Table Data - OMX Helsinki General Industrials Gross Index
| Title | OMX Helsinki General Industrials Gross Index |
|---|---|
| Series ID | NASDAQHX502030GI |
| 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: HX502030GI Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2000-01-03 | 570.74 |
| 2000-01-04 | 551.56 |
| 2000-01-05 | 542.92 |
| 2000-01-06 | . |
| 2000-01-07 | 550.22 |
| 2000-01-10 | 563.29 |
| 2000-01-11 | 563.81 |
| 2000-01-12 | 562.53 |
| 2000-01-13 | 551.69 |
| 2000-01-14 | 563.91 |
| 2000-01-17 | 551.34 |
| 2000-01-18 | 543.47 |
| 2000-01-19 | 543.62 |
| 2000-01-20 | 547.78 |
| 2000-01-21 | 555.53 |
| 2000-01-24 | 555.53 |
| 2000-01-25 | 553.32 |
| 2000-01-26 | 552.75 |
| 2000-01-27 | 554.25 |
| 2000-01-28 | 547.82 |
| 2000-01-31 | 554.81 |
| 2000-02-01 | 551.67 |
| 2000-02-02 | 551.11 |
| 2000-02-03 | 550.88 |
| 2000-02-04 | 539.09 |
| 2000-02-07 | 540.10 |
| 2000-02-08 | 552.22 |
| 2000-02-09 | 545.38 |
| 2000-02-10 | 524.94 |
| 2000-02-11 | 523.52 |
| 2000-02-14 | 539.09 |
| 2000-02-15 | 535.22 |
| 2000-02-16 | 538.36 |
| 2000-02-17 | 538.36 |
| 2000-02-18 | 533.65 |
| 2000-02-21 | 526.89 |
| 2000-02-22 | 536.92 |
| 2000-02-23 | 544.85 |
| 2000-02-24 | 538.56 |
| 2000-02-25 | 520.49 |
| 2000-02-28 | 533.71 |
| 2000-02-29 | 560.50 |
| 2000-03-01 | 553.07 |
| 2000-03-02 | 579.22 |
| 2000-03-03 | 578.76 |
| 2000-03-06 | 571.26 |
| 2000-03-07 | 586.40 |
| 2000-03-08 | 579.18 |
| 2000-03-09 | 570.24 |
| 2000-03-10 | 564.55 |
| 2000-03-13 | 567.14 |
| 2000-03-14 | 570.49 |
| 2000-03-15 | 573.19 |
| 2000-03-16 | 574.59 |
| 2000-03-17 | 566.15 |
| 2000-03-20 | 559.28 |
| 2000-03-21 | 573.96 |
| 2000-03-22 | 573.43 |
| 2000-03-23 | 565.86 |
| 2000-03-24 | 557.63 |
| 2000-03-27 | 557.71 |
| 2000-03-28 | 549.12 |
| 2000-03-29 | 539.69 |
| 2000-03-30 | 539.63 |
| 2000-03-31 | 545.89 |
| 2000-04-03 | 549.77 |
| 2000-04-04 | 549.56 |
| 2000-04-05 | 549.85 |
| 2000-04-06 | 557.71 |
| 2000-04-07 | 557.56 |
| 2000-04-10 | 573.65 |
| 2000-04-11 | 573.43 |
| 2000-04-12 | 557.71 |
| 2000-04-13 | 574.36 |
| 2000-04-14 | 553.89 |
| 2000-04-17 | 555.82 |
| 2000-04-18 | 554.33 |
| 2000-04-19 | 546.22 |
| 2000-04-20 | 545.39 |
| 2000-04-21 | . |
| 2000-04-24 | . |
| 2000-04-25 | 546.55 |
| 2000-04-26 | 547.04 |
| 2000-04-27 | 547.04 |
| 2000-04-28 | 545.56 |
| 2000-05-01 | . |
| 2000-05-02 | 543.14 |
| 2000-05-03 | 536.46 |
| 2000-05-04 | 537.12 |
| 2000-05-05 | 555.12 |
| 2000-05-08 | 554.33 |
| 2000-05-09 | 547.21 |
| 2000-05-10 | 538.27 |
| 2000-05-11 | 537.94 |
| 2000-05-12 | 554.40 |
| 2000-05-15 | 554.13 |
| 2000-05-16 | 556.75 |
| 2000-05-17 | 558.54 |
| 2000-05-18 | 571.71 |
| 2000-05-19 | 568.41 |
| 2000-05-22 | 569.37 |
| 2000-05-23 | 580.46 |
| 2000-05-24 | 565.00 |
| 2000-05-25 | 552.35 |
| 2000-05-26 | 552.35 |
| 2000-05-29 | 560.76 |
| 2000-05-30 | 552.35 |
| 2000-05-31 | 563.84 |
| 2000-06-01 | . |
| 2000-06-02 | 559.97 |
| 2000-06-05 | 560.79 |
| 2000-06-06 | 560.76 |
| 2000-06-07 | 560.79 |
| 2000-06-08 | 560.79 |
| 2000-06-09 | 560.79 |
| 2000-06-12 | 564.93 |
| 2000-06-13 | 560.10 |
| 2000-06-14 | 560.30 |
| 2000-06-15 | 572.15 |
| 2000-06-16 | 568.90 |
| 2000-06-19 | 560.79 |
| 2000-06-20 | 562.25 |
| 2000-06-21 | 557.05 |
| 2000-06-22 | 560.79 |
| 2000-06-23 | . |
| 2000-06-26 | 556.74 |
| 2000-06-27 | 556.57 |
| 2000-06-28 | 552.68 |
| 2000-06-29 | 556.24 |
| 2000-06-30 | 549.60 |
| 2000-07-03 | 536.62 |
| 2000-07-04 | 538.08 |
| 2000-07-05 | 535.48 |
| 2000-07-06 | 552.68 |
| 2000-07-07 | 551.22 |
| 2000-07-10 | 544.73 |
| 2000-07-11 | 551.87 |
| 2000-07-12 | 544.57 |
| 2000-07-13 | 544.57 |
| 2000-07-14 | 560.79 |
| 2000-07-17 | 560.89 |
| 2000-07-18 | 544.24 |
| 2000-07-19 | 552.52 |
| 2000-07-20 | 552.68 |
| 2000-07-21 | 544.90 |
| 2000-07-24 | 544.57 |
| 2000-07-25 | 544.90 |
| 2000-07-26 | 544.90 |
| 2000-07-27 | 536.62 |
| 2000-07-28 | 536.62 |
| 2000-07-31 | 536.62 |
| 2000-08-01 | 531.76 |
| 2000-08-02 | 528.51 |
| 2000-08-03 | 536.49 |
| 2000-08-04 | 533.38 |
| 2000-08-07 | 533.54 |
| 2000-08-08 | 544.90 |
| 2000-08-09 | 552.85 |
| 2000-08-10 | 550.26 |
| 2000-08-11 | 550.26 |
| 2000-08-14 | 551.88 |
| 2000-08-15 | 547.02 |
| 2000-08-16 | 547.02 |
| 2000-08-17 | 547.18 |
| 2000-08-18 | 538.10 |
| 2000-08-21 | 561.95 |
| 2000-08-22 | 558.37 |
| 2000-08-23 | 537.28 |
| 2000-08-24 | 537.87 |
| 2000-08-25 | 545.39 |
| 2000-08-28 | 538.91 |
| 2000-08-29 | 541.55 |
| 2000-08-30 | 542.36 |
| 2000-08-31 | 550.44 |
| 2000-09-01 | 560.65 |
| 2000-09-04 | 559.20 |
| 2000-09-05 | 554.33 |
| 2000-09-06 | 549.79 |
| 2000-09-07 | 549.46 |
| 2000-09-08 | 546.87 |
| 2000-09-11 | 546.05 |
| 2000-09-12 | 521.72 |
| 2000-09-13 | 521.09 |
| 2000-09-14 | 508.91 |
| 2000-09-15 | 497.55 |
| 2000-09-18 | 505.66 |
| 2000-09-19 | 502.58 |
| 2000-09-20 | 505.66 |
| 2000-09-21 | 496.89 |
| 2000-09-22 | 480.87 |
| 2000-09-25 | 495.12 |
| 2000-09-26 | 485.71 |
| 2000-09-27 | 485.07 |
| 2000-09-28 | 486.36 |
| 2000-09-29 | 504.37 |
| 2000-10-02 | 514.72 |
| 2000-10-03 | 513.61 |
| 2000-10-04 | 515.73 |
| 2000-10-05 | 521.39 |
| 2000-10-06 | 517.00 |
| 2000-10-09 | 509.70 |
| 2000-10-10 | 521.06 |
| 2000-10-11 | 487.79 |
| 2000-10-12 | 493.48 |
| 2000-10-13 | 485.34 |
| 2000-10-16 | 488.30 |
| 2000-10-17 | 489.44 |
| 2000-10-18 | 504.87 |
| 2000-10-19 | 505.50 |
| 2000-10-20 | 522.35 |
| 2000-10-23 | 522.68 |
| 2000-10-24 | 529.83 |
| 2000-10-25 | 521.72 |
| 2000-10-26 | 521.72 |
| 2000-10-27 | 505.50 |
| 2000-10-30 | 473.05 |
| 2000-10-31 | 481.33 |
| 2000-11-01 | 476.96 |
| 2000-11-02 | 473.38 |
| 2000-11-03 | 473.71 |
| 2000-11-06 | 457.49 |
| 2000-11-07 | 487.98 |
| 2000-11-08 | 470.43 |
| 2000-11-09 | 465.60 |
| 2000-11-10 | 469.49 |
| 2000-11-13 | 465.44 |
| 2000-11-14 | 465.44 |
| 2000-11-15 | 471.59 |
| 2000-11-16 | 465.27 |
| 2000-11-17 | 465.27 |
| 2000-11-20 | 473.38 |
| 2000-11-21 | 470.92 |
| 2000-11-22 | 456.99 |
| 2000-11-23 | 450.51 |
| 2000-11-24 | 450.51 |
| 2000-11-27 | 456.35 |
| 2000-11-28 | 450.84 |
| 2000-11-29 | 440.94 |
| 2000-11-30 | 444.34 |
| 2000-12-01 | 465.14 |
| 2000-12-04 | 473.25 |
| 2000-12-05 | 473.25 |
| 2000-12-06 | . |
| 2000-12-07 | 464.62 |
| 2000-12-08 | 456.99 |
| 2000-12-11 | 460.56 |
| 2000-12-12 | 463.13 |
| 2000-12-13 | 464.28 |
| 2000-12-14 | 462.99 |
| 2000-12-15 | 463.63 |
| 2000-12-18 | 464.28 |
| 2000-12-19 | 455.18 |
| 2000-12-20 | 430.84 |
| 2000-12-21 | 439.29 |
| 2000-12-22 | 441.88 |
| 2000-12-25 | . |
| 2000-12-26 | . |
| 2000-12-27 | 442.53 |
| 2000-12-28 | 469.28 |
| 2000-12-29 | 477.23 |
| 2001-01-01 | . |
| 2001-01-02 | 496.22 |
| 2001-01-03 | 480.47 |
| 2001-01-04 | 485.50 |
| 2001-01-05 | 483.56 |
| 2001-01-08 | 488.43 |
| 2001-01-09 | 483.07 |
| 2001-01-10 | 480.21 |
| 2001-01-11 | 479.82 |
| 2001-01-12 | 471.87 |
| 2001-01-15 | 472.03 |
| 2001-01-16 | 472.84 |
| 2001-01-17 | 480.02 |
| 2001-01-18 | 475.44 |
| 2001-01-19 | 474.30 |
| 2001-01-22 | 480.47 |
| 2001-01-23 | 477.22 |
| 2001-01-24 | 475.92 |
| 2001-01-25 | 480.31 |
| 2001-01-26 | 471.71 |
| 2001-01-29 | 463.59 |
| 2001-01-30 | 455.47 |
| 2001-01-31 | 455.80 |
| 2001-02-01 | 457.42 |
| 2001-02-02 | 472.35 |
| 2001-02-05 | 480.47 |
| 2001-02-06 | 465.54 |
| 2001-02-07 | 471.71 |
| 2001-02-08 | 468.46 |
| 2001-02-09 | 468.46 |
| 2001-02-12 | 464.24 |
| 2001-02-13 | 456.12 |
| 2001-02-14 | 462.58 |
| 2001-02-15 | 455.80 |
| 2001-02-16 | 448.49 |
| 2001-02-19 | 456.41 |
| 2001-02-20 | 451.74 |
| 2001-02-21 | 416.83 |
| 2001-02-22 | 423.65 |
| 2001-02-23 | 423.65 |
| 2001-02-26 | 421.70 |
| 2001-02-27 | 431.12 |
| 2001-02-28 | 428.52 |
| 2001-03-01 | 425.27 |
| 2001-03-02 | 439.88 |
| 2001-03-05 | 444.75 |
| 2001-03-06 | 441.99 |
| 2001-03-07 | 440.53 |
| 2001-03-08 | 440.69 |
| 2001-03-09 | 442.02 |
| 2001-03-12 | 436.63 |
| 2001-03-13 | 444.43 |
| 2001-03-14 | 445.72 |
| 2001-03-15 | 440.85 |
| 2001-03-16 | 449.13 |
| 2001-03-19 | 441.47 |
| 2001-03-20 | 457.25 |
| 2001-03-21 | 457.25 |
| 2001-03-22 | 452.38 |
| 2001-03-23 | 454.13 |
| 2001-03-26 | 450.92 |
| 2001-03-27 | 457.25 |
| 2001-03-28 | 455.63 |
| 2001-03-29 | 457.41 |
| 2001-03-30 | 481.76 |
| 2001-04-02 | 489.71 |
| 2001-04-03 | 473.65 |
| 2001-04-04 | 467.20 |
| 2001-04-05 | 475.64 |
| 2001-04-06 | 491.28 |
| 2001-04-09 | 483.72 |
| 2001-04-10 | 488.30 |
| 2001-04-11 | 487.46 |
| 2001-04-12 | 487.46 |
| 2001-04-13 | . |
| 2001-04-16 | . |
