Table Data - OMX Helsinki Electronic and Electrical Equipment Gross Index
| Title | OMX Helsinki Electronic and Electrical Equipment Gross Index |
|---|---|
| Series ID | NASDAQHX502020GI |
| 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 10:42 PM CDT |
| Notes | For more information about this series, see: HX502020GI Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2000-01-03 | 2067.78 |
| 2000-01-04 | 1896.27 |
| 2000-01-05 | 1719.86 |
| 2000-01-06 | . |
| 2000-01-07 | 1684.63 |
| 2000-01-10 | 1847.71 |
| 2000-01-11 | 1855.84 |
| 2000-01-12 | 1826.46 |
| 2000-01-13 | 1833.42 |
| 2000-01-14 | 1846.12 |
| 2000-01-17 | 1895.30 |
| 2000-01-18 | 1849.22 |
| 2000-01-19 | 1792.69 |
| 2000-01-20 | 1880.05 |
| 2000-01-21 | 1926.79 |
| 2000-01-24 | 2084.27 |
| 2000-01-25 | 2039.90 |
| 2000-01-26 | 2053.79 |
| 2000-01-27 | 2123.46 |
| 2000-01-28 | 2355.14 |
| 2000-01-31 | 2461.44 |
| 2000-02-01 | 2565.64 |
| 2000-02-02 | 2551.25 |
| 2000-02-03 | 2455.08 |
| 2000-02-04 | 2475.51 |
| 2000-02-07 | 2418.47 |
| 2000-02-08 | 2535.35 |
| 2000-02-09 | 2530.56 |
| 2000-02-10 | 2486.85 |
| 2000-02-11 | 2563.07 |
| 2000-02-14 | 2457.34 |
| 2000-02-15 | 2464.32 |
| 2000-02-16 | 2413.63 |
| 2000-02-17 | 2489.78 |
| 2000-02-18 | 2569.26 |
| 2000-02-21 | 2596.57 |
| 2000-02-22 | 2664.64 |
| 2000-02-23 | 2757.90 |
| 2000-02-24 | 2865.18 |
| 2000-02-25 | 2808.86 |
| 2000-02-28 | 2728.47 |
| 2000-02-29 | 2784.81 |
| 2000-03-01 | 2761.94 |
| 2000-03-02 | 2694.57 |
| 2000-03-03 | 2702.48 |
| 2000-03-06 | 2638.56 |
| 2000-03-07 | 2564.31 |
| 2000-03-08 | 2630.86 |
| 2000-03-09 | 2673.24 |
| 2000-03-10 | 2640.90 |
| 2000-03-13 | 2523.92 |
| 2000-03-14 | 2613.42 |
| 2000-03-15 | 2452.56 |
| 2000-03-16 | 2348.35 |
| 2000-03-17 | 2423.55 |
| 2000-03-20 | 2528.13 |
| 2000-03-21 | 2546.62 |
| 2000-03-22 | 2477.46 |
| 2000-03-23 | 2499.00 |
| 2000-03-24 | 2545.07 |
| 2000-03-27 | 2559.17 |
| 2000-03-28 | 2476.37 |
| 2000-03-29 | 2397.17 |
| 2000-03-30 | 2327.12 |
| 2000-03-31 | 2296.00 |
| 2000-04-03 | 2248.10 |
| 2000-04-04 | 2131.25 |
| 2000-04-05 | 2044.14 |
| 2000-04-06 | 2187.99 |
| 2000-04-07 | 2158.12 |
| 2000-04-10 | 2112.24 |
| 2000-04-11 | 2012.49 |
| 2000-04-12 | 2023.55 |
| 2000-04-13 | 2006.54 |
| 2000-04-14 | 1886.16 |
| 2000-04-17 | 1790.85 |
| 2000-04-18 | 1878.33 |
| 2000-04-19 | 1956.22 |
| 2000-04-20 | 1947.40 |
| 2000-04-21 | . |
| 2000-04-24 | . |
| 2000-04-25 | 2017.72 |
| 2000-04-26 | 2098.11 |
| 2000-04-27 | 2241.74 |
| 2000-04-28 | 2382.53 |
| 2000-05-01 | . |
| 2000-05-02 | 2534.60 |
| 2000-05-03 | 2503.11 |
| 2000-05-04 | 2536.56 |
| 2000-05-05 | 2535.47 |
| 2000-05-08 | 2465.81 |
| 2000-05-09 | 2456.32 |
| 2000-05-10 | 2296.41 |
| 2000-05-11 | 2263.98 |
| 2000-05-12 | 2281.97 |
| 2000-05-15 | 2171.07 |
| 2000-05-16 | 2272.52 |
| 2000-05-17 | 2209.28 |
| 2000-05-18 | 2200.94 |
| 2000-05-19 | 2088.21 |
| 2000-05-22 | 2011.68 |
| 2000-05-23 | 2018.99 |
| 2000-05-24 | 1939.68 |
| 2000-05-25 | 2012.80 |
| 2000-05-26 | 2003.53 |
| 2000-05-29 | 2010.12 |
| 2000-05-30 | 2059.42 |
| 2000-05-31 | 2149.27 |
| 2000-06-01 | . |
| 2000-06-02 | 2324.61 |
| 2000-06-05 | 2339.86 |
| 2000-06-06 | 2283.15 |
| 2000-06-07 | 2219.98 |
| 2000-06-08 | 2250.35 |
| 2000-06-09 | 2208.21 |
| 2000-06-12 | 2226.30 |
| 2000-06-13 | 2185.37 |
| 2000-06-14 | 2174.73 |
| 2000-06-15 | 2225.81 |
| 2000-06-16 | 2249.12 |
| 2000-06-19 | 2253.45 |
| 2000-06-20 | 2286.98 |
| 2000-06-21 | 2250.30 |
| 2000-06-22 | 2250.67 |
| 2000-06-23 | . |
| 2000-06-26 | 2225.49 |
| 2000-06-27 | 2151.45 |
| 2000-06-28 | 2122.15 |
| 2000-06-29 | 2010.56 |
| 2000-06-30 | 1958.85 |
| 2000-07-03 | 2064.20 |
| 2000-07-04 | 2114.33 |
| 2000-07-05 | 2097.18 |
| 2000-07-06 | 2004.72 |
| 2000-07-07 | 2030.93 |
| 2000-07-10 | 2020.15 |
| 2000-07-11 | 2010.23 |
| 2000-07-12 | 2014.23 |
| 2000-07-13 | 2101.87 |
| 2000-07-14 | 2244.50 |
| 2000-07-17 | 2237.26 |
| 2000-07-18 | 2217.42 |
| 2000-07-19 | 2201.03 |
| 2000-07-20 | 2178.65 |
| 2000-07-21 | 2239.42 |
| 2000-07-24 | 2207.77 |
| 2000-07-25 | 2181.00 |
| 2000-07-26 | 2197.45 |
| 2000-07-27 | 2069.77 |
| 2000-07-28 | 1994.44 |
| 2000-07-31 | 1946.49 |
| 2000-08-01 | 1924.89 |
| 2000-08-02 | 1846.27 |
| 2000-08-03 | 1655.45 |
| 2000-08-04 | 1697.16 |
| 2000-08-07 | 1700.31 |
| 2000-08-08 | 1738.38 |
| 2000-08-09 | 1780.05 |
| 2000-08-10 | 1816.96 |
| 2000-08-11 | 1854.78 |
| 2000-08-14 | 1889.62 |
| 2000-08-15 | 1876.12 |
| 2000-08-16 | 1912.01 |
| 2000-08-17 | 1977.71 |
| 2000-08-18 | 1949.26 |
| 2000-08-21 | 1935.18 |
| 2000-08-22 | 1929.98 |
| 2000-08-23 | 1840.16 |
| 2000-08-24 | 1870.35 |
| 2000-08-25 | 1904.74 |
| 2000-08-28 | 1911.08 |
| 2000-08-29 | 1964.93 |
| 2000-08-30 | 2021.58 |
| 2000-08-31 | 2038.42 |
| 2000-09-01 | 2151.47 |
| 2000-09-04 | 2228.90 |
| 2000-09-05 | 2178.79 |
| 2000-09-06 | 2111.14 |
| 2000-09-07 | 2117.57 |
| 2000-09-08 | 2077.90 |
| 2000-09-11 | 2072.50 |
| 2000-09-12 | 2086.46 |
| 2000-09-13 | 2057.75 |
| 2000-09-14 | 1990.42 |
| 2000-09-15 | 1959.12 |
| 2000-09-18 | 1882.01 |
| 2000-09-19 | 1853.76 |
| 2000-09-20 | 1825.07 |
| 2000-09-21 | 1815.46 |
| 2000-09-22 | 1783.37 |
| 2000-09-25 | 1824.59 |
| 2000-09-26 | 1802.62 |
| 2000-09-27 | 1803.74 |
| 2000-09-28 | 1782.22 |
| 2000-09-29 | 1781.19 |
| 2000-10-02 | 1768.49 |
| 2000-10-03 | 1782.18 |
| 2000-10-04 | 1621.21 |
| 2000-10-05 | 1595.82 |
| 2000-10-06 | 1621.37 |
| 2000-10-09 | 1597.65 |
| 2000-10-10 | 1567.30 |
| 2000-10-11 | 1452.43 |
| 2000-10-12 | 1413.99 |
| 2000-10-13 | 1433.59 |
| 2000-10-16 | 1452.80 |
| 2000-10-17 | 1396.46 |
| 2000-10-18 | 1279.49 |
| 2000-10-19 | 1413.23 |
| 2000-10-20 | 1457.01 |
| 2000-10-23 | 1500.88 |
| 2000-10-24 | 1575.89 |
| 2000-10-25 | 1572.61 |
| 2000-10-26 | 1546.79 |
| 2000-10-27 | 1558.02 |
| 2000-10-30 | 1521.75 |
| 2000-10-31 | 1531.67 |
| 2000-11-01 | 1568.75 |
| 2000-11-02 | 1577.91 |
| 2000-11-03 | 1525.67 |
| 2000-11-06 | 1525.00 |
| 2000-11-07 | 1488.83 |
| 2000-11-08 | 1490.79 |
| 2000-11-09 | 1480.25 |
| 2000-11-10 | 1470.40 |
| 2000-11-13 | 1401.14 |
| 2000-11-14 | 1473.04 |
| 2000-11-15 | 1467.23 |
| 2000-11-16 | 1428.51 |
| 2000-11-17 | 1388.58 |
| 2000-11-20 | 1352.84 |
| 2000-11-21 | 1358.21 |
| 2000-11-22 | 1275.04 |
| 2000-11-23 | 1235.61 |
| 2000-11-24 | 1302.92 |
| 2000-11-27 | 1344.71 |
| 2000-11-28 | 1302.43 |
| 2000-11-29 | 1267.13 |
| 2000-11-30 | 1224.18 |
| 2000-12-01 | 1237.17 |
| 2000-12-04 | 1206.69 |
| 2000-12-05 | 1252.45 |
| 2000-12-06 | . |
| 2000-12-07 | 1352.33 |
| 2000-12-08 | 1428.31 |
| 2000-12-11 | 1544.16 |
| 2000-12-12 | 1576.46 |
| 2000-12-13 | 1512.80 |
| 2000-12-14 | 1438.58 |
| 2000-12-15 | 1384.04 |
| 2000-12-18 | 1377.19 |
| 2000-12-19 | 1360.97 |
| 2000-12-20 | 1250.40 |
| 2000-12-21 | 1221.53 |
| 2000-12-22 | 1287.42 |
| 2000-12-25 | . |
| 2000-12-26 | . |
| 2000-12-27 | 1223.02 |
| 2000-12-28 | 1225.98 |
| 2000-12-29 | 1270.62 |
| 2001-01-01 | . |
| 2001-01-02 | 1254.02 |
| 2001-01-03 | 1195.37 |
| 2001-01-04 | 1249.17 |
| 2001-01-05 | 1225.23 |
| 2001-01-08 | 1197.22 |
| 2001-01-09 | 1051.52 |
| 2001-01-10 | 1030.99 |
| 2001-01-11 | 1061.11 |
| 2001-01-12 | 1128.36 |
| 2001-01-15 | 1123.02 |
| 2001-01-16 | 1112.90 |
| 2001-01-17 | 1141.84 |
| 2001-01-18 | 1126.05 |
| 2001-01-19 | 1153.05 |
| 2001-01-22 | 1152.89 |
| 2001-01-23 | 1139.74 |
| 2001-01-24 | 1146.09 |
| 2001-01-25 | 1123.90 |
| 2001-01-26 | 987.45 |
| 2001-01-29 | 940.88 |
| 2001-01-30 | 980.08 |
| 2001-01-31 | 1011.45 |
| 2001-02-01 | 941.16 |
| 2001-02-02 | 872.60 |
| 2001-02-05 | 826.18 |
| 2001-02-06 | 810.47 |
| 2001-02-07 | 757.31 |
| 2001-02-08 | 758.00 |
| 2001-02-09 | 731.30 |
| 2001-02-12 | 723.34 |
| 2001-02-13 | 744.36 |
| 2001-02-14 | 741.49 |
| 2001-02-15 | 806.72 |
| 2001-02-16 | 767.44 |
| 2001-02-19 | 761.13 |
| 2001-02-20 | 779.63 |
| 2001-02-21 | 717.11 |
| 2001-02-22 | 691.89 |
| 2001-02-23 | 688.11 |
| 2001-02-26 | 704.51 |
| 2001-02-27 | 720.58 |
| 2001-02-28 | 694.13 |
| 2001-03-01 | 659.68 |
| 2001-03-02 | 627.59 |
| 2001-03-05 | 647.79 |
| 2001-03-06 | 732.19 |
| 2001-03-07 | 724.78 |
| 2001-03-08 | 742.72 |
| 2001-03-09 | 728.05 |
| 2001-03-12 | 698.85 |
| 2001-03-13 | 716.82 |
| 2001-03-14 | 694.01 |
| 2001-03-15 | 715.94 |
| 2001-03-16 | 680.40 |
| 2001-03-19 | 692.77 |
| 2001-03-20 | 688.19 |
| 2001-03-21 | 665.10 |
| 2001-03-22 | 635.72 |
| 2001-03-23 | 683.69 |
| 2001-03-26 | 715.40 |
| 2001-03-27 | 708.80 |
| 2001-03-28 | 702.47 |
| 2001-03-29 | 681.41 |
| 2001-03-30 | 666.32 |
| 2001-04-02 | 646.29 |
| 2001-04-03 | 639.81 |
| 2001-04-04 | 628.91 |
| 2001-04-05 | 608.76 |
| 2001-04-06 | 603.02 |
| 2001-04-09 | 611.26 |
| 2001-04-10 | 643.16 |
| 2001-04-11 | 689.02 |
| 2001-04-12 | 689.02 |
| 2001-04-13 | . |
| 2001-04-16 | . |
| 2001-04-17 | 672.06 |
| 2001-04-18 | 745.63 |
| 2001-04-19 | 787.79 |
| 2001-04-20 | 798.49 |
| 2001-04-23 | 796.99 |
| 2001-04-24 | 814.29 |
| 2001-04-25 | 777.40 |
| 2001-04-26 | 785.05 |
| 2001-04-27 | 812.82 |
| 2001-04-30 | 833.68 |
| 2001-05-01 | . |
| 2001-05-02 | 805.17 |
| 2001-05-03 | 786.35 |
| 2001-05-04 | 787.34 |
| 2001-05-07 | 816.98 |
| 2001-05-08 | 815.39 |
| 2001-05-09 | 825.78 |
| 2001-05-10 | 858.64 |
| 2001-05-11 | 871.40 |
| 2001-05-14 | 868.83 |
| 2001-05-15 | 873.34 |
| 2001-05-16 | 869.40 |
| 2001-05-17 | 900.24 |
| 2001-05-18 | 890.84 |
| 2001-05-21 | 892.51 |
| 2001-05-22 | 902.80 |
| 2001-05-23 | 886.19 |
| 2001-05-24 | . |
| 2001-05-25 | 905.25 |
| 2001-05-28 | 888.62 |
| 2001-05-29 | 882.27 |
| 2001-05-30 | 838.22 |
| 2001-05-31 | 841.15 |
| 2001-06-01 | 839.03 |
| 2001-06-04 | . |
| 2001-06-05 | 845.81 |
| 2001-06-06 | 818.39 |
| 2001-06-07 | 816.87 |
| 2001-06-08 | 823.21 |
| 2001-06-11 | 821.64 |
| 2001-06-12 | 714.24 |
| 2001-06-13 | 698.10 |
| 2001-06-14 | 640.31 |
| 2001-06-15 | 633.72 |
| 2001-06-18 | 629.96 |
| 2001-06-19 | 634.95 |
| 2001-06-20 | 619.92 |
| 2001-06-21 | 639.93 |
| 2001-06-22 | . |
| 2001-06-25 | 642.48 |
| 2001-06-26 | 623.21 |
| 2001-06-27 | 622.42 |
| 2001-06-28 | 616.46 |
| 2001-06-29 | 625.03 |
| 2001-07-02 | 607.64 |
| 2001-07-03 | 609.80 |
| 2001-07-04 | 576.27 |
| 2001-07-05 | 566.48 |
| 2001-07-06 | 537.08 |
| 2001-07-09 | 511.34 |
| 2001-07-10 | 521.09 |
| 2001-07-11 | 506.15 |
| 2001-07-12 | 522.58 |
| 2001-07-13 | 538.43 |
| 2001-07-16 | 543.70 |
| 2001-07-17 | 521.57 |
| 2001-07-18 | 521.09 |
| 2001-07-19 | 544.11 |
| 2001-07-20 | 541.18 |
| 2001-07-23 | 535.21 |
| 2001-07-24 | 533.51 |
| 2001-07-25 | 520.43 |
| 2001-07-26 | 509.37 |
| 2001-07-27 | 516.56 |
| 2001-07-30 | 500.50 |
| 2001-07-31 | 509.08 |
| 2001-08-01 | 501.64 |
| 2001-08-02 | 544.43 |
| 2001-08-03 | 550.51 |
| 2001-08-06 | 550.12 |
| 2001-08-07 | 521.22 |
| 2001-08-08 | 530.63 |
| 2001-08-09 | 519.43 |
| 2001-08-10 | 531.03 |
| 2001-08-13 | 540.82 |
| 2001-08-14 | 551.55 |
| 2001-08-15 | 549.10 |
| 2001-08-16 | 538.74 |
| 2001-08-17 | 537.01 |
| 2001-08-20 | 530.59 |
| 2001-08-21 | 532.09 |
| 2001-08-22 | 534.08 |
| 2001-08-23 | 540.38 |
| 2001-08-24 | 539.64 |
| 2001-08-27 | 536.85 |
| 2001-08-28 | 524.28 |
| 2001-08-29 | 472.92 |
| 2001-08-30 | 455.73 |
| 2001-08-31 | 466.11 |
| 2001-09-03 | 458.26 |
| 2001-09-04 | 446.72 |
| 2001-09-05 | 432.33 |
| 2001-09-06 | 410.70 |
| 2001-09-07 | 404.59 |
| 2001-09-10 | 410.13 |
| 2001-09-11 | 433.94 |
| 2001-09-12 | 459.89 |
| 2001-09-13 | 475.92 |
| 2001-09-14 | 457.58 |
| 2001-09-17 | 461.78 |
| 2001-09-18 | 474.02 |
| 2001-09-19 | 503.38 |
| 2001-09-20 | 490.91 |
| 2001-09-21 | 466.12 |
| 2001-09-24 | 482.52 |
| 2001-09-25 | 492.32 |
| 2001-09-26 | 480.78 |
| 2001-09-27 | 487.61 |
| 2001-09-28 | 488.20 |
| 2001-10-01 | 479.59 |
| 2001-10-02 | 466.97 |
| 2001-10-03 | 456.23 |
| 2001-10-04 | 474.77 |
| 2001-10-05 | 471.69 |
| 2001-10-08 | 486.11 |
| 2001-10-09 | 501.48 |
| 2001-10-10 | 524.23 |
| 2001-10-11 | 575.50 |
| 2001-10-12 | 556.17 |
| 2001-10-15 | 549.53 |
| 2001-10-16 | 551.24 |
| 2001-10-17 | 578.86 |
| 2001-10-18 | 572.87 |
| 2001-10-19 | 569.79 |
| 2001-10-22 | 570.56 |
| 2001-10-23 | 606.62 |
| 2001-10-24 | 603.55 |
| 2001-10-25 | 601.31 |
| 2001-10-26 | 614.84 |
| 2001-10-29 | 612.19 |
| 2001-10-30 | 558.85 |
| 2001-10-31 | 596.46 |
| 2001-11-01 | 591.69 |
| 2001-11-02 | 604.10 |
| 2001-11-05 | 622.30 |
| 2001-11-06 | 632.56 |
| 2001-11-07 | 628.92 |
| 2001-11-08 | 640.43 |
| 2001-11-09 | 630.87 |
| 2001-11-12 | 610.15 |
| 2001-11-13 | 661.30 |
| 2001-11-14 | 688.96 |
| 2001-11-15 | 692.55 |
| 2001-11-16 | 700.06 |
| 2001-11-19 | 713.82 |
| 2001-11-20 | 691.24 |
| 2001-11-21 | 677.58 |
| 2001-11-22 | 689.37 |
| 2001-11-23 | 696.69 |
| 2001-11-26 | 718.17 |
| 2001-11-27 | 681.68 |
| 2001-11-28 | 671.78 |
| 2001-11-29 | 645.41 |
| 2001-11-30 | 665.48 |
| 2001-12-03 | 647.84 |
| 2001-12-04 | 658.92 |
| 2001-12-05 | 683.71 |
| 2001-12-06 | . |
| 2001-12-07 | 697.19 |
| 2001-12-10 | 672.91 |
| 2001-12-11 | 685.43 |
| 2001-12-12 | 677.41 |
| 2001-12-13 | 660.41 |
| 2001-12-14 | 660.12 |
| 2001-12-17 | 666.13 |
| 2001-12-18 | 669.30 |
| 2001-12-19 | 658.12 |
| 2001-12-20 | 642.87 |
| 2001-12-21 | 626.55 |
| 2001-12-24 | . |
| 2001-12-25 | . |
| 2001-12-26 | . |
| 2001-12-27 | 632.31 |
| 2001-12-28 | 648.75 |
| 2001-12-31 | . |
| 2002-01-01 | . |
| 2002-01-02 | 649.03 |
| 2002-01-03 | 679.79 |
| 2002-01-04 | 689.10 |
| 2002-01-07 | 692.82 |
| 2002-01-08 | 665.04 |
| 2002-01-09 | 645.87 |
| 2002-01-10 | 627.48 |
| 2002-01-11 | 635.23 |
| 2002-01-14 | 602.43 |
| 2002-01-15 | 603.65 |
| 2002-01-16 | 592.99 |
| 2002-01-17 | 596.32 |
| 2002-01-18 | 595.60 |
| 2002-01-21 | 575.40 |
| 2002-01-22 | 570.10 |
| 2002-01-23 | 567.12 |
| 2002-01-24 | 595.67 |
| 2002-01-25 | 583.38 |
| 2002-01-28 | 586.88 |
| 2002-01-29 | 587.01 |
| 2002-01-30 | 569.85 |
| 2002-01-31 | 564.22 |
| 2002-02-01 | 572.10 |
| 2002-02-04 | 570.05 |
| 2002-02-05 | 550.47 |
| 2002-02-06 | 541.86 |
| 2002-02-07 | 542.86 |
| 2002-02-08 | 540.44 |
| 2002-02-11 | 546.51 |
| 2002-02-12 | 548.90 |
| 2002-02-13 | 529.08 |
| 2002-02-14 | 561.49 |
| 2002-02-15 | 557.18 |
| 2002-02-18 | 558.01 |
| 2002-02-19 | 552.00 |
| 2002-02-20 | 541.14 |
| 2002-02-21 | 547.59 |
| 2002-02-22 | 541.11 |
| 2002-02-25 | 549.84 |
| 2002-02-26 | 558.32 |
| 2002-02-27 | 559.09 |
| 2002-02-28 | 556.91 |
| 2002-03-01 | 560.06 |
| 2002-03-04 | 583.66 |
| 2002-03-05 | 583.33 |
| 2002-03-06 | 592.86 |
| 2002-03-07 | 600.67 |
| 2002-03-08 | 605.08 |
| 2002-03-11 | 595.78 |
| 2002-03-12 | 581.49 |
| 2002-03-13 | 590.16 |
| 2002-03-14 | 582.23 |
| 2002-03-15 | 577.95 |
| 2002-03-18 | 582.43 |
| 2002-03-19 | 569.70 |
| 2002-03-20 | 566.20 |
| 2002-03-21 | 570.98 |
| 2002-03-22 | 573.50 |
| 2002-03-25 | 571.15 |
| 2002-03-26 | 571.61 |
| 2002-03-27 | 585.94 |
| 2002-03-28 | . |
| 2002-03-29 | . |
| 2002-04-01 | . |
| 2002-04-02 | 589.53 |
| 2002-04-03 | 585.19 |
| 2002-04-04 | 575.54 |
| 2002-04-05 | 579.03 |
| 2002-04-08 | 578.54 |
| 2002-04-09 | 575.77 |
| 2002-04-10 | 572.23 |
| 2002-04-11 | 570.06 |
| 2002-04-12 | 569.75 |
| 2002-04-15 | 574.05 |
| 2002-04-16 | 587.11 |
| 2002-04-17 | 606.51 |
| 2002-04-18 | 567.13 |
| 2002-04-19 | 548.09 |
| 2002-04-22 | 540.83 |
| 2002-04-23 | 529.23 |
| 2002-04-24 | 523.55 |
| 2002-04-25 | 530.99 |
| 2002-04-26 | 534.83 |
| 2002-04-29 | 527.88 |
| 2002-04-30 | 528.78 |
| 2002-05-01 | . |
| 2002-05-02 | 518.10 |
| 2002-05-03 | 506.29 |
| 2002-05-06 | 491.49 |
| 2002-05-07 | 489.44 |
| 2002-05-08 | 519.88 |
| 2002-05-09 | . |
| 2002-05-10 | 506.89 |
| 2002-05-13 | 512.44 |
| 2002-05-14 | 516.00 |
| 2002-05-15 | 519.89 |
| 2002-05-16 | 519.24 |
| 2002-05-17 | 513.90 |
| 2002-05-20 | 511.37 |
| 2002-05-21 | 491.16 |
| 2002-05-22 | 470.11 |
| 2002-05-23 | 463.48 |
| 2002-05-24 | 455.41 |
| 2002-05-27 | 457.27 |
| 2002-05-28 | 462.41 |
| 2002-05-29 | 463.80 |
| 2002-05-30 | 450.86 |
| 2002-05-31 | 460.90 |
| 2002-06-03 | 455.96 |
| 2002-06-04 | 451.35 |
| 2002-06-05 | 455.95 |
| 2002-06-06 | 457.42 |
| 2002-06-07 | 429.69 |
| 2002-06-10 | 436.77 |
| 2002-06-11 | 445.71 |
| 2002-06-12 | 419.27 |
| 2002-06-13 | 428.29 |
| 2002-06-14 | 422.08 |
| 2002-06-17 | 425.69 |
| 2002-06-18 | 424.88 |
| 2002-06-19 | 412.78 |
| 2002-06-20 | 409.79 |
| 2002-06-21 | . |
| 2002-06-24 | 393.61 |
| 2002-06-25 | 395.28 |
| 2002-06-26 | 384.76 |
| 2002-06-27 | 393.57 |
| 2002-06-28 | 398.52 |
| 2002-07-01 | 401.72 |
| 2002-07-02 | 397.10 |
| 2002-07-03 | 390.53 |
| 2002-07-04 | 394.60 |
| 2002-07-05 | 383.95 |
| 2002-07-08 | 393.51 |
| 2002-07-09 | 390.91 |
| 2002-07-10 | 390.95 |
| 2002-07-11 | 390.23 |
| 2002-07-12 | 388.33 |
| 2002-07-15 | 383.08 |
| 2002-07-16 | 381.95 |
| 2002-07-17 | 381.07 |
| 2002-07-18 | 382.08 |
| 2002-07-19 | 365.27 |
