2011-12-21| 938.17
#2011-12-22| 946.55
#2011-12-23| 951.16
#2011-12-26| .
#2011-12-27| 941.80
#2011-12-28| 938.39
#2011-12-29| 937.62
#2011-12-30| 928.42
#2012-01-02| 952.95
#2012-01-03| 960.21
#2012-01-04| 957.13
#2012-01-05| 948.21
#2012-01-06| .
#2012-01-09| 944.54
#2012-01-10| 948.15
#2012-01-11| 951.92
#2012-01-12| 960.28
#2012-01-13| 962.35
#2012-01-16| 965.70
#2012-01-17| 978.64
#2012-01-18| 992.74
#2012-01-19| 996.07
#2012-01-20|1000.09
#2012-01-23| 999.98
#2012-01-24| 996.27
#2012-01-25|1001.76
#2012-01-26|1007.32
#2012-01-27|1011.98
#2012-01-30| 999.49
#2012-01-31|1001.78
#2012-02-01|1005.65
#2012-02-02|1012.51
#2012-02-03|1015.83
#2012-02-06|1008.23
#2012-02-07|1004.54
#2012-02-08|1010.05
#2012-02-09|1016.86
#2012-02-10|1027.14
#2012-02-13|1024.29
#2012-02-14|1018.74
#2012-02-15|1029.92
#2012-02-16|1017.37
#2012-02-17|1016.17
#2012-02-20|1016.52
#2012-02-21|1020.84
#2012-02-22|1020.75
#2012-02-23|1007.97
#2012-02-24|1015.13
#2012-02-27|1002.17
#2012-02-28|1003.90
#2012-02-29|1004.02
#2012-03-01|1005.65
#2012-03-02| 996.90
#2012-03-05| 985.67
#2012-03-06| 976.00
#2012-03-07| 976.54
#2012-03-08| 987.45
#2012-03-09| 989.91
#2012-03-12| 983.85
#2012-03-13| 989.17
#2012-03-14| 991.26
#2012-03-15| 992.83
#2012-03-16| 993.42
#2012-03-19| 981.11
#2012-03-20| 977.28
#2012-03-21| 968.56
#2012-03-22| 965.47
#2012-03-23| 971.19
#2012-03-26| 974.22
#2012-03-27| 974.68
#2012-03-28| 974.60
#2012-03-29| 975.66
#2012-03-30| 976.41
#2012-04-02| 972.58
#2012-04-03| 971.74
#2012-04-04| 979.91
#2012-04-05| 945.11
#2012-04-06| .
#2012-04-09| .
#2012-04-10| 931.10
#2012-04-11| 933.87
#2012-04-12| 934.47
#2012-04-13| 935.26
#2012-04-16| 931.52
#2012-04-17| 949.90
#2012-04-18| 949.65
#2012-04-19| 938.44
#2012-04-20| 946.21
#2012-04-23| 946.52
#2012-04-24| 955.78
#2012-04-25| 950.05
#2012-04-26| 956.08
#2012-04-27| 956.10
#2012-04-30| 956.03
#2012-05-01| .
#2012-05-02| 964.82
#2012-05-03| 956.19
#2012-05-04| 949.75
#2012-05-07| 954.44
#2012-05-08| 947.21
#2012-05-09| 935.07
#2012-05-10| 959.70
#2012-05-11| 979.37
#2012-05-14| 954.94
#2012-05-15| 951.29
#2012-05-16| 926.34
#2012-05-17| .
#2012-05-18| 896.67
#2012-05-21| 897.48
#2012-05-22| 914.14
#2012-05-23| 896.29
#2012-05-24| 897.09
#2012-05-25| 898.33
#2012-05-28| 900.33
#2012-05-29| 897.04
#2012-05-30| 884.41
#2012-05-31| 876.72
#2012-06-01| 874.07
#2012-06-04| 855.65
#2012-06-05| 849.88
#2012-06-06| 867.75
#2012-06-07| 897.89
#2012-06-08| 881.62
#2012-06-11| 889.50
#2012-06-12| 883.23
#2012-06-13| 869.51
#2012-06-14| 863.27
#2012-06-15| 859.03
#2012-06-18| 887.36
#2012-06-19| 904.57
#2012-06-20| 921.49
#2012-06-21| 918.25
#2012-06-22| .
#2012-06-25| 910.74
#2012-06-26| 910.23
#2012-06-27| 909.01
#2012-06-28| 910.94
#2012-06-29| 933.36
#2012-07-02| 927.23
#2012-07-03| 928.75
#2012-07-04| 928.55
#2012-07-05| 934.54
#2012-07-06| 926.89
#2012-07-09| 920.45
#2012-07-10| 917.52
#2012-07-11| 915.51
#2012-07-12| 907.74
#2012-07-13| 915.78
#2012-07-16| 920.02
#2012-07-17| 915.50
#2012-07-18| 917.57
#2012-07-19| 920.09
#2012-07-20| 908.03
#2012-07-23| 903.63
#2012-07-24| 894.01
#2012-07-25| 899.57
#2012-07-26| 910.19
#2012-07-27| 911.75
#2012-07-30| 909.91
#2012-07-31| 895.75
#2012-08-01| 894.44
#2012-08-02| 904.41
#2012-08-03| 905.84
#2012-08-06| 906.51
#2012-08-07| 903.15
#2012-08-08| 898.34
#2012-08-09| 912.76
#2012-08-10| 901.82
#2012-08-13| 906.63
#2012-08-14| 909.61
#2012-08-15| 913.74
#2012-08-16| 914.40
#2012-08-17| 919.34
#2012-08-20| 924.31
#2012-08-21| 933.90
#2012-08-22| 930.17
#2012-08-23| 933.57
#2012-08-24| 933.04
#2012-08-27| 931.78
#2012-08-28| 929.09
#2012-08-29| 927.10
#2012-08-30| 933.65
#2012-08-31| 934.84
#2012-09-03| 931.34
#2012-09-04| 934.31
#2012-09-05| 925.94
#2012-09-06| 932.34
#2012-09-07| 936.98
#2012-09-10| 939.67
#2012-09-11| 943.15
#2012-09-12| 946.76
#2012-09-13| 944.11
#2012-09-14| 960.50
#2012-09-17| 958.92
#2012-09-18| 957.68
#2012-09-19| 970.70
#2012-09-20| 963.67
#2012-09-21| 969.51
#2012-09-24| 979.05
#2012-09-25| 975.05
#2012-09-26| 955.18
#2012-09-27| 961.00
#2012-09-28| 958.40
#2012-10-01| 962.59
#2012-10-02| 977.88
#2012-10-03| 977.74
#2012-10-04| 984.00
#2012-10-05| 990.02
#2012-10-08| 980.15
#2012-10-09| 988.07
#2012-10-10| 985.23
#2012-10-11| 996.86
#2012-10-12| 991.89
#2012-10-15| 980.45
#2012-10-16| 981.99
#2012-10-17| 988.86
#2012-10-18| 991.03
#2012-10-19| 992.21
#2012-10-22| 991.56
#2012-10-23| 987.75
#2012-10-24|1002.98
#2012-10-25| 994.82
#2012-10-26| 994.80
#2012-10-29|1003.33
#2012-10-30|1008.50
#2012-10-31|1006.01
#2012-11-01|1018.49
#2012-11-02|1032.40
#2012-11-05|1045.98
#2012-11-06|1053.06
#2012-11-07|1050.01
#2012-11-08|1052.57
#2012-11-09|1045.78
#2012-11-12|1041.85
#2012-11-13|1034.82
#2012-11-14|1027.63
#2012-11-15|1029.56
#2012-11-16|1022.94
#2012-11-19|1029.07
#2012-11-20|1023.83
#2012-11-21|1017.82
#2012-11-22|1016.22
#2012-11-23|1022.85
#2012-11-26|1017.22
#2012-11-27|1019.23
#2012-11-28|1019.80
#2012-11-29|1025.78
#2012-11-30|1018.17
#2012-12-03|1025.50
#2012-12-04|1024.44
#2012-12-05|1019.37
#2012-12-06| .
#2012-12-07|1023.99
#2012-12-10|1013.56
#2012-12-11|1021.63
#2012-12-12|1030.15
#2012-12-13|1031.73
#2012-12-14|1026.66
#2012-12-17|1026.56
#2012-12-18|1020.24
#2012-12-19|1022.82
#2012-12-20|1023.50
#2012-12-21|1028.74
#2012-12-24| .
#2012-12-25| .
#2012-12-26| .
#2012-12-27|1031.04
#2012-12-28|1035.59
#2012-12-31| .
#2013-01-01| .
#2013-01-02|1057.14
#2013-01-03|1054.64
#2013-01-04|1071.25
#2013-01-07|1095.62
#2013-01-08|1091.02
#2013-01-09|1108.16
#2013-01-10|1106.92
#2013-01-11|1113.93
#2013-01-14|1097.01
#2013-01-15|1101.04
#2013-01-16|1100.77
#2013-01-17|1103.02
#2013-01-18|1111.12
#2013-01-21|1116.90
#2013-01-22|1120.29
#2013-01-23|1121.09
#2013-01-24|1122.78
#2013-01-25|1123.13
#2013-01-28|1126.70
#2013-01-29|1126.53
#2013-01-30|1129.52
#2013-01-31|1121.82
#2013-02-01|1129.57
#2013-02-04|1109.67
#2013-02-05|1116.21
#2013-02-06|1114.88
#2013-02-07|1109.99
#2013-02-08|1114.77
#2013-02-11|1119.09
#2013-02-12|1117.46
#2013-02-13|1124.31
#2013-02-14|1121.56
#2013-02-15|1107.00
#2013-02-18|1111.68
#2013-02-19|1122.91
#2013-02-20|1123.86
#2013-02-21|1118.07
#2013-02-22|1121.75
#2013-02-25|1118.85
#2013-02-26|1099.37
#2013-02-27|1105.16
#2013-02-28|1101.64
#2013-03-01|1101.53
#2013-03-04|1089.58
#2013-03-05|1094.78
#2013-03-06|1100.33
#2013-03-07|1113.98
#2013-03-08|1106.52
#2013-03-11|1102.50
#2013-03-12|1100.46
#2013-03-13|1100.01
#2013-03-14|1101.93
#2013-03-15|1111.59
#2013-03-18|1100.56
#2013-03-19|1106.31
#2013-03-20|1106.30
#2013-03-21|1107.89
#2013-03-22|1095.83
#2013-03-25|1092.87
#2013-03-26|1090.82
#2013-03-27|1091.67
#2013-03-28|1093.68
#2013-03-29| .
#2013-04-01| .
#2013-04-02|1102.04
#2013-04-03|1110.38
#2013-04-04|1116.42
#2013-04-05|1105.94
#2013-04-08|1100.47
#2013-04-09|1096.34
#2013-04-10|1109.43
#2013-04-11|1112.22
#2013-04-12|1106.11
#2013-04-15|1100.79
#2013-04-16|1104.20
#2013-04-17|1115.53
#2013-04-18|1122.93
#2013-04-19|1120.08
#2013-04-22|1129.47
#2013-04-23|1139.94
#2013-04-24|1163.05
#2013-04-25|1198.03
#2013-04-26|1169.86
#2013-04-29|1175.80
#2013-04-30|1152.70
#2013-05-01| .
#2013-05-02|1191.89
#2013-05-03|1206.31
#2013-05-06|1198.73
#2013-05-07|1223.69
#2013-05-08|1228.47
#2013-05-09| .
#2013-05-10|1232.72
#2013-05-13|1208.58
#2013-05-14|1212.51
#2013-05-15|1220.57
#2013-05-16|1228.54
#2013-05-17|1230.55
#2013-05-20|1236.02
#2013-05-21|1232.74
#2013-05-22|1226.54
#2013-05-23|1212.99
#2013-05-24|1222.28
#2013-05-27|1219.44
#2013-05-28|1237.63
#2013-05-29|1231.97
#2013-05-30|1226.23
#2013-05-31|1213.47
#2013-06-03|1211.78
#2013-06-04|1208.23
#2013-06-05|1195.94
#2013-06-06|1205.65
#2013-06-07|1190.43
#2013-06-10|1201.00
#2013-06-11|1172.91
#2013-06-12|1183.24
#2013-06-13|1174.59
#2013-06-14|1190.46
#2013-06-17|1206.63
#2013-06-18|1204.31
#2013-06-19|1208.74
#2013-06-20|1204.27
#2013-06-21| .
#2013-06-24|1183.03
#2013-06-25|1185.86
#2013-06-26|1222.18
#2013-06-27|1248.74
#2013-06-28|1246.37
#2013-07-01|1252.26
#2013-07-02|1243.60
#2013-07-03|1230.16
#2013-07-04|1239.32
#2013-07-05|1239.64
#2013-07-08|1241.20
#2013-07-09|1236.92
#2013-07-10|1236.73
#2013-07-11|1243.62
#2013-07-12|1238.05
#2013-07-15|1245.03
#2013-07-16|1243.08
#2013-07-17|1242.25
#2013-07-18|1249.78
#2013-07-19|1245.56
#2013-07-22|1240.64
#2013-07-23|1238.74
#2013-07-24|1237.20
#2013-07-25|1251.39
#2013-07-26|1248.91
#2013-07-29|1251.58
#2013-07-30|1251.35
#2013-07-31|1250.98
#2013-08-01|1267.34
#2013-08-02|1271.52
#2013-08-05|1275.21
#2013-08-06|1273.12
#2013-08-07|1270.02
#2013-08-08|1285.05
#2013-08-09|1287.86
#2013-08-12|1304.66
#2013-08-13|1304.41
#2013-08-14|1297.71
#2013-08-15|1304.47
#2013-08-16|1300.08
#2013-08-19|1305.56
#2013-08-20|1295.58
#2013-08-21|1292.13
#2013-08-22|1298.13
#2013-08-23|1279.99
#2013-08-26|1270.44
#2013-08-27|1267.27
#2013-08-28|1255.38
#2013-08-29|1261.54
#2013-08-30|1265.31
#2013-09-02|1263.43
#2013-09-03|1274.67
#2013-09-04|1278.92
#2013-09-05|1294.75
#2013-09-06|1292.18
#2013-09-09|1300.38
#2013-09-10|1317.63
#2013-09-11|1331.78
#2013-09-12|1339.15
#2013-09-13|1342.17
#2013-09-16|1337.84
#2013-09-17|1339.72
#2013-09-18|1333.29
#2013-09-19|1355.66
#2013-09-20|1358.41
#2013-09-23|1366.80
#2013-09-24|1367.91
#2013-09-25|1387.19
#2013-09-26|1384.71
#2013-09-27|1385.41
#2013-09-30|1369.93
#2013-10-01|1373.08
#2013-10-02|1367.24
#2013-10-03|1363.27
#2013-10-04|1366.41
#2013-10-07|1351.89
#2013-10-08|1362.25
#2013-10-09|1348.65
#2013-10-10|1361.16
#2013-10-11|1379.26
#2013-10-14|1357.01
#2013-10-15|1358.56
#2013-10-16|1361.40
#2013-10-17|1354.74
#2013-10-18|1366.72
#2013-10-21|1375.80
#2013-10-22|1386.45
#2013-10-23|1389.52
#2013-10-24|1397.20
#2013-10-25|1389.17
#2013-10-28|1392.82
#2013-10-29|1398.28
#2013-10-30|1391.88
#2013-10-31|1382.16
#2013-11-01|1374.45
#2013-11-04|1378.21
#2013-11-05|1433.83
#2013-11-06|1423.61
#2013-11-07|1413.30
#2013-11-08|1405.21
#2013-11-11|1403.90
#2013-11-12|1387.21
#2013-11-13|1385.83
#2013-11-14|1394.46
#2013-11-15|1397.24
#2013-11-18|1391.64
#2013-11-19|1387.69
#2013-11-20|1384.02
#2013-11-21|1390.11
#2013-11-22|1393.33
#2013-11-25|1400.48
#2013-11-26|1391.70
#2013-11-27|1393.30
#2013-11-28|1388.45
#2013-11-29|1389.06
#2013-12-02|1387.50
#2013-12-03|1392.61
#2013-12-04|1395.97
#2013-12-05|1400.59
#2013-12-06| .