| 2001-04-17 | 492.56 |
| 2001-04-18 | 508.08 |
| 2001-04-19 | 501.16 |
| 2001-04-20 | 501.16 |
| 2001-04-23 | 508.05 |
| 2001-04-24 | 509.07 |
| 2001-04-25 | 509.26 |
| 2001-04-26 | 509.59 |
| 2001-04-27 | 509.89 |
| 2001-04-30 | 508.56 |
| 2001-05-01 | . |
| 2001-05-02 | 508.56 |
| 2001-05-03 | 509.53 |
| 2001-05-04 | 508.07 |
| 2001-05-07 | 506.46 |
| 2001-05-08 | 506.57 |
| 2001-05-09 | 506.75 |
| 2001-05-10 | 507.48 |
| 2001-05-11 | 504.76 |
| 2001-05-14 | 504.34 |
| 2001-05-15 | 505.06 |
| 2001-05-16 | 504.29 |
| 2001-05-17 | 505.25 |
| 2001-05-18 | 506.25 |
| 2001-05-21 | 506.07 |
| 2001-05-22 | 505.90 |
| 2001-05-23 | 504.52 |
| 2001-05-24 | . |
| 2001-05-25 | 511.64 |
| 2001-05-28 | 513.33 |
| 2001-05-29 | 514.50 |
| 2001-05-30 | 506.87 |
| 2001-05-31 | 507.72 |
| 2001-06-01 | 507.72 |
| 2001-06-04 | . |
| 2001-06-05 | 529.67 |
| 2001-06-06 | 536.42 |
| 2001-06-07 | 539.80 |
| 2001-06-08 | 545.60 |
| 2001-06-11 | 541.31 |
| 2001-06-12 | 539.62 |
| 2001-06-13 | 543.90 |
| 2001-06-14 | 540.52 |
| 2001-06-15 | 527.91 |
| 2001-06-18 | 541.49 |
| 2001-06-19 | 533.04 |
| 2001-06-20 | 541.49 |
| 2001-06-21 | 541.49 |
| 2001-06-22 | . |
| 2001-06-25 | 541.49 |
| 2001-06-26 | 540.46 |
| 2001-06-27 | 532.86 |
| 2001-06-28 | 524.42 |
| 2001-06-29 | 529.69 |
| 2001-07-02 | 524.60 |
| 2001-07-03 | 524.60 |
| 2001-07-04 | 532.88 |
| 2001-07-05 | 526.29 |
| 2001-07-06 | 532.71 |
| 2001-07-09 | 532.02 |
| 2001-07-10 | 532.68 |
| 2001-07-11 | 536.23 |
| 2001-07-12 | 539.44 |
| 2001-07-13 | 532.50 |
| 2001-07-16 | 524.05 |
| 2001-07-17 | 527.76 |
| 2001-07-18 | 532.83 |
| 2001-07-19 | 529.79 |
| 2001-07-20 | 532.14 |
| 2001-07-23 | 535.40 |
| 2001-07-24 | 537.08 |
| 2001-07-25 | 538.11 |
| 2001-07-26 | 541.49 |
| 2001-07-27 | 537.27 |
| 2001-07-30 | 538.11 |
| 2001-07-31 | 537.27 |
| 2001-08-01 | 536.42 |
| 2001-08-02 | 536.90 |
| 2001-08-03 | 536.90 |
| 2001-08-06 | 532.32 |
| 2001-08-07 | 542.27 |
| 2001-08-08 | 558.82 |
| 2001-08-09 | 572.66 |
| 2001-08-10 | 591.23 |
| 2001-08-13 | 607.58 |
| 2001-08-14 | 597.64 |
| 2001-08-15 | 591.41 |
| 2001-08-16 | 582.97 |
| 2001-08-17 | 566.23 |
| 2001-08-20 | 574.35 |
| 2001-08-21 | 591.41 |
| 2001-08-22 | 591.41 |
| 2001-08-23 | 591.41 |
| 2001-08-24 | 591.08 |
| 2001-08-27 | 592.09 |
| 2001-08-28 | 600.46 |
| 2001-08-29 | 606.37 |
| 2001-08-30 | 605.42 |
| 2001-08-31 | 606.85 |
| 2001-09-03 | 607.61 |
| 2001-09-04 | 600.10 |
| 2001-09-05 | 606.85 |
| 2001-09-06 | 604.95 |
| 2001-09-07 | 590.91 |
| 2001-09-10 | 590.39 |
| 2001-09-11 | 580.61 |
| 2001-09-12 | 588.47 |
| 2001-09-13 | 586.95 |
| 2001-09-14 | 587.62 |
| 2001-09-17 | 581.89 |
| 2001-09-18 | 591.38 |
| 2001-09-19 | 591.38 |
| 2001-09-20 | 582.43 |
| 2001-09-21 | 574.17 |
| 2001-09-24 | 582.61 |
| 2001-09-25 | 580.91 |
| 2001-09-26 | 580.91 |
| 2001-09-27 | 573.45 |
| 2001-09-28 | 598.77 |
| 2001-10-01 | 590.33 |
| 2001-10-02 | 589.61 |
| 2001-10-03 | 583.70 |
| 2001-10-04 | 588.10 |
| 2001-10-05 | 586.29 |
| 2001-10-08 | 586.29 |
| 2001-10-09 | 593.71 |
| 2001-10-10 | 600.46 |
| 2001-10-11 | 632.20 |
| 2001-10-12 | 608.53 |
| 2001-10-15 | 621.44 |
| 2001-10-16 | 624.46 |
| 2001-10-17 | 616.02 |
| 2001-10-18 | 613.85 |
| 2001-10-19 | 612.16 |
| 2001-10-22 | 624.82 |
| 2001-10-23 | 618.12 |
| 2001-10-24 | 609.67 |
| 2001-10-25 | 611.07 |
| 2001-10-26 | 622.23 |
| 2001-10-29 | 609.38 |
| 2001-10-30 | 617.46 |
| 2001-10-31 | 627.06 |
| 2001-11-01 | 622.29 |
| 2001-11-02 | 627.71 |
| 2001-11-05 | 627.93 |
| 2001-11-06 | 603.11 |
| 2001-11-07 | 603.47 |
| 2001-11-08 | 604.20 |
| 2001-11-09 | 587.49 |
| 2001-11-12 | 578.87 |
| 2001-11-13 | 584.80 |
| 2001-11-14 | 582.28 |
| 2001-11-15 | 585.14 |
| 2001-11-16 | 584.78 |
| 2001-11-19 | 583.45 |
| 2001-11-20 | 570.46 |
| 2001-11-21 | 570.46 |
| 2001-11-22 | 572.30 |
| 2001-11-23 | 572.96 |
| 2001-11-26 | 577.72 |
| 2001-11-27 | 582.45 |
| 2001-11-28 | 571.33 |
| 2001-11-29 | 579.85 |
| 2001-11-30 | 577.92 |
| 2001-12-03 | 579.79 |
| 2001-12-04 | 584.18 |
| 2001-12-05 | 591.59 |
| 2001-12-06 | . |
| 2001-12-07 | 599.49 |
| 2001-12-10 | 604.03 |
| 2001-12-11 | 604.20 |
| 2001-12-12 | 600.82 |
| 2001-12-13 | 614.16 |
| 2001-12-14 | 610.95 |
| 2001-12-17 | 603.87 |
| 2001-12-18 | 601.53 |
| 2001-12-19 | 602.51 |
| 2001-12-20 | 603.23 |
| 2001-12-21 | 622.13 |
| 2001-12-24 | . |
| 2001-12-25 | . |
| 2001-12-26 | . |
| 2001-12-27 | 622.77 |
| 2001-12-28 | 622.17 |
| 2001-12-31 | . |
| 2002-01-01 | . |
| 2002-01-02 | 636.78 |
| 2002-01-03 | 630.31 |
| 2002-01-04 | 637.90 |
| 2002-01-07 | 650.48 |
| 2002-01-08 | 655.86 |
| 2002-01-09 | 656.30 |
| 2002-01-10 | 652.34 |
| 2002-01-11 | 663.98 |
| 2002-01-14 | 653.23 |
| 2002-01-15 | 653.68 |
| 2002-01-16 | 654.74 |
| 2002-01-17 | 654.74 |
| 2002-01-18 | 661.49 |
| 2002-01-21 | 657.97 |
| 2002-01-22 | 653.51 |
| 2002-01-23 | 656.69 |
| 2002-01-24 | 660.76 |
| 2002-01-25 | 664.67 |
| 2002-01-28 | 665.00 |
| 2002-01-29 | 661.04 |
| 2002-01-30 | 666.68 |
| 2002-01-31 | 666.96 |
| 2002-02-01 | 666.73 |
| 2002-02-04 | 667.57 |
| 2002-02-05 | 673.03 |
| 2002-02-06 | 681.40 |
| 2002-02-07 | 684.86 |
| 2002-02-08 | 681.90 |
| 2002-02-11 | 677.26 |
| 2002-02-12 | 693.12 |
| 2002-02-13 | 728.37 |
| 2002-02-14 | 754.75 |
| 2002-02-15 | 760.67 |
| 2002-02-18 | 775.56 |
| 2002-02-19 | 769.98 |
| 2002-02-20 | 762.01 |
| 2002-02-21 | 766.59 |
| 2002-02-22 | 769.94 |
| 2002-02-25 | 766.69 |
| 2002-02-26 | 754.98 |
| 2002-02-27 | 751.69 |
| 2002-02-28 | 743.77 |
| 2002-03-01 | 750.97 |
| 2002-03-04 | 756.56 |
| 2002-03-05 | 764.74 |
| 2002-03-06 | 768.64 |
| 2002-03-07 | 756.54 |
| 2002-03-08 | 745.99 |
| 2002-03-11 | 738.61 |
| 2002-03-12 | 743.43 |
| 2002-03-13 | 752.30 |
| 2002-03-14 | 770.76 |
| 2002-03-15 | 759.61 |
| 2002-03-18 | 771.99 |
| 2002-03-19 | 772.12 |
| 2002-03-20 | 763.45 |
| 2002-03-21 | 755.81 |
| 2002-03-22 | 771.99 |
| 2002-03-25 | 769.36 |
| 2002-03-26 | 775.18 |
| 2002-03-27 | 784.27 |
| 2002-03-28 | . |
| 2002-03-29 | . |
| 2002-04-01 | . |
| 2002-04-02 | 786.40 |
| 2002-04-03 | 790.02 |
| 2002-04-04 | 796.52 |
| 2002-04-05 | 799.72 |
| 2002-04-08 | 792.88 |
| 2002-04-09 | 783.16 |
| 2002-04-10 | 788.83 |
| 2002-04-11 | 791.41 |
| 2002-04-12 | 799.85 |
| 2002-04-15 | 812.96 |
| 2002-04-16 | 854.29 |
| 2002-04-17 | 867.52 |
| 2002-04-18 | 885.23 |
| 2002-04-19 | 868.10 |
| 2002-04-22 | 854.09 |
| 2002-04-23 | 858.64 |
| 2002-04-24 | 866.98 |
| 2002-04-25 | 840.47 |
| 2002-04-26 | 851.05 |
| 2002-04-29 | 857.47 |
| 2002-04-30 | 845.41 |
| 2002-05-01 | . |
| 2002-05-02 | 853.75 |
| 2002-05-03 | 879.20 |
| 2002-05-06 | 877.77 |
| 2002-05-07 | 870.52 |
| 2002-05-08 | 884.48 |
| 2002-05-09 | . |
| 2002-05-10 | 890.74 |
| 2002-05-13 | 881.70 |
| 2002-05-14 | 881.22 |
| 2002-05-15 | 884.19 |
| 2002-05-16 | 887.72 |
| 2002-05-17 | 885.95 |
| 2002-05-20 | 881.22 |
| 2002-05-21 | 883.57 |
| 2002-05-22 | 881.51 |
| 2002-05-23 | 883.57 |
| 2002-05-24 | 889.83 |
| 2002-05-27 | 881.22 |
| 2002-05-28 | 882.94 |
| 2002-05-29 | 881.22 |
| 2002-05-30 | 874.50 |
| 2002-05-31 | 865.62 |
| 2002-06-03 | 880.27 |
| 2002-06-04 | 870.83 |
| 2002-06-05 | 871.65 |
| 2002-06-06 | 872.90 |
| 2002-06-07 | 859.42 |
| 2002-06-10 | 857.69 |
| 2002-06-11 | 869.75 |
| 2002-06-12 | 871.47 |
| 2002-06-13 | 859.28 |
| 2002-06-14 | 844.81 |
| 2002-06-17 | 852.17 |
| 2002-06-18 | 829.84 |
| 2002-06-19 | 812.79 |
| 2002-06-20 | 814.13 |
| 2002-06-21 | . |
| 2002-06-24 | 799.78 |
| 2002-06-25 | 797.76 |
| 2002-06-26 | 809.16 |
| 2002-06-27 | 806.58 |
| 2002-06-28 | 830.32 |
| 2002-07-01 | 835.52 |
| 2002-07-02 | 846.14 |
| 2002-07-03 | 845.79 |
| 2002-07-04 | 847.88 |
| 2002-07-05 | 833.97 |
| 2002-07-08 | 806.68 |
| 2002-07-09 | 805.29 |
| 2002-07-10 | 797.47 |
| 2002-07-11 | 804.42 |
| 2002-07-12 | 813.11 |
| 2002-07-15 | 810.50 |
| 2002-07-16 | 817.26 |
| 2002-07-17 | 790.32 |
| 2002-07-18 | 783.77 |
| 2002-07-19 | 760.77 |
| 2002-07-22 | 743.39 |
| 2002-07-23 | 738.17 |
| 2002-07-24 | 689.31 |
| 2002-07-25 | 734.89 |
| 2002-07-26 | 760.19 |
| 2002-07-29 | 760.19 |
| 2002-07-30 | 790.61 |
| 2002-07-31 | 800.17 |
| 2002-08-01 | 791.48 |
| 2002-08-02 | 801.91 |
| 2002-08-05 | 790.61 |
| 2002-08-06 | 799.21 |
| 2002-08-07 | 804.42 |
| 2002-08-08 | 804.42 |
| 2002-08-09 | 811.37 |
| 2002-08-12 | 804.73 |
| 2002-08-13 | 800.94 |
| 2002-08-14 | 796.00 |
| 2002-08-15 | 790.69 |