| 2002-07-22 | 351.37 |
| 2002-07-23 | 342.97 |
| 2002-07-24 | 325.25 |
| 2002-07-25 | 332.77 |
| 2002-07-26 | 324.26 |
| 2002-07-29 | 330.35 |
| 2002-07-30 | 327.63 |
| 2002-07-31 | 303.24 |
| 2002-08-01 | 303.53 |
| 2002-08-02 | 304.36 |
| 2002-08-05 | 299.82 |
| 2002-08-06 | 297.18 |
| 2002-08-07 | 291.80 |
| 2002-08-08 | 290.41 |
| 2002-08-09 | 293.47 |
| 2002-08-12 | 296.38 |
| 2002-08-13 | 292.25 |
| 2002-08-14 | 285.39 |
| 2002-08-15 | 287.89 |
| 2002-08-16 | 291.24 |
| 2002-08-19 | 298.92 |
| 2002-08-20 | 300.02 |
| 2002-08-21 | 323.25 |
| 2002-08-22 | 325.97 |
| 2002-08-23 | 327.06 |
| 2002-08-26 | 330.07 |
| 2002-08-27 | 326.54 |
| 2002-08-28 | 321.18 |
| 2002-08-29 | 313.26 |
| 2002-08-30 | 310.58 |
| 2002-09-02 | 306.75 |
| 2002-09-03 | 296.01 |
| 2002-09-04 | 290.51 |
| 2002-09-05 | 287.18 |
| 2002-09-06 | 302.28 |
| 2002-09-09 | 307.21 |
| 2002-09-10 | 310.42 |
| 2002-09-11 | 333.14 |
| 2002-09-12 | 326.03 |
| 2002-09-13 | 322.11 |
| 2002-09-16 | 316.70 |
| 2002-09-17 | 321.42 |
| 2002-09-18 | 319.66 |
| 2002-09-19 | 319.71 |
| 2002-09-20 | 318.08 |
| 2002-09-23 | 310.05 |
| 2002-09-24 | 299.68 |
| 2002-09-25 | 308.27 |
| 2002-09-26 | 316.74 |
| 2002-09-27 | 314.87 |
| 2002-09-30 | 306.77 |
| 2002-10-01 | 294.01 |
| 2002-10-02 | 303.79 |
| 2002-10-03 | 304.95 |
| 2002-10-04 | 303.07 |
| 2002-10-07 | 295.43 |
| 2002-10-08 | 289.54 |
| 2002-10-09 | 288.97 |
| 2002-10-10 | 293.39 |
| 2002-10-11 | 306.03 |
| 2002-10-14 | 304.79 |
| 2002-10-15 | 323.83 |
| 2002-10-16 | 320.43 |
| 2002-10-17 | 342.26 |
| 2002-10-18 | 338.36 |
| 2002-10-21 | 346.47 |
| 2002-10-22 | 363.18 |
| 2002-10-23 | 368.62 |
| 2002-10-24 | 381.82 |
| 2002-10-25 | 374.54 |
| 2002-10-28 | 380.62 |
| 2002-10-29 | 370.88 |
| 2002-10-30 | 369.14 |
| 2002-10-31 | 378.19 |
| 2002-11-01 | 369.38 |
| 2002-11-04 | 379.78 |
| 2002-11-05 | 375.83 |
| 2002-11-06 | 373.64 |
| 2002-11-07 | 378.80 |
| 2002-11-08 | 373.72 |
| 2002-11-11 | 366.89 |
| 2002-11-12 | 371.01 |
| 2002-11-13 | 365.97 |
| 2002-11-14 | 365.23 |
| 2002-11-15 | 374.29 |
| 2002-11-18 | 377.90 |
| 2002-11-19 | 375.95 |
| 2002-11-20 | 382.16 |
| 2002-11-21 | 393.11 |
| 2002-11-22 | 396.23 |
| 2002-11-25 | 405.78 |
| 2002-11-26 | 397.24 |
| 2002-11-27 | 402.21 |
| 2002-11-28 | 416.37 |
| 2002-11-29 | 421.70 |
| 2002-12-02 | 449.98 |
| 2002-12-03 | 439.72 |
| 2002-12-04 | 442.26 |
| 2002-12-05 | 432.63 |
| 2002-12-06 | . |
| 2002-12-09 | 426.57 |
| 2002-12-10 | 405.63 |
| 2002-12-11 | 405.94 |
| 2002-12-12 | 407.93 |
| 2002-12-13 | 400.38 |
| 2002-12-16 | 400.65 |
| 2002-12-17 | 400.04 |
| 2002-12-18 | 384.58 |
| 2002-12-19 | 392.95 |
| 2002-12-20 | 393.01 |
| 2002-12-23 | 381.07 |
| 2002-12-24 | . |
| 2002-12-25 | . |
| 2002-12-26 | . |
| 2002-12-27 | 372.46 |
| 2002-12-30 | 360.60 |
| 2002-12-31 | . |
| 2003-01-01 | . |
| 2003-01-02 | 381.59 |
| 2003-01-03 | 391.16 |
| 2003-01-06 | . |
| 2003-01-07 | 387.12 |
| 2003-01-08 | 373.47 |
| 2003-01-09 | 385.32 |
| 2003-01-10 | 379.33 |
| 2003-01-13 | 382.10 |
| 2003-01-14 | 387.95 |
| 2003-01-15 | 379.51 |
| 2003-01-16 | 345.62 |
| 2003-01-17 | 341.14 |
| 2003-01-20 | 341.04 |
| 2003-01-21 | 339.17 |
| 2003-01-22 | 337.58 |
| 2003-01-23 | 329.01 |
| 2003-01-24 | 329.66 |
| 2003-01-27 | 326.04 |
| 2003-01-28 | 316.32 |
| 2003-01-29 | 310.10 |
| 2003-01-30 | 311.26 |
| 2003-01-31 | 304.85 |
| 2003-02-03 | 310.11 |
| 2003-02-04 | 299.86 |
| 2003-02-05 | 296.78 |
| 2003-02-06 | 290.74 |
| 2003-02-07 | 299.55 |
| 2003-02-10 | 301.02 |
| 2003-02-11 | 295.41 |
| 2003-02-12 | 290.74 |
| 2003-02-13 | 286.81 |
| 2003-02-14 | 284.64 |
| 2003-02-17 | 287.90 |
| 2003-02-18 | 289.16 |
| 2003-02-19 | 282.94 |
| 2003-02-20 | 280.73 |
| 2003-02-21 | 279.96 |
| 2003-02-24 | 276.18 |
| 2003-02-25 | 266.68 |
| 2003-02-26 | 262.69 |
| 2003-02-27 | 260.96 |
| 2003-02-28 | 264.16 |
| 2003-03-03 | 264.48 |
| 2003-03-04 | 260.68 |
| 2003-03-05 | 256.97 |
| 2003-03-06 | 259.47 |
| 2003-03-07 | 258.12 |
| 2003-03-10 | 251.68 |
| 2003-03-11 | 254.40 |
| 2003-03-12 | 262.28 |
| 2003-03-13 | 265.50 |
| 2003-03-14 | 271.97 |
| 2003-03-17 | 267.31 |
| 2003-03-18 | 275.96 |
| 2003-03-19 | 279.76 |
| 2003-03-20 | 275.07 |
| 2003-03-21 | 292.59 |
| 2003-03-24 | 284.75 |
| 2003-03-25 | 282.45 |
| 2003-03-26 | 282.37 |
| 2003-03-27 | 280.75 |
| 2003-03-28 | 280.43 |
| 2003-03-31 | 271.13 |
| 2003-04-01 | 275.76 |
| 2003-04-02 | 280.98 |
| 2003-04-03 | 286.56 |
| 2003-04-04 | 288.07 |
| 2003-04-07 | 292.97 |
| 2003-04-08 | 290.17 |
| 2003-04-09 | 292.21 |
| 2003-04-10 | 293.95 |
| 2003-04-11 | 294.30 |
| 2003-04-14 | 295.27 |
| 2003-04-15 | 300.60 |
| 2003-04-16 | 302.15 |
| 2003-04-17 | 306.63 |
| 2003-04-18 | . |
| 2003-04-21 | . |
| 2003-04-22 | 307.12 |
| 2003-04-23 | 314.07 |
| 2003-04-24 | 318.24 |
| 2003-04-25 | 317.18 |
| 2003-04-28 | 326.20 |
| 2003-04-29 | 340.50 |
| 2003-04-30 | 342.77 |
| 2003-05-01 | . |
| 2003-05-02 | 341.52 |
| 2003-05-05 | 352.48 |
| 2003-05-06 | 349.83 |
| 2003-05-07 | 348.38 |
| 2003-05-08 | 343.01 |
| 2003-05-09 | 341.27 |
| 2003-05-12 | 347.44 |
| 2003-05-13 | 345.23 |
| 2003-05-14 | 346.44 |
| 2003-05-15 | 351.40 |
| 2003-05-16 | 350.42 |
| 2003-05-19 | 343.04 |
| 2003-05-20 | 334.79 |
| 2003-05-21 | 330.58 |
| 2003-05-22 | 333.33 |
| 2003-05-23 | 331.15 |
| 2003-05-26 | 333.18 |
| 2003-05-27 | 331.31 |
| 2003-05-28 | 340.86 |
| 2003-05-29 | . |
| 2003-05-30 | 340.92 |
| 2003-06-02 | 339.49 |
| 2003-06-03 | 336.95 |
| 2003-06-04 | 336.45 |
| 2003-06-05 | 333.94 |
| 2003-06-06 | 334.31 |
| 2003-06-09 | 330.52 |
| 2003-06-10 | 337.33 |
| 2003-06-11 | 335.99 |
| 2003-06-12 | 335.30 |
| 2003-06-13 | 341.87 |
| 2003-06-16 | 335.90 |
| 2003-06-17 | 348.73 |
| 2003-06-18 | 349.32 |
| 2003-06-19 | 349.35 |
| 2003-06-20 | . |
| 2003-06-23 | 346.11 |
| 2003-06-24 | 349.60 |
| 2003-06-25 | 343.26 |
| 2003-06-26 | 347.12 |
| 2003-06-27 | 351.32 |
| 2003-06-30 | 347.67 |
| 2003-07-01 | 348.07 |
| 2003-07-02 | 349.83 |
| 2003-07-03 | 356.05 |
| 2003-07-04 | 360.27 |
| 2003-07-07 | 375.02 |
| 2003-07-08 | 368.30 |
| 2003-07-09 | 368.30 |
| 2003-07-10 | 371.15 |
| 2003-07-11 | 372.27 |
| 2003-07-14 | 371.47 |
| 2003-07-15 | 373.15 |
| 2003-07-16 | 383.58 |
| 2003-07-17 | 367.03 |
| 2003-07-18 | 370.07 |
| 2003-07-21 | 366.91 |
| 2003-07-22 | 368.34 |
| 2003-07-23 | 373.47 |
| 2003-07-24 | 372.15 |
| 2003-07-25 | 373.47 |
| 2003-07-28 | 380.20 |
| 2003-07-29 | 372.52 |
| 2003-07-30 | 371.78 |
| 2003-07-31 | 356.90 |
| 2003-08-01 | 352.03 |
| 2003-08-04 | 347.82 |
| 2003-08-05 | 346.16 |
| 2003-08-06 | 332.40 |
| 2003-08-07 | 327.79 |
| 2003-08-08 | 329.78 |
| 2003-08-11 | 332.18 |
| 2003-08-12 | 339.58 |
| 2003-08-13 | 353.07 |
| 2003-08-14 | 360.57 |
| 2003-08-15 | 371.82 |
| 2003-08-18 | 371.92 |
| 2003-08-19 | 373.98 |
| 2003-08-20 | 374.19 |
| 2003-08-21 | 375.47 |
| 2003-08-22 | 390.25 |
| 2003-08-25 | 382.71 |
| 2003-08-26 | 371.92 |
| 2003-08-27 | 368.18 |
| 2003-08-28 | 368.00 |
| 2003-08-29 | 362.13 |
| 2003-09-01 | 370.65 |
| 2003-09-02 | 378.09 |
| 2003-09-03 | 384.00 |
| 2003-09-04 | 388.28 |
| 2003-09-05 | 381.80 |
| 2003-09-08 | 384.17 |
| 2003-09-09 | 385.20 |
| 2003-09-10 | 377.83 |
| 2003-09-11 | 378.48 |
| 2003-09-12 | 380.47 |
| 2003-09-15 | 380.66 |
| 2003-09-16 | 380.00 |
| 2003-09-17 | 380.53 |
| 2003-09-18 | 385.10 |
| 2003-09-19 | 383.94 |
| 2003-09-22 | 380.57 |
| 2003-09-23 | 379.01 |
| 2003-09-24 | 379.08 |
| 2003-09-25 | 378.10 |
| 2003-09-26 | 378.63 |
| 2003-09-29 | 378.79 |
| 2003-09-30 | 381.28 |
| 2003-10-01 | 380.14 |
| 2003-10-02 | 383.96 |
| 2003-10-03 | 387.82 |
| 2003-10-06 | 393.77 |
| 2003-10-07 | 397.55 |
| 2003-10-08 | 396.33 |
| 2003-10-09 | 398.79 |
| 2003-10-10 | 398.65 |
| 2003-10-13 | 407.49 |
| 2003-10-14 | 409.06 |
| 2003-10-15 | 426.70 |
| 2003-10-16 | 419.13 |
| 2003-10-17 | 426.99 |
| 2003-10-20 | 428.99 |
| 2003-10-21 | 429.05 |
| 2003-10-22 | 432.31 |
| 2003-10-23 | 430.23 |
| 2003-10-24 | 430.35 |
| 2003-10-27 | 433.75 |
| 2003-10-28 | 460.57 |
| 2003-10-29 | 454.55 |
| 2003-10-30 | 450.84 |
| 2003-10-31 | 455.40 |
#2003-11-03| 460.27
#2003-11-04| 458.84
#2003-11-05| 455.49
#2003-11-06| 461.73
#2003-11-07| 465.21
#2003-11-10| 464.24
#2003-11-11| 461.87
#2003-11-12| 460.50
#2003-11-13| 469.51
#2003-11-14| 475.68
#2003-11-17| 471.30
#2003-11-18| 466.09
#2003-11-19| 461.91
#2003-11-20| 461.02
#2003-11-21| 464.82
#2003-11-24| 461.12
#2003-11-25| 455.35
#2003-11-26| 454.70
#2003-11-27| 457.68
#2003-11-28| 456.13
#2003-12-01| 458.72
#2003-12-02| 467.14
#2003-12-03| 465.39
#2003-12-04| 467.51
#2003-12-05| 469.37
#2003-12-08| 467.91
#2003-12-09| 478.47
#2003-12-10| 481.47
#2003-12-11| 486.33
#2003-12-12| 481.50
#2003-12-15| 484.76
#2003-12-16| 478.29
#2003-12-17| 475.94
#2003-12-18| 465.98
#2003-12-19| 459.05
#2003-12-22| 454.34
#2003-12-23| 459.32
#2003-12-24| .
#2003-12-25| .
#2003-12-26| .
#2003-12-29| 460.09
#2003-12-30| 463.67
#2003-12-31| .
#2004-01-01| .
#2004-01-02| 480.74
#2004-01-05| 487.82
#2004-01-06| .
#2004-01-07| 490.66
#2004-01-08| 508.93
#2004-01-09| 509.00
#2004-01-12| 507.59
#2004-01-13| 510.50
#2004-01-14| 509.22
#2004-01-15| 514.86
#2004-01-16| 556.19
#2004-01-19| 576.09
#2004-01-20| 577.79
#2004-01-21| 558.42
#2004-01-22| 579.34
#2004-01-23| 582.01
#2004-01-26| 582.81
#2004-01-27| 583.09
#2004-01-28| 586.28
#2004-01-29| 573.10
#2004-01-30| 566.40
#2004-02-02| 575.06
#2004-02-03| 568.36
#2004-02-04| 570.70
#2004-02-05| 570.34
#2004-02-06| 570.38
#2004-02-09| 574.67
#2004-02-10| 567.97
#2004-02-11| 557.64
#2004-02-12| 554.95
#2004-02-13| 553.89
#2004-02-16| 545.47
#2004-02-17| 551.76
#2004-02-18| 561.13
#2004-02-19| 570.43
#2004-02-20| 572.72
#2004-02-23| 571.65
#2004-02-24| 560.82
#2004-02-25| 563.29
#2004-02-26| 561.63
#2004-02-27| 563.38
#2004-03-01| 560.92
#2004-03-02| 565.08
#2004-03-03| 570.78
#2004-03-04| 572.13
#2004-03-05| 570.69
#2004-03-08| 571.94
#2004-03-09| 568.59
#2004-03-10| 565.64
#2004-03-11| 556.81
#2004-03-12| 564.05
#2004-03-15| 557.77
#2004-03-16| 560.03
#2004-03-17| 573.83
#2004-03-18| 563.29
#2004-03-19| 560.19
#2004-03-22| 546.71
#2004-03-23| 552.50
#2004-03-24| 542.23
#2004-03-25| 554.06
#2004-03-26| 553.85
#2004-03-29| 569.67
#2004-03-30| 577.13
#2004-03-31| 570.99
#2004-04-01| 585.47
#2004-04-02| 601.65
#2004-04-05| 602.21
#2004-04-06| 582.80
#2004-04-07| 566.14
#2004-04-08| 588.77
#2004-04-09| .
#2004-04-12| .
#2004-04-13| 591.38
#2004-04-14| 584.92
#2004-04-15| 589.77
#2004-04-16| 574.82
#2004-04-19| 587.89
#2004-04-20| 589.41
#2004-04-21| 586.24
#2004-04-22| 595.14
#2004-04-23| 594.61
#2004-04-26| 590.23
#2004-04-27| 590.68
#2004-04-28| 573.09
#2004-04-29| 572.71
#2004-04-30| 570.82
#2004-05-03| 569.69
#2004-05-04| 563.97
#2004-05-05| 565.55
#2004-05-06| 557.92
#2004-05-07| 560.65
#2004-05-10| 547.20
#2004-05-11| 550.71
#2004-05-12| 548.93
#2004-05-13| 540.56
#2004-05-14| 540.66
#2004-05-17| 521.84
#2004-05-18| 533.13
#2004-05-19| 546.24
#2004-05-20| .
#2004-05-21| 538.81
#2004-05-24| 540.49
#2004-05-25| 531.17
#2004-05-26| 536.36
#2004-05-27| 542.89
#2004-05-28| 548.72
#2004-05-31| 553.55
#2004-06-01| 549.56
#2004-06-02| 548.18
#2004-06-03| 544.85
#2004-06-04| 542.89
#2004-06-07| 565.08
#2004-06-08| 562.50
#2004-06-09| 567.02
#2004-06-10| 560.66
#2004-06-11| 564.71
#2004-06-14| 564.52
#2004-06-15| 570.25
#2004-06-16| 578.17
#2004-06-17| 564.36
#2004-06-18| 563.62
#2004-06-21| 569.14
#2004-06-22| 560.57
#2004-06-23| 566.19
#2004-06-24| 572.87
#2004-06-25| .
#2004-06-28| 574.00
#2004-06-29| 582.07
#2004-06-30| 582.09
#2004-07-01| 586.12
#2004-07-02| 583.73
#2004-07-05| 579.74
#2004-07-06| 578.97
#2004-07-07| 576.85
#2004-07-08| 581.97
#2004-07-09| 583.85
#2004-07-12| 582.01
#2004-07-13| 576.09
#2004-07-14| 575.03
#2004-07-15| 561.83
#2004-07-16| 569.60
#2004-07-19| 565.84
#2004-07-20| 563.89
#2004-07-21| 565.49
#2004-07-22| 561.01
#2004-07-23| 556.04
#2004-07-26| 554.01
#2004-07-27| 554.53
#2004-07-28| 552.03
#2004-07-29| 557.68
#2004-07-30| 556.60
#2004-08-02| 554.05
#2004-08-03| 562.80
#2004-08-04| 560.96
#2004-08-05| 582.76
#2004-08-06| 581.29
#2004-08-09| 572.69
#2004-08-10| 572.34
#2004-08-11| 570.82
#2004-08-12| 568.53
#2004-08-13| 570.71
#2004-08-16| 577.64
#2004-08-17| 574.97
#2004-08-18| 579.72
#2004-08-19| 588.14
#2004-08-20| 588.13
#2004-08-23| 595.15
#2004-08-24| 596.84
#2004-08-25| 597.92
#2004-08-26| 597.35
#2004-08-27| 591.86
#2004-08-30| 585.21
#2004-08-31| 582.54
#2004-09-01| 591.29
#2004-09-02| 586.75
#2004-09-03| 590.11
#2004-09-06| 593.06
#2004-09-07| 590.92
#2004-09-08| 598.09
#2004-09-09| 619.71
#2004-09-10| 625.77
#2004-09-13| 632.11
#2004-09-14| 629.17
#2004-09-15| 630.56
#2004-09-16| 633.92
#2004-09-17| 646.81
#2004-09-20| 651.90
#2004-09-21| 667.06
#2004-09-22| 663.54
#2004-09-23| 662.15
#2004-09-24| 666.01
#2004-09-27| 663.16
#2004-09-28| 655.26
#2004-09-29| 656.23
#2004-09-30| 649.23
#2004-10-01| 651.32
#2004-10-04| 653.38
#2004-10-05| 655.52
#2004-10-06| 649.07
#2004-10-07| 648.20
#2004-10-08| 651.11
#2004-10-11| 650.40
#2004-10-12| 645.51
#2004-10-13| 649.46
#2004-10-14| 654.47
#2004-10-15| 655.36
#2004-10-18| 670.42
#2004-10-19| 677.83
#2004-10-20| 680.27
#2004-10-21| 679.55
#2004-10-22| 685.90
#2004-10-25| 684.53
#2004-10-26| 685.83
#2004-10-27| 704.70
#2004-10-28| 705.51
#2004-10-29| 715.28
#2004-11-01| 718.64
#2004-11-02| 710.95
#2004-11-03| 719.16
#2004-11-04| 709.98
#2004-11-05| 711.23
#2004-11-08| 705.49
#2004-11-09| 700.72
#2004-11-10| 706.22
#2004-11-11| 703.54
#2004-11-12| 703.48
#2004-11-15| 705.12
#2004-11-16| 704.88
#2004-11-17| 710.00
#2004-11-18| 717.61
#2004-11-19| 716.17
#2004-11-22| 719.68
#2004-11-23| 726.68
#2004-11-24| 733.22
#2004-11-25| 740.61
#2004-11-26| 733.29
#2004-11-29| 732.02
#2004-11-30| 742.16
#2004-12-01| 750.69
#2004-12-02| 753.86
#2004-12-03| 744.82
#2004-12-06| .
#2004-12-07| 749.32
#2004-12-08| 732.01
#2004-12-09| 715.98
#2004-12-10| 716.04
#2004-12-13| 700.62
#2004-12-14| 702.04
#2004-12-15| 696.35
#2004-12-16| 679.56
#2004-12-17| 671.68
#2004-12-20| 690.80
#2004-12-21| 688.22
#2004-12-22| 688.32
#2004-12-23| 694.03
#2004-12-24| .
#2004-12-27| 684.09
#2004-12-28| 680.30
#2004-12-29| 691.52
#2004-12-30| 695.41
#2004-12-31| .
#2005-01-03| 721.44
#2005-01-04| 727.78
#2005-01-05| 722.10
#2005-01-06| .
#2005-01-07| 724.84
#2005-01-10| 716.04
#2005-01-11| 704.11
#2005-01-12| 703.87
#2005-01-13| 705.73
#2005-01-14| 646.99
#2005-01-17| 657.86
#2005-01-18| 636.43
#2005-01-19| 632.36
#2005-01-20| 563.65
#2005-01-21| 557.99
#2005-01-24| 553.72
#2005-01-25| 545.56
#2005-01-26| 551.80
#2005-01-27| 575.91
#2005-01-28| 574.97
#2005-01-31| 579.24
#2005-02-01| 580.25
#2005-02-02| 585.58
#2005-02-03| 587.98
#2005-02-04| 585.73
#2005-02-07| 590.74
#2005-02-08| 589.97
#2005-02-09| 617.32
#2005-02-10| 603.72
#2005-02-11| 607.28
#2005-02-14| 611.16
#2005-02-15| 615.02
#2005-02-16| 607.95
#2005-02-17| 614.53
#2005-02-18| 608.02
#2005-02-21| 606.23
#2005-02-22| 614.56
#2005-02-23| 613.31
#2005-02-24| 609.87
#2005-02-25| 619.42
#2005-02-28| 623.42
#2005-03-01| 620.90
#2005-03-02| 623.42
#2005-03-03| 608.36
#2005-03-04| 615.38
#2005-03-07| 619.94
#2005-03-08| 623.69
#2005-03-09| 626.70
#2005-03-10| 619.23
#2005-03-11| 623.90
#2005-03-14| 621.82
#2005-03-15| 623.49
#2005-03-16| 599.64
#2005-03-17| 591.31
#2005-03-18| 587.98
#2005-03-21| 588.99
#2005-03-22| 581.31
#2005-03-23| 576.47
#2005-03-24| 578.87
#2005-03-25| .
#2005-03-28| .
#2005-03-29| 576.74
#2005-03-30| 574.65
#2005-03-31| 586.92
#2005-04-01| 584.24
#2005-04-04| 575.75
#2005-04-05| 578.82
#2005-04-06| 580.25
#2005-04-07| 581.46
#2005-04-08| 596.03
#2005-04-11| 595.09
#2005-04-12| 589.00
#2005-04-13| 593.42
#2005-04-14| 595.39
#2005-04-15| 585.02
#2005-04-18| 575.15
#2005-04-19| 579.87
#2005-04-20| 575.57
#2005-04-21| 594.72
#2005-04-22| 598.16
#2005-04-25| 597.98
#2005-04-26| 595.83
#2005-04-27| 534.75
#2005-04-28| 526.74
#2005-04-29| 528.14
#2005-05-02| 524.69
#2005-05-03| 522.24
#2005-05-04| 518.18
#2005-05-05| .
#2005-05-06| 521.87
#2005-05-09| 524.80
#2005-05-10| 524.60
#2005-05-11| 521.78
#2005-05-12| 521.92
#2005-05-13| 522.89
#2005-05-16| 521.51
#2005-05-17| 527.11
#2005-05-18| 539.13
#2005-05-19| 538.41
#2005-05-20| 541.18
#2005-05-23| 540.65
#2005-05-24| 542.57
#2005-05-25| 540.81
#2005-05-26| 538.77
#2005-05-27| 539.00
#2005-05-30| 541.88
#2005-05-31| 541.96
#2005-06-01| 541.30
#2005-06-02| 541.43
#2005-06-03| 543.70
#2005-06-06| 543.49
#2005-06-07| 539.18
#2005-06-08| 536.13
#2005-06-09| 537.65
#2005-06-10| 540.28
#2005-06-13| 539.40
#2005-06-14| 542.51
#2005-06-15| 546.79
#2005-06-16| 524.85
#2005-06-17| 515.85
#2005-06-20| 506.21
#2005-06-21| 502.58
#2005-06-22| 502.39
#2005-06-23| 504.40
#2005-06-24| .