#2013-12-09|1416.76
#2013-12-10|1419.73
#2013-12-11|1408.14
#2013-12-12|1404.39
#2013-12-13|1402.75
#2013-12-16|1406.26
#2013-12-17|1403.54
#2013-12-18|1402.66
#2013-12-19|1412.28
#2013-12-20|1408.08
#2013-12-23|1411.23
#2013-12-24| .
#2013-12-25| .
#2013-12-26| .
#2013-12-27|1430.01
#2013-12-30|1432.04
#2013-12-31| .
#2014-01-01| .
#2014-01-02|1432.39
#2014-01-03|1438.93
#2014-01-06| .
#2014-01-07|1461.64
#2014-01-08|1468.17
#2014-01-09|1482.62
#2014-01-10|1492.13
#2014-01-13|1491.35
#2014-01-14|1493.06
#2014-01-15|1513.54
#2014-01-16|1510.04
#2014-01-17|1518.86
#2014-01-20|1514.55
#2014-01-21|1500.50
#2014-01-22|1504.37
#2014-01-23|1491.29
#2014-01-24|1480.95
#2014-01-27|1462.78
#2014-01-28|1466.57
#2014-01-29|1461.76
#2014-01-30|1467.07
#2014-01-31|1431.70
#2014-02-03|1439.86
#2014-02-04|1449.11
#2014-02-05|1455.77
#2014-02-06|1466.05
#2014-02-07|1470.75
#2014-02-10|1478.95
#2014-02-11|1481.19
#2014-02-12|1497.28
#2014-02-13|1492.04
#2014-02-14|1494.72
#2014-02-17|1510.68
#2014-02-18|1509.47
#2014-02-19|1510.71
#2014-02-20|1504.59
#2014-02-21|1523.46
#2014-02-24|1526.18
#2014-02-25|1528.01
#2014-02-26|1521.57
#2014-02-27|1484.49
#2014-02-28|1499.00
#2014-03-03|1472.71
#2014-03-04|1504.21
#2014-03-05|1502.19
#2014-03-06|1497.78
#2014-03-07|1494.54
#2014-03-10|1480.28
#2014-03-11|1474.34
#2014-03-12|1459.51
#2014-03-13|1465.41
#2014-03-14|1443.24
#2014-03-17|1471.09
#2014-03-18|1474.75
#2014-03-19|1490.30
#2014-03-20|1474.95
#2014-03-21|1459.17
#2014-03-24|1454.81
#2014-03-25|1465.94
#2014-03-26|1473.69
#2014-03-27|1468.40
#2014-03-28|1484.07
#2014-03-31|1485.69
#2014-04-01|1481.63
#2014-04-02|1502.19
#2014-04-03|1502.96
#2014-04-04|1488.51
#2014-04-07|1477.48
#2014-04-08|1474.27
#2014-04-09|1475.56
#2014-04-10|1471.08
#2014-04-11|1470.27
#2014-04-14|1425.60
#2014-04-15|1425.99
#2014-04-16|1415.82
#2014-04-17|1432.32
#2014-04-18| .
#2014-04-21| .
#2014-04-22|1450.09
#2014-04-23|1463.70
#2014-04-24|1463.86
#2014-04-25|1454.34
#2014-04-28|1440.75
#2014-04-29|1436.06
#2014-04-30|1432.66
#2014-05-01| .
#2014-05-02|1433.51
#2014-05-05|1425.35
#2014-05-06|1419.57
#2014-05-07|1414.33
#2014-05-08|1371.60
#2014-05-09|1368.82
#2014-05-12|1364.71
#2014-05-13|1359.97
#2014-05-14|1357.63
#2014-05-15|1342.56
#2014-05-16|1330.76
#2014-05-19|1328.12
#2014-05-20|1337.74
#2014-05-21|1333.59
#2014-05-22|1342.26
#2014-05-23|1347.69
#2014-05-26|1361.98
#2014-05-27|1369.45
#2014-05-28|1373.03
#2014-05-29| .
#2014-05-30|1389.13
#2014-06-02|1390.63
#2014-06-03|1394.73
#2014-06-04|1399.59
#2014-06-05|1405.86
#2014-06-06|1399.56
#2014-06-09|1424.71
#2014-06-10|1437.83
#2014-06-11|1438.16
#2014-06-12|1432.07
#2014-06-13|1429.51
#2014-06-16|1414.99
#2014-06-17|1422.05
#2014-06-18|1426.23
#2014-06-19|1408.22
#2014-06-20| .
#2014-06-23|1414.57
#2014-06-24|1407.17
#2014-06-25|1397.41
#2014-06-26|1396.81
#2014-06-27|1404.99
#2014-06-30|1401.58
#2014-07-01|1402.31
#2014-07-02|1406.99
#2014-07-03|1406.48
#2014-07-04|1407.30
#2014-07-07|1405.25
#2014-07-08|1395.80
#2014-07-09|1392.12
#2014-07-10|1374.38
#2014-07-11|1372.85
#2014-07-14|1374.29
#2014-07-15|1373.91
#2014-07-16|1369.88
#2014-07-17|1365.01
#2014-07-18|1362.15
#2014-07-21|1360.93
#2014-07-22|1359.57
#2014-07-23|1365.94
#2014-07-24|1369.03
#2014-07-25|1370.71
#2014-07-28|1372.57
#2014-07-29|1376.02
#2014-07-30|1386.64
#2014-07-31|1365.15
#2014-08-01|1348.41
#2014-08-04|1371.97
#2014-08-05|1364.82
#2014-08-06|1337.76
#2014-08-07|1323.18
#2014-08-08|1287.65
#2014-08-11|1322.75
#2014-08-12|1305.43
#2014-08-13|1300.01
#2014-08-14|1297.98
#2014-08-15|1321.84
#2014-08-18|1330.30
#2014-08-19|1331.81
#2014-08-20|1321.06
#2014-08-21|1319.34
#2014-08-22|1320.52
#2014-08-25|1327.45
#2014-08-26|1321.52
#2014-08-27|1326.31
#2014-08-28|1330.88
#2014-08-29|1312.62
#2014-09-01|1300.24
#2014-09-02|1293.76
#2014-09-03|1299.14
#2014-09-04|1304.52
#2014-09-05|1296.36
#2014-09-08|1297.63
#2014-09-09|1300.09
#2014-09-10|1303.18
#2014-09-11|1292.58
#2014-09-12|1283.71
#2014-09-15|1277.16
#2014-09-16|1270.46
#2014-09-17|1277.65
#2014-09-18|1274.07
#2014-09-19|1287.17
#2014-09-22|1287.59
#2014-09-23|1277.38
#2014-09-24|1284.75
#2014-09-25|1286.43
#2014-09-26|1285.06
#2014-09-29|1280.10
#2014-09-30|1275.89
#2014-10-01|1276.78
#2014-10-02|1254.87
#2014-10-03|1250.28
#2014-10-06|1261.96
#2014-10-07|1258.96
#2014-10-08|1234.59
#2014-10-09|1224.57
#2014-10-10|1186.44
#2014-10-13|1191.49
#2014-10-14|1182.13
#2014-10-15|1164.99
#2014-10-16|1154.55
#2014-10-17|1199.17
#2014-10-20|1195.72
#2014-10-21|1218.41
#2014-10-22|1228.12
#2014-10-23|1236.33
#2014-10-24|1243.00
#2014-10-27|1250.11
#2014-10-28|1267.72
#2014-10-29|1273.76
#2014-10-30|1273.97
#2014-10-31|1278.16
#2014-11-03|1264.71
#2014-11-04|1278.53
#2014-11-05|1300.08
#2014-11-06|1280.17
#2014-11-07|1261.64
#2014-11-10|1253.89
#2014-11-11|1260.72
#2014-11-12|1257.46
#2014-11-13|1261.59
#2014-11-14|1258.74
#2014-11-17|1257.48
#2014-11-18|1244.58
#2014-11-19|1269.36
#2014-11-20| .
#2014-11-21|1263.15
#2014-11-24|1281.12
#2014-11-25|1291.22
#2014-11-26|1291.67
#2014-11-27|1291.60
#2014-11-28|1284.23
#2014-12-01|1281.42
#2014-12-02|1282.55
#2014-12-03|1278.94
#2014-12-04|1277.85
#2014-12-05| .
#2014-12-08|1269.72
#2014-12-09|1262.61
#2014-12-10|1260.27
#2014-12-11|1271.18
#2014-12-12|1279.05
#2014-12-15|1268.59
#2014-12-16|1258.16
#2014-12-17|1258.02
#2014-12-18|1267.47
#2014-12-19|1265.55
#2014-12-22|1258.15
#2014-12-23|1262.72
#2014-12-24| .
#2014-12-25| .
#2014-12-26| .
#2014-12-29|1251.99
#2014-12-30|1247.71
#2014-12-31| .
#2015-01-01| .
#2015-01-02|1271.64
#2015-01-05|1293.70
#2015-01-06| .
#2015-01-07|1282.65
#2015-01-08|1289.94
#2015-01-09|1291.50
#2015-01-12|1301.72
#2015-01-13|1301.40
#2015-01-14|1291.71
#2015-01-15|1301.10
#2015-01-16|1305.15
#2015-01-19|1319.92
#2015-01-20|1322.88
#2015-01-21|1326.10
#2015-01-22|1333.72
#2015-01-23|1351.01
#2015-01-26|1334.85
#2015-01-27|1314.43
#2015-01-28|1320.41
#2015-01-29|1333.41
#2015-01-30|1363.99
#2015-02-02|1357.09
#2015-02-03|1354.00
#2015-02-04|1343.97
#2015-02-05|1348.34
#2015-02-06|1354.28
#2015-02-09|1352.70
#2015-02-10|1354.23
#2015-02-11|1414.81
#2015-02-12|1407.26
#2015-02-13|1420.88
#2015-02-16|1432.36
#2015-02-17|1455.37
#2015-02-18|1467.09
#2015-02-19|1466.37
#2015-02-20|1465.27
#2015-02-23|1471.96
#2015-02-24|1477.24
#2015-02-25|1480.46
#2015-02-26|1476.81
#2015-02-27|1481.19
#2015-03-02|1491.87
#2015-03-03|1494.09
#2015-03-04|1504.99
#2015-03-05|1517.08
#2015-03-06|1515.35
#2015-03-09|1524.59
#2015-03-10|1517.65
#2015-03-11|1500.83
#2015-03-12|1496.54
#2015-03-13|1504.28
#2015-03-16|1503.18
#2015-03-17|1507.03
#2015-03-18|1499.66
#2015-03-19|1505.46
#2015-03-20|1508.57
#2015-03-23|1507.19
#2015-03-24|1505.47
#2015-03-25|1500.84
#2015-03-26|1478.39
#2015-03-27|1485.55
#2015-03-30|1480.54
#2015-03-31|1482.45
#2015-04-01|1473.03
#2015-04-02|1475.37
#2015-04-03| .
#2015-04-06| .
#2015-04-07|1502.76
#2015-04-08|1509.80
#2015-04-09|1522.35
#2015-04-10|1546.78
#2015-04-13|1545.64
#2015-04-14|1536.90
#2015-04-15|1543.72
#2015-04-16|1533.26
#2015-04-17|1516.63
#2015-04-20|1510.30
#2015-04-21|1517.23
#2015-04-22|1521.64
#2015-04-23|1519.72
#2015-04-24|1537.40
#2015-04-27|1545.52
#2015-04-28|1527.21
#2015-04-29|1496.96
#2015-04-30|1478.76
#2015-05-01| .
#2015-05-04|1484.89
#2015-05-05|1465.88
#2015-05-06|1471.71
#2015-05-07|1540.56
#2015-05-08|1564.70
#2015-05-11|1585.28
#2015-05-12|1572.38
#2015-05-13|1574.57
#2015-05-14| .
#2015-05-15|1576.89
#2015-05-18|1570.39
#2015-05-19|1580.27
#2015-05-20|1580.85
#2015-05-21|1588.78
#2015-05-22|1585.03
#2015-05-25|1575.42
#2015-05-26|1567.80
#2015-05-27|1567.12
#2015-05-28|1565.09
#2015-05-29|1547.18
#2015-06-01|1546.26
#2015-06-02|1576.50
#2015-06-03|1565.65
#2015-06-04|1553.80
#2015-06-05|1541.80
#2015-06-08|1521.56
#2015-06-09|1516.59
#2015-06-10|1537.98
#2015-06-11|1535.64
#2015-06-12|1533.90
#2015-06-15|1514.40
#2015-06-16|1513.22
#2015-06-17|1509.71
#2015-06-18|1527.35
#2015-06-19| .