| 2002-08-16 | 830.30 |
| 2002-08-19 | 821.42 |
| 2002-08-20 | 834.76 |
| 2002-08-21 | 844.21 |
| 2002-08-22 | 844.21 |
| 2002-08-23 | 847.45 |
| 2002-08-26 | 844.25 |
| 2002-08-27 | 856.45 |
| 2002-08-28 | 859.85 |
| 2002-08-29 | 863.33 |
| 2002-08-30 | 859.31 |
| 2002-09-02 | 841.39 |
| 2002-09-03 | 831.65 |
| 2002-09-04 | 831.85 |
| 2002-09-05 | 832.43 |
| 2002-09-06 | 843.51 |
| 2002-09-09 | 846.22 |
| 2002-09-10 | 822.58 |
| 2002-09-11 | 856.49 |
| 2002-09-12 | 830.80 |
| 2002-09-13 | 837.83 |
| 2002-09-16 | 826.71 |
| 2002-09-17 | 823.35 |
| 2002-09-18 | 803.76 |
| 2002-09-19 | 802.37 |
| 2002-09-20 | 789.01 |
| 2002-09-23 | 784.91 |
| 2002-09-24 | 753.63 |
| 2002-09-25 | 743.20 |
| 2002-09-26 | 747.06 |
| 2002-09-27 | 719.90 |
| 2002-09-30 | 698.46 |
| 2002-10-01 | 726.02 |
| 2002-10-02 | 732.91 |
| 2002-10-03 | 732.12 |
| 2002-10-04 | 719.04 |
| 2002-10-07 | 711.46 |
| 2002-10-08 | 705.95 |
| 2002-10-09 | 713.29 |
| 2002-10-10 | 702.27 |
| 2002-10-11 | 699.96 |
| 2002-10-14 | 693.07 |
| 2002-10-15 | 713.74 |
| 2002-10-16 | 720.62 |
| 2002-10-17 | 722.42 |
| 2002-10-18 | 733.04 |
| 2002-10-21 | 722.48 |
| 2002-10-22 | 688.04 |
| 2002-10-23 | 684.83 |
| 2002-10-24 | 681.62 |
| 2002-10-25 | 674.26 |
| 2002-10-28 | 650.62 |
| 2002-10-29 | 635.23 |
| 2002-10-30 | 657.69 |
| 2002-10-31 | 654.53 |
| 2002-11-01 | 652.24 |
| 2002-11-04 | 652.01 |
| 2002-11-05 | 652.24 |
| 2002-11-06 | 654.85 |
| 2002-11-07 | 658.67 |
| 2002-11-08 | 651.55 |
| 2002-11-11 | 647.41 |
| 2002-11-12 | 636.15 |
| 2002-11-13 | 624.21 |
| 2002-11-14 | 639.82 |
| 2002-11-15 | 635.92 |
| 2002-11-18 | 632.94 |
| 2002-11-19 | 626.05 |
| 2002-11-20 | 636.38 |
| 2002-11-21 | 643.17 |
| 2002-11-22 | 642.80 |
| 2002-11-25 | 660.39 |
| 2002-11-26 | 661.91 |
| 2002-11-27 | 672.21 |
| 2002-11-28 | 676.80 |
| 2002-11-29 | 675.89 |
| 2002-12-02 | 641.91 |
| 2002-12-03 | 639.35 |
| 2002-12-04 | 641.71 |
| 2002-12-05 | 666.27 |
| 2002-12-06 | . |
| 2002-12-09 | 636.18 |
| 2002-12-10 | 645.83 |
| 2002-12-11 | 657.99 |
| 2002-12-12 | 658.46 |
| 2002-12-13 | 657.34 |
| 2002-12-16 | 670.16 |
| 2002-12-17 | 676.60 |
| 2002-12-18 | 676.59 |
| 2002-12-19 | 688.77 |
| 2002-12-20 | 687.38 |
| 2002-12-23 | 690.82 |
| 2002-12-24 | . |
| 2002-12-25 | . |
| 2002-12-26 | . |
| 2002-12-27 | 692.90 |
| 2002-12-30 | 699.29 |
| 2002-12-31 | . |
| 2003-01-01 | . |
| 2003-01-02 | 711.48 |
| 2003-01-03 | 712.91 |
| 2003-01-06 | . |
| 2003-01-07 | 715.66 |
| 2003-01-08 | 718.23 |
| 2003-01-09 | 693.61 |
| 2003-01-10 | 691.59 |
| 2003-01-13 | 695.48 |
| 2003-01-14 | 696.17 |
| 2003-01-15 | 673.53 |
| 2003-01-16 | 682.60 |
| 2003-01-17 | 677.09 |
| 2003-01-20 | 673.19 |
| 2003-01-21 | 676.85 |
| 2003-01-22 | 672.27 |
| 2003-01-23 | 667.91 |
| 2003-01-24 | 657.12 |
| 2003-01-27 | 650.66 |
| 2003-01-28 | 639.64 |
| 2003-01-29 | 641.02 |
| 2003-01-30 | 638.07 |
| 2003-01-31 | 643.35 |
| 2003-02-03 | 648.59 |
| 2003-02-04 | 654.15 |
| 2003-02-05 | 654.84 |
| 2003-02-06 | 637.16 |
| 2003-02-07 | 659.43 |
| 2003-02-10 | 651.76 |
| 2003-02-11 | 660.12 |
| 2003-02-12 | 659.44 |
| 2003-02-13 | 642.44 |
| 2003-02-14 | 645.20 |
| 2003-02-17 | 641.06 |
| 2003-02-18 | 636.92 |
| 2003-02-19 | 626.12 |
| 2003-02-20 | 621.97 |
| 2003-02-21 | 622.40 |
| 2003-02-24 | 629.56 |
| 2003-02-25 | 618.40 |
| 2003-02-26 | 614.20 |
| 2003-02-27 | 611.56 |
| 2003-02-28 | 623.13 |
| 2003-03-03 | 616.47 |
| 2003-03-04 | 612.58 |
| 2003-03-05 | 612.39 |
| 2003-03-06 | 600.61 |
| 2003-03-07 | 594.66 |
| 2003-03-10 | 596.04 |
| 2003-03-11 | 601.73 |
| 2003-03-12 | 600.08 |
| 2003-03-13 | 608.34 |
| 2003-03-14 | 611.79 |
| 2003-03-17 | 612.11 |
| 2003-03-18 | 626.54 |
| 2003-03-19 | 634.17 |
| 2003-03-20 | 625.00 |
| 2003-03-21 | 624.76 |
| 2003-03-24 | 624.07 |
| 2003-03-25 | 623.62 |
| 2003-03-26 | 629.82 |
| 2003-03-27 | 625.00 |
| 2003-03-28 | 635.30 |
| 2003-03-31 | 626.18 |
| 2003-04-01 | 635.32 |
| 2003-04-02 | 639.64 |
| 2003-04-03 | 640.80 |
| 2003-04-04 | 641.03 |
| 2003-04-07 | 655.69 |
| 2003-04-08 | 651.82 |
| 2003-04-09 | 645.80 |
| 2003-04-10 | 645.34 |
| 2003-04-11 | 643.19 |
| 2003-04-14 | 651.68 |
| 2003-04-15 | 661.73 |
| 2003-04-16 | 677.23 |
| 2003-04-17 | 668.99 |
| 2003-04-18 | . |
| 2003-04-21 | . |
| 2003-04-22 | 674.03 |
| 2003-04-23 | 696.96 |
| 2003-04-24 | 717.87 |
| 2003-04-25 | 731.44 |
| 2003-04-28 | 741.96 |
| 2003-04-29 | 745.74 |
| 2003-04-30 | 733.40 |
| 2003-05-01 | . |
| 2003-05-02 | 732.83 |
| 2003-05-05 | 732.15 |
| 2003-05-06 | 730.67 |
| 2003-05-07 | 736.95 |
| 2003-05-08 | 729.69 |
| 2003-05-09 | 726.65 |
| 2003-05-12 | 721.34 |
| 2003-05-13 | 725.63 |
| 2003-05-14 | 723.25 |
| 2003-05-15 | 721.60 |
| 2003-05-16 | 730.20 |
| 2003-05-19 | 712.18 |
| 2003-05-20 | 713.88 |
| 2003-05-21 | 702.35 |
| 2003-05-22 | 705.08 |
| 2003-05-23 | 697.05 |
| 2003-05-26 | 697.77 |
| 2003-05-27 | 690.77 |
| 2003-05-28 | 698.32 |
| 2003-05-29 | . |
| 2003-05-30 | 691.28 |
| 2003-06-02 | 707.86 |
| 2003-06-03 | 708.11 |
| 2003-06-04 | 736.23 |
| 2003-06-05 | 733.34 |
| 2003-06-06 | 740.55 |
| 2003-06-09 | 736.95 |
| 2003-06-10 | 737.71 |
| 2003-06-11 | 736.73 |
| 2003-06-12 | 708.11 |
| 2003-06-13 | 707.39 |
| 2003-06-16 | 707.60 |
| 2003-06-17 | 698.23 |
| 2003-06-18 | 682.63 |
| 2003-06-19 | 676.14 |
| 2003-06-20 | . |
| 2003-06-23 | 682.88 |
| 2003-06-24 | 668.46 |
| 2003-06-25 | 671.35 |
| 2003-06-26 | 668.46 |
| 2003-06-27 | 679.02 |
| 2003-06-30 | 682.88 |
| 2003-07-01 | 676.14 |
| 2003-07-02 | 670.37 |
| 2003-07-03 | 672.07 |
| 2003-07-04 | 674.23 |
| 2003-07-07 | 682.16 |
| 2003-07-08 | 690.60 |
| 2003-07-09 | 696.88 |
| 2003-07-10 | 693.27 |
| 2003-07-11 | 691.11 |
| 2003-07-14 | 694.71 |
| 2003-07-15 | 707.69 |
| 2003-07-16 | 711.08 |
| 2003-07-17 | 695.43 |
| 2003-07-18 | 694.71 |
| 2003-07-21 | 687.50 |
| 2003-07-22 | 687.96 |
| 2003-07-23 | 691.11 |
| 2003-07-24 | 694.82 |
| 2003-07-25 | 691.21 |
| 2003-07-28 | 694.97 |
| 2003-07-29 | 680.75 |
| 2003-07-30 | 683.57 |
| 2003-07-31 | 690.05 |
| 2003-08-01 | 690.05 |
| 2003-08-04 | 683.83 |
| 2003-08-05 | 687.17 |
| 2003-08-06 | 685.99 |
| 2003-08-07 | 682.84 |
| 2003-08-08 | 684.29 |
| 2003-08-11 | 682.84 |
| 2003-08-12 | 683.10 |
| 2003-08-13 | 683.10 |
| 2003-08-14 | 688.61 |
| 2003-08-15 | 685.22 |
| 2003-08-18 | 682.12 |
| 2003-08-19 | 694.04 |
| 2003-08-20 | 695.82 |
| 2003-08-21 | 704.73 |
| 2003-08-22 | 717.28 |
| 2003-08-25 | 723.06 |
| 2003-08-26 | 720.93 |
| 2003-08-27 | 713.21 |
| 2003-08-28 | 726.70 |
| 2003-08-29 | 713.72 |
| 2003-09-01 | 717.33 |
| 2003-09-02 | 714.23 |
| 2003-09-03 | 720.21 |
| 2003-09-04 | 731.02 |
| 2003-09-05 | 728.65 |
| 2003-09-08 | 760.37 |
| 2003-09-09 | 726.28 |
| 2003-09-10 | 711.14 |
| 2003-09-11 | 718.35 |
| 2003-09-12 | 727.46 |
| 2003-09-15 | 725.55 |
| 2003-09-16 | 723.86 |
| 2003-09-17 | 720.72 |
| 2003-09-18 | 713.25 |
| 2003-09-19 | 719.74 |
| 2003-09-22 | 706.09 |
| 2003-09-23 | 714.23 |
| 2003-09-24 | 717.11 |
| 2003-09-25 | 710.63 |
| 2003-09-26 | 710.63 |
| 2003-09-29 | 704.09 |
| 2003-09-30 | 698.79 |
| 2003-10-01 | 698.88 |
| 2003-10-02 | 698.06 |
| 2003-10-03 | 699.14 |
| 2003-10-06 | 699.86 |
| 2003-10-07 | 710.67 |
| 2003-10-08 | 707.94 |
| 2003-10-09 | 709.38 |
| 2003-10-10 | 695.79 |
| 2003-10-13 | 701.60 |
| 2003-10-14 | 700.80 |
| 2003-10-15 | 705.12 |
| 2003-10-16 | 706.46 |
| 2003-10-17 | 706.56 |
| 2003-10-20 | 711.70 |
| 2003-10-21 | 712.97 |
| 2003-10-22 | 699.53 |
| 2003-10-23 | 697.16 |
| 2003-10-24 | 698.90 |
| 2003-10-27 | 692.71 |
| 2003-10-28 | 700.64 |
| 2003-10-29 | 706.40 |
| 2003-10-30 | 706.91 |
| 2003-10-31 | 718.66 |
#2003-11-03| 727.61
#2003-11-04| 736.05
#2003-11-05| 737.94
#2003-11-06| 729.53
#2003-11-07| 740.34
#2003-11-10| 735.29
#2003-11-11| 721.81
#2003-11-12| 727.06
#2003-11-13| 740.34
#2003-11-14| 737.97
#2003-11-17| 732.88
#2003-11-18| 733.13
#2003-11-19| 738.26
#2003-11-20| 738.01
#2003-11-21| 746.14
#2003-11-24| 745.98
#2003-11-25| 744.78
#2003-11-26| 737.42
#2003-11-27| 740.60
#2003-11-28| 735.81
#2003-12-01| 741.11
#2003-12-02| 740.81
#2003-12-03| 741.32
#2003-12-04| 739.42
#2003-12-05| 739.42
#2003-12-08| 741.78
#2003-12-09| 744.42
#2003-12-10| 744.42
#2003-12-11| 735.26
#2003-12-12| 727.07
#2003-12-15| 731.86
#2003-12-16| 729.27
#2003-12-17| 739.78
#2003-12-18| 742.00
#2003-12-19| 740.72
#2003-12-22| 727.49
#2003-12-23| 727.57
#2003-12-24| .