#2005-06-27| 501.39
#2005-06-28| 500.80
#2005-06-29| 504.19
#2005-06-30| 505.91
#2005-07-01| 508.32
#2005-07-04| 512.17
#2005-07-05| 518.54
#2005-07-06| 521.79
#2005-07-07| 517.26
#2005-07-08| 522.20
#2005-07-11| 522.02
#2005-07-12| 521.34
#2005-07-13| 524.24
#2005-07-14| 529.49
#2005-07-15| 530.84
#2005-07-18| 530.71
#2005-07-19| 531.19
#2005-07-20| 531.17
#2005-07-21| 527.76
#2005-07-22| 536.24
#2005-07-25| 529.88
#2005-07-26| 528.40
#2005-07-27| 492.11
#2005-07-28| 498.19
#2005-07-29| 497.45
#2005-08-01| 497.89
#2005-08-02| 498.24
#2005-08-03| 497.29
#2005-08-04| 505.53
#2005-08-05| 504.89
#2005-08-08| 503.94
#2005-08-09| 505.36
#2005-08-10| 505.43
#2005-08-11| 514.12
#2005-08-12| 515.97
#2005-08-15| 515.37
#2005-08-16| 520.62
#2005-08-17| 516.33
#2005-08-18| 518.81
#2005-08-19| 528.36
#2005-08-22| 537.62
#2005-08-23| 539.09
#2005-08-24| 531.18
#2005-08-25| 529.14
#2005-08-26| 531.21
#2005-08-29| 533.71
#2005-08-30| 521.08
#2005-08-31| 516.73
#2005-09-01| 516.91
#2005-09-02| 511.89
#2005-09-05| 512.14
#2005-09-06| 510.67
#2005-09-07| 512.96
#2005-09-08| 514.17
#2005-09-09| 520.20
#2005-09-12| 522.47
#2005-09-13| 533.18
#2005-09-14| 534.68
#2005-09-15| 537.18
#2005-09-16| 536.38
#2005-09-19| 575.67
#2005-09-20| 569.35
#2005-09-21| 565.85
#2005-09-22| 562.40
#2005-09-23| 566.31
#2005-09-26| 566.14
#2005-09-27| 564.75
#2005-09-28| 565.05
#2005-09-29| 562.69
#2005-09-30| 571.40
#2005-10-03| 575.15
#2005-10-04| 578.46
#2005-10-05| 576.44
#2005-10-06| 570.81
#2005-10-07| 575.51
#2005-10-10| 596.00
#2005-10-11| 585.11
#2005-10-12| 583.36
#2005-10-13| 566.75
#2005-10-14| 568.59
#2005-10-17| 576.98
#2005-10-18| 577.37
#2005-10-19| 563.82
#2005-10-20| 549.67
#2005-10-21| 531.70
#2005-10-24| 536.12
#2005-10-25| 540.44
#2005-10-26| 545.72
#2005-10-27| 541.45
#2005-10-28| 556.21
#2005-10-31| 574.28
#2005-11-01| 573.27
#2005-11-02| 580.51
#2005-11-03| 580.22
#2005-11-04| 593.72
#2005-11-07| 591.85
#2005-11-08| 595.33
#2005-11-09| 595.24
#2005-11-10| 594.10
#2005-11-11| 589.45
#2005-11-14| 590.01
#2005-11-15| 585.14
#2005-11-16| 582.80
#2005-11-17| 585.50
#2005-11-18| 583.73
#2005-11-21| 581.04
#2005-11-22| 586.52
#2005-11-23| 588.06
#2005-11-24| 586.79
#2005-11-25| 589.16
#2005-11-28| 584.78
#2005-11-29| 589.99
#2005-11-30| 599.82
#2005-12-01| 603.67
#2005-12-02| 606.33
#2005-12-05| 604.01
#2005-12-06| .
#2005-12-07| 610.67
#2005-12-08| 614.51
#2005-12-09| 612.47
#2005-12-12| 611.48
#2005-12-13| 608.04
#2005-12-14| 612.74
#2005-12-15| 611.68
#2005-12-16| 616.68
#2005-12-19| 613.23
#2005-12-20| 609.06
#2005-12-21| 621.25
#2005-12-22| 624.33
#2005-12-23| 626.91
#2005-12-26| .
#2005-12-27| 620.96
#2005-12-28| 621.36
#2005-12-29| 625.36
#2005-12-30| 622.35
#2006-01-02| 637.14
#2006-01-03| 644.63
#2006-01-04| 655.22
#2006-01-05| 656.39
#2006-01-06| .
#2006-01-09| 663.69
#2006-01-10| 659.93
#2006-01-11| 663.23
#2006-01-12| 674.55
#2006-01-13| 677.23
#2006-01-16| 670.82
#2006-01-17| 659.46
#2006-01-18| 637.02
#2006-01-19| 646.31
#2006-01-20| 642.85
#2006-01-23| 630.33
#2006-01-24| 633.12
#2006-01-25| 640.05
#2006-01-26| 632.83
#2006-01-27| 655.56
#2006-01-30| 654.31
#2006-01-31| 653.84
#2006-02-01| 657.19
#2006-02-02| 654.95
#2006-02-03| 660.35
#2006-02-06| 662.87
#2006-02-07| 566.18
#2006-02-08| 556.01
#2006-02-09| 558.22
#2006-02-10| 554.02
#2006-02-13| 555.58
#2006-02-14| 553.47
#2006-02-15| 552.71
#2006-02-16| 557.75
#2006-02-17| 554.26
#2006-02-20| 558.24
#2006-02-21| 569.72
#2006-02-22| 568.03
#2006-02-23| 565.50
#2006-02-24| 563.74
#2006-02-27| 567.46
#2006-02-28| 573.48
#2006-03-01| 569.51
#2006-03-02| 567.51
#2006-03-03| 562.32
#2006-03-06| 560.31
#2006-03-07| 550.60
#2006-03-08| 552.68
#2006-03-09| 561.41
#2006-03-10| 568.03
#2006-03-13| 566.06
#2006-03-14| 569.33
#2006-03-15| 568.15
#2006-03-16| 568.23
#2006-03-17| 570.55
#2006-03-20| 571.39
#2006-03-21| 568.74
#2006-03-22| 571.87
#2006-03-23| 574.73
#2006-03-24| 579.19
#2006-03-27| 577.93
#2006-03-28| 571.34
#2006-03-29| 570.88
#2006-03-30| 602.19
#2006-03-31| 599.36
#2006-04-03| 599.72
#2006-04-04| 597.67
#2006-04-05| 603.73
#2006-04-06| 614.77
#2006-04-07| 609.29
#2006-04-10| 601.49
#2006-04-11| 601.72
#2006-04-12| 587.31
#2006-04-13| 600.47
#2006-04-14| .
#2006-04-17| .
#2006-04-18| 600.97
#2006-04-19| 608.52
#2006-04-20| 614.55
#2006-04-21| 619.22
#2006-04-24| 624.78
#2006-04-25| 662.32
#2006-04-26| 663.76
#2006-04-27| 660.05
#2006-04-28| 652.32
#2006-05-01| .
#2006-05-02| 645.56
#2006-05-03| 657.35
#2006-05-04| 662.54
#2006-05-05| 667.31
#2006-05-08| 670.28
#2006-05-09| 667.27
#2006-05-10| 667.83
#2006-05-11| 656.23
#2006-05-12| 648.13
#2006-05-15| 633.43
#2006-05-16| 627.12
#2006-05-17| 626.32
#2006-05-18| 611.22
#2006-05-19| 608.60
#2006-05-22| 581.44
#2006-05-23| 601.97
#2006-05-24| 593.09
#2006-05-25| .
#2006-05-26| 609.47
#2006-05-29| 615.50
#2006-05-30| 606.49
#2006-05-31| 607.46
#2006-06-01| 607.52
#2006-06-02| 617.32
#2006-06-05| 613.18
#2006-06-06| 597.15
#2006-06-07| 598.36
#2006-06-08| 592.85
#2006-06-09| 605.49
#2006-06-12| 597.11
#2006-06-13| 580.98
#2006-06-14| 580.77
#2006-06-15| 591.61
#2006-06-16| 589.29
#2006-06-19| 589.47
#2006-06-20| 585.69
#2006-06-21| 579.70
#2006-06-22| 584.33
#2006-06-23| .
#2006-06-26| 583.95
#2006-06-27| 581.77
#2006-06-28| 581.79
#2006-06-29| 586.15
#2006-06-30| 598.35
#2006-07-03| 606.15
#2006-07-04| 608.93
#2006-07-05| 596.07
#2006-07-06| 599.83
#2006-07-07| 598.75
#2006-07-10| 602.41
#2006-07-11| 594.75
#2006-07-12| 592.72
#2006-07-13| 590.44
#2006-07-14| 589.45
#2006-07-17| 592.75
#2006-07-18| 581.84
#2006-07-19| 592.85
#2006-07-20| 586.44
#2006-07-21| 582.29
#2006-07-24| 577.21
#2006-07-25| 577.16
#2006-07-26| 567.28
#2006-07-27| 551.09
#2006-07-28| 554.05
#2006-07-31| 548.77
#2006-08-01| 543.55
#2006-08-02| 553.41
#2006-08-03| 551.05
#2006-08-04| 552.67
#2006-08-07| 545.99
#2006-08-08| 546.56
#2006-08-09| 546.05
#2006-08-10| 540.73
#2006-08-11| 541.02
#2006-08-14| 540.72
#2006-08-15| 537.42
#2006-08-16| 538.18
#2006-08-17| 531.61
#2006-08-18| 533.35
#2006-08-21| 531.67
#2006-08-22| 532.20
#2006-08-23| 528.94
#2006-08-24| 517.51
#2006-08-25| 519.80
#2006-08-28| 520.34
#2006-08-29| 528.11
#2006-08-30| 529.68
#2006-08-31| 531.67
#2006-09-01| 542.75
#2006-09-04| 548.38
#2006-09-05| 549.06
#2006-09-06| 545.27
#2006-09-07| 533.91
#2006-09-08| 530.88
#2006-09-11| 525.10
#2006-09-12| 532.69
#2006-09-13| 539.88
#2006-09-14| 526.59
#2006-09-15| 528.25
#2006-09-18| 490.34
#2006-09-19| 494.80
#2006-09-20| 495.06
#2006-09-21| 495.91
#2006-09-22| 494.72
#2006-09-25| 484.50
#2006-09-26| 489.05
#2006-09-27| 492.12
#2006-09-28| 498.51
#2006-09-29| 487.41
#2006-10-02| 473.94
#2006-10-03| 471.39
#2006-10-04| 470.34
#2006-10-05| 469.29
#2006-10-06| 469.63
#2006-10-09| 466.33
#2006-10-10| 468.06
#2006-10-11| 474.91
#2006-10-12| 474.07
#2006-10-13| 476.54
#2006-10-16| 474.43
#2006-10-17| 467.75
#2006-10-18| 471.37
#2006-10-19| 472.49
#2006-10-20| 474.63
#2006-10-23| 472.41
#2006-10-24| 468.48
#2006-10-25| 465.04
#2006-10-26| 469.81
#2006-10-27| 469.02
#2006-10-30| 465.59
#2006-10-31| 463.04
#2006-11-01| 465.12
#2006-11-02| 459.92
#2006-11-03| 460.46
#2006-11-06| 460.63
#2006-11-07| 462.98
#2006-11-08| 463.25
#2006-11-09| 460.07
#2006-11-10| 462.15
#2006-11-13| 463.63
#2006-11-14| 461.85
#2006-11-15| 461.56
#2006-11-16| 468.05
#2006-11-17| 472.17
#2006-11-20| 468.41
#2006-11-21| 468.71
#2006-11-22| 471.55
#2006-11-23| 470.01
#2006-11-24| 468.94
#2006-11-27| 459.39
#2006-11-28| 454.54
#2006-11-29| 454.65
#2006-11-30| 457.72
#2006-12-01| 452.36
#2006-12-04| 448.59
#2006-12-05| 444.41
#2006-12-06| .
#2006-12-07| 450.73
#2006-12-08| 452.37
#2006-12-11| 452.88
#2006-12-12| 448.09
#2006-12-13| 448.64
#2006-12-14| 453.24
#2006-12-15| 463.33
#2006-12-18| 460.66
#2006-12-19| 455.30
#2006-12-20| 454.67
#2006-12-21| 449.37
#2006-12-22| 440.39
#2006-12-25| .
#2006-12-26| .
#2006-12-27| 444.46
#2006-12-28| 444.16
#2006-12-29| 450.11
#2007-01-01| .
#2007-01-02| 465.20
#2007-01-03| 464.97
#2007-01-04| 460.28
#2007-01-05| 455.31
#2007-01-08| 456.51
#2007-01-09| 459.20
#2007-01-10| 455.05
#2007-01-11| 464.39
#2007-01-12| 466.16
#2007-01-15| 468.96
#2007-01-16| 470.18
#2007-01-17| 466.89
#2007-01-18| 462.98
#2007-01-19| 463.76
#2007-01-22| 465.07
#2007-01-23| 464.91
#2007-01-24| 468.21
#2007-01-25| 469.48
#2007-01-26| 470.22
#2007-01-29| 471.62
#2007-01-30| 469.23
#2007-01-31| 467.03
#2007-02-01| 464.87
#2007-02-02| 464.96
#2007-02-05| 466.76
#2007-02-06| 484.36
#2007-02-07| 509.74
#2007-02-08| 495.01
#2007-02-09| 496.00
#2007-02-12| 490.43
#2007-02-13| 485.74
#2007-02-14| 484.88
#2007-02-15| 478.84
#2007-02-16| 481.92
#2007-02-19| 484.58
#2007-02-20| 481.42
#2007-02-21| 479.79
#2007-02-22| 481.89
#2007-02-23| 479.27
#2007-02-26| 484.87
#2007-02-27| 467.71
#2007-02-28| 449.06
#2007-03-01| 453.45
#2007-03-02| 448.11
#2007-03-05| 436.04
#2007-03-06| 439.06
#2007-03-07| 455.54
#2007-03-08| 466.79
#2007-03-09| 468.69
#2007-03-12| 470.66
#2007-03-13| 475.46
#2007-03-14| 458.11
#2007-03-15| 462.37
#2007-03-16| 463.28
#2007-03-19| 464.32
#2007-03-20| 458.43
#2007-03-21| 454.96
#2007-03-22| 459.96
#2007-03-23| 461.65
#2007-03-26| 465.46
#2007-03-27| 462.13
#2007-03-28| 467.91
#2007-03-29| 473.72
#2007-03-30| 474.30
#2007-04-02| 468.50
#2007-04-03| 472.60
#2007-04-04| 486.52
#2007-04-05| 504.82
#2007-04-06| .
#2007-04-09| .
#2007-04-10| 506.19
#2007-04-11| 503.24
#2007-04-12| 498.79
#2007-04-13| 497.17
#2007-04-16| 498.14
#2007-04-17| 485.11
#2007-04-18| 481.98
#2007-04-19| 481.89
#2007-04-20| 484.87
#2007-04-23| 481.72
#2007-04-24| 476.81
#2007-04-25| 473.86
#2007-04-26| 487.93
#2007-04-27| 493.05
#2007-04-30| 503.78
#2007-05-01| .
#2007-05-02| 513.84
#2007-05-03| 513.12
#2007-05-04| 508.35
#2007-05-07| 507.33
#2007-05-08| 493.04
#2007-05-09| 493.70
#2007-05-10| 487.61
#2007-05-11| 490.86
#2007-05-14| 496.22
#2007-05-15| 491.09
#2007-05-16| 490.92
#2007-05-17| .
#2007-05-18| 485.02
#2007-05-21| 485.02
#2007-05-22| 484.46
#2007-05-23| 487.38
#2007-05-24| 494.08
#2007-05-25| 492.44
#2007-05-28| 493.72
#2007-05-29| 488.24
#2007-05-30| 489.60
#2007-05-31| 492.61
#2007-06-01| 495.00
#2007-06-04| 495.54
#2007-06-05| 493.33
#2007-06-06| 492.77
#2007-06-07| 488.30
#2007-06-08| 483.72
#2007-06-11| 488.58
#2007-06-12| 484.51
#2007-06-13| 482.78
#2007-06-14| 495.65
#2007-06-15| 498.01
#2007-06-18| 497.72
#2007-06-19| 500.01
#2007-06-20| 503.17
#2007-06-21| 499.05
#2007-06-22| .
#2007-06-25| 504.01
#2007-06-26| 499.25
#2007-06-27| 505.26
#2007-06-28| 502.41
#2007-06-29| 503.31
#2007-07-02| 501.41
#2007-07-03| 501.25
#2007-07-04| 510.08
#2007-07-05| 514.88
#2007-07-06| 513.21
#2007-07-09| 524.77
#2007-07-10| 526.38
#2007-07-11| 520.46
#2007-07-12| 527.64
#2007-07-13| 527.22
#2007-07-16| 521.75
#2007-07-17| 525.21
#2007-07-18| 522.64
#2007-07-19| 518.54
#2007-07-20| 515.70
#2007-07-23| 527.07
#2007-07-24| 524.33
#2007-07-25| 518.34
#2007-07-26| 507.62
#2007-07-27| 496.94
#2007-07-30| 491.99
#2007-07-31| 499.74
#2007-08-01| 496.90
#2007-08-02| 535.75
#2007-08-03| 522.28
#2007-08-06| 510.92
#2007-08-07| 506.29
#2007-08-08| 505.54
#2007-08-09| 501.95
#2007-08-10| 481.41
#2007-08-13| 531.85
#2007-08-14| 525.82
#2007-08-15| 522.39
#2007-08-16| 513.81
#2007-08-17| 514.84
#2007-08-20| 521.50
#2007-08-21| 516.42
#2007-08-22| 521.41
#2007-08-23| 521.64
#2007-08-24| 526.38
#2007-08-27| 530.97
#2007-08-28| 539.65
#2007-08-29| 533.96
#2007-08-30| 536.21
#2007-08-31| 538.84
#2007-09-03| 540.24
#2007-09-04| 540.50
#2007-09-05| 542.53
#2007-09-06| 545.21
#2007-09-07| 540.26
#2007-09-10| 534.80
#2007-09-11| 543.94
#2007-09-12| 561.01
#2007-09-13| 558.14
#2007-09-14| 557.95
#2007-09-17| 556.08
#2007-09-18| 557.08
#2007-09-19| 564.47
#2007-09-20| 558.80
#2007-09-21| 558.32
#2007-09-24| 561.05
#2007-09-25| 559.13
#2007-09-26| 559.04
#2007-09-27| 559.56
#2007-09-28| 562.81
#2007-10-01| 562.13
#2007-10-02| 560.95
#2007-10-03| 558.16
#2007-10-04| 561.62
#2007-10-05| 562.30
#2007-10-08| 566.65
#2007-10-09| 564.51
#2007-10-10| 573.18
#2007-10-11| 580.73
#2007-10-12| 576.62
#2007-10-15| 581.04
#2007-10-16| 579.07
#2007-10-17| 570.01
#2007-10-18| 578.46
#2007-10-19| 576.88
#2007-10-22| 573.88
#2007-10-23| 575.64
#2007-10-24| 573.52
#2007-10-25| 557.30
#2007-10-26| 553.47
#2007-10-29| 561.21
#2007-10-30| 572.67
#2007-10-31| 564.70
#2007-11-01| 550.48
#2007-11-02| 553.32
#2007-11-05| 554.59
#2007-11-06| 557.10
#2007-11-07| 561.69
#2007-11-08| 541.92
#2007-11-09| 530.15
#2007-11-12| 514.29
#2007-11-13| 521.75
#2007-11-14| 530.67
#2007-11-15| 518.27
#2007-11-16| 503.38
#2007-11-19| 497.29
#2007-11-20| 497.62
#2007-11-21| 483.27
#2007-11-22| 482.50
#2007-11-23| 486.00
#2007-11-26| 496.87
#2007-11-27| 487.61
#2007-11-28| 497.67
#2007-11-29| 504.10
#2007-11-30| 506.98
#2007-12-03| 504.47
#2007-12-04| 494.85
#2007-12-05| 496.35
#2007-12-06| .
#2007-12-07| 507.80
#2007-12-10| 507.85
#2007-12-11| 499.45
#2007-12-12| 491.78
#2007-12-13| 480.14
#2007-12-14| 472.28
#2007-12-17| 462.28
#2007-12-18| 465.10
#2007-12-19| 479.64
#2007-12-20| 479.34
#2007-12-21| 485.58
#2007-12-24| .
#2007-12-25| .
#2007-12-26| .
#2007-12-27| 482.54
#2007-12-28| 482.24
#2007-12-31| .
#2008-01-01| .
#2008-01-02| 485.98
#2008-01-03| 478.45
#2008-01-04| 480.93
#2008-01-07| 470.92
#2008-01-08| 471.69
#2008-01-09| 463.56
#2008-01-10| 457.68
#2008-01-11| 457.45
#2008-01-14| 462.04
#2008-01-15| 452.57
#2008-01-16| 439.06
#2008-01-17| 444.59
#2008-01-18| 446.74
#2008-01-21| 437.83
#2008-01-22| 435.65
#2008-01-23| 434.07
#2008-01-24| 441.71
#2008-01-25| 450.73
#2008-01-28| 450.56
#2008-01-29| 460.60
#2008-01-30| 458.67
#2008-01-31| 454.90
#2008-02-01| 454.93
#2008-02-04| 468.81
#2008-02-05| 455.65
#2008-02-06| 458.34
#2008-02-07| 449.56
#2008-02-08| 448.84
#2008-02-11| 452.67
#2008-02-12| 470.16
#2008-02-13| 460.39
#2008-02-14| 461.09
#2008-02-15| 459.76
#2008-02-18| 465.74
#2008-02-19| 465.58
#2008-02-20| 461.93
#2008-02-21| 463.61
#2008-02-22| 470.68
#2008-02-25| 473.58
#2008-02-26| 476.05
#2008-02-27| 471.81
#2008-02-28| 469.36
#2008-02-29| 470.98
#2008-03-03| 472.74
#2008-03-04| 461.39
#2008-03-05| 467.16
#2008-03-06| 464.67
#2008-03-07| 466.25
#2008-03-10| 450.94
#2008-03-11| 470.45
#2008-03-12| 475.30
#2008-03-13| 465.08
#2008-03-14| 468.91
#2008-03-17| 466.87
#2008-03-18| 468.27
#2008-03-19| 466.06
#2008-03-20| 471.17
#2008-03-21| .
#2008-03-24| .
#2008-03-25| 490.38
#2008-03-26| 482.72
#2008-03-27| 484.13
#2008-03-28| 485.27
#2008-03-31| 489.12
#2008-04-01| 495.62
#2008-04-02| 495.01
#2008-04-03| 488.02
#2008-04-04| 495.76
#2008-04-07| 507.28
#2008-04-08| 496.59
#2008-04-09| 503.05
#2008-04-10| 499.97
#2008-04-11| 499.92
#2008-04-14| 492.60
#2008-04-15| 491.94
#2008-04-16| 486.52
#2008-04-17| 486.70
#2008-04-18| 484.56
#2008-04-21| 483.17
#2008-04-22| 480.89
#2008-04-23| 488.90
#2008-04-24| 487.94
#2008-04-25| 491.57
#2008-04-28| 496.89
#2008-04-29| 500.31
#2008-04-30| 503.21
#2008-05-01| .
#2008-05-02| 508.32
#2008-05-05| 502.90
#2008-05-06| 501.77
#2008-05-07| 499.43
#2008-05-08| 495.40
#2008-05-09| 493.90
#2008-05-12| 491.36
#2008-05-13| 499.29
#2008-05-14| 497.00
#2008-05-15| 502.27
#2008-05-16| 504.20
#2008-05-19| 502.63
#2008-05-20| 501.53
#2008-05-21| 496.15
#2008-05-22| 495.29
#2008-05-23| 492.97
#2008-05-26| 486.43
#2008-05-27| 487.11
#2008-05-28| 495.70
#2008-05-29| 488.99
#2008-05-30| 497.42
#2008-06-02| 490.52
#2008-06-03| 493.07
#2008-06-04| 497.77
#2008-06-05| 497.48
#2008-06-06| 506.38
#2008-06-09| 502.08
#2008-06-10| 498.34
#2008-06-11| 489.81
#2008-06-12| 487.57
#2008-06-13| 485.47
#2008-06-16| 487.64
#2008-06-17| 487.48
#2008-06-18| 492.97
#2008-06-19| 488.51
#2008-06-20| .
#2008-06-23| 484.83
#2008-06-24| 479.31
#2008-06-25| 487.19
#2008-06-26| 468.41
#2008-06-27| 465.84
#2008-06-30| 465.65
#2008-07-01| 468.23
#2008-07-02| 460.27
#2008-07-03| 453.82
#2008-07-04| 457.72
#2008-07-07| 461.36
#2008-07-08| 458.03
#2008-07-09| 461.32
#2008-07-10| 459.75
#2008-07-11| 454.71
#2008-07-14| 454.38
#2008-07-15| 451.54
#2008-07-16| 448.47
#2008-07-17| 454.24
#2008-07-18| 462.05
#2008-07-21| 455.73
#2008-07-22| 462.42
#2008-07-23| 466.74
#2008-07-24| 460.70
#2008-07-25| 459.90
#2008-07-28| 456.41
#2008-07-29| 461.86
#2008-07-30| 464.82
#2008-07-31| 461.52
#2008-08-01| 448.30
#2008-08-04| 455.87
#2008-08-05| 458.80
#2008-08-06| 457.21
#2008-08-07| 479.93
#2008-08-08| 484.45
#2008-08-11| 488.72
#2008-08-12| 509.88
#2008-08-13| 493.19
#2008-08-14| 487.16
#2008-08-15| 487.41
#2008-08-18| 493.31
#2008-08-19| 490.42
#2008-08-20| 486.98
#2008-08-21| 485.43
#2008-08-22| 488.25
#2008-08-25| 502.48
#2008-08-26| 496.63
#2008-08-27| 496.64
#2008-08-28| 490.46
#2008-08-29| 488.84
#2008-09-01| 493.72
#2008-09-02| 495.90
#2008-09-03| 498.75
#2008-09-04| 497.69
#2008-09-05| 497.61
#2008-09-08| 503.49
#2008-09-09| 501.98
#2008-09-10| 498.13
#2008-09-11| 507.36
#2008-09-12| 507.36
#2008-09-15| 502.10
#2008-09-16| 481.44
#2008-09-17| 495.33
#2008-09-18| 491.93
#2008-09-19| 524.78
#2008-09-22| 499.33
#2008-09-23| 509.58
#2008-09-24| 496.02
#2008-09-25| 501.84
#2008-09-26| 496.58
#2008-09-29| 481.61
#2008-09-30| 472.29
#2008-10-01| 481.26
#2008-10-02| 476.46
#2008-10-03| 478.13
#2008-10-06| 455.43
#2008-10-07| 457.71
#2008-10-08| 437.51
#2008-10-09| 460.28
#2008-10-10| 443.77
#2008-10-13| 464.36
#2008-10-14| 471.91
#2008-10-15| 450.71
#2008-10-16| 438.50
#2008-10-17| 436.63
#2008-10-20| 432.33
#2008-10-21| 430.99
#2008-10-22| 428.82
#2008-10-23| 426.35
#2008-10-24| 416.25
#2008-10-27| 420.14
#2008-10-28| 420.82
#2008-10-29| 412.22
#2008-10-30| 429.89
#2008-10-31| 439.77
#2008-11-03| 445.15
#2008-11-04| 449.87
#2008-11-05| 454.84
#2008-11-06| 437.42
#2008-11-07| 431.79
#2008-11-10| 447.06
#2008-11-11| 448.74
#2008-11-12| 452.16
#2008-11-13| 447.15
#2008-11-14| 437.11
#2008-11-17| 437.37
#2008-11-18| 426.91
#2008-11-19| 422.71
#2008-11-20| 410.84
#2008-11-21| 405.45
#2008-11-24| 410.93
#2008-11-25| 407.79
#2008-11-26| 408.28
#2008-11-27| 405.56
#2008-11-28| 401.66
#2008-12-01| 397.32
#2008-12-02| 390.84
#2008-12-03| 392.37
#2008-12-04| 398.89
#2008-12-05| 393.83
#2008-12-08| 406.24
#2008-12-09| 409.34
#2008-12-10| 407.42
#2008-12-11| 409.20
#2008-12-12| 392.30
#2008-12-15| 392.79
#2008-12-16| 381.76
#2008-12-17| 377.92
#2008-12-18| 372.03
#2008-12-19| 371.73
#2008-12-22| 372.54
#2008-12-23| 373.09
#2008-12-24| .
#2008-12-25| .
#2008-12-26| .
#2008-12-29| 377.76
#2008-12-30| 382.44
#2008-12-31| .
#2009-01-01| .
#2009-01-02| 402.69
#2009-01-05| 423.10
#2009-01-06| .