#2015-06-22|1563.25
#2015-06-23|1570.74
#2015-06-24|1563.76
#2015-06-25|1553.40
#2015-06-26|1551.08
#2015-06-29|1535.29
#2015-06-30|1525.92
#2015-07-01|1529.50
#2015-07-02|1510.51
#2015-07-03|1514.14
#2015-07-06|1486.43
#2015-07-07|1483.98
#2015-07-08|1479.87
#2015-07-09|1501.70
#2015-07-10|1527.93
#2015-07-13|1549.23
#2015-07-14|1541.23
#2015-07-15|1551.33
#2015-07-16|1534.57
#2015-07-17|1544.15
#2015-07-20|1546.60
#2015-07-21|1534.18
#2015-07-22|1542.86
#2015-07-23|1544.03
#2015-07-24|1538.88
#2015-07-27|1523.91
#2015-07-28|1517.76
#2015-07-29|1510.60
#2015-07-30|1517.34
#2015-07-31|1523.17
#2015-08-03|1527.79
#2015-08-04|1517.56
#2015-08-05|1524.77
#2015-08-06|1523.66
#2015-08-07|1519.53
#2015-08-10|1515.16
#2015-08-11|1512.66
#2015-08-12|1506.83
#2015-08-13|1509.10
#2015-08-14|1490.14
#2015-08-17|1496.91
#2015-08-18|1499.66
#2015-08-19|1481.01
#2015-08-20|1464.98
#2015-08-21|1469.38
#2015-08-24|1410.83
#2015-08-25|1421.92
#2015-08-26|1403.57
#2015-08-27|1454.10
#2015-08-28|1417.37
#2015-08-31|1417.93
#2015-09-01|1401.76
#2015-09-02|1390.09
#2015-09-03|1410.88
#2015-09-04|1400.84
#2015-09-07|1404.12
#2015-09-08|1398.28
#2015-09-09|1417.50
#2015-09-10|1418.87
#2015-09-11|1417.78
#2015-09-14|1403.89
#2015-09-15|1407.48
#2015-09-16|1410.90
#2015-09-17|1406.91
#2015-09-18|1405.48
#2015-09-21|1420.09
#2015-09-22|1409.09
#2015-09-23|1405.80
#2015-09-24|1387.23
#2015-09-25|1385.53
#2015-09-28|1361.39
#2015-09-29|1354.11
#2015-09-30|1388.30
#2015-10-01|1396.36
#2015-10-02|1400.90
#2015-10-05|1408.78
#2015-10-06|1416.25
#2015-10-07|1423.88
#2015-10-08|1423.14
#2015-10-09|1436.09
#2015-10-12|1422.50
#2015-10-13|1410.03
#2015-10-14|1403.57
#2015-10-15|1405.94
#2015-10-16|1394.05
#2015-10-19|1407.89
#2015-10-20|1400.10
#2015-10-21|1392.48
#2015-10-22|1395.04
#2015-10-23|1395.19
#2015-10-26|1406.93
#2015-10-27|1400.46
#2015-10-28|1389.62
#2015-10-29|1372.43
#2015-10-30|1381.39
#2015-11-02|1388.09
#2015-11-03|1400.68
#2015-11-04|1397.85
#2015-11-05|1404.75
#2015-11-06|1418.88
#2015-11-09|1414.75
#2015-11-10|1416.39
#2015-11-11|1418.49
#2015-11-12|1407.29
#2015-11-13|1397.87
#2015-11-16|1411.29
#2015-11-17|1414.65
#2015-11-18|1421.31
#2015-11-19|1418.18
#2015-11-20|1409.37
#2015-11-23|1405.18
#2015-11-24|1397.23
#2015-11-25|1400.60
#2015-11-26|1400.50
#2015-11-27|1405.99
#2015-11-30|1400.90
#2015-12-01|1409.98
#2015-12-02|1410.66
#2015-12-03|1409.15
#2015-12-04|1413.37
#2015-12-07|1416.36
#2015-12-08|1406.24
#2015-12-09|1407.82
#2015-12-10|1413.90
#2015-12-11|1396.12
#2015-12-14|1370.70
#2015-12-15|1380.84
#2015-12-16|1387.22
#2015-12-17|1392.27
#2015-12-18|1387.70
#2015-12-21|1391.18
#2015-12-22|1391.23
#2015-12-23|1394.57
#2015-12-24| .
#2015-12-25| .
#2015-12-28|1386.89
#2015-12-29|1387.64
#2015-12-30|1395.58
#2015-12-31| .
#2016-01-01| .
#2016-01-04|1385.52
#2016-01-05|1382.77
#2016-01-06| .
#2016-01-07|1349.87
#2016-01-08|1355.81
#2016-01-11|1350.14
#2016-01-12|1359.25
#2016-01-13|1360.61
#2016-01-14|1332.60
#2016-01-15|1306.85
#2016-01-18|1301.87
#2016-01-19|1313.27
#2016-01-20|1284.29
#2016-01-21|1290.03
#2016-01-22|1315.58
#2016-01-25|1334.00
#2016-01-26|1343.55
#2016-01-27|1344.73
#2016-01-28|1360.21
#2016-01-29|1360.13
#2016-02-01|1355.21
#2016-02-02|1345.03
#2016-02-03|1324.94
#2016-02-04|1329.78
#2016-02-05|1331.11
#2016-02-08|1307.77
#2016-02-09|1270.36
#2016-02-10|1266.86
#2016-02-11|1232.21
#2016-02-12|1254.81
#2016-02-15|1284.54
#2016-02-16|1274.25
#2016-02-17|1296.74
#2016-02-18|1298.34
#2016-02-19|1281.91
#2016-02-22|1313.29
#2016-02-23|1320.47
#2016-02-24|1293.97
#2016-02-25|1318.75
#2016-02-26|1333.53
#2016-02-29|1338.36
#2016-03-01|1349.29
#2016-03-02|1346.09
#2016-03-03|1363.62
#2016-03-04|1363.20
#2016-03-07|1364.30
#2016-03-08|1362.22
#2016-03-09|1373.25
#2016-03-10|1385.28
#2016-03-11|1395.39
#2016-03-14|1400.98
#2016-03-15|1415.26
#2016-03-16|1417.83
#2016-03-17|1421.42
#2016-03-18|1426.01
#2016-03-21|1425.68
#2016-03-22|1436.58
#2016-03-23|1431.90
#2016-03-24|1436.81
#2016-03-25| .
#2016-03-28| .
#2016-03-29|1442.60
#2016-03-30|1447.17
#2016-03-31|1450.37
#2016-04-01|1443.78
#2016-04-04|1450.58
#2016-04-05|1444.00
#2016-04-06|1436.40
#2016-04-07|1436.77
#2016-04-08|1441.56
#2016-04-11|1452.52
#2016-04-12|1445.79
#2016-04-13|1456.39
#2016-04-14|1463.44
#2016-04-15|1475.53
#2016-04-18|1467.87
#2016-04-19|1469.44
#2016-04-20|1472.14
#2016-04-21|1459.20
#2016-04-22|1461.51
#2016-04-25|1464.17
#2016-04-26|1461.80
#2016-04-27|1470.65
#2016-04-28|1458.35
#2016-04-29|1455.45
#2016-05-02|1463.44
#2016-05-03|1459.91
#2016-05-04|1456.48
#2016-05-05|1456.48
#2016-05-06|1457.24
#2016-05-09|1464.58
#2016-05-10|1462.17
#2016-05-11|1463.99
#2016-05-12|1451.69
#2016-05-13|1446.35
#2016-05-16|1474.30
#2016-05-17|1477.56
#2016-05-18|1472.08
#2016-05-19|1462.04
#2016-05-20|1466.20
#2016-05-23|1484.07
#2016-05-24|1476.39
#2016-05-25|1479.15
#2016-05-26|1490.40
#2016-05-27|1493.50
#2016-05-30|1491.64
#2016-05-31|1489.15
#2016-06-01|1451.26
#2016-06-02|1470.02
#2016-06-03|1467.81
#2016-06-06|1459.07
#2016-06-07|1465.35
#2016-06-08|1460.46
#2016-06-09|1472.32
#2016-06-10|1458.55
#2016-06-13|1431.36
#2016-06-14|1427.52
#2016-06-15|1410.01
#2016-06-16|1392.51
#2016-06-17|1395.38
#2016-06-20|1428.36
#2016-06-21|1426.74
#2016-06-22|1441.29
#2016-06-23|1441.07
#2016-06-24| .
#2016-06-27|1383.31
#2016-06-28|1409.00
#2016-06-29|1413.20
#2016-06-30|1410.53
#2016-07-01|1437.16
#2016-07-04|1432.42
#2016-07-05|1428.96
#2016-07-06|1423.79
#2016-07-07|1432.71
#2016-07-08|1448.83
#2016-07-11|1451.01
#2016-07-12|1455.64
#2016-07-13|1448.35
#2016-07-14|1442.97
#2016-07-15|1440.89
#2016-07-18|1459.36
#2016-07-19|1456.27
#2016-07-20|1459.09
#2016-07-21|1459.61
#2016-07-22|1449.61
#2016-07-25|1461.64
#2016-07-26|1465.03
#2016-07-27|1474.74
#2016-07-28|1466.24
#2016-07-29|1468.86
#2016-08-01|1466.52
#2016-08-02|1458.70
#2016-08-03|1458.72
#2016-08-04|1462.51
#2016-08-05|1466.69
#2016-08-08|1459.12
#2016-08-09|1458.99
#2016-08-10|1440.01
#2016-08-11|1445.55
#2016-08-12|1449.77
#2016-08-15|1454.38
#2016-08-16|1449.52
#2016-08-17|1447.13
#2016-08-18|1452.30
#2016-08-19|1454.51
#2016-08-22|1461.58
#2016-08-23|1467.82
#2016-08-24|1472.80
#2016-08-25|1478.02
#2016-08-26|1475.44
#2016-08-29|1482.50
#2016-08-30|1487.16
#2016-08-31|1490.74
#2016-09-01|1485.10
#2016-09-02|1486.52
#2016-09-05|1491.85
#2016-09-06|1487.84
#2016-09-07|1494.50
#2016-09-08|1491.22
#2016-09-09|1487.01
#2016-09-12|1472.19
#2016-09-13|1475.64
#2016-09-14|1474.18
#2016-09-15|1462.57
#2016-09-16|1450.27
#2016-09-19|1477.72
#2016-09-20|1472.11
#2016-09-21|1468.60
#2016-09-22|1467.81
#2016-09-23|1465.90
#2016-09-26|1460.07
#2016-09-27|1465.81
#2016-09-28|1464.03
#2016-09-29|1463.37
#2016-09-30|1462.14
#2016-10-03|1467.65
#2016-10-04|1474.98
#2016-10-05|1475.43
#2016-10-06|1468.10
#2016-10-07|1465.43
#2016-10-10|1463.56
#2016-10-11|1465.05
#2016-10-12|1478.14
#2016-10-13|1472.81
#2016-10-14|1491.82
#2016-10-17|1494.17
#2016-10-18|1489.04
#2016-10-19|1495.47
#2016-10-20|1502.30
#2016-10-21|1494.34
#2016-10-24|1490.01
#2016-10-25|1491.19
#2016-10-26|1489.27
#2016-10-27|1482.70
#2016-10-28|1473.06
#2016-10-31|1472.25
#2016-11-01|1469.70
#2016-11-02|1464.11
#2016-11-03|1462.86
#2016-11-04|1448.29
#2016-11-07|1463.99
#2016-11-08|1462.30
#2016-11-09|1444.47
#2016-11-10|1451.35
#2016-11-11|1436.31
#2016-11-14|1440.15
#2016-11-15|1432.06
#2016-11-16|1438.49
#2016-11-17|1434.29
#2016-11-18|1429.68
#2016-11-21|1427.11
#2016-11-22|1408.67
#2016-11-23|1407.44
#2016-11-24|1391.87
#2016-11-25|1398.93
#2016-11-28|1405.08
#2016-11-29|1418.07
#2016-11-30|1418.76
#2016-12-01|1417.38
#2016-12-02|1424.25
#2016-12-05|1433.45
#2016-12-06| .
#2016-12-07|1444.82
#2016-12-08|1450.79
#2016-12-09|1459.73
#2016-12-12|1447.36
#2016-12-13|1458.81
#2016-12-14|1447.91
#2016-12-15|1458.24
#2016-12-16|1468.94
#2016-12-19|1465.31
#2016-12-20|1477.95
#2016-12-21|1477.25
#2016-12-22|1479.55
#2016-12-23|1479.98
#2016-12-26| .
#2016-12-27|1475.74
#2016-12-28|1470.46
#2016-12-29|1468.12
#2016-12-30|1477.39
#2017-01-02|1509.93
#2017-01-03|1497.83
#2017-01-04|1487.44
#2017-01-05|1491.78
#2017-01-06| .
#2017-01-09|1486.46
#2017-01-10|1488.28
#2017-01-11|1486.68
#2017-01-12|1482.11
#2017-01-13|1485.40
#2017-01-16|1481.79
#2017-01-17|1479.06
#2017-01-18|1502.48
#2017-01-19|1496.11
#2017-01-20|1508.19
#2017-01-23|1512.32
#2017-01-24|1503.78
#2017-01-25|1507.03
#2017-01-26|1517.79
#2017-01-27|1519.47
#2017-01-30|1494.11
#2017-01-31|1474.27
#2017-02-01|1491.29
#2017-02-02|1492.01
#2017-02-03|1492.80
#2017-02-06|1495.63
#2017-02-07|1491.80
#2017-02-08|1482.53
#2017-02-09|1488.73
#2017-02-10|1498.11
#2017-02-13|1502.96
#2017-02-14|1497.45
#2017-02-15|1487.25
#2017-02-16|1480.81
#2017-02-17|1476.47
#2017-02-20|1476.95
#2017-02-21|1482.56
#2017-02-22|1475.88
#2017-02-23|1466.99
#2017-02-24|1458.53
#2017-02-27|1448.27
#2017-02-28|1452.88
#2017-03-01|1445.73
#2017-03-02|1440.06
#2017-03-03|1436.53
#2017-03-06|1437.67
#2017-03-07|1430.80
#2017-03-08|1428.48
#2017-03-09|1439.62
#2017-03-10|1448.59
#2017-03-13|1442.30
#2017-03-14|1441.81
#2017-03-15|1430.75
#2017-03-16|1434.02
#2017-03-17|1428.07
#2017-03-20|1435.32
#2017-03-21|1433.08
#2017-03-22|1437.22
#2017-03-23|1456.74
#2017-03-24|1457.74
#2017-03-27|1453.78
#2017-03-28|1447.69
#2017-03-29|1454.90
#2017-03-30|1453.24
#2017-03-31|1456.91
#2017-04-03|1472.53
#2017-04-04|1464.66
#2017-04-05|1472.80
#2017-04-06|1477.62
#2017-04-07|1475.12
#2017-04-10|1501.62
#2017-04-11|1501.27
#2017-04-12|1504.52
#2017-04-13|1504.19
#2017-04-14| .
#2017-04-17| .
#2017-04-18|1500.74
#2017-04-19|1507.13
#2017-04-20|1505.07
#2017-04-21|1506.85
#2017-04-24|1514.66
#2017-04-25|1511.88
#2017-04-26|1516.58
#2017-04-27|1518.86
#2017-04-28|1537.10
#2017-05-01| .