#2003-12-25| .
#2003-12-26| .
#2003-12-29| 739.11
#2003-12-30| 740.39
#2003-12-31| .
#2004-01-01| .
#2004-01-02| 751.42
#2004-01-05| 754.30
#2004-01-06| .
#2004-01-07| 759.24
#2004-01-08| 757.62
#2004-01-09| 764.09
#2004-01-12| 767.40
#2004-01-13| 770.96
#2004-01-14| 773.98
#2004-01-15| 769.57
#2004-01-16| 769.61
#2004-01-19| 779.23
#2004-01-20| 788.35
#2004-01-21| 789.76
#2004-01-22| 783.22
#2004-01-23| 774.62
#2004-01-26| 779.71
#2004-01-27| 775.80
#2004-01-28| 773.12
#2004-01-29| 772.71
#2004-01-30| 771.94
#2004-02-02| 760.49
#2004-02-03| 755.44
#2004-02-04| 770.42
#2004-02-05| 767.01
#2004-02-06| 785.81
#2004-02-09| 782.93
#2004-02-10| 790.22
#2004-02-11| 783.52
#2004-02-12| 802.57
#2004-02-13| 812.15
#2004-02-16| 813.85
#2004-02-17| 813.38
#2004-02-18| 825.21
#2004-02-19| 821.31
#2004-02-20| 822.75
#2004-02-23| 836.92
#2004-02-24| 835.01
#2004-02-25| 839.63
#2004-02-26| 838.95
#2004-02-27| 825.72
#2004-03-01| 833.39
#2004-03-02| 840.40
#2004-03-03| 850.49
#2004-03-04| 848.33
#2004-03-05| 840.40
#2004-03-08| 850.44
#2004-03-09| 846.88
#2004-03-10| 840.29
#2004-03-11| 825.32
#2004-03-12| 825.93
#2004-03-15| 822.84
#2004-03-16| 815.16
#2004-03-17| 829.79
#2004-03-18| 824.03
#2004-03-19| 818.51
#2004-03-22| 823.56
#2004-03-23| 825.79
#2004-03-24| 831.76
#2004-03-25| 842.27
#2004-03-26| 845.47
#2004-03-29| 846.76
#2004-03-30| 865.94
#2004-03-31| 863.94
#2004-04-01| 860.71
#2004-04-02| 859.86
#2004-04-05| 844.23
#2004-04-06| 829.07
#2004-04-07| 833.18
#2004-04-08| 835.94
#2004-04-09| .
#2004-04-12| .
#2004-04-13| 843.20
#2004-04-14| 847.02
#2004-04-15| 850.58
#2004-04-16| 836.40
#2004-04-19| 842.64
#2004-04-20| 844.42
#2004-04-21| 839.74
#2004-04-22| 875.38
#2004-04-23| 878.09
#2004-04-26| 922.42
#2004-04-27| 907.46
#2004-04-28| 899.41
#2004-04-29| 903.81
#2004-04-30| 893.50
#2004-05-03| 904.37
#2004-05-04| 881.27
#2004-05-05| 884.08
#2004-05-06| 888.39
#2004-05-07| 896.43
#2004-05-10| 886.07
#2004-05-11| 902.63
#2004-05-12| 872.49
#2004-05-13| 864.83
#2004-05-14| 859.02
#2004-05-17| 847.79
#2004-05-18| 843.63
#2004-05-19| 866.44
#2004-05-20| .
#2004-05-21| 873.23
#2004-05-24| 892.13
#2004-05-25| 887.82
#2004-05-26| 882.77
#2004-05-27| 882.21
#2004-05-28| 875.47
#2004-05-31| 864.81
#2004-06-01| 859.57
#2004-06-02| 860.79
#2004-06-03| 845.54
#2004-06-04| 856.58
#2004-06-07| 864.25
#2004-06-08| 864.06
#2004-06-09| 863.26
#2004-06-10| 857.33
#2004-06-11| 854.15
#2004-06-14| 862.38
#2004-06-15| 857.61
#2004-06-16| 860.50
#2004-06-17| 860.04
#2004-06-18| 862.56
#2004-06-21| 864.53
#2004-06-22| 864.70
#2004-06-23| 870.10
#2004-06-24| 872.57
#2004-06-25| .
#2004-06-28| 862.27
#2004-06-29| 865.37
#2004-06-30| 861.74
#2004-07-01| 869.59
#2004-07-02| 856.02
#2004-07-05| 855.92
#2004-07-06| 851.53
#2004-07-07| 859.01
#2004-07-08| 856.02
#2004-07-09| 852.65
#2004-07-12| 854.58
#2004-07-13| 854.58
#2004-07-14| 859.82
#2004-07-15| 855.27
#2004-07-16| 870.91
#2004-07-19| 859.01
#2004-07-20| 862.85
#2004-07-21| 897.28
#2004-07-22| 897.28
#2004-07-23| 912.42
#2004-07-26| 905.68
#2004-07-27| 900.52
#2004-07-28| 906.38
#2004-07-29| 905.76
#2004-07-30| 898.27
#2004-08-02| 905.14
#2004-08-03| 913.38
#2004-08-04| 918.24
#2004-08-05| 925.73
#2004-08-06| 922.49
#2004-08-09| 917.49
#2004-08-10| 925.56
#2004-08-11| 922.96
#2004-08-12| 928.06
#2004-08-13| 928.35
#2004-08-16| 926.57
#2004-08-17| 926.10
#2004-08-18| 917.96
#2004-08-19| 923.53
#2004-08-20| 940.30
#2004-08-23| 958.85
#2004-08-24| 963.62
#2004-08-25| 941.82
#2004-08-26| 944.16
#2004-08-27| 934.90
#2004-08-30| 926.76
#2004-08-31| 932.62
#2004-09-01| 929.68
#2004-09-02| 932.56
#2004-09-03| 936.17
#2004-09-06| 942.11
#2004-09-07| 941.64
#2004-09-08| 934.08
#2004-09-09| 942.01
#2004-09-10| 935.50
#2004-09-13| 938.55
#2004-09-14| 934.36
#2004-09-15| 904.31
#2004-09-16| 897.59
#2004-09-17| 879.79
#2004-09-20| 899.82
#2004-09-21| 890.84
#2004-09-22| 886.16
#2004-09-23| 886.79
#2004-09-24| 889.90
#2004-09-27| 891.03
#2004-09-28| 891.03
#2004-09-29| 891.31
#2004-09-30| 891.03
#2004-10-01| 885.84
#2004-10-04| 889.86
#2004-10-05| 865.84
#2004-10-06| 865.65
#2004-10-07| 853.86
#2004-10-08| 856.38
#2004-10-11| 861.07
#2004-10-12| 859.10
#2004-10-13| 860.13
#2004-10-14| 858.57
#2004-10-15| 860.88
#2004-10-18| 855.75
#2004-10-19| 875.58
#2004-10-20| 865.86
#2004-10-21| 887.47
#2004-10-22| 894.38
#2004-10-25| 877.07
#2004-10-26| 876.17
#2004-10-27| 887.47
#2004-10-28| 892.70
#2004-10-29| 885.49
#2004-11-01| 889.27
#2004-11-02| 884.55
#2004-11-03| 894.20
#2004-11-04| 898.50
#2004-11-05| 897.29
#2004-11-08| 893.73
#2004-11-09| 898.12
#2004-11-10| 900.09
#2004-11-11| 907.11
#2004-11-12| 909.36
#2004-11-15| 912.54
#2004-11-16| 890.35
#2004-11-17| 902.06
#2004-11-18| 909.17
#2004-11-19| 914.50
#2004-11-22| 904.39
#2004-11-23| 910.56
#2004-11-24| 915.53
#2004-11-25| 927.49
#2004-11-26| 926.85
#2004-11-29| 928.25
#2004-11-30| 915.02
#2004-12-01| 912.52
#2004-12-02| 924.81
#2004-12-03| 918.42
#2004-12-06| .
#2004-12-07| 917.15
#2004-12-08| 911.75
#2004-12-09| 942.22
#2004-12-10| 934.01
#2004-12-13| 936.80
#2004-12-14| 929.16
#2004-12-15| 908.62
#2004-12-16| 933.89
#2004-12-17| 936.11
#2004-12-20| 944.18
#2004-12-21| 964.04
#2004-12-22| 959.55
#2004-12-23| 963.29
#2004-12-24| .
#2004-12-27| 956.36
#2004-12-28| 964.99
#2004-12-29| 971.34
#2004-12-30| 974.52
#2004-12-31| .
#2005-01-03| 984.32
#2005-01-04| 991.72
#2005-01-05| 979.53
#2005-01-06| .