#2009-01-07| 411.61
#2009-01-08| 398.40
#2009-01-09| 398.85
#2009-01-12| 396.27
#2009-01-13| 396.84
#2009-01-14| 385.18
#2009-01-15| 392.28
#2009-01-16| 389.17
#2009-01-19| 386.04
#2009-01-20| 387.05
#2009-01-21| 377.88
#2009-01-22| 365.37
#2009-01-23| 362.66
#2009-01-26| 361.08
#2009-01-27| 355.45
#2009-01-28| 361.92
#2009-01-29| 350.35
#2009-01-30| 353.88
#2009-02-02| 341.50
#2009-02-03| 335.89
#2009-02-04| 338.77
#2009-02-05| 347.01
#2009-02-06| 346.95
#2009-02-09| 346.26
#2009-02-10| 341.41
#2009-02-11| 344.88
#2009-02-12| 345.74
#2009-02-13| 345.55
#2009-02-16| 346.49
#2009-02-17| 345.54
#2009-02-18| 346.54
#2009-02-19| 343.78
#2009-02-20| 340.33
#2009-02-23| 345.64
#2009-02-24| 361.23
#2009-02-25| 365.52
#2009-02-26| 374.87
#2009-02-27| 406.40
#2009-03-02| 367.04
#2009-03-03| 350.96
#2009-03-04| 375.00
#2009-03-05| 368.15
#2009-03-06| 362.03
#2009-03-09| 351.32
#2009-03-10| 360.36
#2009-03-11| 363.45
#2009-03-12| 364.91
#2009-03-13| 351.60
#2009-03-16| 371.13
#2009-03-17| 378.60
#2009-03-18| 365.44
#2009-03-19| 378.31
#2009-03-20| 374.21
#2009-03-23| 392.95
#2009-03-24| 404.90
#2009-03-25| 400.20
#2009-03-26| 397.86
#2009-03-27| 389.35
#2009-03-30| 382.61
#2009-03-31| 380.42
#2009-04-01| 372.45
#2009-04-02| 420.12
#2009-04-03| 424.35
#2009-04-06| 439.42
#2009-04-07| 430.35
#2009-04-08| 421.16
#2009-04-09| 418.09
#2009-04-10| .
#2009-04-13| .
#2009-04-14| 425.11
#2009-04-15| 424.73
#2009-04-16| 425.86
#2009-04-17| 437.69
#2009-04-20| 442.33
#2009-04-21| 448.85
#2009-04-22| 478.28
#2009-04-23| 470.27
#2009-04-24| 470.52
#2009-04-27| 454.59
#2009-04-28| 466.73
#2009-04-29| 480.71
#2009-04-30| 488.75
#2009-05-01| .
#2009-05-04| 520.04
#2009-05-05| 523.09
#2009-05-06| 518.33
#2009-05-07| 529.90
#2009-05-08| 532.82
#2009-05-11| 508.32
#2009-05-12| 506.36
#2009-05-13| 494.97
#2009-05-14| 494.93
#2009-05-15| 490.83
#2009-05-18| 497.62
#2009-05-19| 514.87
#2009-05-20| 528.28
#2009-05-21| .
#2009-05-22| 536.15
#2009-05-25| 536.77
#2009-05-26| 532.55
#2009-05-27| 532.11
#2009-05-28| 537.01
#2009-05-29| 510.99
#2009-06-01| 525.48
#2009-06-02| 527.11
#2009-06-03| 531.76
#2009-06-04| 527.23
#2009-06-05| 525.32
#2009-06-08| 513.74
#2009-06-09| 522.54
#2009-06-10| 536.77
#2009-06-11| 535.45
#2009-06-12| 530.71
#2009-06-15| 531.61
#2009-06-16| 531.62
#2009-06-17| 530.86
#2009-06-18| 523.38
#2009-06-19| .
#2009-06-22| 523.47
#2009-06-23| 511.47
#2009-06-24| 510.28
#2009-06-25| 525.39
#2009-06-26| 528.99
#2009-06-29| 535.35
#2009-06-30| 513.37
#2009-07-01| 539.84
#2009-07-02| 536.72
#2009-07-03| 537.21
#2009-07-06| 533.38
#2009-07-07| 544.50
#2009-07-08| 537.79
#2009-07-09| 517.34
#2009-07-10| 534.63
#2009-07-13| 523.38
#2009-07-14| 536.08
#2009-07-15| 541.57
#2009-07-16| 548.40
#2009-07-17| 541.42
#2009-07-20| 553.03
#2009-07-21| 557.81
#2009-07-22| 562.25
#2009-07-23| 567.75
#2009-07-24| 564.27
#2009-07-27| 591.93
#2009-07-28| 584.41
#2009-07-29| 575.47
#2009-07-30| 565.14
#2009-07-31| 566.06
#2009-08-03| 576.69
#2009-08-04| 589.61
#2009-08-05| 567.08
#2009-08-06| 553.42
#2009-08-07| 539.99
#2009-08-10| 530.43
#2009-08-11| 528.35
#2009-08-12| 549.65
#2009-08-13| 559.89
#2009-08-14| 559.32
#2009-08-17| 561.28
#2009-08-18| 559.40
#2009-08-19| 559.55
#2009-08-20| 570.77
#2009-08-21| 564.69
#2009-08-24| 576.85
#2009-08-25| 574.63
#2009-08-26| 568.57
#2009-08-27| 560.93
#2009-08-28| 566.18
#2009-08-31| 561.48
#2009-09-01| 558.85
#2009-09-02| 554.48
#2009-09-03| 568.48
#2009-09-04| 563.02
#2009-09-07| 554.41
#2009-09-08| 559.88
#2009-09-09| 558.06
#2009-09-10| 557.16
#2009-09-11| 563.70
#2009-09-14| 553.79
#2009-09-15| 574.45
#2009-09-16| 567.85
#2009-09-17| 570.33
#2009-09-18| 565.38
#2009-09-21| 546.12
#2009-09-22| 575.44
#2009-09-23| 580.62
#2009-09-24| 568.25
#2009-09-25| 551.80
#2009-09-28| 553.67
#2009-09-29| 569.58
#2009-09-30| 567.57
#2009-10-01| 556.23
#2009-10-02| 550.34
#2009-10-05| 553.90
#2009-10-06| 559.49
#2009-10-07| 557.89
#2009-10-08| 550.91
#2009-10-09| 551.28
#2009-10-12| 556.62
#2009-10-13| 550.81
#2009-10-14| 553.92
#2009-10-15| 559.41
#2009-10-16| 552.79
#2009-10-19| 558.50
#2009-10-20| 557.96
#2009-10-21| 555.39
#2009-10-22| 547.15
#2009-10-23| 553.71
#2009-10-26| 563.43
#2009-10-27| 551.28
#2009-10-28| 531.67
#2009-10-29| 533.76
#2009-10-30| 530.98
#2009-11-02| 538.98
#2009-11-03| 528.31
#2009-11-04| 547.18
#2009-11-05| 530.31
#2009-11-06| 541.17
#2009-11-09| 536.40
#2009-11-10| 538.78
#2009-11-11| 543.34
#2009-11-12| 561.32
#2009-11-13| 562.90
#2009-11-16| 562.70
#2009-11-17| 557.94
#2009-11-18| 553.76
#2009-11-19| 556.09
#2009-11-20| 558.64
#2009-11-23| 569.13
#2009-11-24| 581.92
#2009-11-25| 598.41
#2009-11-26| 596.43
#2009-11-27| 598.45
#2009-11-30| 591.43
#2009-12-01| 592.24
#2009-12-02| 594.89
#2009-12-03| 587.25
#2009-12-04| 599.27
#2009-12-07| 582.41
#2009-12-08| 584.75
#2009-12-09| 581.36
#2009-12-10| 588.00
#2009-12-11| 581.34
#2009-12-14| 570.02
#2009-12-15| 569.39
#2009-12-16| 569.28
#2009-12-17| 568.45
#2009-12-18| 576.69
#2009-12-21| 574.35
#2009-12-22| 572.11
#2009-12-23| 563.67
#2009-12-24| .
#2009-12-25| .
#2009-12-28| 559.58
#2009-12-29| 555.70
#2009-12-30| 567.64
#2009-12-31| .
#2010-01-01| .
#2010-01-04| 579.56
#2010-01-05| 577.27
#2010-01-06| .
#2010-01-07| 588.33
#2010-01-08| 593.22
#2010-01-11| 594.16
#2010-01-12| 591.46
#2010-01-13| 590.93
#2010-01-14| 581.77
#2010-01-15| 585.13
#2010-01-18| 596.66
#2010-01-19| 605.44
#2010-01-20| 609.45
#2010-01-21| 607.42
#2010-01-22| 595.61
#2010-01-25| 581.32
#2010-01-26| 583.54
#2010-01-27| 589.80
#2010-01-28| 580.54
#2010-01-29| 588.53
#2010-02-01| 587.32
#2010-02-02| 586.75
#2010-02-03| 600.26
#2010-02-04| 600.82
#2010-02-05| 593.21
#2010-02-08| 589.14
#2010-02-09| 603.05
#2010-02-10| 599.57
#2010-02-11| 601.87
#2010-02-12| 602.05
#2010-02-15| 604.32
#2010-02-16| 597.76
#2010-02-17| 599.94
#2010-02-18| 621.14
#2010-02-19| 625.61
#2010-02-22| 632.86
#2010-02-23| 633.93
#2010-02-24| 628.84
#2010-02-25| 629.77
#2010-02-26| 635.89
#2010-03-01| 631.86
#2010-03-02| 638.46
#2010-03-03| 639.31
#2010-03-04| 632.68
#2010-03-05| 636.60
#2010-03-08| 637.03
#2010-03-09| 635.50
#2010-03-10| 648.43
#2010-03-11| 648.31
#2010-03-12| 657.86
#2010-03-15| 661.46
#2010-03-16| 673.79
#2010-03-17| 667.48
#2010-03-18| 667.50
#2010-03-19| 660.10
#2010-03-22| 677.61
#2010-03-23| 675.44
#2010-03-24| 679.44
#2010-03-25| 693.43
#2010-03-26| 692.46
#2010-03-29| 699.25
#2010-03-30| 691.89
#2010-03-31| 699.14
#2010-04-01| 693.42
#2010-04-02| .
#2010-04-05| .
#2010-04-06| 710.50
#2010-04-07| 719.78
#2010-04-08| 716.18
#2010-04-09| 718.83
#2010-04-12| 700.11
#2010-04-13| 718.71
#2010-04-14| 740.28
#2010-04-15| 742.52
#2010-04-16| 743.16
#2010-04-19| 735.76
#2010-04-20| 742.90
#2010-04-21| 748.36
#2010-04-22| 740.98
#2010-04-23| 738.52
#2010-04-26| 751.87
#2010-04-27| 742.46
#2010-04-28| 743.44
#2010-04-29| 747.46
#2010-04-30| 754.60
#2010-05-03| 751.12
#2010-05-04| 728.80
#2010-05-05| 713.96
#2010-05-06| 690.82
#2010-05-07| 650.07
#2010-05-10| 702.82
#2010-05-11| 681.79
#2010-05-12| 702.88
#2010-05-13| .
#2010-05-14| 724.44
#2010-05-17| 714.25
#2010-05-18| 703.03
#2010-05-19| 699.77
#2010-05-20| 688.39
#2010-05-21| 687.57
#2010-05-24| 699.00
#2010-05-25| 691.23
#2010-05-26| 705.55
#2010-05-27| 717.44
#2010-05-28| 711.34
#2010-05-31| 709.98
#2010-06-01| 707.93
#2010-06-02| 701.27
#2010-06-03| 703.95
#2010-06-04| 692.53
#2010-06-07| 690.29
#2010-06-08| 685.89
#2010-06-09| 693.48
#2010-06-10| 694.29
#2010-06-11| 700.06
#2010-06-14| 716.13
#2010-06-15| 721.25
#2010-06-16| 739.87
#2010-06-17| 760.70
#2010-06-18| 757.01
#2010-06-21| 756.42
#2010-06-22| 763.46
#2010-06-23| 754.96
#2010-06-24| 750.34
#2010-06-25| .
#2010-06-28| 752.71
#2010-06-29| 734.28
#2010-06-30| 751.50
#2010-07-01| 724.51
#2010-07-02| 733.39
#2010-07-05| 734.26
#2010-07-06| 740.03
#2010-07-07| 737.96
#2010-07-08| 726.67
#2010-07-09| 733.01
#2010-07-12| 735.28
#2010-07-13| 733.43
#2010-07-14| 732.57
#2010-07-15| 731.46
#2010-07-16| 729.21
#2010-07-19| 730.76
#2010-07-20| 731.48
#2010-07-21| 739.30
#2010-07-22| 743.47
#2010-07-23| 740.43
#2010-07-26| 750.26
#2010-07-27| 749.58
#2010-07-28| 748.35
#2010-07-29| 754.75
#2010-07-30| 762.44
#2010-08-02| 765.62
#2010-08-03| 774.20
#2010-08-04| 778.61
#2010-08-05| 783.68
#2010-08-06| 773.34
#2010-08-09| 772.70
#2010-08-10| 775.13
#2010-08-11| 765.92
#2010-08-12| 756.93
#2010-08-13| 768.31
#2010-08-16| 782.76
#2010-08-17| 798.59
#2010-08-18| 798.18
#2010-08-19| 769.13
#2010-08-20| 757.53
#2010-08-23| 764.68
#2010-08-24| 780.00
#2010-08-25| 779.87
#2010-08-26| 795.97
#2010-08-27| 786.44
#2010-08-30| 775.55
#2010-08-31| 769.07
#2010-09-01| 775.04
#2010-09-02| 766.92
#2010-09-03| 769.72
#2010-09-06| 761.13
#2010-09-07| 763.62
#2010-09-08| 766.14
#2010-09-09| 761.80
#2010-09-10| 763.45
#2010-09-13| 762.16
#2010-09-14| 756.74
#2010-09-15| 763.94
#2010-09-16| 759.06
#2010-09-17| 754.81
#2010-09-20| 758.92
#2010-09-21| 760.87
#2010-09-22| 766.32
#2010-09-23| 760.85
#2010-09-24| 764.04
#2010-09-27| 776.15
#2010-09-28| 771.54
#2010-09-29| 768.47
#2010-09-30| 773.81
#2010-10-01| 768.61
#2010-10-04| 755.74
#2010-10-05| 772.16
#2010-10-06| 775.47
#2010-10-07| 775.23
#2010-10-08| 777.04
#2010-10-11| 786.90
#2010-10-12| 785.87
#2010-10-13| 802.61
#2010-10-14| 809.46
#2010-10-15| 824.90
#2010-10-18| 816.28
#2010-10-19| 822.62
#2010-10-20| 819.11
#2010-10-21| 830.30
#2010-10-22| 828.21
#2010-10-25| 821.36
#2010-10-26| 812.98
#2010-10-27| 814.97
#2010-10-28| 821.36
#2010-10-29| 825.74
#2010-11-01| 825.37
#2010-11-02| 828.77
#2010-11-03| 824.20
#2010-11-04| 833.26
#2010-11-05| 833.51
#2010-11-08| 839.06
#2010-11-09| 839.81
#2010-11-10| 836.86
#2010-11-11| 819.07
#2010-11-12| 817.86
#2010-11-15| 816.70
#2010-11-16| 812.02
#2010-11-17| 810.68
#2010-11-18| 828.00
#2010-11-19| 845.72
#2010-11-22| 837.75
#2010-11-23| 822.34
#2010-11-24| 837.07
#2010-11-25| 837.02
#2010-11-26| 837.76
#2010-11-29| 825.75
#2010-11-30| 839.98
#2010-12-01| 835.94
#2010-12-02| 837.78
#2010-12-03| 842.95
#2010-12-06| .
#2010-12-07| 846.85
#2010-12-08| 849.82
#2010-12-09| 854.64
#2010-12-10| 848.91
#2010-12-13| 852.90
#2010-12-14| 855.72
#2010-12-15| 850.78
#2010-12-16| 853.12
#2010-12-17| 857.75
#2010-12-20| 863.86
#2010-12-21| 864.58
#2010-12-22| 869.55
#2010-12-23| 878.01
#2010-12-24| .
#2010-12-27| 866.31
#2010-12-28| 876.32
#2010-12-29| 909.30
#2010-12-30| 898.46
#2010-12-31| .
#2011-01-03| 892.48
#2011-01-04| 887.18
#2011-01-05| 885.18
#2011-01-06| .
#2011-01-07| 881.53
#2011-01-10| 876.57
#2011-01-11| 881.55
#2011-01-12| 886.95
#2011-01-13| 886.19
#2011-01-14| 889.38
#2011-01-17| 909.60
#2011-01-18| 912.29
#2011-01-19| 916.32
#2011-01-20| 911.56
#2011-01-21| 914.70
#2011-01-24| 903.68
#2011-01-25| 917.79
#2011-01-26| 915.75
#2011-01-27| 915.91
#2011-01-28| 914.43
#2011-01-31| 914.45
#2011-02-01| 928.85
#2011-02-02| 930.60
#2011-02-03| 920.01
#2011-02-04| 923.29
#2011-02-07| 926.08
#2011-02-08| 924.95
#2011-02-09| 897.45
#2011-02-10| 914.15
#2011-02-11| 913.34
#2011-02-14| 915.40
#2011-02-15| 919.40
#2011-02-16| 929.70
#2011-02-17| 936.63
#2011-02-18| 941.19
#2011-02-21| 939.69
#2011-02-22| 934.99
#2011-02-23| 925.39
#2011-02-24| 917.62
#2011-02-25| 939.04
#2011-02-28| 954.78
#2011-03-01| 964.90
#2011-03-02| 957.95
#2011-03-03| 952.40
#2011-03-04| 952.36
#2011-03-07| 950.31
#2011-03-08| 950.45
#2011-03-09| 954.94
#2011-03-10| 947.47
#2011-03-11| 951.99
#2011-03-14| 958.05
#2011-03-15| 932.29
#2011-03-16| 940.90
#2011-03-17| 935.37
#2011-03-18| 940.54
#2011-03-21| 957.20
#2011-03-22| 969.65
#2011-03-23| 994.48
#2011-03-24| 992.83
#2011-03-25| 980.74
#2011-03-28| 989.61
#2011-03-29| 990.80
#2011-03-30|1001.10
#2011-03-31| 999.13
#2011-04-01|1032.53
#2011-04-04|1032.60
#2011-04-05|1031.88
#2011-04-06|1027.98
#2011-04-07|1011.78
#2011-04-08|1016.94
#2011-04-11|1035.18
#2011-04-12|1046.73
#2011-04-13|1037.26
#2011-04-14|1039.89
#2011-04-15|1024.17
#2011-04-18|1009.83
#2011-04-19|1015.37
#2011-04-20|1006.65
#2011-04-21|1030.88
#2011-04-22| .
#2011-04-25| .
#2011-04-26|1053.92
#2011-04-27|1036.10
#2011-04-28|1054.48
#2011-04-29|1048.62
#2011-05-02|1064.06
#2011-05-03|1052.36
#2011-05-04|1050.85
#2011-05-05|1044.40
#2011-05-06|1046.28
#2011-05-09|1055.78
#2011-05-10|1060.47
#2011-05-11|1060.26
#2011-05-12|1051.57
#2011-05-13|1056.14
#2011-05-16|1059.68
#2011-05-17|1061.70
#2011-05-18|1053.59
#2011-05-19|1063.21
#2011-05-20|1053.66
#2011-05-23|1053.52
#2011-05-24|1047.40
#2011-05-25|1052.96
#2011-05-26|1045.18
#2011-05-27|1048.82
#2011-05-30|1036.71
#2011-05-31|1051.02
#2011-06-01|1100.49
#2011-06-02| .
#2011-06-03|1097.69
#2011-06-06|1091.30
#2011-06-07|1070.94
#2011-06-08|1043.38
#2011-06-09|1032.01
#2011-06-10|1021.90
#2011-06-13|1011.57
#2011-06-14|1015.33
#2011-06-15| 998.61
#2011-06-16| 986.30
#2011-06-17| 977.77
#2011-06-20| 956.86
#2011-06-21| 979.81
#2011-06-22| 974.13
#2011-06-23| 959.92
#2011-06-24| .
#2011-06-27| 960.28
#2011-06-28| 964.09
#2011-06-29| 988.61
#2011-06-30|1000.00
#2011-07-01| 991.43
#2011-07-04|1017.06
#2011-07-05|1012.93
#2011-07-06|1009.94
#2011-07-07|1014.51
#2011-07-08|1012.48
#2011-07-11| 993.94
#2011-07-12| 988.35
#2011-07-13| 996.70
#2011-07-14| 987.22
#2011-07-15| 967.86
#2011-07-18| 946.19
#2011-07-19| 950.02
#2011-07-20| 970.79
#2011-07-21| 977.82
#2011-07-22| 991.95
#2011-07-25| 989.76
#2011-07-26| 981.35
#2011-07-27| 964.58
#2011-07-28| 960.07
#2011-07-29| 955.35
#2011-08-01| 929.43
#2011-08-02| 899.54
#2011-08-03| 899.79
#2011-08-04| 826.53
#2011-08-05| 824.72
#2011-08-08| 813.56
#2011-08-09| 804.46
#2011-08-10| 814.68
#2011-08-11| 828.38
#2011-08-12| 838.96
#2011-08-15| 859.92
#2011-08-16| 845.96
#2011-08-17| 850.03
#2011-08-18| 819.15
#2011-08-19| 801.30
#2011-08-22| 796.45
#2011-08-23| 827.99
#2011-08-24| 824.11
#2011-08-25| 816.80
#2011-08-26| 808.47
#2011-08-29| 812.84
#2011-08-30| 820.95
#2011-08-31| 851.94
#2011-09-01| 842.78
#2011-09-02| 849.35
#2011-09-05| 826.89
#2011-09-06| 812.05
#2011-09-07| 818.75
#2011-09-08| 812.54
#2011-09-09| 790.05
#2011-09-12| 753.60
#2011-09-13| 754.28
#2011-09-14| 770.78
#2011-09-15| 791.26
#2011-09-16| 791.62
#2011-09-19| 775.21
#2011-09-20| 795.52
#2011-09-21| 798.06
#2011-09-22| 771.44
#2011-09-23| 751.64
#2011-09-26| 748.61
#2011-09-27| 774.17
#2011-09-28| 763.49
#2011-09-29| 763.37
#2011-09-30| 766.14
#2011-10-03| 760.18
#2011-10-04| 735.27
#2011-10-05| 741.67
#2011-10-06| 764.55
#2011-10-07| 762.10
#2011-10-10| 766.05
#2011-10-11| 758.31
#2011-10-12| 769.54
#2011-10-13| 776.91
#2011-10-14| 801.65
#2011-10-17| 774.40
#2011-10-18| 775.46
#2011-10-19| 773.80
#2011-10-20| 765.43
#2011-10-21| 766.45
#2011-10-24| 787.08
#2011-10-25| 774.39
#2011-10-26| 783.77
#2011-10-27| 816.44
#2011-10-28| 824.49
#2011-10-31| 811.38
#2011-11-01| 795.56
#2011-11-02| 795.32
#2011-11-03| 802.51
#2011-11-04| 795.70
#2011-11-07| 796.62
#2011-11-08| 797.52
#2011-11-09| 790.43
#2011-11-10| 783.10
#2011-11-11| 788.99
#2011-11-14| 797.54
#2011-11-15| 787.32
#2011-11-16| 782.37
#2011-11-17| 775.38
#2011-11-18| 776.84
#2011-11-21| 760.37
#2011-11-22| 768.16
#2011-11-23| 761.30
#2011-11-24| 752.01
#2011-11-25| 760.28
#2011-11-28| 773.69
#2011-11-29| 778.96
#2011-11-30| 802.97
#2011-12-01| 782.53
#2011-12-02| 785.91
#2011-12-05| 805.23
#2011-12-06| .
#2011-12-07| 790.95
#2011-12-08| 785.76
#2011-12-09| 779.82
#2011-12-12| 749.55
#2011-12-13| 742.26
#2011-12-14| 697.71
#2011-12-15| 689.87
#2011-12-16| 683.77
#2011-12-19| 686.90
#2011-12-20| 705.18
#2011-12-21| 722.01
#2011-12-22| 780.71
#2011-12-23| 758.60
#2011-12-26| .
#2011-12-27| 747.39
#2011-12-28| 733.47
#2011-12-29| 715.71
#2011-12-30| 728.34
#2012-01-02| 760.25
#2012-01-03| 776.31
#2012-01-04| 774.51
#2012-01-05| 788.53
#2012-01-06| .
#2012-01-09| 787.59
#2012-01-10| 792.79
#2012-01-11| 789.64
#2012-01-12| 784.25
#2012-01-13| 786.79
#2012-01-16| 793.06
#2012-01-17| 792.96
#2012-01-18| 807.49
#2012-01-19| 823.48
#2012-01-20| 839.59
#2012-01-23| 857.52
#2012-01-24| 849.81
#2012-01-25| 855.47
#2012-01-26| 848.66
#2012-01-27| 841.37
#2012-01-30| 830.12
#2012-01-31| 842.55
#2012-02-01| 836.19
#2012-02-02| 852.97
#2012-02-03| 850.67
#2012-02-06| 853.70
#2012-02-07| 852.06
#2012-02-08| 857.26
#2012-02-09| 853.35
#2012-02-10| 852.38
#2012-02-13| 849.55
#2012-02-14| 871.56
#2012-02-15| 872.26
#2012-02-16| 871.71
#2012-02-17| 891.10
#2012-02-20| 882.21
#2012-02-21| 881.36
#2012-02-22| 864.33
#2012-02-23| 854.49
#2012-02-24| 851.96
#2012-02-27| 852.41
#2012-02-28| 850.86
#2012-02-29| 852.16
#2012-03-01| 858.72
#2012-03-02| 876.65
#2012-03-05| 867.10
#2012-03-06| 851.81
#2012-03-07| 855.22
#2012-03-08| 866.94
#2012-03-09| 863.08
#2012-03-12| 870.13
#2012-03-13| 870.19
#2012-03-14| 881.37
#2012-03-15| 881.23
#2012-03-16| 892.14
#2012-03-19| 899.04
#2012-03-20| 880.30
#2012-03-21| 871.93
#2012-03-22| 874.17
#2012-03-23| 904.67
#2012-03-26| 901.03
#2012-03-27| 901.08
#2012-03-28| 900.74
#2012-03-29| 896.75
#2012-03-30| 910.53
#2012-04-02| 922.22
#2012-04-03| 944.07
#2012-04-04| 919.35
#2012-04-05| 918.53
#2012-04-06| .
#2012-04-09| .
#2012-04-10| 903.06
#2012-04-11| 904.37
#2012-04-12| 926.75
#2012-04-13| 918.39
#2012-04-16| 905.86
#2012-04-17| 916.59
#2012-04-18| 920.01
#2012-04-19| 925.56
#2012-04-20| 922.51
#2012-04-23| 905.58
#2012-04-24| 921.34
#2012-04-25| 909.59
#2012-04-26| 900.39
#2012-04-27| 905.17
#2012-04-30| 905.55
#2012-05-01| .
#2012-05-02| 906.69
#2012-05-03| 897.84
#2012-05-04| 890.27
#2012-05-07| 887.74
#2012-05-08| 866.53
#2012-05-09| 866.77
#2012-05-10| 874.41
#2012-05-11| 872.94
#2012-05-14| 854.71
#2012-05-15| 843.76
#2012-05-16| 831.93
#2012-05-17| .
#2012-05-18| 819.02
#2012-05-21| 821.45
#2012-05-22| 831.71
#2012-05-23| 833.70
#2012-05-24| 822.58
#2012-05-25| 814.59
#2012-05-28| 827.61
#2012-05-29| 836.59
#2012-05-30| 827.35
#2012-05-31| 814.89
#2012-06-01| 773.85
#2012-06-04| 780.25
#2012-06-05| 779.87
#2012-06-06| 793.54
#2012-06-07| 784.67
#2012-06-08| 780.06
#2012-06-11| 792.00
#2012-06-12| 765.90
#2012-06-13| 755.97
#2012-06-14| 744.08
#2012-06-15| 755.08
#2012-06-18| 751.52
#2012-06-19| 767.42
#2012-06-20| 773.42
#2012-06-21| 775.76
#2012-06-22| .