#2017-05-02|1563.32
#2017-05-03|1553.29
#2017-05-04|1564.07
#2017-05-05|1570.77
#2017-05-08|1560.70
#2017-05-09|1586.76
#2017-05-10|1586.35
#2017-05-11|1580.10
#2017-05-12|1583.97
#2017-05-15|1568.71
#2017-05-16|1588.55
#2017-05-17|1577.79
#2017-05-18|1557.80
#2017-05-19|1569.18
#2017-05-22|1572.40
#2017-05-23|1584.93
#2017-05-24|1594.07
#2017-05-25| .
#2017-05-26|1600.64
#2017-05-29|1585.19
#2017-05-30|1587.10
#2017-05-31|1596.54
#2017-06-01|1590.54
#2017-06-02|1604.60
#2017-06-05|1594.28
#2017-06-06|1612.86
#2017-06-07|1604.69
#2017-06-08|1603.46
#2017-06-09|1601.33
#2017-06-12|1591.23
#2017-06-13|1593.49
#2017-06-14|1577.61
#2017-06-15|1586.05
#2017-06-16|1580.74
#2017-06-19|1588.55
#2017-06-20|1586.66
#2017-06-21|1585.97
#2017-06-22|1587.12
#2017-06-23| .
#2017-06-26|1589.38
#2017-06-27|1568.42
#2017-06-28|1584.34
#2017-06-29|1584.17
#2017-06-30|1576.52
#2017-07-03|1566.82
#2017-07-04|1576.75
#2017-07-05|1577.67
#2017-07-06|1593.93
#2017-07-07|1605.49
#2017-07-10|1595.09
#2017-07-11|1602.34
#2017-07-12|1600.59
#2017-07-13|1612.49
#2017-07-14|1609.87
#2017-07-17|1605.43
#2017-07-18|1611.80
#2017-07-19|1607.99
#2017-07-20|1598.88
#2017-07-21|1575.70
#2017-07-24|1570.16
#2017-07-25|1575.18
#2017-07-26|1583.13
#2017-07-27|1568.38
#2017-07-28|1567.49
#2017-07-31|1559.80
#2017-08-01|1571.83
#2017-08-02|1586.56
#2017-08-03|1593.50
#2017-08-04|1589.88
#2017-08-07|1589.67
#2017-08-08|1580.40
#2017-08-09|1582.44
#2017-08-10|1577.52
#2017-08-11|1566.02
#2017-08-14|1571.97
#2017-08-15|1576.61
#2017-08-16|1588.31
#2017-08-17|1576.54
#2017-08-18|1571.54
#2017-08-21|1575.93
#2017-08-22|1577.04
#2017-08-23|1580.65
#2017-08-24|1602.26
#2017-08-25|1611.94
#2017-08-28|1619.24
#2017-08-29|1602.58
#2017-08-30|1603.42
#2017-08-31|1593.12
#2017-09-01|1603.15
#2017-09-04|1606.91
#2017-09-05|1590.92
#2017-09-06|1582.30
#2017-09-07|1596.54
#2017-09-08|1604.39
#2017-09-11|1607.65
#2017-09-12|1604.97
#2017-09-13|1608.59
#2017-09-14|1608.35
#2017-09-15|1603.58
#2017-09-18|1609.08
#2017-09-19|1596.88
#2017-09-20|1591.54
#2017-09-21|1589.51
#2017-09-22|1580.47
#2017-09-25|1583.50
#2017-09-26|1588.15
#2017-09-27|1583.43
#2017-09-28|1583.43
#2017-09-29|1599.84
#2017-10-02|1592.53
#2017-10-03|1588.09
#2017-10-04|1574.48
#2017-10-05|1583.93
#2017-10-06|1585.47
#2017-10-09|1582.59
#2017-10-10|1582.78
#2017-10-11|1584.94
#2017-10-12|1585.79
#2017-10-13|1580.32
#2017-10-16|1585.47
#2017-10-17|1585.96
#2017-10-18|1582.73
#2017-10-19|1582.48
#2017-10-20|1574.92
#2017-10-23|1575.49
#2017-10-24|1570.66
#2017-10-25|1567.52
#2017-10-26|1542.77
#2017-10-27|1547.70
#2017-10-30|1543.35
#2017-10-31|1547.55
#2017-11-01|1557.02
#2017-11-02|1575.01
#2017-11-03|1578.95
#2017-11-06|1576.07
#2017-11-07|1584.86
#2017-11-08|1585.80
#2017-11-09|1584.08
#2017-11-10|1579.92
#2017-11-13|1574.24
#2017-11-14|1573.45
#2017-11-15|1576.15
#2017-11-16|1579.46
#2017-11-17|1577.58
#2017-11-20|1584.22
#2017-11-21|1583.73
#2017-11-22|1587.26
#2017-11-23|1586.99
#2017-11-24|1581.17
#2017-11-27|1587.68
#2017-11-28|1575.88
#2017-11-29|1581.26
#2017-11-30|1571.99
#2017-12-01|1571.96
#2017-12-04|1583.78
#2017-12-05|1577.54
#2017-12-06| .
#2017-12-07|1579.60
#2017-12-08|1575.60
#2017-12-11|1562.73
#2017-12-12|1566.59
#2017-12-13|1585.53
#2017-12-14|1557.05
#2017-12-15|1560.71
#2017-12-18|1578.77
#2017-12-19|1570.74
#2017-12-20|1563.88
#2017-12-21|1571.05
#2017-12-22|1602.51
#2017-12-25| .
#2017-12-26| .
#2017-12-27|1616.06
#2017-12-28|1622.79
#2017-12-29|1630.16
#2018-01-01| .
#2018-01-02|1656.23
#2018-01-03|1681.86
#2018-01-04|1675.24
#2018-01-05|1694.91
#2018-01-08|1697.25
#2018-01-09|1729.21
#2018-01-10|1717.48
#2018-01-11|1717.11
#2018-01-12|1713.51
#2018-01-15|1715.93
#2018-01-16|1695.90
#2018-01-17|1707.41
#2018-01-18|1680.36
#2018-01-19|1696.54
#2018-01-22|1692.21
#2018-01-23|1708.25
#2018-01-24|1712.78
#2018-01-25|1709.39
#2018-01-26|1721.18
#2018-01-29|1741.19
#2018-01-30|1729.91
#2018-01-31|1716.23
#2018-02-01|1719.46
#2018-02-02|1722.25
#2018-02-05|1696.50
#2018-02-06|1656.83
#2018-02-07|1679.44
#2018-02-08|1650.84
#2018-02-09|1643.07
#2018-02-12|1626.77
#2018-02-13|1628.35
#2018-02-14|1581.42
#2018-02-15|1593.57
#2018-02-16|1603.16
#2018-02-19|1600.41
#2018-02-20|1618.31
#2018-02-21|1633.05
#2018-02-22|1612.81
#2018-02-23|1621.32
#2018-02-26|1638.50
#2018-02-27|1649.64
#2018-02-28|1650.34
#2018-03-01|1621.30
#2018-03-02|1603.73
#2018-03-05|1608.88
#2018-03-06|1610.65
#2018-03-07|1611.78
#2018-03-08|1632.77
#2018-03-09|1638.02
#2018-03-12|1655.83
#2018-03-13|1661.73
#2018-03-14|1640.70
#2018-03-15|1633.55
#2018-03-16|1639.81
#2018-03-19|1640.20
#2018-03-20|1638.05
#2018-03-21|1650.59
#2018-03-22|1608.61
#2018-03-23|1611.51
#2018-03-26|1592.25
#2018-03-27|1588.58
#2018-03-28|1581.00
#2018-03-29|1592.69
#2018-03-30| .
#2018-04-02| .
#2018-04-03|1593.55
#2018-04-04|1597.36
#2018-04-05|1607.63
#2018-04-06|1605.29
#2018-04-09|1611.49
#2018-04-10|1596.52
#2018-04-11|1577.65
#2018-04-12|1591.73
#2018-04-13|1597.66
#2018-04-16|1595.48
#2018-04-17|1606.36
#2018-04-18|1610.87
#2018-04-19|1606.74
#2018-04-20|1615.18
#2018-04-23|1626.38
#2018-04-24|1630.67
#2018-04-25|1616.81
#2018-04-26|1629.52
#2018-04-27|1639.20
#2018-04-30|1610.96
#2018-05-01| .
#2018-05-02|1622.53
#2018-05-03|1618.77
#2018-05-04|1630.95
#2018-05-07|1651.49
#2018-05-08|1662.67
#2018-05-09|1681.57
#2018-05-10| .
#2018-05-11|1685.16
#2018-05-14|1672.08
#2018-05-15|1675.13
#2018-05-16|1676.61
#2018-05-17|1671.86
#2018-05-18|1664.17
#2018-05-21|1675.34
#2018-05-22|1677.10
#2018-05-23|1662.45
#2018-05-24|1655.52
#2018-05-25|1656.34
#2018-05-28|1655.53
#2018-05-29|1635.30
#2018-05-30|1642.26
#2018-05-31|1653.20
#2018-06-01|1672.21
#2018-06-04|1690.33
#2018-06-05|1704.27
#2018-06-06|1701.05
#2018-06-07|1713.69
#2018-06-08|1712.64
#2018-06-11|1707.77
#2018-06-12|1704.85
#2018-06-13|1698.82
#2018-06-14|1715.03
#2018-06-15|1717.73
#2018-06-18|1712.23
#2018-06-19|1706.94
#2018-06-20|1706.93
#2018-06-21|1691.39
#2018-06-22| .
#2018-06-25|1680.91
#2018-06-26|1678.91
#2018-06-27|1662.47
#2018-06-28|1668.24
#2018-06-29|1653.74
#2018-07-02|1659.71
#2018-07-03|1670.65
#2018-07-04|1673.85
#2018-07-05|1671.98
#2018-07-06|1674.16
#2018-07-09|1674.14
#2018-07-10|1692.97
#2018-07-11|1673.73
#2018-07-12|1677.60
#2018-07-13|1661.36
#2018-07-16|1647.20
#2018-07-17|1657.80
#2018-07-18|1670.91
#2018-07-19|1662.13
#2018-07-20|1636.68
#2018-07-23|1635.41
#2018-07-24|1639.99
#2018-07-25|1624.03
#2018-07-26|1617.66
#2018-07-27|1625.35
#2018-07-30|1629.94
#2018-07-31|1620.76
#2018-08-01|1613.40
#2018-08-02|1606.83
#2018-08-03|1611.89
#2018-08-06|1625.56
#2018-08-07|1628.12
#2018-08-08|1603.17
#2018-08-09|1599.32
#2018-08-10|1590.61
#2018-08-13|1574.36
#2018-08-14|1549.45
#2018-08-15|1521.31
#2018-08-16|1531.57
#2018-08-17|1527.22
#2018-08-20|1521.77
#2018-08-21|1522.43
#2018-08-22|1524.04
#2018-08-23|1522.16
#2018-08-24|1519.69
#2018-08-27|1511.25
#2018-08-28|1508.33
#2018-08-29|1506.51
#2018-08-30|1494.15
#2018-08-31|1498.18
#2018-09-03|1508.71
#2018-09-04|1496.84
#2018-09-05|1474.39
#2018-09-06|1459.84
#2018-09-07|1436.37
#2018-09-10|1424.58
#2018-09-11|1414.53
#2018-09-12|1408.40
#2018-09-13|1408.57
#2018-09-14|1405.63
#2018-09-17|1405.44
#2018-09-18|1396.59
#2018-09-19|1401.18
#2018-09-20|1400.75
#2018-09-21|1409.45
#2018-09-24|1402.12
#2018-09-25|1396.27
#2018-09-26|1399.13
#2018-09-27|1397.87
#2018-09-28|1407.46
#2018-10-01|1409.03
#2018-10-02|1400.05
#2018-10-03|1395.80
#2018-10-04|1391.93
#2018-10-05|1382.67
#2018-10-08|1380.63
#2018-10-09|1357.00
#2018-10-10|1352.01
#2018-10-11|1324.40
#2018-10-12|1338.18
#2018-10-15|1336.53
#2018-10-16|1352.32
#2018-10-17|1356.28
#2018-10-18|1354.06
#2018-10-19|1336.81
#2018-10-22|1347.18
#2018-10-23|1321.02
#2018-10-24|1325.71
#2018-10-25|1319.94
#2018-10-26|1329.31
#2018-10-29|1328.08
#2018-10-30|1331.24
#2018-10-31|1361.15
#2018-11-01|1376.18
#2018-11-02|1379.74
#2018-11-05|1374.29
#2018-11-06|1387.23
#2018-11-07|1390.60
#2018-11-08|1388.78
#2018-11-09|1385.96
#2018-11-12|1375.55
#2018-11-13|1372.24
#2018-11-14|1370.07
#2018-11-15|1362.34
#2018-11-16|1354.03
#2018-11-19|1355.52
#2018-11-20|1335.76
#2018-11-21|1369.41
#2018-11-22|1343.58
#2018-11-23|1333.85
#2018-11-26|1337.07
#2018-11-27|1343.03
#2018-11-28|1338.48
#2018-11-29|1348.68
#2018-11-30|1351.46
#2018-12-03|1362.57
#2018-12-04|1349.04
#2018-12-05|1364.92
#2018-12-06| .
#2018-12-07|1362.59
#2018-12-10|1352.66
#2018-12-11|1349.99
#2018-12-12|1362.42
#2018-12-13|1367.52
#2018-12-14|1354.19
#2018-12-17|1330.91
#2018-12-18|1322.03
#2018-12-19|1328.37
#2018-12-20|1281.16
#2018-12-21|1283.68
#2018-12-24| .
#2018-12-25| .
#2018-12-26| .
#2018-12-27|1257.73
#2018-12-28|1271.59
#2018-12-31| .
#2019-01-01| .