#2005-01-07| 992.30
#2005-01-10| 995.35
#2005-01-11| 992.94
#2005-01-12| 990.03
#2005-01-13| 994.56
#2005-01-14| 995.20
#2005-01-17| 998.59
#2005-01-18| 986.40
#2005-01-19| 987.98
#2005-01-20| 976.29
#2005-01-21| 978.98
#2005-01-24| 960.26
#2005-01-25| 966.61
#2005-01-26| 978.28
#2005-01-27| 981.66
#2005-01-28| 983.02
#2005-01-31| 950.06
#2005-02-01| 976.41
#2005-02-02| 984.51
#2005-02-03| 983.36
#2005-02-04| 981.61
#2005-02-07| 989.44
#2005-02-08| 985.01
#2005-02-09| 986.92
#2005-02-10| 973.70
#2005-02-11| 993.86
#2005-02-14| 983.75
#2005-02-15| 987.95
#2005-02-16| 988.00
#2005-02-17| 996.16
#2005-02-18| 988.80
#2005-02-21| 993.16
#2005-02-22|1000.49
#2005-02-23| 999.81
#2005-02-24| 997.39
#2005-02-25|1000.11
#2005-02-28| 999.82
#2005-03-01| 991.50
#2005-03-02| 994.39
#2005-03-03|1001.60
#2005-03-04|1001.40
#2005-03-07|1029.47
#2005-03-08|1031.43
#2005-03-09|1041.93
#2005-03-10|1031.71
#2005-03-11|1044.38
#2005-03-14|1045.05
#2005-03-15|1061.70
#2005-03-16|1058.44
#2005-03-17|1044.15
#2005-03-18|1035.57
#2005-03-21|1046.04
#2005-03-22|1046.35
#2005-03-23|1038.73
#2005-03-24|1047.84
#2005-03-25| .
#2005-03-28| .
#2005-03-29|1047.53
#2005-03-30|1058.00
#2005-03-31|1065.01
#2005-04-01|1061.69
#2005-04-04|1047.13
#2005-04-05|1052.58
#2005-04-06|1059.78
#2005-04-07|1060.55
#2005-04-08|1080.46
#2005-04-11|1089.60
#2005-04-12|1092.76
#2005-04-13|1085.17
#2005-04-14|1077.69
#2005-04-15|1062.12
#2005-04-18|1045.36
#2005-04-19|1044.37
#2005-04-20|1078.18
#2005-04-21|1088.48
#2005-04-22|1081.52
#2005-04-25|1082.40
#2005-04-26|1080.50
#2005-04-27|1054.70
#2005-04-28|1045.95
#2005-04-29|1051.89
#2005-05-02|1054.74
#2005-05-03|1048.80
#2005-05-04|1042.55
#2005-05-05| .
#2005-05-06|1060.68
#2005-05-09|1049.64
#2005-05-10|1059.91
#2005-05-11|1057.73
#2005-05-12|1060.61
#2005-05-13|1054.14
#2005-05-16|1057.06
#2005-05-17|1058.50
#2005-05-18|1081.59
#2005-05-19|1085.56
#2005-05-20|1086.33
#2005-05-23|1084.58
#2005-05-24|1085.45
#2005-05-25|1078.50
#2005-05-26|1067.67
#2005-05-27|1066.58
#2005-05-30|1073.12
#2005-05-31|1081.34
#2005-06-01|1109.18
#2005-06-02|1122.14
#2005-06-03|1111.88
#2005-06-06|1104.01
#2005-06-07|1116.77
#2005-06-08|1121.76
#2005-06-09|1121.90
#2005-06-10|1145.97
#2005-06-13|1151.31
#2005-06-14|1166.78
#2005-06-15|1150.57
#2005-06-16|1154.34
#2005-06-17|1154.09
#2005-06-20|1149.52
#2005-06-21|1173.24
#2005-06-22|1190.39
#2005-06-23|1193.94
#2005-06-24| .
#2005-06-27|1168.57
#2005-06-28|1187.05
#2005-06-29|1191.52
#2005-06-30|1202.83
#2005-07-01|1184.87
#2005-07-04|1208.84
#2005-07-05|1203.78
#2005-07-06|1243.00
#2005-07-07|1236.86
#2005-07-08|1247.40
#2005-07-11|1258.29
#2005-07-12|1273.09
#2005-07-13|1259.94
#2005-07-14|1250.91
#2005-07-15|1263.39
#2005-07-18|1262.69
#2005-07-19|1250.56
#2005-07-20|1257.87
#2005-07-21|1245.68
#2005-07-22|1254.43
#2005-07-25|1224.27
#2005-07-26|1220.16
#2005-07-27|1222.69
#2005-07-28|1231.89
#2005-07-29|1231.54
#2005-08-01|1253.09
#2005-08-02|1252.32
#2005-08-03|1249.40
#2005-08-04|1221.91
#2005-08-05|1218.40
#2005-08-08|1241.07
#2005-08-09|1222.93
#2005-08-10|1205.15
#2005-08-11|1181.25
#2005-08-12|1161.99
#2005-08-15|1170.25
#2005-08-16|1166.28
#2005-08-17|1162.55
#2005-08-18|1168.39
#2005-08-19|1180.23
#2005-08-22|1200.12
#2005-08-23|1177.80
#2005-08-24|1159.57
#2005-08-25|1155.14
#2005-08-26|1143.72
#2005-08-29|1141.79
#2005-08-30|1142.14
#2005-08-31|1142.07
#2005-09-01|1143.61
#2005-09-02|1127.87
#2005-09-05|1126.25
#2005-09-06|1157.78
#2005-09-07|1186.63
#2005-09-08|1181.82
#2005-09-09|1184.14
#2005-09-12|1197.53
#2005-09-13|1194.30
#2005-09-14|1198.34
#2005-09-15|1191.16
#2005-09-16|1176.54
#2005-09-19|1180.34
#2005-09-20|1169.37
#2005-09-21|1172.57
#2005-09-22|1159.18
#2005-09-23|1163.39
#2005-09-26|1163.50
#2005-09-27|1158.16
#2005-09-28|1149.37
#2005-09-29|1136.33
#2005-09-30|1148.45
#2005-10-03|1151.90
#2005-10-04|1154.15
#2005-10-05|1149.68
#2005-10-06|1176.40
#2005-10-07|1161.11
#2005-10-10|1167.82
#2005-10-11|1168.45
#2005-10-12|1154.25
#2005-10-13|1146.63
#2005-10-14|1131.58
#2005-10-17|1124.42
#2005-10-18|1110.07
#2005-10-19|1076.26
#2005-10-20|1106.17
#2005-10-21|1109.66
#2005-10-24|1117.81
#2005-10-25|1109.62
#2005-10-26|1119.49
#2005-10-27|1115.80
#2005-10-28|1118.09
#2005-10-31|1129.62
#2005-11-01|1130.39
#2005-11-02|1102.55
#2005-11-03|1108.99
#2005-11-04|1118.12
#2005-11-07|1119.18
#2005-11-08|1117.56
#2005-11-09|1125.99
#2005-11-10|1125.74
#2005-11-11|1130.81
#2005-11-14|1127.99
#2005-11-15|1117.59
#2005-11-16|1115.66
#2005-11-17|1118.68
#2005-11-18|1112.22
#2005-11-21|1123.74
#2005-11-22|1124.41
#2005-11-23|1120.44
#2005-11-24|1122.87
#2005-11-25|1126.66
#2005-11-28|1125.29
#2005-11-29|1112.22
#2005-11-30|1117.95
#2005-12-01|1147.09
#2005-12-02|1141.78
#2005-12-05|1150.39
#2005-12-06| .
#2005-12-07|1160.09
#2005-12-08|1155.52
#2005-12-09|1166.70
#2005-12-12|1165.33
#2005-12-13|1160.09
#2005-12-14|1163.96
#2005-12-15|1164.94
#2005-12-16|1179.07
#2005-12-19|1180.87
#2005-12-20|1175.38
#2005-12-21|1180.94
#2005-12-22|1178.62
#2005-12-23|1194.12
#2005-12-26| .
#2005-12-27|1166.60
#2005-12-28|1188.42
#2005-12-29|1184.31
#2005-12-30|1196.70
#2006-01-02|1199.31
#2006-01-03|1199.59
#2006-01-04|1216.63
#2006-01-05|1213.25
#2006-01-06| .
#2006-01-09|1230.29
#2006-01-10|1214.20
#2006-01-11|1214.02
#2006-01-12|1224.25
#2006-01-13|1211.95
#2006-01-16|1208.08
#2006-01-17|1203.19
#2006-01-18|1189.77
#2006-01-19|1213.49
#2006-01-20|1205.51
#2006-01-23|1193.14
#2006-01-24|1215.57
#2006-01-25|1235.57
#2006-01-26|1228.61
#2006-01-27|1233.25
#2006-01-30|1243.69
#2006-01-31|1237.68
#2006-02-01|1244.94
#2006-02-02|1259.22
#2006-02-03|1261.36
#2006-02-06|1282.97
#2006-02-07|1252.04
#2006-02-08|1287.44
#2006-02-09|1296.47
#2006-02-10|1319.82
#2006-02-13|1335.18
#2006-02-14|1338.85
#2006-02-15|1338.74
#2006-02-16|1337.97
#2006-02-17|1343.56
#2006-02-20|1349.88
#2006-02-21|1349.18
#2006-02-22|1353.40
#2006-02-23|1350.65
#2006-02-24|1350.65
#2006-02-27|1352.40
#2006-02-28|1334.22
#2006-03-01|1355.24
#2006-03-02|1348.88
#2006-03-03|1334.25
#2006-03-06|1326.52
#2006-03-07|1326.75
#2006-03-08|1317.62
#2006-03-09|1341.06
#2006-03-10|1342.27
#2006-03-13|1352.84
#2006-03-14|1357.52
#2006-03-15|1344.55
#2006-03-16|1363.78
#2006-03-17|1353.16
#2006-03-20|1361.94
#2006-03-21|1364.41
#2006-03-22|1362.31
#2006-03-23|1364.58
#2006-03-24|1358.18
#2006-03-27|1370.41
#2006-03-28|1359.76
#2006-03-29|1369.45
#2006-03-30|1386.53
#2006-03-31|1384.68
#2006-04-03|1398.15
#2006-04-04|1403.02
#2006-04-05|1419.36
#2006-04-06|1418.31
#2006-04-07|1457.02
#2006-04-10|1422.98
#2006-04-11|1407.79
#2006-04-12|1392.72
#2006-04-13|1398.03
#2006-04-14| .
#2006-04-17| .
#2006-04-18|1400.70
#2006-04-19|1431.98
#2006-04-20|1407.48
#2006-04-21|1407.59
#2006-04-24|1394.43
#2006-04-25|1421.44
#2006-04-26|1431.54
#2006-04-27|1378.00
#2006-04-28|1361.85
#2006-05-01| .
#2006-05-02|1349.30
#2006-05-03|1342.83
#2006-05-04|1363.42
#2006-05-05|1377.86
#2006-05-08|1387.73
#2006-05-09|1377.58
#2006-05-10|1364.10
#2006-05-11|1334.58
#2006-05-12|1299.40
#2006-05-15|1264.88
#2006-05-16|1284.75
#2006-05-17|1250.54
#2006-05-18|1217.82
#2006-05-19|1217.36
#2006-05-22|1172.32
#2006-05-23|1201.43
#2006-05-24|1208.58
#2006-05-25| .
#2006-05-26|1240.11
#2006-05-29|1247.91
#2006-05-30|1221.91
#2006-05-31|1227.46
#2006-06-01|1224.82
#2006-06-02|1234.53
#2006-06-05|1225.63
#2006-06-06|1214.52
#2006-06-07|1201.07
#2006-06-08|1136.49
#2006-06-09|1162.27
#2006-06-12|1134.72
#2006-06-13|1122.21
#2006-06-14|1109.10
#2006-06-15|1158.79
#2006-06-16|1173.72
#2006-06-19|1184.76
#2006-06-20|1183.47
#2006-06-21|1182.07
#2006-06-22|1183.60
#2006-06-23| .