#2012-06-25| 743.36
#2012-06-26| 723.04
#2012-06-27| 740.61
#2012-06-28| 732.84
#2012-06-29| 754.61
#2012-07-02| 774.59
#2012-07-03| 775.07
#2012-07-04| 779.67
#2012-07-05| 796.61
#2012-07-06| 778.43
#2012-07-09| 775.94
#2012-07-10| 777.60
#2012-07-11| 781.88
#2012-07-12| 770.45
#2012-07-13| 779.06
#2012-07-16| 778.27
#2012-07-17| 780.31
#2012-07-18| 787.38
#2012-07-19| 799.18
#2012-07-20| 795.44
#2012-07-23| 785.21
#2012-07-24| 782.59
#2012-07-25| 784.84
#2012-07-26| 791.49
#2012-07-27| 791.74
#2012-07-30| 806.48
#2012-07-31| 800.23
#2012-08-01| 819.48
#2012-08-02| 831.06
#2012-08-03| 838.16
#2012-08-06| 845.65
#2012-08-07| 848.23
#2012-08-08| 845.45
#2012-08-09| 876.85
#2012-08-10| 872.02
#2012-08-13| 869.66
#2012-08-14| 863.29
#2012-08-15| 860.04
#2012-08-16| 866.48
#2012-08-17| 857.27
#2012-08-20| 863.47
#2012-08-21| 871.41
#2012-08-22| 866.15
#2012-08-23| 863.82
#2012-08-24| 851.51
#2012-08-27| 845.02
#2012-08-28| 842.36
#2012-08-29| 830.61
#2012-08-30| 823.86
#2012-08-31| 832.05
#2012-09-03| 838.09
#2012-09-04| 843.78
#2012-09-05| 836.86
#2012-09-06| 849.67
#2012-09-07| 868.17
#2012-09-10| 869.53
#2012-09-11| 868.02
#2012-09-12| 868.65
#2012-09-13| 865.21
#2012-09-14| 886.43
#2012-09-17| 901.44
#2012-09-18| 887.08
#2012-09-19| 884.75
#2012-09-20| 877.35
#2012-09-21| 881.50
#2012-09-24| 878.48
#2012-09-25| 883.30
#2012-09-26| 872.13
#2012-09-27| 871.45
#2012-09-28| 865.96
#2012-10-01| 888.24
#2012-10-02| 897.56
#2012-10-03| 872.57
#2012-10-04| 872.38
#2012-10-05| 875.13
#2012-10-08| 874.48
#2012-10-09| 865.35
#2012-10-10| 869.22
#2012-10-11| 860.13
#2012-10-12| 873.68
#2012-10-15| 858.46
#2012-10-16| 863.51
#2012-10-17| 863.31
#2012-10-18| 861.28
#2012-10-19| 855.98
#2012-10-22| 855.98
#2012-10-23| 838.34
#2012-10-24| 840.19
#2012-10-25| 843.59
#2012-10-26| 849.65
#2012-10-29| 844.14
#2012-10-30| 852.70
#2012-10-31| 860.94
#2012-11-01| 849.93
#2012-11-02| 864.91
#2012-11-05| 858.11
#2012-11-06| 861.08
#2012-11-07| 852.95
#2012-11-08| 848.94
#2012-11-09| 841.60
#2012-11-12| 853.62
#2012-11-13| 852.49
#2012-11-14| 852.18
#2012-11-15| 833.51
#2012-11-16| 835.53
#2012-11-19| 851.58
#2012-11-20| 850.33
#2012-11-21| 852.21
#2012-11-22| 852.63
#2012-11-23| 853.92
#2012-11-26| 849.65
#2012-11-27| 852.25
#2012-11-28| 854.81
#2012-11-29| 874.84
#2012-11-30| 873.27
#2012-12-03| 873.43
#2012-12-04| 868.09
#2012-12-05| 877.20
#2012-12-06| .
#2012-12-07| 884.10
#2012-12-10| 879.73
#2012-12-11| 891.22
#2012-12-12| 896.45
#2012-12-13| 879.13
#2012-12-14| 883.50
#2012-12-17| 885.63
#2012-12-18| 887.85
#2012-12-19| 891.49
#2012-12-20| 887.22
#2012-12-21| 888.09
#2012-12-24| .
#2012-12-25| .
#2012-12-26| .
#2012-12-27| 889.05
#2012-12-28| 883.05
#2012-12-31| .
#2013-01-01| .
#2013-01-02| 896.97
#2013-01-03| 896.87
#2013-01-04| 933.55
#2013-01-07| 938.11
#2013-01-08| 941.08
#2013-01-09| 931.30
#2013-01-10| 933.87
#2013-01-11| 959.15
#2013-01-14| 976.55
#2013-01-15| 979.27
#2013-01-16| 969.82
#2013-01-17| 988.29
#2013-01-18| 988.20
#2013-01-21| 990.78
#2013-01-22| 990.50
#2013-01-23| 992.48
#2013-01-24| 973.63
#2013-01-25| 980.99
#2013-01-28| 989.34
#2013-01-29|1001.09
#2013-01-30| 979.01
#2013-01-31| 976.78
#2013-02-01| 991.34
#2013-02-04| 998.99
#2013-02-05|1000.89
#2013-02-06|1011.44
#2013-02-07|1013.80
#2013-02-08|1047.85
#2013-02-11|1047.76
#2013-02-12|1040.65
#2013-02-13|1062.68
#2013-02-14|1041.25
#2013-02-15|1058.25
#2013-02-18|1049.58
#2013-02-19|1062.86
#2013-02-20|1064.41
#2013-02-21|1075.54
#2013-02-22|1079.45
#2013-02-25|1070.40
#2013-02-26|1052.51
#2013-02-27|1053.42
#2013-02-28|1049.36
#2013-03-01|1051.10
#2013-03-04|1032.35
#2013-03-05|1068.96
#2013-03-06|1081.33
#2013-03-07|1083.58
#2013-03-08|1071.39
#2013-03-11|1074.03
#2013-03-12|1080.98
#2013-03-13|1084.47
#2013-03-14|1088.06
#2013-03-15|1094.36
#2013-03-18|1096.58
#2013-03-19|1121.38
#2013-03-20|1113.53
#2013-03-21|1098.70
#2013-03-22|1098.08
#2013-03-25|1105.42
#2013-03-26|1108.24
#2013-03-27|1110.53
#2013-03-28|1103.98
#2013-03-29| .
#2013-04-01| .
#2013-04-02|1101.46
#2013-04-03|1106.32
#2013-04-04|1113.22
#2013-04-05|1113.22
#2013-04-08|1107.03
#2013-04-09|1103.97
#2013-04-10|1114.06
#2013-04-11|1151.64
#2013-04-12|1164.61
#2013-04-15|1143.38
#2013-04-16|1118.70
#2013-04-17|1096.82
#2013-04-18|1095.74
#2013-04-19|1105.21
#2013-04-22|1101.80
#2013-04-23|1099.79
#2013-04-24|1121.22
#2013-04-25|1133.45
#2013-04-26|1129.06
#2013-04-29|1121.88
#2013-04-30|1129.05
#2013-05-01| .
#2013-05-02|1151.65
#2013-05-03|1164.70
#2013-05-06|1160.59
#2013-05-07|1173.96
#2013-05-08|1196.33
#2013-05-09| .
#2013-05-10|1188.47
#2013-05-13|1186.19
#2013-05-14|1192.85
#2013-05-15|1187.17
#2013-05-16|1178.61
#2013-05-17|1205.65
#2013-05-20|1197.04
#2013-05-21|1191.35
#2013-05-22|1188.89
#2013-05-23|1172.48
#2013-05-24|1164.03
#2013-05-27|1161.49
#2013-05-28|1181.95
#2013-05-29|1158.23
#2013-05-30|1153.13
#2013-05-31|1142.12
#2013-06-03|1141.92
#2013-06-04|1132.38
#2013-06-05|1097.44
#2013-06-06|1093.83
#2013-06-07|1102.93
#2013-06-10|1105.73
#2013-06-11|1080.96
#2013-06-12|1100.27
#2013-06-13|1088.36
#2013-06-14|1105.89
#2013-06-17|1108.74
#2013-06-18|1115.05
#2013-06-19|1110.82
#2013-06-20|1102.65
#2013-06-21| .
#2013-06-24|1095.47
#2013-06-25|1086.82
#2013-06-26|1116.30
#2013-06-27|1124.09
#2013-06-28|1106.79
#2013-07-01|1140.05
#2013-07-02|1130.86
#2013-07-03|1123.66
#2013-07-04|1129.44
#2013-07-05|1136.23
#2013-07-08|1151.31
#2013-07-09|1151.44
#2013-07-10|1147.87
#2013-07-11|1143.87
#2013-07-12|1144.07
#2013-07-15|1140.52
#2013-07-16|1134.75
#2013-07-17|1150.19
#2013-07-18|1141.83
#2013-07-19|1147.96
#2013-07-22|1128.76
#2013-07-23|1121.37
#2013-07-24|1122.25
#2013-07-25|1106.97
#2013-07-26|1111.39
#2013-07-29|1130.91
#2013-07-30|1148.13
#2013-07-31|1159.28
#2013-08-01|1179.71
#2013-08-02|1197.97
#2013-08-05|1193.82
#2013-08-06|1193.62
#2013-08-07|1185.68
#2013-08-08|1179.02
#2013-08-09|1175.71
#2013-08-12|1163.91
#2013-08-13|1177.90
#2013-08-14|1189.70
#2013-08-15|1182.99
#2013-08-16|1182.64
#2013-08-19|1208.42
#2013-08-20|1196.97
#2013-08-21|1201.67
#2013-08-22|1217.82
#2013-08-23|1213.22
#2013-08-26|1186.86
#2013-08-27|1185.15
#2013-08-28|1181.90
#2013-08-29|1190.50
#2013-08-30|1181.15
#2013-09-02|1183.26
#2013-09-03|1192.03
#2013-09-04|1199.02
#2013-09-05|1183.77
#2013-09-06|1198.46
#2013-09-09|1205.57
#2013-09-10|1220.45
#2013-09-11|1244.49
#2013-09-12|1251.38
#2013-09-13|1277.58
#2013-09-16|1314.89
#2013-09-17|1283.82
#2013-09-18|1261.05
#2013-09-19|1294.57
#2013-09-20|1316.99
#2013-09-23|1293.83
#2013-09-24|1289.93
#2013-09-25|1288.01
#2013-09-26|1308.48
#2013-09-27|1311.22
#2013-09-30|1288.81
#2013-10-01|1295.55
#2013-10-02|1286.72
#2013-10-03|1272.33
#2013-10-04|1269.87
#2013-10-07|1260.61
#2013-10-08|1243.09
#2013-10-09|1247.56
#2013-10-10|1247.51
#2013-10-11|1248.99
#2013-10-14|1246.21
#2013-10-15|1252.44
#2013-10-16|1264.94
#2013-10-17|1270.95
#2013-10-18|1274.54
#2013-10-21|1290.18
#2013-10-22|1279.92
#2013-10-23|1272.68
#2013-10-24|1260.90
#2013-10-25|1264.81
#2013-10-28|1272.08
#2013-10-29|1264.29
#2013-10-30|1248.83
#2013-10-31|1243.05
#2013-11-01|1232.19
#2013-11-04|1235.72
#2013-11-05|1238.89
#2013-11-06|1250.76
#2013-11-07|1254.80
#2013-11-08|1271.57
#2013-11-11|1281.36
#2013-11-12|1276.31
#2013-11-13|1278.59
#2013-11-14|1279.16
#2013-11-15|1281.22
#2013-11-18|1284.03
#2013-11-19|1274.72
#2013-11-20|1276.37
#2013-11-21|1279.58
#2013-11-22|1279.81
#2013-11-25|1284.69
#2013-11-26|1294.52
#2013-11-27|1296.79
#2013-11-28|1285.20
#2013-11-29|1314.46
#2013-12-02|1317.96
#2013-12-03|1294.12
#2013-12-04|1303.84
#2013-12-05|1290.88
#2013-12-06| .
#2013-12-09|1300.89
#2013-12-10|1294.56
#2013-12-11|1303.60
#2013-12-12|1288.25
#2013-12-13|1293.79
#2013-12-16|1283.07
#2013-12-17|1299.60
#2013-12-18|1303.47
#2013-12-19|1306.99
#2013-12-20|1320.65
#2013-12-23|1316.14
#2013-12-24| .
#2013-12-25| .
#2013-12-26| .
#2013-12-27|1323.04
#2013-12-30|1332.66
#2013-12-31| .
#2014-01-01| .
#2014-01-02|1329.98
#2014-01-03|1329.74
#2014-01-06| .
#2014-01-07|1331.85
#2014-01-08|1335.46
#2014-01-09|1333.07
#2014-01-10|1365.95
#2014-01-13|1389.60
#2014-01-14|1390.97
#2014-01-15|1395.59
#2014-01-16|1398.78
#2014-01-17|1396.20
#2014-01-20|1392.54
#2014-01-21|1386.38
#2014-01-22|1383.71
#2014-01-23|1346.79
#2014-01-24|1329.59
#2014-01-27|1249.36
#2014-01-28|1296.93
#2014-01-29|1316.50
#2014-01-30|1279.63
#2014-01-31|1261.75
#2014-02-03|1235.40
#2014-02-04|1274.57
#2014-02-05|1285.87
#2014-02-06|1287.64
#2014-02-07|1294.02
#2014-02-10|1322.07
#2014-02-11|1323.41
#2014-02-12|1330.61
#2014-02-13|1325.43
#2014-02-14|1267.01
#2014-02-17|1281.62
#2014-02-18|1300.83
#2014-02-19|1292.78
#2014-02-20|1308.16
#2014-02-21|1312.55
#2014-02-24|1309.80
#2014-02-25|1313.69
#2014-02-26|1336.49
#2014-02-27|1350.90
#2014-02-28|1352.83
#2014-03-03|1321.16
#2014-03-04|1342.57
#2014-03-05|1330.13
#2014-03-06|1350.89
#2014-03-07|1312.24
#2014-03-10|1296.81
#2014-03-11|1312.75
#2014-03-12|1297.22
#2014-03-13|1296.65
#2014-03-14|1270.02
#2014-03-17|1283.29
#2014-03-18|1321.48
#2014-03-19|1300.04
#2014-03-20|1283.37
#2014-03-21|1292.18
#2014-03-24|1255.87
#2014-03-25|1295.78
#2014-03-26|1293.68
#2014-03-27|1292.86
#2014-03-28|1311.27
#2014-03-31|1336.88
#2014-04-01|1339.86
#2014-04-02|1337.81
#2014-04-03|1345.09
#2014-04-04|1343.77
#2014-04-07|1338.82
#2014-04-08|1315.44
#2014-04-09|1324.29
#2014-04-10|1322.43
#2014-04-11|1334.32
#2014-04-14|1300.50
#2014-04-15|1311.06
#2014-04-16|1351.67
#2014-04-17|1356.66
#2014-04-18| .
#2014-04-21| .
#2014-04-22|1376.86
#2014-04-23|1388.33
#2014-04-24|1390.76
#2014-04-25|1382.67
#2014-04-28|1373.34
#2014-04-29|1391.82
#2014-04-30|1383.42
#2014-05-01| .
#2014-05-02|1381.37
#2014-05-05|1369.97
#2014-05-06|1355.53
#2014-05-07|1356.46
#2014-05-08|1330.69
#2014-05-09|1326.25
#2014-05-12|1323.63
#2014-05-13|1347.82
#2014-05-14|1336.16
#2014-05-15|1335.05
#2014-05-16|1325.13
#2014-05-19|1318.88
#2014-05-20|1323.01
#2014-05-21|1327.71
#2014-05-22|1340.93
#2014-05-23|1358.32
#2014-05-26|1359.55
#2014-05-27|1353.56
#2014-05-28|1341.34
#2014-05-29| .
#2014-05-30|1357.32
#2014-06-02|1347.25
#2014-06-03|1336.93
#2014-06-04|1340.43
#2014-06-05|1329.30
#2014-06-06|1333.18
#2014-06-09|1327.62
#2014-06-10|1341.41
#2014-06-11|1326.38
#2014-06-12|1328.26
#2014-06-13|1322.36
#2014-06-16|1298.47
#2014-06-17|1316.63
#2014-06-18|1312.70
#2014-06-19|1319.44
#2014-06-20| .
#2014-06-23|1334.59
#2014-06-24|1339.97
#2014-06-25|1332.73
#2014-06-26|1336.73
#2014-06-27|1338.64
#2014-06-30|1336.84
#2014-07-01|1354.60
#2014-07-02|1351.51
#2014-07-03|1353.75
#2014-07-04|1360.22
#2014-07-07|1353.93
#2014-07-08|1335.10
#2014-07-09|1326.70
#2014-07-10|1326.73
#2014-07-11|1315.25
#2014-07-14|1329.19
#2014-07-15|1328.66
#2014-07-16|1319.67
#2014-07-17|1320.60
#2014-07-18|1336.29
#2014-07-21|1324.01
#2014-07-22|1314.69
#2014-07-23|1311.73
#2014-07-24|1309.16
#2014-07-25|1320.95
#2014-07-28|1310.51
#2014-07-29|1298.75
#2014-07-30|1276.91
#2014-07-31|1275.22
#2014-08-01|1245.03
#2014-08-04|1248.40
#2014-08-05|1251.88
#2014-08-06|1234.84
#2014-08-07|1216.44
#2014-08-08|1209.76
#2014-08-11|1218.06
#2014-08-12|1210.82
#2014-08-13|1221.88
#2014-08-14|1214.34
#2014-08-15|1205.91
#2014-08-18|1230.16
#2014-08-19|1248.39
#2014-08-20|1250.56
#2014-08-21|1267.50
#2014-08-22|1270.24
#2014-08-25|1267.29
#2014-08-26|1279.73
#2014-08-27|1278.79
#2014-08-28|1272.40
#2014-08-29|1285.92
#2014-09-01|1268.54
#2014-09-02|1285.40
#2014-09-03|1298.35
#2014-09-04|1311.41
#2014-09-05|1321.82
#2014-09-08|1308.43
#2014-09-09|1292.47
#2014-09-10|1290.25
#2014-09-11|1285.99
#2014-09-12|1357.17
#2014-09-15|1349.42
#2014-09-16|1340.10
#2014-09-17|1341.86
#2014-09-18|1360.67
#2014-09-19|1374.64
#2014-09-22|1382.39
#2014-09-23|1356.90
#2014-09-24|1357.86
#2014-09-25|1355.39
#2014-09-26|1344.73
#2014-09-29|1343.91
#2014-09-30|1339.51
#2014-10-01|1335.02
#2014-10-02|1323.95
#2014-10-03|1331.37
#2014-10-06|1322.85
#2014-10-07|1310.07
#2014-10-08|1302.51
#2014-10-09|1297.23
#2014-10-10|1278.62
#2014-10-13|1269.15
#2014-10-14|1270.57
#2014-10-15|1263.59
#2014-10-16|1253.34
#2014-10-17|1275.20
#2014-10-20|1273.22
#2014-10-21|1277.63
#2014-10-22|1279.84
#2014-10-23|1286.36
#2014-10-24|1304.57
#2014-10-27|1291.78
#2014-10-28|1291.73
#2014-10-29|1305.48
#2014-10-30|1321.97
#2014-10-31|1344.65
#2014-11-03|1337.75
#2014-11-04|1327.80
#2014-11-05|1331.88
#2014-11-06|1324.67
#2014-11-07|1327.04
#2014-11-10|1317.66
#2014-11-11|1320.73
#2014-11-12|1313.08
#2014-11-13|1306.63
#2014-11-14|1300.94
#2014-11-17|1306.93
#2014-11-18|1300.82
#2014-11-19|1310.59
#2014-11-20| .
#2014-11-21|1327.05
#2014-11-24|1333.79
#2014-11-25|1338.34
#2014-11-26|1348.83
#2014-11-27|1338.17
#2014-11-28|1338.15
#2014-12-01|1340.98
#2014-12-02|1343.44
#2014-12-03|1358.88
#2014-12-04|1348.14
#2014-12-05| .
#2014-12-08|1381.32
#2014-12-09|1362.00
#2014-12-10|1356.45
#2014-12-11|1375.37
#2014-12-12|1375.04
#2014-12-15|1380.35
#2014-12-16|1381.30
#2014-12-17|1394.69
#2014-12-18|1411.13
#2014-12-19|1387.70
#2014-12-22|1401.17
#2014-12-23|1405.08
#2014-12-24| .
#2014-12-25| .
#2014-12-26| .
#2014-12-29|1409.73
#2014-12-30|1428.02
#2014-12-31| .
#2015-01-01| .
#2015-01-02|1417.46
#2015-01-05|1418.87
#2015-01-06| .
#2015-01-07|1402.96
#2015-01-08|1415.17
#2015-01-09|1444.25
#2015-01-12|1467.42
#2015-01-13|1468.27
#2015-01-14|1454.76
#2015-01-15|1443.11
#2015-01-16|1478.14
#2015-01-19|1490.31
#2015-01-20|1506.65
#2015-01-21|1511.77
#2015-01-22|1534.28
#2015-01-23|1555.65
#2015-01-26|1542.39
#2015-01-27|1501.71
#2015-01-28|1493.38
#2015-01-29|1496.69
#2015-01-30|1521.48
#2015-02-02|1510.03
#2015-02-03|1527.97
#2015-02-04|1521.50
#2015-02-05|1537.52
#2015-02-06|1561.09
#2015-02-09|1552.80
#2015-02-10|1567.40
#2015-02-11|1559.16
#2015-02-12|1542.05
#2015-02-13|1588.10
#2015-02-16|1566.43
#2015-02-17|1541.43
#2015-02-18|1541.04
#2015-02-19|1552.61
#2015-02-20|1550.44
#2015-02-23|1562.50
#2015-02-24|1543.56
#2015-02-25|1558.62
#2015-02-26|1547.50
#2015-02-27|1532.64
#2015-03-02|1545.20
#2015-03-03|1540.83
#2015-03-04|1537.22
#2015-03-05|1569.25
#2015-03-06|1568.38
#2015-03-09|1545.43
#2015-03-10|1543.57
#2015-03-11|1554.55
#2015-03-12|1617.58
#2015-03-13|1638.45
#2015-03-16|1657.83
#2015-03-17|1647.03
#2015-03-18|1651.05
#2015-03-19|1653.39
#2015-03-20|1675.42
#2015-03-23|1670.46
#2015-03-24|1681.81
#2015-03-25|1669.65
#2015-03-26|1623.60
#2015-03-27|1633.97
#2015-03-30|1664.26
#2015-03-31|1679.23
#2015-04-01|1695.70
#2015-04-02|1702.00
#2015-04-03| .
#2015-04-06| .
#2015-04-07|1704.01
#2015-04-08|1713.19
#2015-04-09|1703.99
#2015-04-10|1719.64
#2015-04-13|1703.87
#2015-04-14|1702.31
#2015-04-15|1699.24
#2015-04-16|1711.59
#2015-04-17|1678.13
#2015-04-20|1675.73
#2015-04-21|1682.39
#2015-04-22|1674.26
#2015-04-23|1654.19
#2015-04-24|1658.41
#2015-04-27|1683.44
#2015-04-28|1652.87
#2015-04-29|1629.63
#2015-04-30|1625.27
#2015-05-01| .
#2015-05-04|1604.92
#2015-05-05|1608.53
#2015-05-06|1653.59
#2015-05-07|1685.09
#2015-05-08|1751.44
#2015-05-11|1751.98
#2015-05-12|1744.28
#2015-05-13|1740.14
#2015-05-14| .
#2015-05-15|1761.23
#2015-05-18|1738.09
#2015-05-19|1734.76
#2015-05-20|1735.77
#2015-05-21|1745.84
#2015-05-22|1757.02
#2015-05-25|1755.99
#2015-05-26|1774.83
#2015-05-27|1783.46
#2015-05-28|1762.27
#2015-05-29|1774.05
#2015-06-01|1778.07
#2015-06-02|1771.53
#2015-06-03|1792.26
#2015-06-04|1760.09
#2015-06-05|1726.28
#2015-06-08|1731.36
#2015-06-09|1729.50
#2015-06-10|1715.66
#2015-06-11|1725.10
#2015-06-12|1711.04
#2015-06-15|1686.59
#2015-06-16|1697.75
#2015-06-17|1665.27
#2015-06-18|1659.59
#2015-06-19| .
#2015-06-22|1724.19
#2015-06-23|1738.40
#2015-06-24|1742.98
#2015-06-25|1721.83
#2015-06-26|1705.34
#2015-06-29|1660.63
#2015-06-30|1637.94
#2015-07-01|1659.61
#2015-07-02|1648.85
#2015-07-03|1649.69
#2015-07-06|1624.46
#2015-07-07|1596.48
#2015-07-08|1580.21
#2015-07-09|1606.36
#2015-07-10|1649.11
#2015-07-13|1647.64
#2015-07-14|1653.81
#2015-07-15|1649.71
#2015-07-16|1669.11
#2015-07-17|1669.96
#2015-07-20|1666.25
#2015-07-21|1648.41
#2015-07-22|1650.27
#2015-07-23|1677.15
#2015-07-24|1668.52
#2015-07-27|1632.44
#2015-07-28|1650.00
#2015-07-29|1679.29
#2015-07-30|1669.42
#2015-07-31|1674.73
#2015-08-03|1685.34
#2015-08-04|1684.73
#2015-08-05|1695.11
#2015-08-06|1749.96
#2015-08-07|1759.78
#2015-08-10|1762.56
#2015-08-11|1746.06
#2015-08-12|1694.51
#2015-08-13|1700.20
#2015-08-14|1708.38
#2015-08-17|1697.48
#2015-08-18|1686.73
#2015-08-19|1679.06
#2015-08-20|1639.75
#2015-08-21|1613.73
#2015-08-24|1529.62
#2015-08-25|1585.11
#2015-08-26|1556.97
#2015-08-27|1566.89
#2015-08-28|1580.21
#2015-08-31|1563.45
#2015-09-01|1523.43
#2015-09-02|1554.27
#2015-09-03|1609.65
#2015-09-04|1597.55
#2015-09-07|1618.85
#2015-09-08|1605.56
#2015-09-09|1637.51
#2015-09-10|1614.88
#2015-09-11|1607.56
#2015-09-14|1597.39
#2015-09-15|1595.48
#2015-09-16|1577.71
#2015-09-17|1578.29
#2015-09-18|1571.33
#2015-09-21|1543.94
#2015-09-22|1540.68
#2015-09-23|1552.44
#2015-09-24|1549.26
#2015-09-25|1568.19
#2015-09-28|1533.68
#2015-09-29|1530.11
#2015-09-30|1539.46
#2015-10-01|1555.00
#2015-10-02|1565.47
#2015-10-05|1592.55
#2015-10-06|1603.54
#2015-10-07|1629.52
#2015-10-08|1602.89
#2015-10-09|1633.49
#2015-10-12|1637.31
#2015-10-13|1619.30
#2015-10-14|1617.35
#2015-10-15|1607.57
#2015-10-16|1613.94
#2015-10-19|1601.03
#2015-10-20|1603.29
#2015-10-21|1641.86
#2015-10-22|1643.57
#2015-10-23|1674.66
#2015-10-26|1693.20
#2015-10-27|1658.16
#2015-10-28|1663.15
#2015-10-29|1632.50
#2015-10-30|1608.91
#2015-11-02|1614.79
#2015-11-03|1617.06
#2015-11-04|1631.97
#2015-11-05|1601.54
#2015-11-06|1609.57
#2015-11-09|1631.43
#2015-11-10|1637.65
#2015-11-11|1638.17
#2015-11-12|1640.75
#2015-11-13|1630.65
#2015-11-16|1631.83
#2015-11-17|1659.56
#2015-11-18|1671.71
#2015-11-19|1681.60
#2015-11-20|1720.06
#2015-11-23|1731.54
#2015-11-24|1729.18
#2015-11-25|1724.61
#2015-11-26|1741.57
#2015-11-27|1725.85
#2015-11-30|1742.95
#2015-12-01|1752.78
#2015-12-02|1749.81
#2015-12-03|1728.28
#2015-12-04|1721.27
#2015-12-07|1731.95
#2015-12-08|1713.93
#2015-12-09|1704.30
#2015-12-10|1722.98
#2015-12-11|1684.30
#2015-12-14|1656.29
#2015-12-15|1661.56
#2015-12-16|1663.87
#2015-12-17|1674.33
#2015-12-18|1661.88
#2015-12-21|1661.23
#2015-12-22|1649.97
#2015-12-23|1659.82
#2015-12-24| .