#2019-01-02|1301.74
#2019-01-03|1295.24
#2019-01-04|1318.56
#2019-01-07|1334.65
#2019-01-08|1361.34
#2019-01-09|1344.38
#2019-01-10|1352.28
#2019-01-11|1342.42
#2019-01-14|1342.57
#2019-01-15|1345.45
#2019-01-16|1343.13
#2019-01-17|1342.15
#2019-01-18|1338.96
#2019-01-21|1349.20
#2019-01-22|1337.68
#2019-01-23|1344.60
#2019-01-24|1344.82
#2019-01-25|1354.08
#2019-01-28|1367.85
#2019-01-29|1382.12
#2019-01-30|1404.00
#2019-01-31|1408.19
#2019-02-01|1399.75
#2019-02-04|1395.25
#2019-02-05|1394.85
#2019-02-06|1395.77
#2019-02-07|1387.16
#2019-02-08|1375.41
#2019-02-11|1380.49
#2019-02-12|1374.07
#2019-02-13|1368.20
#2019-02-14|1371.38
#2019-02-15|1377.55
#2019-02-18|1386.32
#2019-02-19|1392.25
#2019-02-20|1407.48
#2019-02-21|1402.60
#2019-02-22|1391.27
#2019-02-25|1385.56
#2019-02-26|1376.47
#2019-02-27|1379.89
#2019-02-28|1372.32
#2019-03-01|1384.41
#2019-03-04|1380.96
#2019-03-05|1381.67
#2019-03-06|1370.62
#2019-03-07|1390.97
#2019-03-08|1386.90
#2019-03-11|1399.21
#2019-03-12|1395.95
#2019-03-13|1400.23
#2019-03-14|1414.64
#2019-03-15|1404.19
#2019-03-18|1420.73
#2019-03-19|1418.35
#2019-03-20|1420.80
#2019-03-21|1413.08
#2019-03-22|1402.98
#2019-03-25|1384.09
#2019-03-26|1378.46
#2019-03-27|1376.26
#2019-03-28|1366.21
#2019-03-29|1380.30
#2019-04-01|1399.90
#2019-04-02|1407.96
#2019-04-03|1421.84
#2019-04-04|1431.67
#2019-04-05|1432.52
#2019-04-08|1462.26
#2019-04-09|1473.45
#2019-04-10|1486.44
#2019-04-11|1491.78
#2019-04-12|1495.24
#2019-04-15|1508.18
#2019-04-16|1499.96
#2019-04-17|1505.84
#2019-04-18|1511.83
#2019-04-19| .
#2019-04-22| .
#2019-04-23|1510.08
#2019-04-24|1505.84
#2019-04-25|1509.55
#2019-04-26|1501.85
#2019-04-29|1503.47
#2019-04-30|1501.09
#2019-05-01| .
#2019-05-02|1501.30
#2019-05-03|1500.51
#2019-05-06|1471.86
#2019-05-07|1480.06
#2019-05-08|1461.44
#2019-05-09|1459.13
#2019-05-10|1446.97
#2019-05-13|1431.69
#2019-05-14|1442.39
#2019-05-15|1453.23
#2019-05-16|1465.51
#2019-05-17|1463.03
#2019-05-20|1444.67
#2019-05-21|1453.65
#2019-05-22|1467.91
#2019-05-23|1442.74
#2019-05-24|1435.83
#2019-05-27|1441.68
#2019-05-28|1442.81
#2019-05-29|1428.85
#2019-05-30| .
#2019-05-31|1423.86
#2019-06-03|1421.73
#2019-06-04|1430.55
#2019-06-05|1439.95
#2019-06-06|1445.21
#2019-06-07|1453.05
#2019-06-10|1443.48
#2019-06-11|1451.74
#2019-06-12|1469.38
#2019-06-13|1492.51
#2019-06-14|1495.59
#2019-06-17|1493.41
#2019-06-18|1489.16
#2019-06-19|1486.43
#2019-06-20|1499.99
#2019-06-21| .
#2019-06-24|1504.83
#2019-06-25|1486.34
#2019-06-26|1476.45
#2019-06-27|1477.65
#2019-06-28|1463.92
#2019-07-01|1456.38
#2019-07-02|1474.94
#2019-07-03|1465.40
#2019-07-04|1472.03
#2019-07-05|1472.45
#2019-07-08|1481.56
#2019-07-09|1465.09
#2019-07-10|1473.48
#2019-07-11|1486.12
#2019-07-12|1478.32
#2019-07-15|1471.94
#2019-07-16|1479.19
#2019-07-17|1486.07
#2019-07-18|1478.93
#2019-07-19|1490.45
#2019-07-22|1500.00
#2019-07-23|1493.42
#2019-07-24|1494.48
#2019-07-25|1501.69
#2019-07-26|1498.41
#2019-07-29|1500.40
#2019-07-30|1496.69
#2019-07-31|1504.39
#2019-08-01|1503.19
#2019-08-02|1500.10
#2019-08-05|1498.38
#2019-08-06|1498.84
#2019-08-07|1498.69
#2019-08-08|1528.94
#2019-08-09|1519.18
#2019-08-12|1531.19
#2019-08-13|1531.85
#2019-08-14|1538.43
#2019-08-15|1519.03
#2019-08-16|1530.72
#2019-08-19|1515.05
#2019-08-20|1507.54
#2019-08-21|1517.16
#2019-08-22|1523.76
#2019-08-23|1520.09
#2019-08-26|1507.91
#2019-08-27|1510.61
#2019-08-28|1511.50
#2019-08-29|1512.37
#2019-08-30|1512.95
#2019-09-02|1521.21
#2019-09-03|1507.54
#2019-09-04|1505.98
#2019-09-05|1514.21
#2019-09-06|1519.70
#2019-09-09|1518.82
#2019-09-10|1529.71
#2019-09-11|1545.40
#2019-09-12|1534.70
#2019-09-13|1549.99
#2019-09-16|1551.54
#2019-09-17|1541.21
#2019-09-18|1537.53
#2019-09-19|1556.55
#2019-09-20|1557.65
#2019-09-23|1548.08
#2019-09-24|1554.90
#2019-09-25|1559.21
#2019-09-26|1568.79
#2019-09-27|1573.73
#2019-09-30|1578.50
#2019-10-01|1582.82
#2019-10-02|1561.01
#2019-10-03|1568.34
#2019-10-04|1603.39
#2019-10-07|1600.45
#2019-10-08|1576.40
#2019-10-09|1555.35
#2019-10-10|1553.06
#2019-10-11|1579.35
#2019-10-14|1573.31
#2019-10-15|1580.24
#2019-10-16|1591.53
#2019-10-17|1580.48
#2019-10-18|1586.83
#2019-10-21|1589.54
#2019-10-22|1594.53
#2019-10-23|1604.23
#2019-10-24|1595.01
#2019-10-25|1600.39
#2019-10-28|1612.35
#2019-10-29|1618.73
#2019-10-30|1610.69
#2019-10-31|1604.04
#2019-11-01|1612.31
#2019-11-04|1631.11
#2019-11-05|1650.27
#2019-11-06|1716.44
#2019-11-07|1746.94
#2019-11-08|1743.52
#2019-11-11|1744.53
#2019-11-12|1750.19
#2019-11-13|1752.43
#2019-11-14|1755.46
#2019-11-15|1752.26
#2019-11-18|1779.95
#2019-11-19|1781.64
#2019-11-20|1781.59
#2019-11-21|1769.85
#2019-11-22|1785.07
#2019-11-25|1801.83
#2019-11-26|1797.84
#2019-11-27|1793.44
#2019-11-28|1770.12
#2019-11-29|1758.59
#2019-12-02|1754.11
#2019-12-03|1750.44
#2019-12-04|1759.10
#2019-12-05|1758.57
#2019-12-06| .
#2019-12-09|1752.68
#2019-12-10|1784.94
#2019-12-11|1796.24
#2019-12-12|1797.67
#2019-12-13|1801.08
#2019-12-16|1799.02
#2019-12-17|1793.77
#2019-12-18|1794.32
#2019-12-19|1788.48
#2019-12-20|1788.67
#2019-12-23|1792.49
#2019-12-24| .
#2019-12-25| .
#2019-12-26| .
#2019-12-27|1800.14
#2019-12-30|1807.99
#2019-12-31| .
#2020-01-01| .
#2020-01-02|1835.20
#2020-01-03|1839.90
#2020-01-06| .
#2020-01-07|1815.34
#2020-01-08|1800.20
#2020-01-09|1813.52
#2020-01-10|1810.96
#2020-01-13|1835.97
#2020-01-14|1838.84
#2020-01-15|1857.00
#2020-01-16|1859.58
#2020-01-17|1865.37
#2020-01-20|1841.15
#2020-01-21|1833.90
#2020-01-22|1832.61
#2020-01-23|1826.95
#2020-01-24|1812.73
#2020-01-27|1788.10
#2020-01-28|1800.86
#2020-01-29|1796.90
#2020-01-30|1784.23
#2020-01-31|1784.90
#2020-02-03|1774.61
#2020-02-04|1783.41
#2020-02-05|1785.79
#2020-02-06|1807.28
#2020-02-07|1808.24
#2020-02-10|1814.33
#2020-02-11|1819.69
#2020-02-12|1785.88
#2020-02-13|1784.66
#2020-02-14|1778.90
#2020-02-17|1766.32
#2020-02-18|1747.17
#2020-02-19|1757.20
#2020-02-20|1749.89
#2020-02-21|1743.79
#2020-02-24|1697.98
#2020-02-25|1670.65
#2020-02-26|1663.77
#2020-02-27|1640.29
#2020-02-28|1584.90
#2020-03-02|1628.04
#2020-03-03|1685.21
#2020-03-04|1683.63
#2020-03-05|1684.15
#2020-03-06|1637.47
#2020-03-09|1554.61
#2020-03-10|1555.19
#2020-03-11|1539.84
#2020-03-12|1437.25
#2020-03-13|1423.17
#2020-03-16|1415.12
#2020-03-17|1457.37
#2020-03-18|1452.97
#2020-03-19|1465.91
#2020-03-20|1477.97
#2020-03-23|1413.75
#2020-03-24|1460.37
#2020-03-25|1498.42
#2020-03-26|1479.52
#2020-03-27|1464.55
#2020-03-30|1499.01
#2020-03-31|1550.53
#2020-04-01|1525.85
#2020-04-02|1525.00
#2020-04-03|1534.53
#2020-04-06|1547.17
#2020-04-07|1586.91
#2020-04-08|1618.99
#2020-04-09|1652.02
#2020-04-10| .
#2020-04-13| .
#2020-04-14|1670.90
#2020-04-15|1632.84
#2020-04-16|1647.35
#2020-04-17|1662.15
#2020-04-20|1656.97
#2020-04-21|1645.35
#2020-04-22|1657.82
#2020-04-23|1659.71
#2020-04-24|1668.26
#2020-04-27|1693.13
#2020-04-28|1726.51
#2020-04-29|1733.20
#2020-04-30|1718.58
#2020-05-01| .
#2020-05-04|1678.65
#2020-05-05|1699.24
#2020-05-06|1733.01
#2020-05-07|1720.93
#2020-05-08|1727.29
#2020-05-11|1746.14
#2020-05-12|1791.37
#2020-05-13|1787.83
#2020-05-14|1744.06
#2020-05-15|1763.09
#2020-05-18|1751.47
#2020-05-19|1762.99
#2020-05-20|1777.10
#2020-05-21| .
#2020-05-22|1782.32
#2020-05-25|1787.12
#2020-05-26|1789.18
#2020-05-27|1789.16
#2020-05-28|1793.59
#2020-05-29|1766.15
#2020-06-01|1784.02
#2020-06-02|1784.46
#2020-06-03|1790.31
#2020-06-04|1816.53
#2020-06-05|1802.63
#2020-06-08|1777.39
#2020-06-09|1746.99
#2020-06-10|1752.63
#2020-06-11|1735.58
#2020-06-12|1756.88
#2020-06-15|1751.92
#2020-06-16|1747.97
#2020-06-17|1747.42
#2020-06-18|1756.55
#2020-06-19| .
#2020-06-22|1758.77
#2020-06-23|1768.97
#2020-06-24|1758.00
#2020-06-25|1736.48
#2020-06-26|1738.41
#2020-06-29|1740.15
#2020-06-30|1728.89
#2020-07-01|1739.10
#2020-07-02|1759.65
#2020-07-03|1735.58
#2020-07-06|1754.60
#2020-07-07|1748.73
#2020-07-08|1724.27
#2020-07-09|1725.40
#2020-07-10|1721.37
#2020-07-13|1745.60
#2020-07-14|1752.57
#2020-07-15|1765.12
#2020-07-16|1760.92
#2020-07-17|1740.12
#2020-07-20|1742.47
#2020-07-21|1755.86
#2020-07-22|1759.31
#2020-07-23|1773.58
#2020-07-24|1768.42
#2020-07-27|1762.39
#2020-07-28|1755.96
#2020-07-29|1738.95
#2020-07-30|1704.42
#2020-07-31|1736.95
#2020-08-03|1738.64
#2020-08-04|1728.64
#2020-08-05|1722.48
#2020-08-06|1733.43
#2020-08-07|1742.40
#2020-08-10|1752.50
#2020-08-11|1755.30
#2020-08-12|1784.44
#2020-08-13|1776.65
#2020-08-14|1786.86
#2020-08-17|1789.75
#2020-08-18|1794.21
#2020-08-19|1779.76
#2020-08-20|1766.75
#2020-08-21|1769.98
#2020-08-24|1771.03
#2020-08-25|1766.84
#2020-08-26|1767.00
#2020-08-27|1777.95
#2020-08-28|1772.77
#2020-08-31|1781.74
#2020-09-01|1759.84
#2020-09-02|1768.46
#2020-09-03|1762.26
#2020-09-04|1749.40
#2020-09-07|1767.95
#2020-09-08|1754.54
#2020-09-09|1741.56
#2020-09-10|1739.38
#2020-09-11|1733.16
#2020-09-14|1739.49
#2020-09-15|1740.62
#2020-09-16|1739.41
#2020-09-17|1741.52
#2020-09-18|1745.23
#2020-09-21|1717.85
#2020-09-22|1727.56
#2020-09-23|1746.75
#2020-09-24|1748.97
#2020-09-25|1741.26
#2020-09-28|1723.61
#2020-09-29|1776.03
#2020-09-30|1807.26
#2020-10-01|1796.77
#2020-10-02|1785.69
#2020-10-05|1801.90
#2020-10-06|1799.86
#2020-10-07|1806.48
#2020-10-08|1822.41
#2020-10-09|1835.93
#2020-10-12|1851.69
#2020-10-13|1843.08
#2020-10-14|1850.10
#2020-10-15|1832.88
#2020-10-16|1845.81
#2020-10-19|1840.74
#2020-10-20|1831.07
#2020-10-21|1829.57
#2020-10-22|1828.12
#2020-10-23|1833.90
#2020-10-26|1835.24
#2020-10-27|1834.72
#2020-10-28|1786.65
#2020-10-29|1811.90
#2020-10-30|1828.06
#2020-11-02|1859.29
#2020-11-03|1874.65
#2020-11-04|1901.75
#2020-11-05|1925.87
#2020-11-06|1913.09
#2020-11-09|1936.34
#2020-11-10|1931.76
#2020-11-11|1945.10
#2020-11-12|1939.61
#2020-11-13|1937.98
#2020-11-16|1942.70
#2020-11-17|1927.24
#2020-11-18|1912.45
#2020-11-19|1907.93
#2020-11-20|1921.29
#2020-11-23|1917.37
#2020-11-24|1916.00
#2020-11-25|1920.67
#2020-11-26|1947.70
#2020-11-27|1965.62
#2020-11-30|1938.50
#2020-12-01|1941.71
#2020-12-02|1927.51
#2020-12-03|1922.77
#2020-12-04|1924.82
#2020-12-07|1923.25
#2020-12-08|1938.90
#2020-12-09|1917.04
#2020-12-10|1908.28
#2020-12-11|1904.76
#2020-12-14|1896.18
#2020-12-15|1914.33
#2020-12-16|1913.94
#2020-12-17|1913.32
#2020-12-18|1899.15
#2020-12-21|1891.68
#2020-12-22|1903.09
#2020-12-23|1917.19
#2020-12-24|1917.19
#2020-12-25|1917.19
#2020-12-28|1949.35
#2020-12-29|1980.77
#2020-12-30|1964.10
#2020-12-31|1964.10
#2021-01-01|1964.10
#2021-01-04|1961.31
#2021-01-05|1967.68
#2021-01-06|1967.68
#2021-01-07|1990.87
#2021-01-08|1993.39
#2021-01-11|1981.24
#2021-01-12|2001.52
#2021-01-13|1997.42
#2021-01-14|1981.70
#2021-01-15|1968.67
#2021-01-18|1979.35
#2021-01-19|2001.20
#2021-01-20|2004.78
#2021-01-21|2010.09
#2021-01-22|2014.29
#2021-01-25|2018.23
#2021-01-26|2008.32
#2021-01-27|2016.81
#2021-01-28|1995.44
#2021-01-29|2000.10
#2021-02-01|2011.35
#2021-02-02|2012.72
#2021-02-03|2049.69
#2021-02-04|2062.60
#2021-02-05|2060.15
#2021-02-08|2050.09
#2021-02-09|2063.31
#2021-02-10|2061.87
#2021-02-11|2063.29
#2021-02-12|2081.81
#2021-02-15|2084.91
#2021-02-16|2090.92
#2021-02-17|2087.96
#2021-02-18|2082.98
#2021-02-19|2080.01
#2021-02-22|2090.12
#2021-02-23|2060.65
#2021-02-24|2088.40
#2021-02-25|2102.46
#2021-02-26|2056.19
#2021-03-01|2066.90
#2021-03-02|2066.70
#2021-03-03|2067.93
#2021-03-04|2048.81
#2021-03-05|2066.87
#2021-03-08|2083.33
#2021-03-09|2092.86
#2021-03-10|2114.76
#2021-03-11|2109.71
#2021-03-12|2110.45
#2021-03-15|2138.86
#2021-03-16|2144.01
#2021-03-17|2142.52
#2021-03-18|2155.03
#2021-03-19|2137.16
#2021-03-22|2123.29
#2021-03-23|2118.35
#2021-03-24|2114.14
#2021-03-25|2130.98
#2021-03-26|2146.48
#2021-03-29|2170.73
#2021-03-30|2176.59
#2021-03-31|2176.91
#2021-04-01|2220.28
#2021-04-02| .