#2006-06-26|1188.11
#2006-06-27|1197.62
#2006-06-28|1191.15
#2006-06-29|1220.05
#2006-06-30|1216.03
#2006-07-03|1225.80
#2006-07-04|1220.51
#2006-07-05|1220.31
#2006-07-06|1213.30
#2006-07-07|1211.05
#2006-07-10|1214.52
#2006-07-11|1212.87
#2006-07-12|1199.69
#2006-07-13|1207.67
#2006-07-14|1168.04
#2006-07-17|1141.62
#2006-07-18|1124.05
#2006-07-19|1174.91
#2006-07-20|1169.12
#2006-07-21|1133.39
#2006-07-24|1147.72
#2006-07-25|1149.43
#2006-07-26|1141.74
#2006-07-27|1131.99
#2006-07-28|1126.86
#2006-07-31|1149.06
#2006-08-01|1156.01
#2006-08-02|1150.83
#2006-08-03|1139.79
#2006-08-04|1147.05
#2006-08-07|1124.60
#2006-08-08|1125.27
#2006-08-09|1119.97
#2006-08-10|1123.14
#2006-08-11|1124.12
#2006-08-14|1130.21
#2006-08-15|1126.80
#2006-08-16|1145.76
#2006-08-17|1173.08
#2006-08-18|1170.58
#2006-08-21|1178.33
#2006-08-22|1177.05
#2006-08-23|1171.37
#2006-08-24|1171.12
#2006-08-25|1162.11
#2006-08-28|1163.70
#2006-08-29|1183.64
#2006-08-30|1194.61
#2006-08-31|1196.81
#2006-09-01|1199.37
#2006-09-04|1219.19
#2006-09-05|1214.86
#2006-09-06|1216.02
#2006-09-07|1198.58
#2006-09-08|1202.79
#2006-09-11|1211.02
#2006-09-12|1215.17
#2006-09-13|1211.63
#2006-09-14|1214.81
#2006-09-15|1214.21
#2006-09-18|1200.55
#2006-09-19|1197.19
#2006-09-20|1187.61
#2006-09-21|1191.03
#2006-09-22|1182.91
#2006-09-25|1175.84
#2006-09-26|1192.43
#2006-09-27|1195.91
#2006-09-28|1184.93
#2006-09-29|1197.38
#2006-10-02|1171.70
#2006-10-03|1179.93
#2006-10-04|1177.69
#2006-10-05|1206.77
#2006-10-06|1209.70
#2006-10-09|1198.91
#2006-10-10|1208.30
#2006-10-11|1232.94
#2006-10-12|1241.67
#2006-10-13|1263.62
#2006-10-16|1252.16
#2006-10-17|1234.66
#2006-10-18|1236.31
#2006-10-19|1233.45
#2006-10-20|1236.63
#2006-10-23|1231.32
#2006-10-24|1238.57
#2006-10-25|1233.14
#2006-10-26|1233.56
#2006-10-27|1222.82
#2006-10-30|1223.80
#2006-10-31|1233.69
#2006-11-01|1221.49
#2006-11-02|1220.58
#2006-11-03|1221.43
#2006-11-06|1232.40
#2006-11-07|1245.76
#2006-11-08|1241.91
#2006-11-09|1257.47
#2006-11-10|1256.61
#2006-11-13|1262.16
#2006-11-14|1270.03
#2006-11-15|1285.28
#2006-11-16|1283.32
#2006-11-17|1272.34
#2006-11-20|1273.75
#2006-11-21|1278.02
#2006-11-22|1279.48
#2006-11-23|1288.02
#2006-11-24|1287.53
#2006-11-27|1252.52
#2006-11-28|1239.66
#2006-11-29|1268.01
#2006-11-30|1243.31
#2006-12-01|1242.52
#2006-12-04|1237.09
#2006-12-05|1245.81
#2006-12-06| .
#2006-12-07|1249.10
#2006-12-08|1247.03
#2006-12-11|1253.19
#2006-12-12|1242.89
#2006-12-13|1244.72
#2006-12-14|1267.04
#2006-12-15|1287.53
#2006-12-18|1291.43
#2006-12-19|1288.99
#2006-12-20|1296.13
#2006-12-21|1299.91
#2006-12-22|1298.94
#2006-12-25| .
#2006-12-26| .
#2006-12-27|1306.01
#2006-12-28|1294.73
#2006-12-29|1304.43
#2007-01-01| .
#2007-01-02|1325.91
#2007-01-03|1317.08
#2007-01-04|1312.32
#2007-01-05|1299.27
#2007-01-08|1302.56
#2007-01-09|1361.71
#2007-01-10|1347.56
#2007-01-11|1351.67
#2007-01-12|1372.16
#2007-01-15|1384.05
#2007-01-16|1281.43
#2007-01-17|1274.66
#2007-01-18|1266.67
#2007-01-19|1271.92
#2007-01-22|1253.69
#2007-01-23|1255.94
#2007-01-24|1254.17
#2007-01-25|1240.64
#2007-01-26|1228.39
#2007-01-29|1227.00
#2007-01-30|1227.73
#2007-01-31|1222.44
#2007-02-01|1221.77
#2007-02-02|1220.26
#2007-02-05|1221.17
#2007-02-06|1228.79
#2007-02-07|1237.75
#2007-02-08|1233.35
#2007-02-09|1242.25
#2007-02-12|1238.42
#2007-02-13|1227.86
#2007-02-14|1248.59
#2007-02-15|1161.16
#2007-02-16|1144.15
#2007-02-19|1140.19
#2007-02-20|1147.82
#2007-02-21|1143.60
#2007-02-22|1141.10
#2007-02-23|1140.12
#2007-02-26|1141.59
#2007-02-27|1126.45
#2007-02-28|1110.83
#2007-03-01|1110.33
#2007-03-02|1126.56
#2007-03-05|1105.93
#2007-03-06|1112.34
#2007-03-07|1118.38
#2007-03-08|1123.27
#2007-03-09|1127.36
#2007-03-12|1114.25
#2007-03-13|1102.53
#2007-03-14|1086.44
#2007-03-15|1096.20
#2007-03-16|1105.52
#2007-03-19|1111.25
#2007-03-20|1115.82
#2007-03-21|1113.26
#2007-03-22|1134.60
#2007-03-23|1142.42
#2007-03-26|1137.79
#2007-03-27|1137.18
#2007-03-28|1108.46
#2007-03-29|1119.92
#2007-03-30|1119.30
#2007-04-02|1118.91
#2007-04-03|1114.97
#2007-04-04|1159.19
#2007-04-05|1169.30
#2007-04-06| .
#2007-04-09| .
#2007-04-10|1187.34
#2007-04-11|1194.67
#2007-04-12|1174.46
#2007-04-13|1172.40
#2007-04-16|1187.33
#2007-04-17|1178.59
#2007-04-18|1180.15
#2007-04-19|1161.40
#2007-04-20|1166.31
#2007-04-23|1168.72
#2007-04-24|1161.32
#2007-04-25|1166.11
#2007-04-26|1163.46
#2007-04-27|1165.21
#2007-04-30|1162.21
#2007-05-01| .
#2007-05-02|1172.43
#2007-05-03|1163.81
#2007-05-04|1158.28
#2007-05-07|1165.68
#2007-05-08|1138.51
#2007-05-09|1149.78
#2007-05-10|1216.45
#2007-05-11|1216.10
#2007-05-14|1234.93
#2007-05-15|1253.61
#2007-05-16|1241.64
#2007-05-17| .
#2007-05-18|1234.54
#2007-05-21|1239.69
#2007-05-22|1231.89
#2007-05-23|1246.40
#2007-05-24|1234.93
#2007-05-25|1238.05
#2007-05-28|1240.08
#2007-05-29|1228.62
#2007-05-30|1227.84
#2007-05-31|1223.31
#2007-06-01|1224.09
#2007-06-04|1223.31
#2007-06-05|1204.52
#2007-06-06|1197.97
#2007-06-07|1171.58
#2007-06-08|1169.74
#2007-06-11|1173.21
#2007-06-12|1151.58
#2007-06-13|1165.69
#2007-06-14|1187.80
#2007-06-15|1192.82
#2007-06-18|1185.84
#2007-06-19|1196.49
#2007-06-20|1198.56
#2007-06-21|1185.30
#2007-06-22| .
#2007-06-25|1184.60
#2007-06-26|1173.80
#2007-06-27|1148.65
#2007-06-28|1151.30
#2007-06-29|1149.51
#2007-07-02|1164.56
#2007-07-03|1158.01
#2007-07-04|1165.76
#2007-07-05|1160.46
#2007-07-06|1172.90
#2007-07-09|1170.01
#2007-07-10|1162.88
#2007-07-11|1165.76
#2007-07-12|1175.20
#2007-07-13|1170.25
#2007-07-16|1157.97
#2007-07-17|1160.38
#2007-07-18|1153.83
#2007-07-19|1066.39
#2007-07-20|1053.98
#2007-07-23|1035.97
#2007-07-24|1017.96
#2007-07-25| 991.45
#2007-07-26| 992.50
#2007-07-27| 992.15
#2007-07-30|1002.76
#2007-07-31|1028.96
#2007-08-01|1022.80
#2007-08-02|1020.03
#2007-08-03|1019.13
#2007-08-06|1004.63
#2007-08-07|1012.58
#2007-08-08|1040.42
#2007-08-09|1068.10
#2007-08-10|1040.46
#2007-08-13|1025.88
#2007-08-14|1026.90
#2007-08-15|1026.93
#2007-08-16|1023.70
#2007-08-17|1008.53
#2007-08-20|1013.29
#2007-08-21|1001.83
#2007-08-22|1022.61
#2007-08-23|1040.50
#2007-08-24|1034.61
#2007-08-27|1037.07
#2007-08-28|1012.54
#2007-08-29|1019.48
#2007-08-30|1030.09
#2007-08-31|1040.73
#2007-09-03|1036.48
#2007-09-04|1037.46
#2007-09-05|1027.75
#2007-09-06|1026.62
#2007-09-07|1014.34
#2007-09-10|1004.55
#2007-09-11|1015.86
#2007-09-12|1010.28
#2007-09-13|1001.94
#2007-09-14|1007.67
#2007-09-17|1004.90
#2007-09-18|1008.18
#2007-09-19|1018.82
#2007-09-20|1008.18
#2007-09-21|1005.57
#2007-09-24|1007.05
#2007-09-25| 993.75
#2007-09-26|1000.85
#2007-09-27|1013.09
#2007-09-28|1004.28
#2007-10-01|1002.45
#2007-10-02|1003.43
#2007-10-03|1002.57
#2007-10-04| 979.41
#2007-10-05| 965.93
#2007-10-08| 955.15
#2007-10-09| 954.33
#2007-10-10| 911.62
#2007-10-11| 901.26
#2007-10-12| 873.24
#2007-10-15| 867.63
#2007-10-16| 855.97
#2007-10-17| 860.07
#2007-10-18| 852.70
#2007-10-19| 856.91
#2007-10-22| 837.90
#2007-10-23| 830.61
#2007-10-24| 837.97
#2007-10-25| 883.64
#2007-10-26| 908.54
#2007-10-29| 912.95
#2007-10-30| 922.96
#2007-10-31| 942.60
#2007-11-01| 924.72
#2007-11-02| 932.87
#2007-11-05| 908.98
#2007-11-06| 926.32
#2007-11-07| 895.35
#2007-11-08| 879.34
#2007-11-09| 863.95
#2007-11-12| 875.13
#2007-11-13| 875.13
#2007-11-14| 870.40
#2007-11-15| 864.21
#2007-11-16| 841.33
#2007-11-19| 803.44
#2007-11-20| 831.60
#2007-11-21| 802.00
#2007-11-22| 797.13
#2007-11-23| 821.80
#2007-11-26| 812.41
#2007-11-27| 812.29
#2007-11-28| 818.67
#2007-11-29| 822.14
#2007-11-30| 843.65
#2007-12-03| 840.11
#2007-12-04| 820.47
#2007-12-05| 828.65
#2007-12-06| .
#2007-12-07| 833.56
#2007-12-10| 852.38
#2007-12-11| 856.83
#2007-12-12| 849.66
#2007-12-13| 818.83
#2007-12-14| 822.96
#2007-12-17| 807.25
#2007-12-18| 808.54
#2007-12-19| 791.89
#2007-12-20| 787.72
#2007-12-21| 774.13
#2007-12-24| .
#2007-12-25| .
#2007-12-26| .
#2007-12-27| 758.30
#2007-12-28| 790.34
#2007-12-31| .
#2008-01-01| .
#2008-01-02| 801.66
#2008-01-03| 796.76
#2008-01-04| 771.26
#2008-01-07| 765.37
#2008-01-08| 758.89
#2008-01-09| 752.10
#2008-01-10| 755.59
#2008-01-11| 753.93
#2008-01-14| 742.66
#2008-01-15| 701.83
#2008-01-16| 683.74
#2008-01-17| 705.07
#2008-01-18| 710.45
#2008-01-21| 708.88
#2008-01-22| 674.16
#2008-01-23| 704.71
#2008-01-24| 722.94
#2008-01-25| 723.22
#2008-01-28| 723.81
#2008-01-29| 782.20
#2008-01-30| 791.52
#2008-01-31| 780.41
#2008-02-01| 795.88
#2008-02-04| 803.04
#2008-02-05| 776.66
#2008-02-06| 778.69
#2008-02-07| 749.95
#2008-02-08| 742.29
#2008-02-11| 760.63
#2008-02-12| 778.28
#2008-02-13| 769.14
#2008-02-14| 737.89
#2008-02-15| 720.43
#2008-02-18| 726.18
#2008-02-19| 724.65
#2008-02-20| 719.19
#2008-02-21| 711.77
#2008-02-22| 703.60
#2008-02-25| 702.93
#2008-02-26| 718.46
#2008-02-27| 710.29
#2008-02-28| 702.98
#2008-02-29| 693.83
#2008-03-03| 676.75
#2008-03-04| 671.00
#2008-03-05| 674.13
#2008-03-06| 666.75
#2008-03-07| 662.24
#2008-03-10| 653.98
#2008-03-11| 662.89
#2008-03-12| 664.92
#2008-03-13| 652.69
#2008-03-14| 654.46
#2008-03-17| 643.28
#2008-03-18| 647.56
#2008-03-19| 640.63
#2008-03-20| 652.60
#2008-03-21| .
#2008-03-24| .