#2015-12-25| .
#2015-12-28|1656.31
#2015-12-29|1678.74
#2015-12-30|1653.95
#2015-12-31| .
#2016-01-01| .
#2016-01-04|1618.30
#2016-01-05|1633.07
#2016-01-06| .
#2016-01-07|1624.64
#2016-01-08|1641.30
#2016-01-11|1615.47
#2016-01-12|1626.17
#2016-01-13|1615.58
#2016-01-14|1584.84
#2016-01-15|1534.39
#2016-01-18|1496.52
#2016-01-19|1555.53
#2016-01-20|1493.48
#2016-01-21|1616.87
#2016-01-22|1550.00
#2016-01-25|1554.01
#2016-01-26|1547.65
#2016-01-27|1561.89
#2016-01-28|1546.33
#2016-01-29|1573.25
#2016-02-01|1569.06
#2016-02-02|1562.38
#2016-02-03|1552.07
#2016-02-04|1558.67
#2016-02-05|1582.37
#2016-02-08|1543.82
#2016-02-09|1491.88
#2016-02-10|1532.98
#2016-02-11|1505.46
#2016-02-12|1540.95
#2016-02-15|1553.19
#2016-02-16|1551.35
#2016-02-17|1553.89
#2016-02-18|1551.63
#2016-02-19|1537.60
#2016-02-22|1533.27
#2016-02-23|1519.63
#2016-02-24|1518.39
#2016-02-25|1526.19
#2016-02-26|1524.51
#2016-02-29|1530.59
#2016-03-01|1546.82
#2016-03-02|1546.94
#2016-03-03|1549.42
#2016-03-04|1559.19
#2016-03-07|1568.22
#2016-03-08|1569.54
#2016-03-09|1569.78
#2016-03-10|1571.41
#2016-03-11|1591.59
#2016-03-14|1603.45
#2016-03-15|1602.97
#2016-03-16|1597.45
#2016-03-17|1586.83
#2016-03-18|1583.81
#2016-03-21|1580.31
#2016-03-22|1568.28
#2016-03-23|1574.33
#2016-03-24|1574.47
#2016-03-25| .
#2016-03-28| .
#2016-03-29|1605.58
#2016-03-30|1607.35
#2016-03-31|1599.23
#2016-04-01|1577.40
#2016-04-04|1599.47
#2016-04-05|1593.20
#2016-04-06|1602.88
#2016-04-07|1611.94
#2016-04-08|1627.74
#2016-04-11|1630.04
#2016-04-12|1612.53
#2016-04-13|1642.28
#2016-04-14|1640.02
#2016-04-15|1632.49
#2016-04-18|1624.82
#2016-04-19|1624.79
#2016-04-20|1650.86
#2016-04-21|1656.92
#2016-04-22|1659.06
#2016-04-25|1665.98
#2016-04-26|1670.30
#2016-04-27|1661.95
#2016-04-28|1679.68
#2016-04-29|1680.35
#2016-05-02|1667.86
#2016-05-03|1681.92
#2016-05-04|1706.03
#2016-05-05|1706.03
#2016-05-06|1701.21
#2016-05-09|1698.41
#2016-05-10|1686.48
#2016-05-11|1707.24
#2016-05-12|1693.51
#2016-05-13|1676.08
#2016-05-16|1661.96
#2016-05-17|1673.28
#2016-05-18|1681.06
#2016-05-19|1674.24
#2016-05-20|1676.37
#2016-05-23|1716.41
#2016-05-24|1698.78
#2016-05-25|1746.20
#2016-05-26|1769.56
#2016-05-27|1779.10
#2016-05-30|1769.67
#2016-05-31|1792.93
#2016-06-01|1797.36
#2016-06-02|1788.71
#2016-06-03|1780.85
#2016-06-06|1794.12
#2016-06-07|1812.21
#2016-06-08|1809.24
#2016-06-09|1809.83
#2016-06-10|1801.52
#2016-06-13|1786.09
#2016-06-14|1768.96
#2016-06-15|1748.11
#2016-06-16|1694.64
#2016-06-17|1721.18
#2016-06-20|1738.53
#2016-06-21|1759.75
#2016-06-22|1733.74
#2016-06-23|1775.24
#2016-06-24| .
#2016-06-27|1679.76
#2016-06-28|1722.52
#2016-06-29|1708.61
#2016-06-30|1758.60
#2016-07-01|1779.17
#2016-07-04|1822.09
#2016-07-05|1776.35
#2016-07-06|1779.04
#2016-07-07|1764.84
#2016-07-08|1771.36
#2016-07-11|1801.11
#2016-07-12|1814.15
#2016-07-13|1845.51
#2016-07-14|1864.87
#2016-07-15|1850.59
#2016-07-18|1864.98
#2016-07-19|1859.00
#2016-07-20|1854.48
#2016-07-21|1812.51
#2016-07-22|1833.84
#2016-07-25|1843.74
#2016-07-26|1839.50
#2016-07-27|1869.59
#2016-07-28|1871.95
#2016-07-29|1865.03
#2016-08-01|1863.76
#2016-08-02|1864.35
#2016-08-03|1850.08
#2016-08-04|1863.57
#2016-08-05|1871.74
#2016-08-08|1878.80
#2016-08-09|1897.82
#2016-08-10|1932.43
#2016-08-11|1922.71
#2016-08-12|1906.78
#2016-08-15|1949.77
#2016-08-16|1928.89
#2016-08-17|1927.46
#2016-08-18|1970.62
#2016-08-19|1990.03
#2016-08-22|1981.67
#2016-08-23|1976.84
#2016-08-24|2013.56
#2016-08-25|1989.86
#2016-08-26|2005.10
#2016-08-29|1978.00
#2016-08-30|1986.76
#2016-08-31|2007.74
#2016-09-01|1964.96
#2016-09-02|2005.69
#2016-09-05|2008.39
#2016-09-06|2005.24
#2016-09-07|2010.10
#2016-09-08|2005.97
#2016-09-09|1987.26
#2016-09-12|1961.91
#2016-09-13|1939.78
#2016-09-14|1932.84
#2016-09-15|1914.93
#2016-09-16|1901.86
#2016-09-19|1922.88
#2016-09-20|1908.88
#2016-09-21|1906.04
#2016-09-22|1904.96
#2016-09-23|1913.77
#2016-09-26|1913.97
#2016-09-27|1888.36
#2016-09-28|1903.20
#2016-09-29|1910.35
#2016-09-30|1890.66
#2016-10-03|1880.10
#2016-10-04|1906.72
#2016-10-05|1916.71
#2016-10-06|1877.98
#2016-10-07|1867.31
#2016-10-10|1866.75
#2016-10-11|1876.99
#2016-10-12|1866.67
#2016-10-13|1860.41
#2016-10-14|1873.04
#2016-10-17|1860.56
#2016-10-18|1872.42
#2016-10-19|1872.60
#2016-10-20|1868.41
#2016-10-21|1856.38
#2016-10-24|1848.61
#2016-10-25|1837.73
#2016-10-26|1835.08
#2016-10-27|1791.16
#2016-10-28|1779.40
#2016-10-31|1811.40
#2016-11-01|1779.22
#2016-11-02|1754.49
#2016-11-03|1775.57
#2016-11-04|1765.88
#2016-11-07|1781.66
#2016-11-08|1785.91
#2016-11-09|1758.58
#2016-11-10|1779.07
#2016-11-11|1778.24
#2016-11-14|1775.04
#2016-11-15|1774.58
#2016-11-16|1770.83
#2016-11-17|1774.75
#2016-11-18|1772.25
#2016-11-21|1773.24
#2016-11-22|1787.51
#2016-11-23|1810.07
#2016-11-24|1800.51
#2016-11-25|1791.12
#2016-11-28|1769.07
#2016-11-29|1761.72
#2016-11-30|1775.19
#2016-12-01|1756.77
#2016-12-02|1753.14
#2016-12-05|1769.68
#2016-12-06| .
#2016-12-07|1802.49
#2016-12-08|1821.81
#2016-12-09|1854.45
#2016-12-12|1910.72
#2016-12-13|1930.31
#2016-12-14|1892.70
#2016-12-15|1892.48
#2016-12-16|1877.13
#2016-12-19|1871.71
#2016-12-20|1867.52
#2016-12-21|1881.73
#2016-12-22|1854.63
#2016-12-23|1850.05
#2016-12-26| .
#2016-12-27|1864.50
#2016-12-28|1917.52
#2016-12-29|1893.31
#2016-12-30|1882.78
#2017-01-02|1926.89
#2017-01-03|1930.49
#2017-01-04|1951.57
#2017-01-05|1945.78
#2017-01-06| .
#2017-01-09|1924.98
#2017-01-10|1926.15
#2017-01-11|1942.51
#2017-01-12|1916.32
#2017-01-13|1927.19
#2017-01-16|1922.87
#2017-01-17|1923.51
#2017-01-18|1896.47
#2017-01-19|1907.52
#2017-01-20|2192.50
#2017-01-23|2207.15
#2017-01-24|2212.66
#2017-01-25|2187.11
#2017-01-26|2198.66
#2017-01-27|2212.16
#2017-01-30|2197.33
#2017-01-31|2186.61
#2017-02-01|2197.00
#2017-02-02|2195.61
#2017-02-03|2194.51
#2017-02-06|2177.17
#2017-02-07|2191.06
#2017-02-08|2185.78
#2017-02-09|2188.53
#2017-02-10|2193.94
#2017-02-13|2193.17
#2017-02-14|2191.94
#2017-02-15|2182.69
#2017-02-16|2179.95
#2017-02-17|2179.18
#2017-02-20|2198.29
#2017-02-21|2199.93
#2017-02-22|2192.26
#2017-02-23|2192.68
#2017-02-24|2156.60
#2017-02-27|2158.58
#2017-02-28|2160.05
#2017-03-01|2195.93
#2017-03-02|2182.06
#2017-03-03|2200.49
#2017-03-06|2187.63
#2017-03-07|2190.90
#2017-03-08|2197.39
#2017-03-09|2207.23
#2017-03-10|2188.07
#2017-03-13|2212.85
#2017-03-14|2193.53
#2017-03-15|2208.18
#2017-03-16|2221.93
#2017-03-17|2258.72
#2017-03-20|2255.89
#2017-03-21|2213.27
#2017-03-22|2235.80
#2017-03-23|2273.60
#2017-03-24|2270.26
#2017-03-27|2255.09
#2017-03-28|2289.06
#2017-03-29|2277.22
#2017-03-30|2293.18
#2017-03-31|2289.83
#2017-04-03|2295.97
#2017-04-04|2337.12
#2017-04-05|2325.06
#2017-04-06|2335.06
#2017-04-07|2317.22
#2017-04-10|2330.91
#2017-04-11|2335.87
#2017-04-12|2332.24
#2017-04-13|2331.16
#2017-04-14| .
#2017-04-17| .
#2017-04-18|2337.19
#2017-04-19|2347.89
#2017-04-20|2342.98
#2017-04-21|2334.21
#2017-04-24|2383.28
#2017-04-25|2469.54
#2017-04-26|2556.09
#2017-04-27|2673.53
#2017-04-28|2706.24
#2017-05-01| .
#2017-05-02|2687.33
#2017-05-03|2695.66
#2017-05-04|2690.25
#2017-05-05|2626.42
#2017-05-08|2634.46
#2017-05-09|2609.63
#2017-05-10|2615.36
#2017-05-11|2646.13
#2017-05-12|2597.99
#2017-05-15|2599.55
#2017-05-16|2610.18
#2017-05-17|2603.26
#2017-05-18|2591.11
#2017-05-19|2599.35
#2017-05-22|2596.63
#2017-05-23|2601.99
#2017-05-24|2673.41
#2017-05-25| .
#2017-05-26|2763.95
#2017-05-29|2732.54
#2017-05-30|2736.38
#2017-05-31|2760.82
#2017-06-01|2819.41
#2017-06-02|2831.37
#2017-06-05|2865.99
#2017-06-06|2857.97
#2017-06-07|2853.56
#2017-06-08|2865.34
#2017-06-09|2847.59
#2017-06-12|2784.10
#2017-06-13|2764.71
#2017-06-14|2801.51
#2017-06-15|2735.78
#2017-06-16|2760.44
#2017-06-19|2781.20
#2017-06-20|2821.43
#2017-06-21|2783.56
#2017-06-22|2772.18
#2017-06-23| .
#2017-06-26|2786.66
#2017-06-27|2782.26
#2017-06-28|2754.26
#2017-06-29|2774.34
#2017-06-30|2756.20
#2017-07-03|2755.08
#2017-07-04|2750.94
#2017-07-05|2764.35
#2017-07-06|2759.78
#2017-07-07|2753.23
#2017-07-10|2758.06
#2017-07-11|2801.72
#2017-07-12|2821.12
#2017-07-13|2802.18
#2017-07-14|2781.68
#2017-07-17|2777.98
#2017-07-18|2761.21
#2017-07-19|2788.23
#2017-07-20|2794.91
#2017-07-21|2777.93
#2017-07-24|2742.13
#2017-07-25|2703.80
#2017-07-26|2654.90
#2017-07-27|2629.95
#2017-07-28|2638.70
#2017-07-31|2638.90
#2017-08-01|2668.91
#2017-08-02|2658.53
#2017-08-03|2651.10
#2017-08-04|2650.19
#2017-08-07|2641.84
#2017-08-08|2701.44
#2017-08-09|2679.43
#2017-08-10|2656.28
#2017-08-11|2663.04
#2017-08-14|2649.75
#2017-08-15|2656.72
#2017-08-16|2697.96
#2017-08-17|2637.22
#2017-08-18|2561.30
#2017-08-21|2589.62
#2017-08-22|2600.14
#2017-08-23|2586.49
#2017-08-24|2566.28
#2017-08-25|2601.61
#2017-08-28|2587.28
#2017-08-29|2571.60
#2017-08-30|2577.55
#2017-08-31|2601.57
#2017-09-01|2604.34
#2017-09-04|2564.86
#2017-09-05|2561.91
#2017-09-06|2571.89
#2017-09-07|2606.56
#2017-09-08|2630.71
#2017-09-11|2678.66
#2017-09-12|2659.94
#2017-09-13|2675.81
#2017-09-14|2645.74
#2017-09-15|2686.35
#2017-09-18|2664.06
#2017-09-19|2659.34
#2017-09-20|2663.18
#2017-09-21|2652.67
#2017-09-22|2719.95
#2017-09-25|2696.86
#2017-09-26|2712.02
#2017-09-27|2669.50
#2017-09-28|2676.03
#2017-09-29|2719.23
#2017-10-02|2710.41
#2017-10-03|2722.43
#2017-10-04|2721.02
#2017-10-05|2738.02
#2017-10-06|2757.89
#2017-10-09|2749.91
#2017-10-10|2717.56
#2017-10-11|2720.76
#2017-10-12|2721.10
#2017-10-13|2722.13
#2017-10-16|2735.40
#2017-10-17|2751.12
#2017-10-18|2837.24
#2017-10-19|2817.34
#2017-10-20|2779.42
#2017-10-23|2845.56
#2017-10-24|2825.19
#2017-10-25|2830.69
#2017-10-26|2823.31
#2017-10-27|2862.11
#2017-10-30|2853.65
#2017-10-31|2794.88
#2017-11-01|2783.19
#2017-11-02|2797.21
#2017-11-03|2758.32
#2017-11-06|2751.27
#2017-11-07|2741.19
#2017-11-08|2716.65
#2017-11-09|2660.03
#2017-11-10|2589.90
#2017-11-13|2638.04
#2017-11-14|2689.56
#2017-11-15|2648.66
#2017-11-16|2679.95
#2017-11-17|2559.20
#2017-11-20|2667.64
#2017-11-21|2656.70
#2017-11-22|2649.01
#2017-11-23|2672.66
#2017-11-24|2675.80
#2017-11-27|2647.32
#2017-11-28|2653.37
#2017-11-29|2660.21
#2017-11-30|2665.77
#2017-12-01|2647.86
#2017-12-04|2664.20
#2017-12-05|2650.00
#2017-12-06| .
#2017-12-07|2691.74
#2017-12-08|2711.08
#2017-12-11|2715.18
#2017-12-12|2709.24
#2017-12-13|2761.30
#2017-12-14|2753.11
#2017-12-15|2754.52
#2017-12-18|2794.07
#2017-12-19|2798.60
#2017-12-20|2789.93
#2017-12-21|2771.15
#2017-12-22|2746.51
#2017-12-25| .
#2017-12-26| .
#2017-12-27|2728.43
#2017-12-28|2666.79
#2017-12-29|2680.22
#2018-01-01| .
#2018-01-02|2721.93
#2018-01-03|2766.77
#2018-01-04|2782.39
#2018-01-05|2797.35
#2018-01-08|2741.56
#2018-01-09|2745.24
#2018-01-10|2709.73
#2018-01-11|2719.42
#2018-01-12|2748.23
#2018-01-15|2715.15
#2018-01-16|2738.16
#2018-01-17|2740.28
#2018-01-18|2791.08
#2018-01-19|2793.42
#2018-01-22|2774.03
#2018-01-23|2780.77
#2018-01-24|2775.93
#2018-01-25|2750.97
#2018-01-26|2755.92
#2018-01-29|2754.03
#2018-01-30|2738.88
#2018-01-31|2760.19
#2018-02-01|2747.67
#2018-02-02|2736.46
#2018-02-05|2733.98
#2018-02-06|2632.47
#2018-02-07|2660.16
#2018-02-08|2678.19
#2018-02-09|2673.40
#2018-02-12|2689.03
#2018-02-13|2655.84
#2018-02-14|2657.86
#2018-02-15|2666.60
#2018-02-16|2673.61
#2018-02-19|2681.59
#2018-02-20|2709.03
#2018-02-21|2691.94
#2018-02-22|2671.14
#2018-02-23|2675.06
#2018-02-26|2651.97
#2018-02-27|2627.58
#2018-02-28|2602.15
#2018-03-01|2607.00
#2018-03-02|2601.41
#2018-03-05|2588.21
#2018-03-06|2627.82
#2018-03-07|2641.51
#2018-03-08|2634.18
#2018-03-09|2637.51
#2018-03-12|2630.76
#2018-03-13|2617.47
#2018-03-14|2627.46
#2018-03-15|2601.81
#2018-03-16|2576.39
#2018-03-19|2576.66
#2018-03-20|2581.54
#2018-03-21|2613.32
#2018-03-22|2583.51
#2018-03-23|2659.14
#2018-03-26|2674.66
#2018-03-27|2678.09
#2018-03-28|2705.88
#2018-03-29|2661.73
#2018-03-30| .
#2018-04-02| .
#2018-04-03|2652.66
#2018-04-04|2645.36
#2018-04-05|2670.58
#2018-04-06|2669.30
#2018-04-09|2696.45
#2018-04-10|2643.50
#2018-04-11|2694.61
#2018-04-12|2790.51
#2018-04-13|2774.84
#2018-04-16|2771.62
#2018-04-17|2777.54
#2018-04-18|2759.47
#2018-04-19|2715.94
#2018-04-20|2754.37
#2018-04-23|2749.19
#2018-04-24|2714.00
#2018-04-25|2733.23
#2018-04-26|2760.60
#2018-04-27|2725.08
#2018-04-30|2714.49
#2018-05-01| .
#2018-05-02|2706.60
#2018-05-03|2708.18
#2018-05-04|2723.84
#2018-05-07|2738.63
#2018-05-08|2765.26
#2018-05-09|2767.19
#2018-05-10| .
#2018-05-11|2739.80
#2018-05-14|2745.74
#2018-05-15|2722.99
#2018-05-16|2783.22
#2018-05-17|2792.38
#2018-05-18|2810.90
#2018-05-21|2815.36
#2018-05-22|2824.88
#2018-05-23|2813.25
#2018-05-24|2814.63
#2018-05-25|2803.66
#2018-05-28|2791.33
#2018-05-29|2783.21
#2018-05-30|2792.66
#2018-05-31|2771.19
#2018-06-01|2800.89
#2018-06-04|2805.85
#2018-06-05|2792.72
#2018-06-06|2810.32
#2018-06-07|2774.16
#2018-06-08|2780.26
#2018-06-11|2795.31
#2018-06-12|2816.76
#2018-06-13|2828.87
#2018-06-14|2782.25
#2018-06-15|2836.23
#2018-06-18|2806.24
#2018-06-19|2795.70
#2018-06-20|2796.04
#2018-06-21|2797.57
#2018-06-22| .
#2018-06-25|2762.45
#2018-06-26|2780.61
#2018-06-27|2744.32
#2018-06-28|2744.76
#2018-06-29|2760.17
#2018-07-02|2758.14
#2018-07-03|2748.08
#2018-07-04|2745.89
#2018-07-05|2756.63
#2018-07-06|2772.11
#2018-07-09|2803.89
#2018-07-10|2795.26
#2018-07-11|2811.81
#2018-07-12|2823.62
#2018-07-13|2818.92
#2018-07-16|2844.58
#2018-07-17|2866.49
#2018-07-18|2926.99
#2018-07-19|2952.33
#2018-07-20|2840.62
#2018-07-23|2770.01
#2018-07-24|2729.48
#2018-07-25|2720.70
#2018-07-26|2733.87
#2018-07-27|2720.77
#2018-07-30|2731.27
#2018-07-31|2736.10
#2018-08-01|2752.99
#2018-08-02|2719.52
#2018-08-03|2672.48
#2018-08-06|2682.41
#2018-08-07|2681.31
#2018-08-08|2654.24
#2018-08-09|2637.60
#2018-08-10|2601.65
#2018-08-13|2617.72
#2018-08-14|2633.96
#2018-08-15|2626.72
#2018-08-16|2625.02
#2018-08-17|2617.72
#2018-08-20|2607.12
#2018-08-21|2594.46
#2018-08-22|2593.17
#2018-08-23|2603.37
#2018-08-24|2585.80
#2018-08-27|2597.41
#2018-08-28|2594.39
#2018-08-29|2618.25
#2018-08-30|2600.54
#2018-08-31|2620.86
#2018-09-03|2617.99
#2018-09-04|2590.75
#2018-09-05|2574.99
#2018-09-06|2564.75
#2018-09-07|2538.20
#2018-09-10|2526.33
#2018-09-11|2530.95
#2018-09-12|2527.27
#2018-09-13|2522.63
#2018-09-14|2549.74
#2018-09-17|2542.02
#2018-09-18|2569.76
#2018-09-19|2571.23
#2018-09-20|2562.33
#2018-09-21|2596.39
#2018-09-24|2580.28
#2018-09-25|2583.67
#2018-09-26|2539.13
#2018-09-27|2575.53
#2018-09-28|2560.69
#2018-10-01|2548.60
#2018-10-02|2531.90
#2018-10-03|2537.34
#2018-10-04|2542.13
#2018-10-05|2545.54
#2018-10-08|2567.85
#2018-10-09|2543.24
#2018-10-10|2496.68
#2018-10-11|2450.73
#2018-10-12|2510.15
#2018-10-15|2502.61
#2018-10-16|2534.48
#2018-10-17|2522.89
#2018-10-18|2579.50
#2018-10-19|2606.13
#2018-10-22|2603.72
#2018-10-23|2484.95
#2018-10-24|2449.33
#2018-10-25|2421.82
#2018-10-26|2365.25
#2018-10-29|2319.53
#2018-10-30|2305.94
#2018-10-31|2329.42
#2018-11-01|2338.47
#2018-11-02|2356.23
#2018-11-05|2329.55
#2018-11-06|2331.75
#2018-11-07|2299.56
#2018-11-08|2281.95
#2018-11-09|2294.32
#2018-11-12|2324.49
#2018-11-13|2273.68
#2018-11-14|2273.49
#2018-11-15|2221.87
#2018-11-16|2219.62
#2018-11-19|2236.17
#2018-11-20|2171.45
#2018-11-21|2203.32
#2018-11-22|2151.66
#2018-11-23|2189.34
#2018-11-26|2228.44
#2018-11-27|2256.96
#2018-11-28|2235.33
#2018-11-29|2283.33
#2018-11-30|2238.10
#2018-12-03|2257.93
#2018-12-04|2252.02
#2018-12-05|2196.43
#2018-12-06| .
#2018-12-07|2172.71
#2018-12-10|2118.82
#2018-12-11|2118.22
#2018-12-12|2188.58
#2018-12-13|2183.49
#2018-12-14|2178.43
#2018-12-17|2196.12
#2018-12-18|2163.21
#2018-12-19|2168.03
#2018-12-20|2132.05
#2018-12-21|2160.95
#2018-12-24| .
#2018-12-25| .
#2018-12-26| .
#2018-12-27|2113.45
#2018-12-28|2156.13
#2018-12-31| .
#2019-01-01| .
#2019-01-02|2182.53
#2019-01-03|2183.62
#2019-01-04|2206.62
#2019-01-07|2214.10
#2019-01-08|2246.97
#2019-01-09|2336.90
#2019-01-10|2283.86
#2019-01-11|2297.84
#2019-01-14|2415.35
#2019-01-15|2394.47
#2019-01-16|2373.72
#2019-01-17|2382.02
#2019-01-18|2402.33
#2019-01-21|2393.39
#2019-01-22|2377.68
#2019-01-23|2366.60
#2019-01-24|2387.82
#2019-01-25|2417.79
#2019-01-28|2430.74
#2019-01-29|2437.46
#2019-01-30|2420.87
#2019-01-31|2443.25
#2019-02-01|2442.52
#2019-02-04|2441.39
#2019-02-05|2441.68
#2019-02-06|2468.23
#2019-02-07|2501.94
#2019-02-08|2484.92
#2019-02-11|2501.81
#2019-02-12|2388.39
#2019-02-13|2396.77
#2019-02-14|2358.09
#2019-02-15|2340.90
#2019-02-18|2338.80
#2019-02-19|2364.10
#2019-02-20|2344.36
#2019-02-21|2345.36
#2019-02-22|2343.32
#2019-02-25|2363.91
#2019-02-26|2370.99
#2019-02-27|2361.30
#2019-02-28|2358.99
#2019-03-01|2374.55
#2019-03-04|2386.07
#2019-03-05|2399.31
#2019-03-06|2407.84
#2019-03-07|2419.68
#2019-03-08|2422.73
#2019-03-11|2410.17
#2019-03-12|2422.56
#2019-03-13|2402.55
#2019-03-14|2391.28
#2019-03-15|2439.88
#2019-03-18|2418.09
#2019-03-19|2430.54
#2019-03-20|2425.49
#2019-03-21|2430.45
#2019-03-22|2428.05
#2019-03-25|2414.64
#2019-03-26|2413.02
#2019-03-27|2412.47
#2019-03-28|2402.40
#2019-03-29|2428.04
#2019-04-01|2509.70
#2019-04-02|2541.37
#2019-04-03|2520.98
#2019-04-04|2512.44
#2019-04-05|2550.75
#2019-04-08|2569.93
#2019-04-09|2621.37
#2019-04-10|2619.73
#2019-04-11|2643.25
#2019-04-12|2623.29
#2019-04-15|2671.85
#2019-04-16|2641.92
#2019-04-17|2647.87
#2019-04-18|2649.79
#2019-04-19| .
#2019-04-22| .
#2019-04-23|2680.14
#2019-04-24|2682.14
#2019-04-25|2620.04
#2019-04-26|2641.84
#2019-04-29|2673.22
#2019-04-30|2646.06
#2019-05-01| .
#2019-05-02|2607.90
#2019-05-03|2622.07
#2019-05-06|2586.23
#2019-05-07|2629.46
#2019-05-08|2614.04
#2019-05-09|2562.29
#2019-05-10|2584.45
#2019-05-13|2534.74
#2019-05-14|2544.36
#2019-05-15|2542.86
#2019-05-16|2558.66
#2019-05-17|2569.97
#2019-05-20|2572.17
#2019-05-21|2592.61
#2019-05-22|2629.91
#2019-05-23|2603.96
#2019-05-24|2611.51
#2019-05-27|2603.43
#2019-05-28|2591.93
#2019-05-29|2570.79
#2019-05-30| .