#2021-04-05| .
#2021-04-06|2219.60
#2021-04-07|2225.67
#2021-04-08|2215.25
#2021-04-09|2248.94
#2021-04-12|2250.39
#2021-04-13|2263.82
#2021-04-14|2268.02
#2021-04-15|2257.83
#2021-04-16|2261.05
#2021-04-19|2283.77
#2021-04-20|2290.64
#2021-04-21|2320.74
#2021-04-22|2320.44
#2021-04-23|2317.89
#2021-04-26|2310.93
#2021-04-27|2325.88
#2021-04-28|2328.68
#2021-04-29|2368.06
#2021-04-30|2341.75
#2021-05-03|2348.21
#2021-05-04|2347.73
#2021-05-05|2393.89
#2021-05-06|2342.63
#2021-05-07|2347.24
#2021-05-10|2331.54
#2021-05-11|2273.88
#2021-05-12|2276.27
#2021-05-13| .
#2021-05-14|2278.85
#2021-05-17|2310.03
#2021-05-18|2314.37
#2021-05-19|2286.45
#2021-05-20|2294.75
#2021-05-21|2304.44
#2021-05-24|2313.87
#2021-05-25|2313.38
#2021-05-26|2292.65
#2021-05-27|2280.50
#2021-05-28|2309.88
#2021-05-31|2306.57
#2021-06-01|2331.87
#2021-06-02|2330.68
#2021-06-03|2327.34
#2021-06-04|2343.09
#2021-06-07|2351.34
#2021-06-08|2381.77
#2021-06-09|2378.20
#2021-06-10|2341.54
#2021-06-11|2326.87
#2021-06-14|2288.48
#2021-06-15|2308.20
#2021-06-16|2312.09
#2021-06-17|2289.55
#2021-06-18|2276.10
#2021-06-21|2262.62
#2021-06-22|2268.11
#2021-06-23|2248.35
#2021-06-24|2250.06
#2021-06-25| .
#2021-06-28|2218.41
#2021-06-29|2236.01
#2021-06-30|2223.16
#2021-07-01|2224.40
#2021-07-02|2235.49
#2021-07-05|2250.02
#2021-07-06|2262.62
#2021-07-07|2261.28
#2021-07-08|2264.91
#2021-07-09|2264.57
#2021-07-12|2261.60
#2021-07-13|2280.89
#2021-07-14|2279.70
#2021-07-15|2286.96
#2021-07-16|2265.40
#2021-07-19|2252.11
#2021-07-20|2249.47
#2021-07-21|2241.67
#2021-07-22|2255.42
#2021-07-23|2287.02
#2021-07-26|2289.50
#2021-07-27|2294.72
#2021-07-28|2284.78
#2021-07-29|2272.07
#2021-07-30|2281.45
#2021-08-02|2286.62
#2021-08-03|2278.37
#2021-08-04|2290.92
#2021-08-05|2281.92
#2021-08-06|2258.72
#2021-08-09|2291.90
#2021-08-10|2297.29
#2021-08-11|2310.45
#2021-08-12|2270.95
#2021-08-13|2271.31
#2021-08-16|2247.68
#2021-08-17|2245.78
#2021-08-18|2235.99
#2021-08-19|2209.47
#2021-08-20|2216.77
#2021-08-23|2225.67
#2021-08-24|2239.19
#2021-08-25|2271.30
#2021-08-26|2257.33
#2021-08-27|2246.81
#2021-08-30|2245.69
#2021-08-31|2250.02
#2021-09-01|2270.72
#2021-09-02|2304.28
#2021-09-03|2278.26
#2021-09-06|2266.96
#2021-09-07|2277.16
#2021-09-08|2239.46
#2021-09-09|2229.97
#2021-09-10|2203.47
#2021-09-13|2189.48
#2021-09-14|2158.30
#2021-09-15|2127.71
#2021-09-16|2129.07
#2021-09-17|2118.82
#2021-09-20|2088.36
#2021-09-21|2107.01
#2021-09-22|2137.49
#2021-09-23|2145.17
#2021-09-24|2138.29
#2021-09-27|2122.49
#2021-09-28|2097.72
#2021-09-29|2097.82
#2021-09-30|2112.22
#2021-10-01|2107.33
#2021-10-04|2110.80
#2021-10-05|2096.22
#2021-10-06|2085.98
#2021-10-07|2099.20
#2021-10-08|2098.81
#2021-10-11|2105.40
#2021-10-12|2133.28
#2021-10-13|2175.74
#2021-10-14|2179.26
#2021-10-15|2182.63
#2021-10-18|2194.74
#2021-10-19|2195.41
#2021-10-20|2197.15
#2021-10-21|2191.89
#2021-10-22|2198.32
#2021-10-25|2224.36
#2021-10-26|2218.25
#2021-10-27|2203.36
#2021-10-28|2210.03
#2021-10-29|2205.21
#2021-11-01|2238.37
#2021-11-02|2230.00
#2021-11-03|2220.83
#2021-11-04|2213.49
#2021-11-05|2195.67
#2021-11-08|2210.17
#2021-11-09|2217.89
#2021-11-10|2218.73
#2021-11-11|2231.92
#2021-11-12|2259.94
#2021-11-15|2289.08
#2021-11-16|2278.10
#2021-11-17|2290.45
#2021-11-18|2276.07
#2021-11-19|2254.24
#2021-11-22|2240.84
#2021-11-23|2223.16
#2021-11-24|2216.59
#2021-11-25|2219.58
#2021-11-26|2190.20
#2021-11-29|2209.25
#2021-11-30|2149.00
#2021-12-01|2158.83
#2021-12-02|2166.09
#2021-12-03|2151.03
#2021-12-06| .
#2021-12-07|2164.10
#2021-12-08|2161.55
#2021-12-09|2152.85
#2021-12-10|2154.00
#2021-12-13|2141.90
#2021-12-14|2122.10
#2021-12-15|2128.16
#2021-12-16|2132.67
#2021-12-17|2154.00
#2021-12-20|2128.36
#2021-12-21|2122.98
#2021-12-22|2124.51
#2021-12-23|2146.63
#2021-12-24| .
#2021-12-27|2156.09
#2021-12-28|2140.27
#2021-12-29|2166.82
#2021-12-30|2166.43
#2021-12-31| .
#2022-01-03|2168.88
#2022-01-04|2168.00
#2022-01-05|2181.78
#2022-01-06| .
#2022-01-07|2158.83
#2022-01-10|2143.16
#2022-01-11|2146.82
#2022-01-12|2152.77
#2022-01-13|2153.45
#2022-01-14|2147.18
#2022-01-17|2146.09
#2022-01-18|2137.52
#2022-01-19|2139.12
#2022-01-20|2151.64
#2022-01-21|2097.57
#2022-01-24|2010.11
#2022-01-25|2040.28
#2022-01-26|2050.06
#2022-01-27|2048.41
#2022-01-28|2035.32
#2022-01-31|2046.97
#2022-02-01|2057.88
#2022-02-02|2075.09
#2022-02-03|2059.54
#2022-02-04|2046.00
#2022-02-07|2058.78
#2022-02-08|2048.40
#2022-02-09|2052.65
#2022-02-10|2032.00
#2022-02-11|2025.99
#2022-02-14|1986.37
#2022-02-15|1989.88
#2022-02-16|1984.30
#2022-02-17|1952.92
#2022-02-18|1945.27
#2022-02-21|1920.43
#2022-02-22|1911.65
#2022-02-23|1895.29
#2022-02-24|1832.64
#2022-02-25|1921.97
#2022-02-28|1872.42
#2022-03-01|1757.04
#2022-03-02|1757.80
#2022-03-03|1706.60
#2022-03-04|1669.15
#2022-03-07|1588.86
#2022-03-08|1642.32
#2022-03-09|1725.34
#2022-03-10|1663.70
#2022-03-11|1654.29
#2022-03-14|1701.45
#2022-03-15|1649.32
#2022-03-16|1694.65
#2022-03-17|1705.41
#2022-03-18|1705.94
#2022-03-21|1693.37
#2022-03-22|1692.16
#2022-03-23|1689.76
#2022-03-24|1685.97
#2022-03-25|1677.14
#2022-03-28|1699.41
#2022-03-29|1724.09
#2022-03-30|1722.33
#2022-03-31|1714.19
#2022-04-01|1719.21
#2022-04-04|1704.12
#2022-04-05|1675.66
#2022-04-06|1647.76
#2022-04-07|1654.40
#2022-04-08|1664.08
#2022-04-11|1652.70
#2022-04-12|1646.42
#2022-04-13|1634.60
#2022-04-14|1637.15
#2022-04-15| .
#2022-04-18| .
#2022-04-19|1649.17
#2022-04-20|1646.25
#2022-04-21|1651.13
#2022-04-22|1654.56
#2022-04-25|1625.92
#2022-04-26|1634.09
#2022-04-27|1614.97
#2022-04-28|1610.53
#2022-04-29|1619.26
#2022-05-02|1631.11
#2022-05-03|1611.61
#2022-05-04|1583.24
#2022-05-05|1562.42
#2022-05-06|1543.00
#2022-05-09|1493.68
#2022-05-10|1500.59
#2022-05-11|1521.04
#2022-05-12|1524.38
#2022-05-13|1545.97
#2022-05-16|1546.06
#2022-05-17|1544.47
#2022-05-18|1528.97
#2022-05-19|1504.92
#2022-05-20|1515.41
#2022-05-23|1512.53
#2022-05-24|1494.22
#2022-05-25|1499.60
#2022-05-26| .
#2022-05-27|1544.84
#2022-05-30|1529.34
#2022-05-31|1541.77
#2022-06-01|1525.25
#2022-06-02|1531.46
#2022-06-03|1532.09
#2022-06-06|1549.15
#2022-06-07|1530.36
#2022-06-08|1525.06
#2022-06-09|1515.93
#2022-06-10|1501.52
#2022-06-13|1484.45
#2022-06-14|1470.58
#2022-06-15|1498.65
#2022-06-16|1474.92
#2022-06-17|1496.67
#2022-06-20|1483.87
#2022-06-21|1474.32
#2022-06-22|1499.57
#2022-06-23|1504.10
#2022-06-24| .