#2008-03-25| 680.39
#2008-03-26| 686.11
#2008-03-27| 695.91
#2008-03-28| 703.27
#2008-03-31| 683.01
#2008-04-01| 697.81
#2008-04-02| 726.98
#2008-04-03| 710.99
#2008-04-04| 706.11
#2008-04-07| 716.11
#2008-04-08| 713.22
#2008-04-09| 707.88
#2008-04-10| 698.38
#2008-04-11| 693.82
#2008-04-14| 691.06
#2008-04-15| 686.76
#2008-04-16| 698.96
#2008-04-17| 697.91
#2008-04-18| 708.72
#2008-04-21| 713.70
#2008-04-22| 723.71
#2008-04-23| 704.33
#2008-04-24| 699.98
#2008-04-25| 710.46
#2008-04-28| 736.74
#2008-04-29| 736.84
#2008-04-30| 736.42
#2008-05-01| .
#2008-05-02| 744.71
#2008-05-05| 754.47
#2008-05-06| 757.99
#2008-05-07| 769.67
#2008-05-08| 770.36
#2008-05-09| 766.31
#2008-05-12| 772.76
#2008-05-13| 798.03
#2008-05-14| 799.77
#2008-05-15| 803.25
#2008-05-16| 797.40
#2008-05-19| 818.30
#2008-05-20| 792.20
#2008-05-21| 793.28
#2008-05-22| 768.47
#2008-05-23| 756.48
#2008-05-26| 753.90
#2008-05-27| 737.80
#2008-05-28| 735.88
#2008-05-29| 723.66
#2008-05-30| 725.01
#2008-06-02| 722.09
#2008-06-03| 708.88
#2008-06-04| 712.90
#2008-06-05| 709.41
#2008-06-06| 703.83
#2008-06-09| 685.68
#2008-06-10| 673.52
#2008-06-11| 664.39
#2008-06-12| 657.90
#2008-06-13| 665.32
#2008-06-16| 671.00
#2008-06-17| 671.57
#2008-06-18| 606.12
#2008-06-19| 597.82
#2008-06-20| .
#2008-06-23| 580.61
#2008-06-24| 586.56
#2008-06-25| 606.05
#2008-06-26| 589.67
#2008-06-27| 582.70
#2008-06-30| 592.46
#2008-07-01| 573.90
#2008-07-02| 577.03
#2008-07-03| 572.69
#2008-07-04| 570.62
#2008-07-07| 576.96
#2008-07-08| 566.93
#2008-07-09| 593.81
#2008-07-10| 581.58
#2008-07-11| 570.98
#2008-07-14| 560.95
#2008-07-15| 548.57
#2008-07-16| 579.43
#2008-07-17| 596.85
#2008-07-18| 604.69
#2008-07-21| 630.79
#2008-07-22| 639.95
#2008-07-23| 646.23
#2008-07-24| 622.08
#2008-07-25| 634.28
#2008-07-28| 608.60
#2008-07-29| 608.60
#2008-07-30| 616.61
#2008-07-31| 595.71
#2008-08-01| 630.82
#2008-08-04| 635.33
#2008-08-05| 647.94
#2008-08-06| 694.38
#2008-08-07| 666.51
#2008-08-08| 680.44
#2008-08-11| 706.66
#2008-08-12| 725.23
#2008-08-13| 707.42
#2008-08-14| 701.08
#2008-08-15| 717.03
#2008-08-18| 721.17
#2008-08-19| 700.93
#2008-08-20| 698.56
#2008-08-21| 691.04
#2008-08-22| 695.43
#2008-08-25| 693.00
#2008-08-26| 691.95
#2008-08-27| 701.53
#2008-08-28| 708.47
#2008-08-29| 718.53
#2008-09-01| 711.11
#2008-09-02| 746.07
#2008-09-03| 746.04
#2008-09-04| 730.18
#2008-09-05| 703.48
#2008-09-08| 720.42
#2008-09-09| 728.02
#2008-09-10| 731.50
#2008-09-11| 733.60
#2008-09-12| 697.80
#2008-09-15| 693.87
#2008-09-16| 692.10
#2008-09-17| 659.00
#2008-09-18| 661.95
#2008-09-19| 718.12
#2008-09-22| 711.99
#2008-09-23| 674.29
#2008-09-24| 662.73
#2008-09-25| 675.65
#2008-09-26| 645.40
#2008-09-29| 619.72
#2008-09-30| 595.25
#2008-10-01| 581.28
#2008-10-02| 574.31
#2008-10-03| 579.47
#2008-10-06| 520.12
#2008-10-07| 504.68
#2008-10-08| 496.76
#2008-10-09| 495.23
#2008-10-10| 461.03
#2008-10-13| 492.25
#2008-10-14| 507.55
#2008-10-15| 501.15
#2008-10-16| 488.56
#2008-10-17| 500.79
#2008-10-20| 509.65
#2008-10-21| 524.28
#2008-10-22| 507.35
#2008-10-23| 521.47
#2008-10-24| 526.90
#2008-10-27| 520.52
#2008-10-28| 512.02
#2008-10-29| 527.25
#2008-10-30| 542.35
#2008-10-31| 549.68
#2008-11-03| 591.34
#2008-11-04| 591.28
#2008-11-05| 589.05
#2008-11-06| 579.44
#2008-11-07| 569.71
#2008-11-10| 577.28
#2008-11-11| 575.36
#2008-11-12| 550.39
#2008-11-13| 529.93
#2008-11-14| 566.94
#2008-11-17| 563.94
#2008-11-18| 546.34
#2008-11-19| 512.85
#2008-11-20| 494.78
#2008-11-21| 478.95
#2008-11-24| 518.60
#2008-11-25| 529.65
#2008-11-26| 535.06
#2008-11-27| 539.86
#2008-11-28| 549.44
#2008-12-01| 546.59
#2008-12-02| 548.96
#2008-12-03| 539.86
#2008-12-04| 537.46
#2008-12-05| 527.46
#2008-12-08| 535.78
#2008-12-09| 541.94
#2008-12-10| 545.63
#2008-12-11| 545.43
#2008-12-12| 525.78
#2008-12-15| 527.34
#2008-12-16| 498.66
#2008-12-17| 482.35
#2008-12-18| 480.46
#2008-12-19| 452.05
#2008-12-22| 453.46
#2008-12-23| 448.96
#2008-12-24| .
#2008-12-25| .
#2008-12-26| .
#2008-12-29| 447.27
#2008-12-30| 467.87
#2008-12-31| .
#2009-01-01| .
#2009-01-02| 495.52
#2009-01-05| 502.73
#2009-01-06| .
#2009-01-07| 500.54
#2009-01-08| 510.42
#2009-01-09| 513.07
#2009-01-12| 521.96
#2009-01-13| 506.07
#2009-01-14| 499.82
#2009-01-15| 507.52
#2009-01-16| 513.55
#2009-01-19| 518.81
#2009-01-20| 509.44
#2009-01-21| 522.26
#2009-01-22| 518.72
#2009-01-23| 528.36
#2009-01-26| 545.63
#2009-01-27| 570.02
#2009-01-28| 570.90
#2009-01-29| 571.04
#2009-01-30| 588.46
#2009-02-02| 572.82
#2009-02-03| 582.22
#2009-02-04| 590.45
#2009-02-05| 591.98
#2009-02-06| 580.17
#2009-02-09| 569.00
#2009-02-10| 584.36
#2009-02-11| 577.91
#2009-02-12| 584.78
#2009-02-13| 614.93
#2009-02-16| 623.79
#2009-02-17| 612.77
#2009-02-18| 611.21
#2009-02-19| 606.70
#2009-02-20| 601.27
#2009-02-23| 588.72
#2009-02-24| 590.40
#2009-02-25| 603.46
#2009-02-26| 596.83
#2009-02-27| 601.18
#2009-03-02| 576.83
#2009-03-03| 576.79
#2009-03-04| 586.10
#2009-03-05| 569.04
#2009-03-06| 551.86
#2009-03-09| 540.39
#2009-03-10| 557.50
#2009-03-11| 565.91
#2009-03-12| 534.71
#2009-03-13| 527.05
#2009-03-16| 538.07
#2009-03-17| 509.81
#2009-03-18| 500.43
#2009-03-19| 545.91
#2009-03-20| 539.78
#2009-03-23| 549.88
#2009-03-24| 549.30
#2009-03-25| 570.17
#2009-03-26| 557.08
#2009-03-27| 553.05
#2009-03-30| 533.64
#2009-03-31| 552.00
#2009-04-01| 567.08
#2009-04-02| 587.39
#2009-04-03| 626.17
#2009-04-06| 649.97
#2009-04-07| 680.68
#2009-04-08| 663.59
#2009-04-09| 666.15
#2009-04-10| .
#2009-04-13| .
#2009-04-14| 662.67
#2009-04-15| 658.73
#2009-04-16| 661.76
#2009-04-17| 662.44
#2009-04-20| 655.51
#2009-04-21| 674.92
#2009-04-22| 681.15
#2009-04-23| 711.88
#2009-04-24| 756.44
#2009-04-27| 756.87
#2009-04-28| 755.02
#2009-04-29| 787.82
#2009-04-30| 791.51
#2009-05-01| .
#2009-05-04| 815.06
#2009-05-05| 816.23
#2009-05-06| 840.24
#2009-05-07| 816.21
#2009-05-08| 810.66
#2009-05-11| 787.78
#2009-05-12| 745.76
#2009-05-13| 734.43
#2009-05-14| 784.80
#2009-05-15| 770.24
#2009-05-18| 780.85
#2009-05-19| 806.22
#2009-05-20| 824.70
#2009-05-21| .
#2009-05-22| 791.67
#2009-05-25| 791.44
#2009-05-26| 772.72
#2009-05-27| 784.72
#2009-05-28| 804.11
#2009-05-29| 810.74
#2009-06-01| 821.35
#2009-06-02| 822.27
#2009-06-03| 798.27
#2009-06-04| 784.88
#2009-06-05| 792.97
#2009-06-08| 775.91
#2009-06-09| 766.71
#2009-06-10| 794.43
#2009-06-11| 783.34
#2009-06-12| 769.26
#2009-06-15| 748.02
#2009-06-16| 735.30
#2009-06-17| 749.38
#2009-06-18| 735.30
#2009-06-19| .
#2009-06-22| 746.86
#2009-06-23| 751.27
#2009-06-24| 776.39
#2009-06-25| 782.17
#2009-06-26| 772.71
#2009-06-29| 797.66
#2009-06-30| 805.04
#2009-07-01| 810.33
#2009-07-02| 820.50
#2009-07-03| 838.30
#2009-07-06| 799.98
#2009-07-07| 805.08
#2009-07-08| 786.82
#2009-07-09| 773.67
#2009-07-10| 768.58
#2009-07-13| 769.97
#2009-07-14| 796.77
#2009-07-15| 795.84
#2009-07-16| 795.84
#2009-07-17| 802.29
#2009-07-20| 808.28
#2009-07-21| 810.11
#2009-07-22| 821.64
#2009-07-23| 817.21
#2009-07-24| 829.66
#2009-07-27| 847.45
#2009-07-28| 850.67
#2009-07-29| 859.21
#2009-07-30| 874.93
#2009-07-31| 869.15
#2009-08-03| 881.39
#2009-08-04| 877.73
#2009-08-05| 909.80
#2009-08-06| 903.57
#2009-08-07| 888.35
#2009-08-10| 883.01
#2009-08-11| 855.09
#2009-08-12| 869.85
#2009-08-13| 903.11
#2009-08-14| 887.87
#2009-08-17| 865.48
#2009-08-18| 875.18
#2009-08-19| 869.66
#2009-08-20| 889.97
#2009-08-21| 904.05
#2009-08-24| 919.08
#2009-08-25| 903.60
#2009-08-26| 911.90
#2009-08-27| 919.04
#2009-08-28| 934.74
#2009-08-31| 915.34
#2009-09-01| 902.40
#2009-09-02| 872.85
#2009-09-03| 877.48
#2009-09-04| 885.76
#2009-09-07| 906.07
#2009-09-08| 921.54
#2009-09-09| 918.08
#2009-09-10| 909.76
#2009-09-11| 898.00
#2009-09-14| 885.30
#2009-09-15| 894.31
#2009-09-16| 885.99
#2009-09-17| 881.14
#2009-09-18| 891.77
#2009-09-21| 918.58
#2009-09-22| 961.10
#2009-09-23| 932.46
#2009-09-24| 926.92
#2009-09-25| 936.61
#2009-09-28| 939.39
#2009-09-29| 947.70
#2009-09-30| 940.76
#2009-10-01| 925.51
#2009-10-02| 914.57
#2009-10-05| 925.51
#2009-10-06| 949.75
#2009-10-07| 944.91
#2009-10-08| 950.67
#2009-10-09| 946.78
#2009-10-12| 959.70
#2009-10-13| 939.37
#2009-10-14| 955.08
#2009-10-15| 953.25
#2009-10-16| 957.62
#2009-10-19| 946.54
#2009-10-20| 943.53
#2009-10-21| 943.99
#2009-10-22| 998.05
#2009-10-23|1017.91
#2009-10-26|1006.57
#2009-10-27| 993.88
#2009-10-28| 982.34
#2009-10-29| 983.26
#2009-10-30| 988.34
#2009-11-02| 999.90
#2009-11-03| 972.65
#2009-11-04| 984.44
#2009-11-05| 984.20
#2009-11-06| 981.64
#2009-11-09| 983.06
#2009-11-10| 980.04
#2009-11-11| 971.03
#2009-11-12| 965.72
#2009-11-13| 985.58
#2009-11-16| 990.66
#2009-11-17| 982.80
#2009-11-18| 972.17
#2009-11-19| 970.32
#2009-11-20| 969.62
#2009-11-23| 976.33
#2009-11-24| 972.63
#2009-11-25| 976.33
#2009-11-26| 964.78
#2009-11-27| 978.88
#2009-11-30| 963.40
#2009-12-01| 974.02
#2009-12-02| 954.16
#2009-12-03| 955.08
#2009-12-04| 941.22
#2009-12-07| 942.84
#2009-12-08| 944.68
#2009-12-09| 945.61
#2009-12-10| 969.64
#2009-12-11| 990.43
#2009-12-14| 994.37
#2009-12-15| 998.28
#2009-12-16|1005.21
#2009-12-17|1006.60
#2009-12-18|1013.99
#2009-12-21|1005.67
#2009-12-22|1010.07
#2009-12-23|1010.76
#2009-12-24| .