#2019-05-31|2591.83
#2019-06-03|2628.53
#2019-06-04|2605.16
#2019-06-05|2615.83
#2019-06-06|2634.68
#2019-06-07|2616.68
#2019-06-10|2630.00
#2019-06-11|2639.69
#2019-06-12|2669.49
#2019-06-13|2728.71
#2019-06-14|2787.66
#2019-06-17|2801.34
#2019-06-18|2814.17
#2019-06-19|2813.13
#2019-06-20|2877.70
#2019-06-21| .
#2019-06-24|2868.55
#2019-06-25|2858.80
#2019-06-26|2847.03
#2019-06-27|2750.26
#2019-06-28|2804.48
#2019-07-01|2767.47
#2019-07-02|2770.15
#2019-07-03|2812.75
#2019-07-04|2787.06
#2019-07-05|2792.46
#2019-07-08|2804.94
#2019-07-09|2727.15
#2019-07-10|2732.46
#2019-07-11|2760.23
#2019-07-12|2693.25
#2019-07-15|2708.51
#2019-07-16|2666.51
#2019-07-17|2674.09
#2019-07-18|2647.81
#2019-07-19|2718.35
#2019-07-22|2756.48
#2019-07-23|2810.89
#2019-07-24|2836.32
#2019-07-25|2801.30
#2019-07-26|2775.51
#2019-07-29|2792.22
#2019-07-30|2723.39
#2019-07-31|2714.38
#2019-08-01|2705.01
#2019-08-02|2717.41
#2019-08-05|2711.62
#2019-08-06|2703.93
#2019-08-07|2711.94
#2019-08-08|2728.45
#2019-08-09|2872.17
#2019-08-12|2846.80
#2019-08-13|2859.96
#2019-08-14|2864.10
#2019-08-15|2792.64
#2019-08-16|2798.50
#2019-08-19|2821.19
#2019-08-20|2764.27
#2019-08-21|2802.08
#2019-08-22|2833.15
#2019-08-23|2858.94
#2019-08-26|2828.92
#2019-08-27|2823.14
#2019-08-28|2826.04
#2019-08-29|2867.13
#2019-08-30|2867.51
#2019-09-02|2829.88
#2019-09-03|2843.33
#2019-09-04|2858.58
#2019-09-05|2847.51
#2019-09-06|2891.82
#2019-09-09|2901.60
#2019-09-10|2876.10
#2019-09-11|2889.53
#2019-09-12|2900.16
#2019-09-13|2935.75
#2019-09-16|2945.62
#2019-09-17|2979.88
#2019-09-18|2978.36
#2019-09-19|2989.55
#2019-09-20|2984.44
#2019-09-23|3002.69
#2019-09-24|3000.20
#2019-09-25|3011.71
#2019-09-26|3078.59
#2019-09-27|3244.01
#2019-09-30|3194.18
#2019-10-01|3204.69
#2019-10-02|3265.39
#2019-10-03|3218.98
#2019-10-04|3179.64
#2019-10-07|3198.26
#2019-10-08|3089.45
#2019-10-09|3148.82
#2019-10-10|3143.52
#2019-10-11|3176.17
#2019-10-14|3138.59
#2019-10-15|3149.56
#2019-10-16|3255.37
#2019-10-17|3221.71
#2019-10-18|3267.88
#2019-10-21|3281.34
#2019-10-22|3298.40
#2019-10-23|3293.14
#2019-10-24|3352.18
#2019-10-25|3331.74
#2019-10-28|3388.53
#2019-10-29|3341.85
#2019-10-30|3298.92
#2019-10-31|3346.62
#2019-11-01|3335.47
#2019-11-04|3376.72
#2019-11-05|3365.91
#2019-11-06|3286.61
#2019-11-07|3268.56
#2019-11-08|3260.24
#2019-11-11|3274.51
#2019-11-12|3259.85
#2019-11-13|3246.54
#2019-11-14|3298.14
#2019-11-15|3311.28
#2019-11-18|3394.49
#2019-11-19|3394.49
#2019-11-20|3355.76
#2019-11-21|3361.06
#2019-11-22|3339.74
#2019-11-25|3284.22
#2019-11-26|3341.66
#2019-11-27|3436.09
#2019-11-28|3382.30
#2019-11-29|3446.43
#2019-12-02|3487.52
#2019-12-03|3479.93
#2019-12-04|3507.34
#2019-12-05|3571.50
#2019-12-06| .
#2019-12-09|3605.26
#2019-12-10|3613.42
#2019-12-11|3753.40
#2019-12-12|3739.06
#2019-12-13|3707.92
#2019-12-16|3681.25
#2019-12-17|3763.41
#2019-12-18|3722.48
#2019-12-19|3716.39
#2019-12-20|3686.53
#2019-12-23|3773.36
#2019-12-24| .
#2019-12-25| .
#2019-12-26| .
#2019-12-27|3744.81
#2019-12-30|3777.79
#2019-12-31| .
#2020-01-01| .
#2020-01-02|3813.12
#2020-01-03|3875.94
#2020-01-06| .
#2020-01-07|3803.54
#2020-01-08|3759.93
#2020-01-09|3756.42
#2020-01-10|3747.58
#2020-01-13|3763.38
#2020-01-14|3798.73
#2020-01-15|3933.67
#2020-01-16|3951.97
#2020-01-17|4035.34
#2020-01-20|4017.95
#2020-01-21|4014.98
#2020-01-22|3972.91
#2020-01-23|3997.48
#2020-01-24|4125.93
#2020-01-27|4066.73
#2020-01-28|4075.86
#2020-01-29|4062.97
#2020-01-30|4015.83
#2020-01-31|4012.03
#2020-02-03|3994.04
#2020-02-04|4064.06
#2020-02-05|4101.29
#2020-02-06|4140.49
#2020-02-07|4157.58
#2020-02-10|4240.19
#2020-02-11|4284.13
#2020-02-12|4262.87
#2020-02-13|4146.93
#2020-02-14|4114.19
#2020-02-17|4082.98
#2020-02-18|4104.18
#2020-02-19|4122.05
#2020-02-20|4069.97
#2020-02-21|4031.84
#2020-02-24|3837.79
#2020-02-25|3714.07
#2020-02-26|3796.07
#2020-02-27|3675.02
#2020-02-28|3642.70
#2020-03-02|3698.58
#2020-03-03|3755.50
#2020-03-04|3737.23
#2020-03-05|3681.82
#2020-03-06|3617.38
#2020-03-09|3454.16
#2020-03-10|3449.96
#2020-03-11|3355.34
#2020-03-12|2983.90
#2020-03-13|2959.10
#2020-03-16|2740.37
#2020-03-17|2923.02
#2020-03-18|2747.95
#2020-03-19|2720.66
#2020-03-20|2854.53
#2020-03-23|2682.04
#2020-03-24|2830.03
#2020-03-25|2975.44
#2020-03-26|3062.97
#2020-03-27|2978.31
#2020-03-30|3003.26
#2020-03-31|3165.35
#2020-04-01|3144.31
#2020-04-02|3173.28
#2020-04-03|3166.03
#2020-04-06|3184.58
#2020-04-07|3301.02
#2020-04-08|3334.18
#2020-04-09|3437.51
#2020-04-10| .
#2020-04-13| .
#2020-04-14|3429.66
#2020-04-15|3327.90
#2020-04-16|3317.46
#2020-04-17|3366.18
#2020-04-20|3442.67
#2020-04-21|3266.18
#2020-04-22|3344.25
#2020-04-23|3384.95
#2020-04-24|3423.77
#2020-04-27|3411.34
#2020-04-28|3442.21
#2020-04-29|3510.58
#2020-04-30|3492.48
#2020-05-01| .
#2020-05-04|3406.73
#2020-05-05|3538.38
#2020-05-06|3689.30
#2020-05-07|3713.48
#2020-05-08|3733.40
#2020-05-11|3732.99
#2020-05-12|3767.01
#2020-05-13|3670.12
#2020-05-14|3669.35
#2020-05-15|3734.70
#2020-05-18|3780.99
#2020-05-19|3761.67
#2020-05-20|3758.25
#2020-05-21| .
#2020-05-22|3840.24
#2020-05-25|3983.92
#2020-05-26|3984.59
#2020-05-27|3900.72
#2020-05-28|4000.82
#2020-05-29|4094.87
#2020-06-01|4026.03
#2020-06-02|4019.45
#2020-06-03|4114.83
#2020-06-04|4088.91
#2020-06-05|4087.16
#2020-06-08|4046.96
#2020-06-09|4027.95
#2020-06-10|3853.31
#2020-06-11|3797.94
#2020-06-12|3773.05
#2020-06-15|3736.09
#2020-06-16|3777.01
#2020-06-17|3828.72
#2020-06-18|3849.96
#2020-06-19| .
#2020-06-22|3840.28
#2020-06-23|3868.93
#2020-06-24|3788.31
#2020-06-25|3807.47
#2020-06-26|3866.49
#2020-06-29|4010.85
#2020-06-30|3978.22
#2020-07-01|3966.13
#2020-07-02|4052.58
#2020-07-03|4037.52
#2020-07-06|4105.37
#2020-07-07|4071.71
#2020-07-08|3961.58
#2020-07-09|3920.27
#2020-07-10|3869.28
#2020-07-13|4673.16
#2020-07-14|4563.96
#2020-07-15|4617.91
#2020-07-16|4685.55
#2020-07-17|4676.43
#2020-07-20|4666.15
#2020-07-21|4638.72
#2020-07-22|4693.49
#2020-07-23|4697.83
#2020-07-24|4671.63
#2020-07-27|4673.16
#2020-07-28|4681.90
#2020-07-29|4681.08
#2020-07-30|4667.14
#2020-07-31|4662.72
#2020-08-03|4671.61
#2020-08-04|4608.90
#2020-08-05|4666.94
#2020-08-06|4650.58
#2020-08-07|4687.54
#2020-08-10|4686.18
#2020-08-11|4706.23
#2020-08-12|4699.54
#2020-08-13|4652.19
#2020-08-14|4580.39
#2020-08-17|4571.45
#2020-08-18|4599.66
#2020-08-19|4625.26
#2020-08-20|4593.49
#2020-08-21|4596.12
#2020-08-24|4627.11
#2020-08-25|4626.11
#2020-08-26|4663.26
#2020-08-27|4632.23
#2020-08-28|4639.28
#2020-08-31|4662.51
#2020-09-01|4680.68
#2020-09-02|4687.10
#2020-09-03|4681.27
#2020-09-04|4668.41
#2020-09-07|4697.50
#2020-09-08|4693.25
#2020-09-09|4744.37
#2020-09-10|4738.36
#2020-09-11|4718.77
#2020-09-14|4716.51
#2020-09-15|4774.42
#2020-09-16|4745.97
#2020-09-17|4728.94
#2020-09-18|4755.34
#2020-09-21|4685.31
#2020-09-22|4682.26
#2020-09-23|4684.58
#2020-09-24|4636.28
#2020-09-25|4624.95
#2020-09-28|4639.93
#2020-09-29|4793.76
#2020-09-30|4770.96
#2020-10-01|4812.99
#2020-10-02|4889.66
#2020-10-05|4844.01
#2020-10-06|4797.98
#2020-10-07|4770.36
#2020-10-08|4779.39
#2020-10-09|4785.89
#2020-10-12|4869.77
#2020-10-13|4875.98
#2020-10-14|4853.39
#2020-10-15|4967.04
#2020-10-16|5002.57
#2020-10-19|4939.45
#2020-10-20|4898.38
#2020-10-21|4914.68
#2020-10-22|4906.54
#2020-10-23|4824.45
#2020-10-26|4719.10
#2020-10-27|4712.58
#2020-10-28|4630.70
#2020-10-29|4619.08
#2020-10-30|4656.43
#2020-11-02|4491.79
#2020-11-03|4493.00
#2020-11-04|4495.25
#2020-11-05|4628.25
#2020-11-06|4524.86
#2020-11-09|4653.85
#2020-11-10|4521.11
#2020-11-11|4520.28
#2020-11-12|4599.52
#2020-11-13|4587.34
#2020-11-16|4605.90
#2020-11-17|4588.95
#2020-11-18|4583.90
#2020-11-19|4555.79
#2020-11-20|4570.85
#2020-11-23|4688.42
#2020-11-24|4717.54
#2020-11-25|4697.10
#2020-11-26|4731.48
#2020-11-27|4721.41
#2020-11-30|4737.18
#2020-12-01|4748.89
#2020-12-02|4698.70
#2020-12-03|4690.66
#2020-12-04|4790.14
#2020-12-07|4731.66
#2020-12-08|4778.92
#2020-12-09|4743.36
#2020-12-10|4669.45
#2020-12-11|4695.58
#2020-12-14|4723.78
#2020-12-15|4781.30
#2020-12-16|4861.59
#2020-12-17|4857.58
#2020-12-18|4897.86
#2020-12-21|4816.06
#2020-12-22|4895.13
#2020-12-23|4850.53
#2020-12-24|4850.53
#2020-12-25|4850.53
#2020-12-28|4901.32
#2020-12-29|4951.74
#2020-12-30|4940.22
#2020-12-31|4940.22
#2021-01-01|4940.22
#2021-01-04|4992.68
#2021-01-05|5004.97
#2021-01-06|5004.97
#2021-01-07|5109.57
#2021-01-08|5140.43
#2021-01-11|5037.93
#2021-01-12|5004.90
#2021-01-13|4919.42
#2021-01-14|4892.47
#2021-01-15|4840.39
#2021-01-18|4896.43
#2021-01-19|4884.80
#2021-01-20|4918.56
#2021-01-21|4940.54
#2021-01-22|4929.26
#2021-01-25|4877.17
#2021-01-26|4915.10
#2021-01-27|4906.18
#2021-01-28|4840.77
#2021-01-29|4839.74
#2021-02-01|4857.23
#2021-02-02|4928.91
#2021-02-03|4982.82
#2021-02-04|4957.52
#2021-02-05|4997.62
#2021-02-08|5036.35
#2021-02-09|4938.45
#2021-02-10|4914.00
#2021-02-11|4884.60
#2021-02-12|4874.33
#2021-02-15|4896.37
#2021-02-16|4911.15
#2021-02-17|4854.33
#2021-02-18|4811.64
#2021-02-19|4806.85
#2021-02-22|4796.75
#2021-02-23|4704.95
#2021-02-24|4734.48
#2021-02-25|4739.53
#2021-02-26|4627.49
#2021-03-01|4760.79
#2021-03-02|4722.51
#2021-03-03|4745.09
#2021-03-04|4675.62
#2021-03-05|4630.32
#2021-03-08|4753.31
#2021-03-09|4753.99
#2021-03-10|4708.70
#2021-03-11|4782.00
#2021-03-12|4758.83
#2021-03-15|4749.44
#2021-03-16|4699.49
#2021-03-17|4624.93
#2021-03-18|4625.68
#2021-03-19|4592.32
#2021-03-22|4648.88
#2021-03-23|4623.59
#2021-03-24|4545.99
#2021-03-25|4631.23
#2021-03-26|4662.73
#2021-03-29|4693.44
#2021-03-30|4741.38
#2021-03-31|4824.94
#2021-04-01|4868.50
#2021-04-02| .
#2021-04-05| .
#2021-04-06|4937.22
#2021-04-07|4939.03
#2021-04-08|4986.02
#2021-04-09|5043.04
#2021-04-12|5029.51
#2021-04-13|5113.04
#2021-04-14|5037.34
#2021-04-15|5078.86
#2021-04-16|5306.88
#2021-04-19|5245.88
#2021-04-20|5174.83
#2021-04-21|5203.01
#2021-04-22|5288.77
#2021-04-23|5334.50
#2021-04-26|5332.22
#2021-04-27|5311.03
#2021-04-28|5345.85
#2021-04-29|5429.24
#2021-04-30|5410.82
#2021-05-03|5441.52
#2021-05-04|5363.92
#2021-05-05|5405.43
#2021-05-06|5329.15
#2021-05-07|5438.07
#2021-05-10|5403.41
#2021-05-11|5293.22
#2021-05-12|5269.69
#2021-05-13| .
#2021-05-14|5337.86
#2021-05-17|5324.19
#2021-05-18|5429.04
#2021-05-19|5346.34
#2021-05-20|5376.47
#2021-05-21|5382.59
#2021-05-24|5377.42
#2021-05-25|5394.13
#2021-05-26|5372.35
#2021-05-27|5440.31
#2021-05-28|5464.95
#2021-05-31|5445.27
#2021-06-01|5494.74
#2021-06-02|5475.97
#2021-06-03|5500.77
#2021-06-04|5530.23
#2021-06-07|5478.30
#2021-06-08|5466.56
#2021-06-09|5452.40
#2021-06-10|5432.98
#2021-06-11|5469.41
#2021-06-14|5466.70
#2021-06-15|5407.57
#2021-06-16|5479.75
#2021-06-17|5436.64
#2021-06-18|5560.51
#2021-06-21|5470.02
#2021-06-22|5452.31
#2021-06-23|5444.96
#2021-06-24|5442.90
#2021-06-25| .
#2021-06-28|5442.82
#2021-06-29|5458.32
#2021-06-30|5421.49
#2021-07-01|5456.46
#2021-07-02|5751.94
#2021-07-05|5797.95
#2021-07-06|5795.12
#2021-07-07|5806.86
#2021-07-08|5762.10
#2021-07-09|5825.85
#2021-07-12|5874.41
#2021-07-13|5961.78
#2021-07-14|5994.68
#2021-07-15|6042.85
#2021-07-16|6031.51
#2021-07-19|5921.04
#2021-07-20|5977.32
#2021-07-21|6024.88
#2021-07-22|6037.62
#2021-07-23|6007.69
#2021-07-26|5972.93
#2021-07-27|5936.41
#2021-07-28|5966.38
#2021-07-29|6008.45
#2021-07-30|6011.67
#2021-08-02|6073.83
#2021-08-03|6035.41
#2021-08-04|6096.21
#2021-08-05|6077.47
#2021-08-06|6067.99
#2021-08-09|6075.00
#2021-08-10|6028.53
#2021-08-11|6053.08
#2021-08-12|6058.71
#2021-08-13|6104.89
#2021-08-16|6124.26
#2021-08-17|6127.24
#2021-08-18|6075.81
#2021-08-19|5878.45
#2021-08-20|5901.57
#2021-08-23|5970.13
#2021-08-24|5977.65
#2021-08-25|6024.70
#2021-08-26|6035.62
#2021-08-27|6036.94
#2021-08-30|6055.55
#2021-08-31|6144.93
#2021-09-01|6151.38
#2021-09-02|6166.07
#2021-09-03|6229.65
#2021-09-06|6374.43
#2021-09-07|6351.74
#2021-09-08|6207.17
#2021-09-09|6235.18
#2021-09-10|6253.64
#2021-09-13|6138.98
#2021-09-14|6037.84
#2021-09-15|5981.85
#2021-09-16|6013.27
#2021-09-17|5974.29
#2021-09-20|5818.48
#2021-09-21|5945.73
#2021-09-22|6062.93
#2021-09-23|6096.68
#2021-09-24|5959.71
#2021-09-27|5941.62
#2021-09-28|5788.21
#2021-09-29|5612.78
#2021-09-30|5699.87
#2021-10-01|5713.72
#2021-10-04|5643.28
#2021-10-05|5733.39
#2021-10-06|5700.39
#2021-10-07|5861.08
#2021-10-08|5811.39
#2021-10-11|5842.37
#2021-10-12|5834.39
#2021-10-13|5904.09
#2021-10-14|5999.90
#2021-10-15|6049.75
#2021-10-18|5970.83
#2021-10-19|6265.18
#2021-10-20|6225.38
#2021-10-21|6293.92
#2021-10-22|6260.25
#2021-10-25|6282.83
#2021-10-26|6434.54
#2021-10-27|6439.79
#2021-10-28|6482.32
#2021-10-29|6446.23
#2021-11-01|6428.54
#2021-11-02|6435.83
#2021-11-03|6625.17
#2021-11-04|6622.43
#2021-11-05|6635.40
#2021-11-08|6687.54
#2021-11-09|6696.10
#2021-11-10|6723.53
#2021-11-11|6700.23
#2021-11-12|6815.48
#2021-11-15|6850.26
#2021-11-16|6861.78
#2021-11-17|6869.67
#2021-11-18|6879.03
#2021-11-19|6792.03
#2021-11-22|6768.30
#2021-11-23|6619.03
#2021-11-24|6649.51
#2021-11-25|6701.35
#2021-11-26|6598.48
#2021-11-29|6650.79
#2021-11-30|6625.83
#2021-12-01|6743.46
#2021-12-02|6632.92
#2021-12-03|6618.34
#2021-12-06| .
#2021-12-07|6796.76
#2021-12-08|6728.02
#2021-12-09|6766.00
#2021-12-10|6772.45
#2021-12-13|6727.77
#2021-12-14|6671.96
#2021-12-15|6759.36
#2021-12-16|6830.05
#2021-12-17|6697.12
#2021-12-20|6624.08
#2021-12-21|6617.02
#2021-12-22|6763.62
#2021-12-23|6851.25
#2021-12-24| .
#2021-12-27|6893.65
#2021-12-28|6937.27
#2021-12-29|6947.40
#2021-12-30|6899.53
#2021-12-31| .
#2022-01-03|6921.86
#2022-01-04|6921.68
#2022-01-05|6923.25
#2022-01-06| .
#2022-01-07|6860.55
#2022-01-10|6570.57
#2022-01-11|6624.77
#2022-01-12|6693.13
#2022-01-13|6565.58
#2022-01-14|6408.12
#2022-01-17|6495.80
#2022-01-18|6382.35
#2022-01-19|6404.77
#2022-01-20|6485.69
#2022-01-21|6299.03
#2022-01-24|5959.12
#2022-01-25|6059.23
#2022-01-26|6221.87
#2022-01-27|6237.65
#2022-01-28|6217.83
#2022-01-31|6354.55
#2022-02-01|6437.14
#2022-02-02|6452.83
#2022-02-03|6273.04
#2022-02-04|6166.44
#2022-02-07|6258.53
#2022-02-08|6140.01
#2022-02-09|6267.58
#2022-02-10|6228.10
#2022-02-11|6197.39
#2022-02-14|6086.09
#2022-02-15|6197.97
#2022-02-16|6045.62
#2022-02-17|6021.27
#2022-02-18|5892.44
#2022-02-21|5792.18
#2022-02-22|5813.45
#2022-02-23|5781.93
#2022-02-24|5629.54
#2022-02-25|5829.92
#2022-02-28|5841.14
#2022-03-01|5645.43
#2022-03-02|5725.23
#2022-03-03|5629.20
#2022-03-04|5382.23
#2022-03-07|5353.17
#2022-03-08|5450.37
#2022-03-09|5644.16
#2022-03-10|5692.32
#2022-03-11|5815.36
#2022-03-14|5962.63
#2022-03-15|5885.48
#2022-03-16|6002.35
#2022-03-17|5970.37
#2022-03-18|5993.70
#2022-03-21|6159.85
#2022-03-22|6134.66
#2022-03-23|6128.64
#2022-03-24|6029.88
#2022-03-25|5833.10
#2022-03-28|5844.27
#2022-03-29|5975.69
#2022-03-30|5956.06
#2022-03-31|5937.96
#2022-04-01|6006.71
#2022-04-04|6099.93
#2022-04-05|6026.12
#2022-04-06|5944.55
#2022-04-07|5937.60
#2022-04-08|5934.81
#2022-04-11|5792.89
#2022-04-12|5777.51
#2022-04-13|5714.37
#2022-04-14|5729.04
#2022-04-15| .
#2022-04-18| .
#2022-04-19|5758.22
#2022-04-20|5830.88
#2022-04-21|5847.79
#2022-04-22|5780.70
#2022-04-25|5714.79
#2022-04-26|5726.06
#2022-04-27|5561.82
#2022-04-28|5576.06
#2022-04-29|5807.70
#2022-05-02|5743.86
#2022-05-03|5802.46
#2022-05-04|5670.66
#2022-05-05|5502.36
#2022-05-06|5359.01
#2022-05-09|5137.52
#2022-05-10|5162.22
#2022-05-11|5268.22
#2022-05-12|5330.47
#2022-05-13|5438.83
#2022-05-16|5479.45
#2022-05-17|5653.71
#2022-05-18|5583.68
#2022-05-19|5603.20
#2022-05-20|5602.28
#2022-05-23|5581.89
#2022-05-24|5645.07
#2022-05-25|5520.80
#2022-05-26| .
#2022-05-27|5665.30
#2022-05-30|5733.71
#2022-05-31|5677.03
#2022-06-01|5637.19
#2022-06-02|5634.01
#2022-06-03|5604.54
#2022-06-06|5620.83
#2022-06-07|5643.80
#2022-06-08|5684.55
#2022-06-09|5584.69
#2022-06-10|5522.81
#2022-06-13|5373.74
#2022-06-14|5226.50
#2022-06-15|5286.49
#2022-06-16|5109.49
#2022-06-17|5148.51
#2022-06-20|5159.50
#2022-06-21|5174.21
#2022-06-22|5062.71
#2022-06-23|5105.60
#2022-06-24| .
#2022-06-27|5300.60
#2022-06-28|5297.10
#2022-06-29|5278.98
#2022-06-30|5272.45
#2022-07-01|5274.74
#2022-07-04|5269.65
#2022-07-05|5102.23
#2022-07-06|5294.83
#2022-07-07|5529.65
#2022-07-08|5554.90
#2022-07-11|5516.58
#2022-07-12|5481.36
#2022-07-13|5527.67
#2022-07-14|5495.54
#2022-07-15|5507.70
#2022-07-18|5599.91
#2022-07-19|5599.46
#2022-07-20|5629.67
#2022-07-21|5817.60
#2022-07-22|5760.90
#2022-07-25|5935.13
#2022-07-26|5783.40
#2022-07-27|5692.75
#2022-07-28|5809.21
#2022-07-29|6036.91
#2022-08-01|5902.46
#2022-08-02|5702.57
#2022-08-03|5760.04
#2022-08-04|5702.87
#2022-08-05|5615.41
#2022-08-08|5553.87
#2022-08-09|5573.37
#2022-08-10|5681.99
#2022-08-11|5585.86
#2022-08-12|5621.20
#2022-08-15|5632.24
#2022-08-16|5635.54
#2022-08-17|5665.47
#2022-08-18|5672.28
#2022-08-19|5591.20
#2022-08-22|5502.11
#2022-08-23|5569.93
#2022-08-24|5586.98
#2022-08-25|5664.00
#2022-08-26|5614.31
#2022-08-29|5462.03
#2022-08-30|5565.56
#2022-08-31|5695.81
#2022-09-01|5466.30
#2022-09-02|5462.17
#2022-09-05|5333.78
#2022-09-06|5415.49
#2022-09-07|5402.27
#2022-09-08|5398.38
#2022-09-09|5442.73
#2022-09-12|5456.95
#2022-09-13|5457.67
#2022-09-14|5486.48
#2022-09-15|5419.72
#2022-09-16|5210.38
#2022-09-19|5198.03
#2022-09-20|5105.18
#2022-09-21|5143.24
#2022-09-22|4971.38
#2022-09-23|4952.06
#2022-09-26|4911.90
#2022-09-27|4940.01
#2022-09-28|5000.53
#2022-09-29|4885.24
#2022-09-30|4910.41
#2022-10-03|4844.02
#2022-10-04|5146.69
#2022-10-05|5045.20
#2022-10-06|5098.13
#2022-10-07|5000.81
#2022-10-10|4880.16
#2022-10-11|4848.51
#2022-10-12|4891.02
#2022-10-13|4853.03
#2022-10-14|5017.67
#2022-10-17|5179.47
#2022-10-18|5244.43
#2022-10-19|5194.70
#2022-10-20|5183.91
#2022-10-21|5223.39
#2022-10-24|5258.65
#2022-10-25|5435.58
#2022-10-26|5398.50
#2022-10-27|5443.77
#2022-10-28|5363.05
#2022-10-31|5345.99
#2022-11-01|5265.26
#2022-11-02|5227.12
#2022-11-03|5177.18
#2022-11-04|5211.74
#2022-11-07|5286.00
#2022-11-08|5298.55
#2022-11-09|5378.07
#2022-11-10|5561.57
#2022-11-11|5658.67
#2022-11-14|5606.37
#2022-11-15|5625.95
#2022-11-16|5421.59
#2022-11-17|5438.94
#2022-11-18|5418.09
#2022-11-21|5366.66
#2022-11-22|5407.78
#2022-11-23|5422.37
#2022-11-24|5518.56
#2022-11-25|5541.08
#2022-11-28|5468.95
#2022-11-29|5471.30
#2022-11-30|5512.59
#2022-12-01|5654.82
#2022-12-02|5718.86
#2022-12-05|5689.95
#2022-12-06|5689.95
#2022-12-07|5627.24
#2022-12-08|5663.36
#2022-12-09|5764.53
#2022-12-12|5730.20
#2022-12-13|5827.86
#2022-12-14|5820.41
#2022-12-15|5754.23
#2022-12-16|5710.97
#2022-12-19|5659.98
#2022-12-20|5546.62
#2022-12-21|5643.05
#2022-12-22|5611.31
#2022-12-23|5568.60
#2022-12-26| .