#2022-06-27|1530.41
#2022-06-28|1537.93
#2022-06-29|1526.73
#2022-06-30|1503.39
#2022-07-01|1531.98
#2022-07-04|1517.98
#2022-07-05|1515.97
#2022-07-06|1539.57
#2022-07-07|1549.20
#2022-07-08|1560.80
#2022-07-11|1545.52
#2022-07-12|1555.45
#2022-07-13|1567.35
#2022-07-14|1551.02
#2022-07-15|1556.26
#2022-07-18|1566.12
#2022-07-19|1557.67
#2022-07-20|1559.47
#2022-07-21|1573.29
#2022-07-22|1597.58
#2022-07-25|1607.18
#2022-07-26|1617.77
#2022-07-27|1621.02
#2022-07-28|1612.21
#2022-07-29|1631.21
#2022-08-01|1655.96
#2022-08-02|1637.97
#2022-08-03|1681.97
#2022-08-04|1687.96
#2022-08-05|1680.10
#2022-08-08|1673.47
#2022-08-09|1665.19
#2022-08-10|1671.52
#2022-08-11|1654.04
#2022-08-12|1649.22
#2022-08-15|1647.74
#2022-08-16|1641.61
#2022-08-17|1642.70
#2022-08-18|1639.81
#2022-08-19|1623.74
#2022-08-22|1626.08
#2022-08-23|1630.65
#2022-08-24|1619.11
#2022-08-25|1626.35
#2022-08-26|1610.31
#2022-08-29|1572.84
#2022-08-30|1580.95
#2022-08-31|1607.33
#2022-09-01|1549.97
#2022-09-02|1560.47
#2022-09-05|1514.76
#2022-09-06|1490.94
#2022-09-07|1497.42
#2022-09-08|1496.75
#2022-09-09|1508.48
#2022-09-12|1530.19
#2022-09-13|1520.88
#2022-09-14|1518.78
#2022-09-15|1517.49
#2022-09-16|1514.29
#2022-09-19|1513.09
#2022-09-20|1485.97
#2022-09-21|1492.99
#2022-09-22|1484.38
#2022-09-23|1470.56
#2022-09-26|1452.83
#2022-09-27|1453.76
#2022-09-28|1415.44
#2022-09-29|1401.17
#2022-09-30|1425.63
#2022-10-03|1463.95
#2022-10-04|1453.08
#2022-10-05|1451.48
#2022-10-06|1437.58
#2022-10-07|1437.87
#2022-10-10|1428.33
#2022-10-11|1429.57
#2022-10-12|1430.64
#2022-10-13|1453.48
#2022-10-14|1457.79
#2022-10-17|1477.19
#2022-10-18|1482.73
#2022-10-19|1461.29
#2022-10-20|1432.70
#2022-10-21|1431.07
#2022-10-24|1427.65
#2022-10-25|1431.29
#2022-10-26|1445.97
#2022-10-27|1436.50
#2022-10-28|1432.14
#2022-10-31|1449.79
#2022-11-01|1443.14
#2022-11-02|1432.33
#2022-11-03|1437.29
#2022-11-04|1461.88
#2022-11-07|1475.73
#2022-11-08|1494.35
#2022-11-09|1498.47
#2022-11-10|1512.06
#2022-11-11|1537.94
#2022-11-14|1537.38
#2022-11-15|1533.97
#2022-11-16|1534.64
#2022-11-17|1523.77
#2022-11-18|1537.45
#2022-11-21|1527.40
#2022-11-22|1520.35
#2022-11-23|1493.51
#2022-11-24|1503.40
#2022-11-25|1520.74
#2022-11-28|1506.18
#2022-11-29|1513.71
#2022-11-30|1503.56
#2022-12-01|1524.89
#2022-12-02|1523.40
#2022-12-05|1513.07
#2022-12-06|1513.07
#2022-12-07|1497.51
#2022-12-08|1508.69
#2022-12-09|1523.29
#2022-12-12|1499.65
#2022-12-13|1510.68
#2022-12-14|1534.19
#2022-12-15|1516.19
#2022-12-16|1507.70
#2022-12-19|1497.11
#2022-12-20|1491.24
#2022-12-21|1521.23
#2022-12-22|1520.93
#2022-12-23|1518.33
#2022-12-26| .
#2022-12-27|1517.69
#2022-12-28|1526.72
#2022-12-29|1549.19
#2022-12-30|1552.81
#2023-01-02|1561.91
#2023-01-03|1570.67
#2023-01-04|1568.92
#2023-01-05|1574.78
#2023-01-06| .
#2023-01-09|1586.47
#2023-01-10|1565.17
#2023-01-11|1579.35
#2023-01-12|1589.65
#2023-01-13|1583.37
#2023-01-16|1599.37
#2023-01-17|1580.34
#2023-01-18|1578.48
#2023-01-19|1545.86
#2023-01-20|1552.41
#2023-01-23|1553.44
#2023-01-24|1544.23
#2023-01-25|1552.40
#2023-01-26|1562.85
#2023-01-27|1565.46
#2023-01-30|1559.27
#2023-01-31|1554.83
#2023-02-01|1565.92
#2023-02-02|1576.01
#2023-02-03|1580.12
#2023-02-06|1590.84
#2023-02-07|1590.22
#2023-02-08|1575.10
#2023-02-09|1587.14
#2023-02-10|1557.55
#2023-02-13|1545.75
#2023-02-14|1553.13
#2023-02-15|1556.64
#2023-02-16|1549.75
#2023-02-17|1553.65
#2023-02-20|1538.30
#2023-02-21|1538.87
#2023-02-22|1539.54
#2023-02-23|1538.35
#2023-02-24|1536.10
#2023-02-27|1546.10
#2023-02-28|1498.29
#2023-03-01|1488.17
#2023-03-02|1473.29
#2023-03-03|1482.69
#2023-03-06|1488.47
#2023-03-07|1487.88
#2023-03-08|1485.75
#2023-03-09|1478.08
#2023-03-10|1452.55
#2023-03-13|1414.47
#2023-03-14|1428.52
#2023-03-15|1400.59
#2023-03-16|1416.47
#2023-03-17|1390.22
#2023-03-20|1382.94
#2023-03-21|1390.34
#2023-03-22|1398.10
#2023-03-23|1398.39
#2023-03-24|1394.57
#2023-03-27|1402.56
#2023-03-28|1397.10
#2023-03-29|1407.98
#2023-03-30|1429.35
#2023-03-31|1451.35
#2023-04-03|1445.97
#2023-04-04|1442.87
#2023-04-05|1434.20
#2023-04-06|1448.71
#2023-04-07| .
#2023-04-10| .
#2023-04-11|1455.15
#2023-04-12|1452.71
#2023-04-13|1450.81
#2023-04-14|1464.52
#2023-04-17|1467.90
#2023-04-18|1470.21
#2023-04-19|1474.21
#2023-04-20|1453.76
#2023-04-21|1458.84
#2023-04-24|1437.57
#2023-04-25|1444.34
#2023-04-26|1437.54
#2023-04-27|1429.40
#2023-04-28|1424.63
#2023-05-01| .
#2023-05-02|1409.36
#2023-05-03|1402.39
#2023-05-04|1392.53
#2023-05-05|1399.80
#2023-05-08|1415.68
#2023-05-09|1403.91
#2023-05-10|1405.37
#2023-05-11|1407.48
#2023-05-12|1403.94
#2023-05-15|1415.54
#2023-05-16|1402.86
#2023-05-17|1390.18
#2023-05-18| .
#2023-05-19|1398.16
#2023-05-22|1378.99
#2023-05-23|1374.55
#2023-05-24|1361.29
#2023-05-25|1357.66
#2023-05-26|1360.06
#2023-05-29|1362.29
#2023-05-30|1344.23
#2023-05-31|1313.67
#2023-06-01|1330.38
#2023-06-02|1355.37
#2023-06-05|1348.29
#2023-06-06|1351.59
#2023-06-07|1356.73
#2023-06-08|1351.47
#2023-06-09|1348.47
#2023-06-12|1359.16
#2023-06-13|1364.27
#2023-06-14|1371.32
#2023-06-15|1373.87
#2023-06-16|1375.14
#2023-06-19|1361.81
#2023-06-20|1351.84
#2023-06-21|1348.73
#2023-06-22|1355.29
#2023-06-23| .
#2023-06-26|1359.21
#2023-06-27|1354.82
#2023-06-28|1351.64
#2023-06-29|1342.62
#2023-06-30|1356.24
#2023-07-03|1370.53
#2023-07-04|1369.42
#2023-07-05|1349.94
#2023-07-06|1330.13
#2023-07-07|1337.37
#2023-07-10|1309.03
#2023-07-11|1318.65
#2023-07-12|1337.90
#2023-07-13|1345.64
#2023-07-14|1328.95
#2023-07-17|1312.82
#2023-07-18|1312.76
#2023-07-19|1322.28
#2023-07-20|1311.25
#2023-07-21|1303.42
#2023-07-24|1313.40
#2023-07-25|1320.39
#2023-07-26|1327.28
#2023-07-27|1318.95
#2023-07-28|1319.44
#2023-07-31|1311.79
#2023-08-01|1311.33
#2023-08-02|1305.75
#2023-08-03|1303.37
#2023-08-04|1306.48
#2023-08-07|1305.14
#2023-08-08|1322.92
#2023-08-09|1325.85
#2023-08-10|1318.07
#2023-08-11|1332.99
#2023-08-14|1343.61
#2023-08-15|1316.11
#2023-08-16|1321.10
#2023-08-17|1333.75
#2023-08-18|1329.38
#2023-08-21|1323.78
#2023-08-22|1330.49
#2023-08-23|1351.10
#2023-08-24|1350.35
#2023-08-25|1352.04
#2023-08-28|1369.34
#2023-08-29|1383.84
#2023-08-30|1374.75
#2023-08-31|1370.11
#2023-09-01|1362.64
#2023-09-04|1375.09
#2023-09-05|1368.01
#2023-09-06|1368.25
#2023-09-07|1380.94
#2023-09-08|1381.81
#2023-09-11|1398.39
#2023-09-12|1391.83
#2023-09-13|1379.10
#2023-09-14|1379.94
#2023-09-15|1379.71
#2023-09-18|1364.82
#2023-09-19|1374.81
#2023-09-20|1387.51
#2023-09-21|1382.13
#2023-09-22|1380.12
#2023-09-25|1378.01
#2023-09-26|1349.04
#2023-09-27|1349.58
#2023-09-28|1345.03
#2023-09-29|1356.42
#2023-10-02|1346.08
#2023-10-03|1335.45
#2023-10-04|1321.62
#2023-10-05|1335.41
#2023-10-06|1339.63
#2023-10-09|1325.72
#2023-10-10|1338.59
#2023-10-11|1344.88
#2023-10-12|1350.87
#2023-10-13|1357.33
#2023-10-16|1361.75
#2023-10-17|1338.58
#2023-10-18|1330.99
#2023-10-19|1321.52
#2023-10-20|1298.39
#2023-10-23|1300.14
#2023-10-24|1302.75
#2023-10-25|1288.92
#2023-10-26|1289.34
#2023-10-27|1283.44
#2023-10-30|1272.22
#2023-10-31|1290.64
#2023-11-01|1295.56
#2023-11-02|1308.87
#2023-11-03|1316.85
#2023-11-06|1315.65
#2023-11-07|1307.77
#2023-11-08|1306.02
#2023-11-09|1330.13
#2023-11-10|1309.53
#2023-11-13|1308.99
#2023-11-14|1329.03
#2023-11-15|1329.97
#2023-11-16|1336.67
#2023-11-17|1328.24
#2023-11-20|1330.61
#2023-11-21|1313.20
#2023-11-22|1314.78
#2023-11-23|1316.01
#2023-11-24|1317.77
#2023-11-27|1321.14
#2023-11-28|1311.93
#2023-11-29|1326.32
#2023-11-30|1319.86
#2023-12-01|1316.60
#2023-12-04|1315.80
#2023-12-05|1317.22
#2023-12-06| .
#2023-12-07|1318.84
#2023-12-08|1322.30
#2023-12-11|1310.51
#2023-12-12|1295.26
#2023-12-13|1293.13
#2023-12-14|1310.53
#2023-12-15|1305.06
#2023-12-18|1291.11
#2023-12-19|1288.73
#2023-12-20|1300.75
#2023-12-21|1295.16
#2023-12-22|1307.75
#2023-12-25| .
#2023-12-26| .
#2023-12-27|1309.76
#2023-12-28|1316.63
#2023-12-29|1322.48
#2024-01-01| .
#2024-01-02|1342.61
#2024-01-03|1328.06
#2024-01-04|1348.94
#2024-01-05|1348.87
#2024-01-08|1350.45
#2024-01-09|1361.19
#2024-01-10|1362.28
#2024-01-11|1355.43
#2024-01-12|1360.58
#2024-01-15|1362.68
#2024-01-16|1352.16
#2024-01-17|1348.40
#2024-01-18|1347.18
#2024-01-19|1342.83
#2024-01-22|1336.37
#2024-01-23|1338.24
#2024-01-24|1350.41
#2024-01-25|1347.39
#2024-01-26|1355.44
#2024-01-29|1389.34
#2024-01-30|1413.36
#2024-01-31|1409.28
#2024-02-01|1401.01
#2024-02-02|1402.57
#2024-02-05|1407.42
#2024-02-06|1398.51
#2024-02-07|1390.14
#2024-02-08|1413.25
#2024-02-09|1393.83
#2024-02-12|1388.64
#2024-02-13|1364.72
#2024-02-14|1374.49
#2024-02-15|1399.39
#2024-02-16|1412.34
#2024-02-19|1398.40
#2024-02-20|1408.52
#2024-02-21|1408.67
#2024-02-22|1393.25
#2024-02-23|1366.74
#2024-02-26|1355.84
#2024-02-27|1367.97
#2024-02-28|1377.85
#2024-02-29|1365.65
#2024-03-01|1376.09
#2024-03-04|1360.74
#2024-03-05|1360.28
#2024-03-06|1354.28
#2024-03-07|1367.10
#2024-03-08|1379.12
#2024-03-11|1382.08
#2024-03-12|1374.00
#2024-03-13|1381.22
#2024-03-14|1377.06
#2024-03-15|1374.24
#2024-03-18|1377.22
#2024-03-19|1374.45
#2024-03-20|1370.12
#2024-03-21|1375.47
#2024-03-22|1381.99
#2024-03-25|1389.94
#2024-03-26|1403.49
#2024-03-27|1412.40
#2024-03-28|1426.60
#2024-03-29| .
#2024-04-01| .
#2024-04-02|1431.35
#2024-04-03|1445.95
#2024-04-04|1441.37
#2024-04-05|1438.06
#2024-04-08|1432.96
#2024-04-09|1433.33
#2024-04-10|1441.63
#2024-04-11|1436.44
#2024-04-12|1426.33
#2024-04-15|1425.33
#2024-04-16|1409.69
#2024-04-17|1418.27
#2024-04-18|1406.50
#2024-04-19|1415.65
#2024-04-22|1414.97
#2024-04-23|1421.66
#2024-04-24|1420.82
#2024-04-25|1396.37
#2024-04-26|1412.39
#2024-04-29|1419.95
#2024-04-30|1417.79
#2024-05-01| .
#2024-05-02|1431.32
#2024-05-03|1433.86
#2024-05-06|1429.75
#2024-05-07|1417.48
#2024-05-08|1400.26
#2024-05-09| .
#2024-05-10|1400.79
#2024-05-13|1400.15
#2024-05-14|1396.12
#2024-05-15|1398.17
#2024-05-16|1411.12
#2024-05-17|1409.76
#2024-05-20|1409.74
#2024-05-21|1410.54
#2024-05-22|1412.82
#2024-05-23|1418.05
#2024-05-24|1431.72
#2024-05-27|1443.27
#2024-05-28|1429.28
#2024-05-29|1413.53
#2024-05-30|1431.18
#2024-05-31|1437.36
#2024-06-03|1442.94
#2024-06-04|1433.92
#2024-06-05|1427.31
#2024-06-06|1428.98
#2024-06-07|1419.87
#2024-06-10|1416.88
#2024-06-11|1410.12
#2024-06-12|1418.25
#2024-06-13|1405.00
#2024-06-14|1396.21
#2024-06-17|1411.68
#2024-06-18|1421.58
#2024-06-19|1410.84
#2024-06-20|1416.14
#2024-06-21| .