#2022-12-27|5672.19
#2022-12-28|5612.74
#2022-12-29|5730.93
#2022-12-30|5604.43
#2023-01-02|5665.47
#2023-01-03|5645.27
#2023-01-04|5642.43
#2023-01-05|5645.87
#2023-01-06| .
#2023-01-09|5743.84
#2023-01-10|5739.00
#2023-01-11|5764.14
#2023-01-12|5719.90
#2023-01-13|5873.10
#2023-01-16|5909.00
#2023-01-17|5890.03
#2023-01-18|5900.76
#2023-01-19|5827.14
#2023-01-20|5954.49
#2023-01-23|5888.06
#2023-01-24|5949.43
#2023-01-25|5866.07
#2023-01-26|5944.42
#2023-01-27|5946.42
#2023-01-30|5871.64
#2023-01-31|5854.28
#2023-02-01|5857.27
#2023-02-02|5955.76
#2023-02-03|5969.44
#2023-02-06|5938.60
#2023-02-07|5975.73
#2023-02-08|5915.93
#2023-02-09|5957.62
#2023-02-10|5928.55
#2023-02-13|6007.43
#2023-02-14|6018.88
#2023-02-15|6186.47
#2023-02-16|6363.27
#2023-02-17|6287.84
#2023-02-20|6314.74
#2023-02-21|6298.12
#2023-02-22|6037.87
#2023-02-23|6032.75
#2023-02-24|5985.60
#2023-02-27|6011.73
#2023-02-28|5987.74
#2023-03-01|5978.92
#2023-03-02|5957.57
#2023-03-03|6112.95
#2023-03-06|6026.39
#2023-03-07|6064.44
#2023-03-08|6126.28
#2023-03-09|6057.07
#2023-03-10|5953.65
#2023-03-13|5939.13
#2023-03-14|5894.52
#2023-03-15|5838.46
#2023-03-16|5863.13
#2023-03-17|5908.64
#2023-03-20|5882.17
#2023-03-21|5890.82
#2023-03-22|5862.55
#2023-03-23|5841.67
#2023-03-24|5757.12
#2023-03-27|5840.98
#2023-03-28|5806.56
#2023-03-29|5787.74
#2023-03-30|5846.24
#2023-03-31|5962.13
#2023-04-03|6045.48
#2023-04-04|5894.23
#2023-04-05|5845.41
#2023-04-06|5876.82
#2023-04-07| .
#2023-04-10| .
#2023-04-11|5954.83
#2023-04-12|6153.03
#2023-04-13|6256.68
#2023-04-14|6346.25
#2023-04-17|6409.11
#2023-04-18|5722.75
#2023-04-19|5701.77
#2023-04-20|5692.59
#2023-04-21|5621.97
#2023-04-24|5566.83
#2023-04-25|5602.89
#2023-04-26|5680.91
#2023-04-27|5583.57
#2023-04-28|5553.89
#2023-05-01| .
#2023-05-02|5500.48
#2023-05-03|5530.04
#2023-05-04|5499.42
#2023-05-05|5590.15
#2023-05-08|5606.16
#2023-05-09|5602.25
#2023-05-10|5661.01
#2023-05-11|5754.71
#2023-05-12|5741.22
#2023-05-15|5801.30
#2023-05-16|5753.00
#2023-05-17|5827.82
#2023-05-18| .
#2023-05-19|5984.83
#2023-05-22|6066.07
#2023-05-23|5891.85
#2023-05-24|5824.81
#2023-05-25|5855.42
#2023-05-26|5936.50
#2023-05-29|5921.89
#2023-05-30|5951.95
#2023-05-31|5970.54
#2023-06-01|5952.26
#2023-06-02|6066.93
#2023-06-05|5995.56
#2023-06-06|5926.26
#2023-06-07|5889.08
#2023-06-08|5896.86
#2023-06-09|5974.63
#2023-06-12|5959.00
#2023-06-13|6021.51
#2023-06-14|5983.63
#2023-06-15|6015.49
#2023-06-16|5932.46
#2023-06-19|5818.28
#2023-06-20|5799.10
#2023-06-21|5731.95
#2023-06-22|5724.63
#2023-06-23| .
#2023-06-26|5747.17
#2023-06-27|5736.13
#2023-06-28|5882.06
#2023-06-29|5881.38
#2023-06-30|5969.22
#2023-07-03|6005.48
#2023-07-04|6076.14
#2023-07-05|6075.55
#2023-07-06|6055.67
#2023-07-07|6068.40
#2023-07-10|6132.25
#2023-07-11|6242.37
#2023-07-12|6192.57
#2023-07-13|6104.80
#2023-07-14|6039.64
#2023-07-17|5647.53
#2023-07-18|5661.65
#2023-07-19|5761.68
#2023-07-20|5802.03
#2023-07-21|5720.06
#2023-07-24|5714.46
#2023-07-25|5797.43
#2023-07-26|5717.07
#2023-07-27|5735.19
#2023-07-28|5727.29
#2023-07-31|5670.12
#2023-08-01|5716.37
#2023-08-02|5685.39
#2023-08-03|5677.59
#2023-08-04|5767.80
#2023-08-07|5686.87
#2023-08-08|5535.17
#2023-08-09|5542.48
#2023-08-10|5561.17
#2023-08-11|5522.28
#2023-08-14|5580.89
#2023-08-15|5535.60
#2023-08-16|5517.56
#2023-08-17|5483.82
#2023-08-18|5372.03
#2023-08-21|5356.92
#2023-08-22|5347.00
#2023-08-23|5364.12
#2023-08-24|5318.72
#2023-08-25|5346.57
#2023-08-28|5365.96
#2023-08-29|5445.49
#2023-08-30|5393.32
#2023-08-31|5382.11
#2023-09-01|5401.46
#2023-09-04|5335.87
#2023-09-05|5313.68
#2023-09-06|5275.76
#2023-09-07|5238.25
#2023-09-08|5121.60
#2023-09-11|5107.63
#2023-09-12|5081.30
#2023-09-13|5019.68
#2023-09-14|5095.31
#2023-09-15|5113.68
#2023-09-18|5044.44
#2023-09-19|4995.24
#2023-09-20|5023.51
#2023-09-21|4947.96
#2023-09-22|4879.34
#2023-09-25|4793.18
#2023-09-26|4724.66
#2023-09-27|4773.85
#2023-09-28|4746.17
#2023-09-29|4828.14
#2023-10-02|4793.09
#2023-10-03|4781.02
#2023-10-04|4834.16
#2023-10-05|4846.93
#2023-10-06|4655.23
#2023-10-09|4586.92
#2023-10-10|4699.76
#2023-10-11|4589.72
#2023-10-12|4643.32
#2023-10-13|4539.40
#2023-10-16|4496.49
#2023-10-17|4467.74
#2023-10-18|4477.83
#2023-10-19|4399.65
#2023-10-20|4432.51
#2023-10-23|4363.05
#2023-10-24|4399.68
#2023-10-25|4299.75
#2023-10-26|4357.55
#2023-10-27|4309.74
#2023-10-30|4313.78
#2023-10-31|4400.58
#2023-11-01|4380.17
#2023-11-02|4548.20
#2023-11-03|4570.17
#2023-11-06|4544.08
#2023-11-07|4542.34
#2023-11-08|4591.40
#2023-11-09|4644.90
#2023-11-10|4593.18
#2023-11-13|4593.83
#2023-11-14|4698.57
#2023-11-15|4747.44
#2023-11-16|4694.04
#2023-11-17|4787.79
#2023-11-20|4742.47
#2023-11-21|4678.44
#2023-11-22|4709.59
#2023-11-23|4715.72
#2023-11-24|4696.02
#2023-11-27|4691.20
#2023-11-28|4751.77
#2023-11-29|4775.86
#2023-11-30|4797.36
#2023-12-01|4835.47
#2023-12-04|4750.80
#2023-12-05|4762.36
#2023-12-06| .
#2023-12-07|4889.38
#2023-12-08|4973.14
#2023-12-11|4911.56
#2023-12-12|4897.90
#2023-12-13|4855.58
#2023-12-14|4955.41
#2023-12-15|5026.10
#2023-12-18|5026.41
#2023-12-19|4880.36
#2023-12-20|4852.48
#2023-12-21|4911.39
#2023-12-22|4963.35
#2023-12-25| .
#2023-12-26| .
#2023-12-27|5052.48
#2023-12-28|5047.15
#2023-12-29|5101.51
#2024-01-01| .
#2024-01-02|4981.57
#2024-01-03|4914.00
#2024-01-04|4955.23
#2024-01-05|4965.41
#2024-01-08|4894.40
#2024-01-09|4862.33
#2024-01-10|4836.01
#2024-01-11|4813.21
#2024-01-12|4852.14
#2024-01-15|4828.98
#2024-01-16|4770.59
#2024-01-17|4710.46
#2024-01-18|4740.59
#2024-01-19|4694.43
#2024-01-22|4745.85
#2024-01-23|4737.63
#2024-01-24|4730.42
#2024-01-25|4709.56
#2024-01-26|4761.57
#2024-01-29|4812.21
#2024-01-30|4780.79
#2024-01-31|4774.39
#2024-02-01|4724.37
#2024-02-02|4754.04
#2024-02-05|4751.41
#2024-02-06|4760.25
#2024-02-07|4720.02
#2024-02-08|4820.14
#2024-02-09|4734.64
#2024-02-12|4710.68
#2024-02-13|4649.93
#2024-02-14|4687.60
#2024-02-15|4752.90
#2024-02-16|4878.61
#2024-02-19|4876.59
#2024-02-20|4869.71
#2024-02-21|4845.27
#2024-02-22|4977.09
#2024-02-23|4965.43
#2024-02-26|4990.00
#2024-02-27|5044.64
#2024-02-28|4975.77
#2024-02-29|4993.35
#2024-03-01|5022.07
#2024-03-04|4918.80
#2024-03-05|4854.39
#2024-03-06|4938.31
#2024-03-07|5040.01
#2024-03-08|5035.67
#2024-03-11|5029.00
#2024-03-12|5059.23
#2024-03-13|5041.20
#2024-03-14|5086.61
#2024-03-15|4980.32
#2024-03-18|5026.39
#2024-03-19|5015.82
#2024-03-20|5014.67
#2024-03-21|5064.02
#2024-03-22|5118.09
#2024-03-25|5100.42
#2024-03-26|5200.82
#2024-03-27|5152.55
#2024-03-28|5183.40
#2024-03-29| .
#2024-04-01| .
#2024-04-02|5235.32
#2024-04-03|5217.28
#2024-04-04|5260.00
#2024-04-05|5268.63
#2024-04-08|5248.16
#2024-04-09|5213.21
#2024-04-10|5191.86
#2024-04-11|5079.26
#2024-04-12|4906.50
#2024-04-15|4924.05
#2024-04-16|4930.43
#2024-04-17|4862.23
#2024-04-18|4827.60
#2024-04-19|4747.25
#2024-04-22|4719.96
#2024-04-23|4852.14
#2024-04-24|4861.13
#2024-04-25|4808.34
#2024-04-26|4839.03
#2024-04-29|4864.49
#2024-04-30|4790.30
#2024-05-01| .
#2024-05-02|4833.81
#2024-05-03|4927.94
#2024-05-06|5017.96
#2024-05-07|5071.62
#2024-05-08|5130.52
#2024-05-09| .
#2024-05-10|5282.97
#2024-05-13|5297.76
#2024-05-14|5377.55
#2024-05-15|5377.57
#2024-05-16|5404.85
#2024-05-17|5366.21
#2024-05-20|5570.01
#2024-05-21|5419.47
#2024-05-22|5507.58
#2024-05-23|5475.84
#2024-05-24|5487.65
#2024-05-27|5484.06
#2024-05-28|5464.75
#2024-05-29|5459.19
#2024-05-30|5539.29
#2024-05-31|5419.06
#2024-06-03|5429.17
#2024-06-04|5404.44
#2024-06-05|5484.91
#2024-06-06|5467.32
#2024-06-07|5512.67
#2024-06-10|5444.87
#2024-06-11|5416.00
#2024-06-12|5473.75
#2024-06-13|5357.85
#2024-06-14|5322.52
#2024-06-17|5361.87
#2024-06-18|5326.63
#2024-06-19|5304.89
#2024-06-20|5463.81
#2024-06-21| .
#2024-06-24|5517.28
#2024-06-25|5488.93
#2024-06-26|5348.50
#2024-06-27|5318.07
#2024-06-28|5294.66
#2024-07-01|5330.87
#2024-07-02|5297.97
#2024-07-03|5428.41
#2024-07-04|5455.56
#2024-07-05|5385.10
#2024-07-08|5372.51
#2024-07-09|5331.16
#2024-07-10|5357.75
#2024-07-11|5369.61
#2024-07-12|4805.12
#2024-07-15|4604.96
#2024-07-16|4604.84
#2024-07-17|4636.32
#2024-07-18|4668.66
#2024-07-19|4640.45
#2024-07-22|4629.47
#2024-07-23|4580.29
#2024-07-24|4482.92
#2024-07-25|4810.08
#2024-07-26|4881.01
#2024-07-29|4794.83
#2024-07-30|4855.78
#2024-07-31|4915.30
#2024-08-01|4804.98
#2024-08-02|4705.75
#2024-08-05|4614.82
#2024-08-06|4617.03
#2024-08-07|4702.22
#2024-08-08|4698.17
#2024-08-09|4676.52
#2024-08-12|4612.50
#2024-08-13|4606.28
#2024-08-14|4627.03
#2024-08-15|4695.64
#2024-08-16|4686.20
#2024-08-19|4669.60
#2024-08-20|4605.21
#2024-08-21|4616.78
#2024-08-22|4622.20
#2024-08-23|4684.88
#2024-08-26|4644.79
#2024-08-27|4597.50
#2024-08-28|4616.71
#2024-08-29|4728.35
#2024-08-30|4862.35
#2024-09-02|4799.67
#2024-09-03|4641.89
#2024-09-04|4639.11
#2024-09-05|4541.99
#2024-09-06|4495.64
#2024-09-09|4518.59
#2024-09-10|4510.96
#2024-09-11|4468.81
#2024-09-12|4492.34
#2024-09-13|4624.20
#2024-09-16|4555.69
#2024-09-17|4657.28
#2024-09-18|4677.50
#2024-09-19|4663.32
#2024-09-20|4661.45
#2024-09-23|4611.20
#2024-09-24|4655.74
#2024-09-25|4703.33
#2024-09-26|4720.38
#2024-09-27|4741.00
#2024-09-30|4757.17
#2024-10-01|4715.57
#2024-10-02|4736.35
#2024-10-03|4695.68
#2024-10-04|4711.38
#2024-10-07|4692.33
#2024-10-08|4675.31
#2024-10-09|4681.98
#2024-10-10|4656.84
#2024-10-11|4693.51
#2024-10-14|4683.51
#2024-10-15|4674.85
#2024-10-16|4612.24
#2024-10-17|4663.72
#2024-10-18|4666.02
#2024-10-21|4670.32
#2024-10-22|4693.49
#2024-10-23|4647.01
#2024-10-24|4526.63
#2024-10-25|4563.91
#2024-10-28|4593.62
#2024-10-29|4506.79
#2024-10-30|4408.71
#2024-10-31|4440.12
#2024-11-01|4480.50
#2024-11-04|4417.88
#2024-11-05|4463.30
#2024-11-06|4459.13
#2024-11-07|4539.16
#2024-11-08|4532.44
#2024-11-11|4543.94
#2024-11-12|4346.46
#2024-11-13|4395.68
#2024-11-14|4429.42
#2024-11-15|4437.22
#2024-11-18|4345.55
#2024-11-19|4399.76
#2024-11-20|4422.40
#2024-11-21|4439.10
#2024-11-22|4466.17
#2024-11-25|4499.74
#2024-11-26|4429.32
#2024-11-27|4443.99
#2024-11-28|4397.67
#2024-11-29|4523.83
#2024-12-02|4594.57
#2024-12-03|4517.26
#2024-12-04|4573.19
#2024-12-05|4562.45
#2024-12-06| .
#2024-12-09|4599.82
#2024-12-10|4517.73
#2024-12-11|4521.38
#2024-12-12|4504.28
#2024-12-13|4475.57
#2024-12-16|4413.87
#2024-12-17|4422.74
#2024-12-18|4462.58
#2024-12-19|4434.93
#2024-12-20|4455.20
#2024-12-23|4560.38
#2024-12-24| .
#2024-12-25| .
#2024-12-26| .
#2024-12-27|4600.58
#2024-12-30|4582.06
#2024-12-31| .
#2025-01-01| .
#2025-01-02|4703.10
#2025-01-03|4730.35
#2025-01-06| .
#2025-01-07|4748.93
#2025-01-08|4623.92
#2025-01-09|4692.66
#2025-01-10|4615.89
#2025-01-13|4576.37
#2025-01-14|4576.25
#2025-01-15|4674.67
#2025-01-16|4798.02
#2025-01-17|4978.06
#2025-01-20|4934.27
#2025-01-21|4956.87
#2025-01-22|5013.64
#2025-01-23|4985.03
#2025-01-24|5016.03
#2025-01-27|4945.99
#2025-01-28|4906.09
#2025-01-29|4903.64
#2025-01-30|4953.98
#2025-01-31|4962.94
#2025-02-03|4910.57
#2025-02-04|4935.63
#2025-02-05|4873.86
#2025-02-06|4927.23
#2025-02-07|4916.62
#2025-02-10|4955.37
#2025-02-11|4911.25
#2025-02-12|5075.51
#2025-02-13|5180.71
#2025-02-14|5214.62
#2025-02-17|5246.45
#2025-02-18|5235.51
#2025-02-19|5061.68
#2025-02-20|5071.46
#2025-02-21|5140.70
#2025-02-24|5009.50
#2025-02-25|5018.35
#2025-02-26|5087.20
#2025-02-27|5104.12
#2025-02-28|5019.52
#2025-03-03|5034.38
#2025-03-04|4890.65
#2025-03-05|4918.50
#2025-03-06|4934.23
#2025-03-07|4900.32
#2025-03-10|4814.49
#2025-03-11|4784.91
#2025-03-12|4808.06
#2025-03-13|4724.37
#2025-03-14|4795.62
#2025-03-17|4860.23
#2025-03-18|4878.20
#2025-03-19|4883.30
#2025-03-20|4869.47
#2025-03-21|4853.59
#2025-03-24|4906.44
#2025-03-25|4986.92
#2025-03-26|4925.84
#2025-03-27|4896.33
#2025-03-28|4897.60
#2025-03-31|4831.49
#2025-04-01|4877.86
#2025-04-02|4815.49
#2025-04-03|4652.36
#2025-04-04|4482.93
#2025-04-07|4295.20
#2025-04-08|4480.10
#2025-04-09|4246.05
#2025-04-10|4499.41
#2025-04-11|4472.77
#2025-04-14|4673.12
#2025-04-15|4687.26
#2025-04-16|4585.96
#2025-04-17|4646.12
#2025-04-18| .
#2025-04-21| .
#2025-04-22|4618.43
#2025-04-23|4723.34
#2025-04-24|4766.08
#2025-04-25|4688.86
#2025-04-28|4681.57
#2025-04-29|4720.69
#2025-04-30|4713.12
#2025-05-01| .
#2025-05-02|4768.92
#2025-05-05|4790.25
#2025-05-06|4813.33
#2025-05-07|4775.51
#2025-05-08|4847.99
#2025-05-09|4866.18
#2025-05-12|4957.01
#2025-05-13|4939.42
#2025-05-14|4886.68
#2025-05-15|4921.09
#2025-05-16|4875.89
#2025-05-19|4874.20
#2025-05-20|4896.95
#2025-05-21|4928.45
#2025-05-22|4872.65
#2025-05-23|4787.76
#2025-05-26|4850.90
#2025-05-27|4914.79
#2025-05-28|4921.81
#2025-05-29| .
#2025-05-30|4898.35
#2025-06-02|4907.08
#2025-06-03|4834.02
#2025-06-04|4910.01
#2025-06-05|4849.36
#2025-06-06|4886.25
#2025-06-09|4893.95
#2025-06-10|4939.52
#2025-06-11|5002.91
#2025-06-12|4907.58
#2025-06-13|4863.73
#2025-06-16|4954.04
#2025-06-17|4918.76
#2025-06-18|4863.66
#2025-06-19|4924.77
#2025-06-20| .
#2025-06-23|4899.35
#2025-06-24|4950.94
#2025-06-25|5002.20
#2025-06-26|4967.09
#2025-06-27|5019.54
#2025-06-30|5009.27
#2025-07-01|4974.03
#2025-07-02|5210.82
#2025-07-03|5232.27
#2025-07-04|5245.18
#2025-07-07|5183.86
#2025-07-08|5290.63
#2025-07-09|5265.75
#2025-07-10|5314.39
#2025-07-11|5256.24
#2025-07-14|5377.81
#2025-07-15|5510.38
#2025-07-16|5536.54
#2025-07-17|5607.37
#2025-07-18|5636.85
#2025-07-21|5610.22
#2025-07-22|5470.96
#2025-07-23|5530.55
#2025-07-24|5741.32
#2025-07-25|5723.83
#2025-07-28|5662.10
#2025-07-29|5546.68
#2025-07-30|5503.16
#2025-07-31|5429.99
#2025-08-01|5388.24
#2025-08-04|5322.21
#2025-08-05|5361.81
#2025-08-06|5280.72
#2025-08-07|5329.14
#2025-08-08|5417.47
#2025-08-11|5346.75
#2025-08-12|5404.76
#2025-08-13|5447.30
#2025-08-14|5409.75
#2025-08-15|5414.85
#2025-08-18|5403.81
#2025-08-19|5452.41
#2025-08-20|5422.26
#2025-08-21|5420.01
#2025-08-22|5501.79
#2025-08-25|5413.17
#2025-08-26|5416.11
#2025-08-27|5358.23
#2025-08-28|5318.55
#2025-08-29|5285.62
#2025-09-01|5267.89
#2025-09-02|5166.23
#2025-09-03|5178.14
#2025-09-04|5198.51
#2025-09-05|5293.57
#2025-09-08|5350.68
#2025-09-09|5315.67
#2025-09-10|5321.89
#2025-09-11|5302.56
#2025-09-12|5329.99
#2025-09-15|5318.98
#2025-09-16|5297.29
#2025-09-17|5292.33
#2025-09-18|5341.89
#2025-09-19|5280.99
#2025-09-22|5302.68
#2025-09-23|5183.21
#2025-09-24|5176.86
#2025-09-25|5112.39
#2025-09-26|5068.07
#2025-09-29|5119.01
#2025-09-30|5068.56
#2025-10-01|5089.67
#2025-10-02|5136.87
#2025-10-03|5113.75
#2025-10-06|5162.55
#2025-10-07|5136.97
#2025-10-08|5148.20
#2025-10-09|5136.95
#2025-10-10|5054.33
#2025-10-13|5045.51
#2025-10-14|5110.75
#2025-10-15|5175.84
#2025-10-16|5190.62
#2025-10-17|5153.75
#2025-10-20|5165.26
#2025-10-21|5217.12
#2025-10-22|5175.82
#2025-10-23|5293.30
#2025-10-24|5261.29
#2025-10-27|5178.03
#2025-10-28|5196.31
#2025-10-29|5083.62
#2025-10-30|5058.55
#2025-10-31|5068.32
#2025-11-03|5085.07
#2025-11-04|4976.82
#2025-11-05|4931.24
#2025-11-06|4943.43
#2025-11-07|4903.16
#2025-11-10|4977.15
#2025-11-11|4983.16
#2025-11-12|4951.68
#2025-11-13|4945.75
#2025-11-14|4982.77
#2025-11-17|4901.41
#2025-11-18|4854.57
#2025-11-19|4900.96
#2025-11-20|4926.30
#2025-11-21|4878.15
#2025-11-24|4923.54
#2025-11-25|4928.80
#2025-11-26|4915.17
#2025-11-27|4887.00
#2025-11-28|4911.41
#2025-12-01|4912.95
#2025-12-02|4867.94
#2025-12-03|4832.43
#2025-12-04|4921.01
#2025-12-05|4937.24
#2025-12-08|4899.08
#2025-12-09|4928.05
#2025-12-10|4891.97
#2025-12-11|4882.04
#2025-12-12|4930.07
#2025-12-15|4889.95
#2025-12-16|4858.12
#2025-12-17|4866.62
#2025-12-18|4886.55
#2025-12-19|4862.82
#2025-12-22|4940.02
#2025-12-23|4965.13
#2025-12-24| .
#2025-12-25| .
#2025-12-26| .
#2025-12-29|4980.00
#2025-12-30|5051.61
#2025-12-31| .
#2026-01-01| .
#2026-01-02|5045.60
#2026-01-05|5050.03
#2026-01-06| .
#2026-01-07|5147.70
#2026-01-08|5104.58
#2026-01-09|5123.65
#2026-01-12|5147.07
#2026-01-13|5127.40
#2026-01-14|5124.63
#2026-01-15|5197.35
#2026-01-16|5170.27
#2026-01-19|5040.00
#2026-01-20|5013.05
#2026-01-21|5057.53
#2026-01-22|5160.05
#2026-01-23|5217.32
#2026-01-26|5156.81
#2026-01-27|5233.14
#2026-01-28|5320.60
#2026-01-29|5238.45
#2026-01-30|5164.90
#2026-02-02|5165.09
#2026-02-03|5154.63
#2026-02-04|5150.34
#2026-02-05|5082.76
#2026-02-06|5128.26
#2026-02-09|5111.15
#2026-02-10|5080.08
#2026-02-11|4824.29
#2026-02-12|4813.87
#2026-02-13|4948.96
#2026-02-16|4923.32
#2026-02-17|4995.92
#2026-02-18|5136.12
#2026-02-19|5146.85
#2026-02-20|5181.58
#2026-02-23|5121.88
#2026-02-24|5114.41
#2026-02-25|5172.83
#2026-02-26|5224.89
#2026-02-27|5276.35
#2026-03-02|5238.86
#2026-03-03|5190.49
#2026-03-04|5281.60
#2026-03-05|5300.55
#2026-03-06|5263.77
#2026-03-09|5157.68
#2026-03-10|5244.28
#2026-03-11|5254.88
#2026-03-12|5294.95
#2026-03-13|5183.48
#2026-03-16|5176.58
#2026-03-17|5225.93
#2026-03-18|5251.66
#2026-03-19|5134.87
#2026-03-20|5110.72
#2026-03-23|5123.37
#2026-03-24|5023.74
#2026-03-25|5106.81
#2026-03-26|5145.51
#2026-03-27|4992.99
#2026-03-30|5087.51
#2026-03-31|5063.11
#2026-04-01|5177.14
#2026-04-02|5177.01