#2024-06-24|1414.10
#2024-06-25|1422.70
#2024-06-26|1425.25
#2024-06-27|1421.76
#2024-06-28|1417.05
#2024-07-01|1418.19
#2024-07-02|1415.60
#2024-07-03|1415.45
#2024-07-04|1414.59
#2024-07-05|1417.02
#2024-07-08|1420.90
#2024-07-09|1403.74
#2024-07-10|1403.81
#2024-07-11|1415.86
#2024-07-12|1428.11
#2024-07-15|1435.04
#2024-07-16|1436.82
#2024-07-17|1439.47
#2024-07-18|1444.64
#2024-07-19|1444.20
#2024-07-22|1450.37
#2024-07-23|1447.45
#2024-07-24|1433.74
#2024-07-25|1436.53
#2024-07-26|1448.29
#2024-07-29|1449.95
#2024-07-30|1448.12
#2024-07-31|1447.59
#2024-08-01|1441.90
#2024-08-02|1420.98
#2024-08-05|1389.38
#2024-08-06|1410.23
#2024-08-07|1439.66
#2024-08-08|1439.27
#2024-08-09|1454.46
#2024-08-12|1438.97
#2024-08-13|1436.13
#2024-08-14|1436.45
#2024-08-15|1445.77
#2024-08-16|1441.08
#2024-08-19|1442.58
#2024-08-20|1431.55
#2024-08-21|1433.08
#2024-08-22|1434.58
#2024-08-23|1438.92
#2024-08-26|1433.99
#2024-08-27|1431.92
#2024-08-28|1419.86
#2024-08-29|1419.36
#2024-08-30|1432.30
#2024-09-02|1432.51
#2024-09-03|1419.91
#2024-09-04|1411.03
#2024-09-05|1417.45
#2024-09-06|1407.05
#2024-09-09|1412.32
#2024-09-10|1410.28
#2024-09-11|1396.78
#2024-09-12|1393.84
#2024-09-13|1400.84
#2024-09-16|1393.44
#2024-09-17|1393.67
#2024-09-18|1386.79
#2024-09-19|1398.00
#2024-09-20|1389.96
#2024-09-23|1380.48
#2024-09-24|1394.86
#2024-09-25|1391.65
#2024-09-26|1415.12
#2024-09-27|1445.37
#2024-09-30|1435.70
#2024-10-01|1430.31
#2024-10-02|1428.77
#2024-10-03|1425.07
#2024-10-04|1425.63
#2024-10-07|1418.11
#2024-10-08|1407.61
#2024-10-09|1415.42
#2024-10-10|1411.24
#2024-10-11|1415.63
#2024-10-14|1403.27
#2024-10-15|1399.02
#2024-10-16|1391.89
#2024-10-17|1383.11
#2024-10-18|1385.35
#2024-10-21|1389.39
#2024-10-22|1389.66
#2024-10-23|1397.78
#2024-10-24|1392.76
#2024-10-25|1396.62
#2024-10-28|1405.57
#2024-10-29|1410.00
#2024-10-30|1420.09
#2024-10-31|1419.61
#2024-11-01|1427.87
#2024-11-04|1419.35
#2024-11-05|1401.88
#2024-11-06|1390.44
#2024-11-07|1383.19
#2024-11-08|1371.04
#2024-11-11|1363.65
#2024-11-12|1343.17
#2024-11-13|1346.38
#2024-11-14|1356.58
#2024-11-15|1347.89
#2024-11-18|1340.68
#2024-11-19|1328.46
#2024-11-20|1327.55
#2024-11-21|1322.30
#2024-11-22|1318.57
#2024-11-25|1339.37
#2024-11-26|1334.10
#2024-11-27|1339.70
#2024-11-28|1328.29
#2024-11-29|1326.13
#2024-12-02|1334.04
#2024-12-03|1349.90
#2024-12-04|1353.72
#2024-12-05|1354.09
#2024-12-06| .
#2024-12-09|1367.41
#2024-12-10|1348.58
#2024-12-11|1353.77
#2024-12-12|1352.24
#2024-12-13|1350.54
#2024-12-16|1339.71
#2024-12-17|1325.10
#2024-12-18|1318.66
#2024-12-19|1317.72
#2024-12-20|1315.00
#2024-12-23|1317.58
#2024-12-24| .
#2024-12-25| .
#2024-12-26| .
#2024-12-27|1338.66
#2024-12-30|1332.82
#2024-12-31| .
#2025-01-01| .
#2025-01-02|1376.09
#2025-01-03|1374.88
#2025-01-06| .
#2025-01-07|1373.55
#2025-01-08|1364.71
#2025-01-09|1368.62
#2025-01-10|1355.86
#2025-01-13|1343.06
#2025-01-14|1341.85
#2025-01-15|1349.06
#2025-01-16|1350.30
#2025-01-17|1363.08
#2025-01-20|1361.93
#2025-01-21|1364.41
#2025-01-22|1368.05
#2025-01-23|1375.47
#2025-01-24|1379.03
#2025-01-27|1391.81
#2025-01-28|1391.72
#2025-01-29|1390.46
#2025-01-30|1402.71
#2025-01-31|1409.76
#2025-02-03|1396.47
#2025-02-04|1395.67
#2025-02-05|1388.74
#2025-02-06|1400.31
#2025-02-07|1395.82
#2025-02-10|1416.96
#2025-02-11|1396.94
#2025-02-12|1440.42
#2025-02-13|1443.91
#2025-02-14|1473.92
#2025-02-17|1497.31
#2025-02-18|1488.17
#2025-02-19|1493.51
#2025-02-20|1494.69
#2025-02-21|1484.33
#2025-02-24|1501.59
#2025-02-25|1521.39
#2025-02-26|1531.57
#2025-02-27|1537.14
#2025-02-28|1533.78
#2025-03-03|1538.63
#2025-03-04|1521.00
#2025-03-05|1540.56
#2025-03-06|1549.71
#2025-03-07|1549.98
#2025-03-10|1550.37
#2025-03-11|1547.21
#2025-03-12|1540.86
#2025-03-13|1534.88
#2025-03-14|1546.14
#2025-03-17|1570.70
#2025-03-18|1569.31
#2025-03-19|1575.44
#2025-03-20|1589.71
#2025-03-21|1597.05
#2025-03-24|1602.14
#2025-03-25|1601.87
#2025-03-26|1585.23
#2025-03-27|1579.42
#2025-03-28|1582.19
#2025-03-31|1565.69
#2025-04-01|1566.45
#2025-04-02|1554.90
#2025-04-03|1560.50
#2025-04-04|1530.61
#2025-04-07|1491.76
#2025-04-08|1551.34
#2025-04-09|1512.35
#2025-04-10|1577.77
#2025-04-11|1582.19
#2025-04-14|1601.44
#2025-04-15|1608.12
#2025-04-16|1601.67
#2025-04-17|1608.07
#2025-04-18| .
#2025-04-21| .
#2025-04-22|1602.07
#2025-04-23|1593.28
#2025-04-24|1588.07
#2025-04-25|1586.06
#2025-04-28|1596.25
#2025-04-29|1597.50
#2025-04-30|1614.60
#2025-05-01| .
#2025-05-02|1621.50
#2025-05-05|1593.59
#2025-05-06|1586.78
#2025-05-07|1566.05
#2025-05-08|1575.23
#2025-05-09|1580.63
#2025-05-12|1595.74
#2025-05-13|1616.52
#2025-05-14|1619.59
#2025-05-15|1640.22
#2025-05-16|1620.72
#2025-05-19|1620.67
#2025-05-20|1635.56
#2025-05-21|1643.58
#2025-05-22|1636.39
#2025-05-23|1640.67
#2025-05-26|1670.36
#2025-05-27|1683.06
#2025-05-28|1679.53
#2025-05-29| .
#2025-05-30|1662.22
#2025-06-02|1681.32
#2025-06-03|1670.42
#2025-06-04|1675.68
#2025-06-05|1688.28
#2025-06-06|1700.65
#2025-06-09|1704.88
#2025-06-10|1706.75
#2025-06-11|1697.09
#2025-06-12|1679.65
#2025-06-13|1652.43
#2025-06-16|1662.29
#2025-06-17|1658.98
#2025-06-18|1653.17
#2025-06-19|1654.18
#2025-06-20| .
#2025-06-23|1640.43
#2025-06-24|1653.98
#2025-06-25|1641.06
#2025-06-26|1654.91
#2025-06-27|1661.06
#2025-06-30|1667.57
#2025-07-01|1676.43
#2025-07-02|1679.35
#2025-07-03|1687.03
#2025-07-04|1670.32
#2025-07-07|1671.84
#2025-07-08|1673.95
#2025-07-09|1677.76
#2025-07-10|1683.01
#2025-07-11|1678.40
#2025-07-14|1672.62
#2025-07-15|1668.68
#2025-07-16|1672.35
#2025-07-17|1677.24
#2025-07-18|1677.84
#2025-07-21|1677.66
#2025-07-22|1666.82
#2025-07-23|1674.66
#2025-07-24|1678.90
#2025-07-25|1682.97
#2025-07-28|1681.55
#2025-07-29|1682.99
#2025-07-30|1677.74
#2025-07-31|1671.33
#2025-08-01|1647.78
#2025-08-04|1645.10
#2025-08-05|1652.11
#2025-08-06|1643.14
#2025-08-07|1649.85
#2025-08-08|1652.88
#2025-08-11|1649.69
#2025-08-12|1640.47
#2025-08-13|1616.55
#2025-08-14|1606.39
#2025-08-15|1587.70
#2025-08-18|1593.07
#2025-08-19|1608.81
#2025-08-20|1611.62
#2025-08-21|1621.52
#2025-08-22|1623.89
#2025-08-25|1629.94
#2025-08-26|1636.70
#2025-08-27|1623.31
#2025-08-28|1625.93
#2025-08-29|1616.90
#2025-09-01|1619.62
#2025-09-02|1607.17
#2025-09-03|1621.46
#2025-09-04|1610.33
#2025-09-05|1608.93
#2025-09-08|1614.11
#2025-09-09|1611.38
#2025-09-10|1615.24
#2025-09-11|1613.68
#2025-09-12|1616.88
#2025-09-15|1607.47
#2025-09-16|1622.34
#2025-09-17|1608.79
#2025-09-18|1611.83
#2025-09-19|1608.64
#2025-09-22|1608.18
#2025-09-23|1596.90
#2025-09-24|1588.17
#2025-09-25|1569.78
#2025-09-26|1586.94
#2025-09-29|1585.29
#2025-09-30|1578.82
#2025-10-01|1586.37
#2025-10-02|1584.41
#2025-10-03|1578.93
#2025-10-06|1568.53
#2025-10-07|1571.83
#2025-10-08|1576.98
#2025-10-09|1582.06
#2025-10-10|1583.59
#2025-10-13|1587.34
#2025-10-14|1590.53
#2025-10-15|1609.29
#2025-10-16|1620.39
#2025-10-17|1618.56
#2025-10-20|1631.84
#2025-10-21|1621.67
#2025-10-22|1582.73
#2025-10-23|1602.98
#2025-10-24|1625.33
#2025-10-27|1644.77
#2025-10-28|1632.53
#2025-10-29|1611.37
#2025-10-30|1614.76
#2025-10-31|1626.43
#2025-11-03|1626.93
#2025-11-04|1629.34
#2025-11-05|1621.41
#2025-11-06|1621.41
#2025-11-07|1629.23
#2025-11-10|1646.08
#2025-11-11|1662.67
#2025-11-12|1676.68
#2025-11-13|1675.70
#2025-11-14|1662.08
#2025-11-17|1645.04
#2025-11-18|1620.47
#2025-11-19|1640.63
#2025-11-20|1640.28
#2025-11-21|1650.46
#2025-11-24|1662.61
#2025-11-25|1677.20
#2025-11-26|1677.90
#2025-11-27|1680.67
#2025-11-28|1689.31
#2025-12-01|1684.69
#2025-12-02|1672.88
#2025-12-03|1672.57
#2025-12-04|1684.65
#2025-12-05|1678.68
#2025-12-08|1674.49
#2025-12-09|1671.03
#2025-12-10|1673.02
#2025-12-11|1685.53
#2025-12-12|1691.61
#2025-12-15|1686.55
#2025-12-16|1692.43
#2025-12-17|1695.62
#2025-12-18|1717.50
#2025-12-19|1710.30
#2025-12-22|1703.78
#2025-12-23|1703.17
#2025-12-24| .
#2025-12-25| .
#2025-12-26| .
#2025-12-29|1735.20
#2025-12-30|1742.20
#2025-12-31| .
#2026-01-01| .
#2026-01-02|1754.31
#2026-01-05|1757.03
#2026-01-06| .
#2026-01-07|1782.36
#2026-01-08|1785.51
#2026-01-09|1796.83
#2026-01-12|1786.79
#2026-01-13|1788.28
#2026-01-14|1796.85
#2026-01-15|1812.50
#2026-01-16|1828.81
#2026-01-19|1794.04
#2026-01-20|1786.47
#2026-01-21|1784.69
#2026-01-22|1842.99
#2026-01-23|1844.74
#2026-01-26|1866.09
#2026-01-27|1871.05
#2026-01-28|1867.16
#2026-01-29|1853.38
#2026-01-30|1857.01
#2026-02-02|1860.24
#2026-02-03|1873.82
#2026-02-04|1898.41
#2026-02-05|1879.02
#2026-02-06|1898.97
#2026-02-09|1908.56
#2026-02-10|1923.35
#2026-02-11|1873.30
#2026-02-12|1879.96
#2026-02-13|1883.44
#2026-02-16|1888.89
#2026-02-17|1897.17
#2026-02-18|1917.06
#2026-02-19|1928.02
#2026-02-20|1935.14
#2026-02-23|1923.21
#2026-02-24|1922.40
#2026-02-25|1906.34
#2026-02-26|1913.37
#2026-02-27|1932.84
#2026-03-02|1898.55
#2026-03-03|1875.95
#2026-03-04|1904.60
#2026-03-05|1908.13
#2026-03-06|1901.74
#2026-03-09|1877.10
#2026-03-10|1872.79
#2026-03-11|1875.56
#2026-03-12|1894.78
#2026-03-13|1900.54
#2026-03-16|1899.24
#2026-03-17|1917.32
#2026-03-18|1901.17
#2026-03-19|1862.53
#2026-03-20|1848.92
#2026-03-23|1849.91
#2026-03-24|1848.97
#2026-03-25|1862.51
#2026-03-26|1862.85
#2026-03-27|1839.28
#2026-03-30|1848.49
#2026-03-31|1859.84
#2026-04-01|1881.65
#2026-04-02|1882.22