#2009-12-25| .
#2009-12-28|1015.15
#2009-12-29|1022.53
#2009-12-30|1031.32
#2009-12-31| .
#2010-01-01| .
#2010-01-04|1058.99
#2010-01-05|1050.03
#2010-01-06| .
#2010-01-07|1037.44
#2010-01-08|1048.15
#2010-01-11|1047.65
#2010-01-12|1030.95
#2010-01-13|1047.14
#2010-01-14|1047.45
#2010-01-15|1031.24
#2010-01-18|1041.53
#2010-01-19|1033.63
#2010-01-20|1024.93
#2010-01-21|1019.39
#2010-01-22|1004.46
#2010-01-25| 999.06
#2010-01-26|1008.99
#2010-01-27|1032.01
#2010-01-28|1030.89
#2010-01-29|1035.63
#2010-02-01|1045.88
#2010-02-02|1041.13
#2010-02-03|1051.80
#2010-02-04|1030.27
#2010-02-05|1012.61
#2010-02-08| 996.36
#2010-02-09| 990.75
#2010-02-10| 986.41
#2010-02-11| 990.96
#2010-02-12| 909.23
#2010-02-15| 926.61
#2010-02-16| 916.07
#2010-02-17| 919.16
#2010-02-18| 906.84
#2010-02-19| 920.64
#2010-02-22| 915.70
#2010-02-23| 911.13
#2010-02-24| 910.86
#2010-02-25| 918.61
#2010-02-26| 925.45
#2010-03-01| 925.48
#2010-03-02| 937.68
#2010-03-03| 955.53
#2010-03-04| 945.65
#2010-03-05| 954.68
#2010-03-08| 958.78
#2010-03-09| 967.44
#2010-03-10| 968.97
#2010-03-11| 963.18
#2010-03-12| 961.72
#2010-03-15|1005.45
#2010-03-16| 998.11
#2010-03-17|1001.65
#2010-03-18| 973.10
#2010-03-19| 966.91
#2010-03-22| 965.05
#2010-03-23| 967.41
#2010-03-24| 964.83
#2010-03-25| 974.98
#2010-03-26| 975.73
#2010-03-29| 972.57
#2010-03-30| 968.50
#2010-03-31| 966.29
#2010-04-01| 966.88
#2010-04-02| .
#2010-04-05| .
#2010-04-06| 972.56
#2010-04-07| 962.74
#2010-04-08| 961.12
#2010-04-09| 940.18
#2010-04-12| 935.26
#2010-04-13| 930.11
#2010-04-14| 922.97
#2010-04-15| 925.88
#2010-04-16| 903.09
#2010-04-19| 895.54
#2010-04-20| 914.86
#2010-04-21| 930.58
#2010-04-22| 984.58
#2010-04-23| 996.17
#2010-04-26| 992.47
#2010-04-27| 991.32
#2010-04-28| 976.91
#2010-04-29| 993.19
#2010-04-30| 975.56
#2010-05-03| 980.08
#2010-05-04| 925.02
#2010-05-05| 899.60
#2010-05-06| 894.81
#2010-05-07| 849.61
#2010-05-10| 914.53
#2010-05-11| 905.35
#2010-05-12| 913.61
#2010-05-13| .
#2010-05-14| 887.63
#2010-05-17| 895.76
#2010-05-18| 898.04
#2010-05-19| 884.89
#2010-05-20| 879.99
#2010-05-21| 885.97
#2010-05-24| 861.25
#2010-05-25| 828.67
#2010-05-26| 802.88
#2010-05-27| 829.43
#2010-05-28| 849.09
#2010-05-31| 885.14
#2010-06-01| 911.75
#2010-06-02| 914.91
#2010-06-03| 940.52
#2010-06-04| 919.57
#2010-06-07| 923.54
#2010-06-08| 920.08
#2010-06-09| 902.10
#2010-06-10| 884.23
#2010-06-11| 897.80
#2010-06-14| 910.31
#2010-06-15| 910.75
#2010-06-16| 906.10
#2010-06-17| 904.35
#2010-06-18| 904.98
#2010-06-21| 905.52
#2010-06-22| 899.41
#2010-06-23| 900.19
#2010-06-24| 891.38
#2010-06-25| .
#2010-06-28| 868.09
#2010-06-29| 854.55
#2010-06-30| 854.74
#2010-07-01| 822.89
#2010-07-02| 834.63
#2010-07-05| 838.95
#2010-07-06| 851.67
#2010-07-07| 853.03
#2010-07-08| 866.19
#2010-07-09| 863.33
#2010-07-12| 885.24
#2010-07-13| 896.86
#2010-07-14| 915.23
#2010-07-15| 923.92
#2010-07-16| 930.44
#2010-07-19| 940.51
#2010-07-20| 938.46
#2010-07-21| 956.39
#2010-07-22|1001.58
#2010-07-23|1004.01
#2010-07-26|1013.81
#2010-07-27|1033.45
#2010-07-28|1021.15
#2010-07-29|1016.92
#2010-07-30|1002.83
#2010-08-02|1034.33
#2010-08-03|1013.40
#2010-08-04|1019.22
#2010-08-05|1000.97
#2010-08-06|1001.59
#2010-08-09| 997.78
#2010-08-10| 998.86
#2010-08-11| 983.50
#2010-08-12| 967.64
#2010-08-13| 973.70
#2010-08-16| 965.48
#2010-08-17|1008.90
#2010-08-18| 997.34
#2010-08-19| 990.63
#2010-08-20| 980.78
#2010-08-23| 991.98
#2010-08-24| 984.98
#2010-08-25| 977.98
#2010-08-26| 977.79
#2010-08-27| 988.81
#2010-08-30|1007.24
#2010-08-31|1006.41
#2010-09-01|1019.74
#2010-09-02|1010.01
#2010-09-03|1014.26
#2010-09-06|1015.69
#2010-09-07|1004.22
#2010-09-08|1008.02
#2010-09-09|1012.87
#2010-09-10|1014.18
#2010-09-13|1011.65
#2010-09-14|1018.84
#2010-09-15|1016.38
#2010-09-16|1009.61
#2010-09-17|1015.79
#2010-09-20|1020.98
#2010-09-21|1038.72
#2010-09-22|1026.28
#2010-09-23|1026.21
#2010-09-24|1031.15
#2010-09-27|1038.97
#2010-09-28|1038.97
#2010-09-29|1037.69
#2010-09-30|1048.32
#2010-10-01|1045.55
#2010-10-04|1037.66
#2010-10-05|1032.74
#2010-10-06|1031.01
#2010-10-07|1035.96
#2010-10-08|1040.21
#2010-10-11|1055.20
#2010-10-12|1061.89
#2010-10-13|1066.90
#2010-10-14|1050.83
#2010-10-15|1051.32
#2010-10-18|1054.49
#2010-10-19|1042.98
#2010-10-20|1056.87
#2010-10-21|1019.38
#2010-10-22|1032.06
#2010-10-25|1031.73
#2010-10-26|1020.29
#2010-10-27|1020.08
#2010-10-28|1015.47
#2010-10-29|1014.65
#2010-11-01|1017.28
#2010-11-02|1016.86
#2010-11-03|1022.03
#2010-11-04|1027.76
#2010-11-05|1026.02
#2010-11-08|1015.50
#2010-11-09|1027.03
#2010-11-10|1025.71
#2010-11-11|1032.81
#2010-11-12|1016.39
#2010-11-15|1015.73
#2010-11-16|1004.74
#2010-11-17|1007.74
#2010-11-18|1008.78
#2010-11-19|1008.07
#2010-11-22|1003.37
#2010-11-23| 987.64
#2010-11-24|1000.32
#2010-11-25|1022.21
#2010-11-26|1015.71
#2010-11-29| 993.77
#2010-11-30| 995.23
#2010-12-01|1007.89
#2010-12-02|1017.10
#2010-12-03|1024.50
#2010-12-06| .
#2010-12-07|1028.67
#2010-12-08|1032.46
#2010-12-09|1020.64
#2010-12-10|1010.96
#2010-12-13|1027.36
#2010-12-14|1018.55
#2010-12-15|1054.87
#2010-12-16|1056.30
#2010-12-17|1078.15
#2010-12-20|1084.58
#2010-12-21|1079.54
#2010-12-22|1088.63
#2010-12-23|1088.14
#2010-12-24| .
#2010-12-27|1074.01
#2010-12-28|1079.82
#2010-12-29|1077.00
#2010-12-30|1083.85
#2010-12-31| .
#2011-01-03|1086.26
#2011-01-04|1086.12
#2011-01-05|1093.16
#2011-01-06| .
#2011-01-07|1112.69
#2011-01-10|1103.35
#2011-01-11|1120.73
#2011-01-12|1142.40
#2011-01-13|1151.29
#2011-01-14|1142.41
#2011-01-17|1140.92
#2011-01-18|1149.64
#2011-01-19|1137.48
#2011-01-20|1121.37
#2011-01-21|1129.15
#2011-01-24|1134.91
#2011-01-25|1133.43
#2011-01-26|1144.44
#2011-01-27|1136.93
#2011-01-28|1153.08
#2011-01-31|1154.08
#2011-02-01|1165.77
#2011-02-02|1155.85
#2011-02-03|1147.33
#2011-02-04|1148.52
#2011-02-07|1157.33
#2011-02-08|1156.76
#2011-02-09|1145.44
#2011-02-10|1138.93
#2011-02-11|1139.44
#2011-02-14|1149.66
#2011-02-15|1137.35
#2011-02-16|1135.44
#2011-02-17|1126.42
#2011-02-18|1135.75
#2011-02-21|1139.09
#2011-02-22|1129.93
#2011-02-23|1103.49
#2011-02-24|1087.51
#2011-02-25|1091.59
#2011-02-28|1096.39
#2011-03-01|1074.75
#2011-03-02|1089.55
#2011-03-03|1103.63
#2011-03-04|1103.54
#2011-03-07|1099.44
#2011-03-08|1092.12
#2011-03-09|1105.18
#2011-03-10|1091.94
#2011-03-11|1084.14
#2011-03-14|1074.89
#2011-03-15|1070.79
#2011-03-16|1053.48
#2011-03-17|1065.40
#2011-03-18|1055.63
#2011-03-21|1073.83
#2011-03-22|1069.60
#2011-03-23|1074.20
#2011-03-24|1072.58
#2011-03-25|1089.88
#2011-03-28|1087.37
#2011-03-29|1087.62
#2011-03-30|1078.88
#2011-03-31|1087.94
#2011-04-01|1091.76
#2011-04-04|1085.24
#2011-04-05|1086.91
#2011-04-06|1094.02
#2011-04-07|1091.13
#2011-04-08|1096.41
#2011-04-11|1089.30
#2011-04-12|1080.91
#2011-04-13|1076.55
#2011-04-14|1062.06
#2011-04-15|1053.65
#2011-04-18|1027.03
#2011-04-19|1044.58
#2011-04-20|1050.27
#2011-04-21|1062.04
#2011-04-22| .
#2011-04-25| .
#2011-04-26|1062.56
#2011-04-27|1056.63
#2011-04-28|1044.15
#2011-04-29|1053.86
#2011-05-02|1064.41
#2011-05-03|1049.92
#2011-05-04|1046.36
#2011-05-05|1038.47
#2011-05-06|1045.42
#2011-05-09|1047.08
#2011-05-10|1048.90
#2011-05-11|1044.21
#2011-05-12|1042.48
#2011-05-13|1047.79
#2011-05-16|1038.73
#2011-05-17|1040.37
#2011-05-18|1041.48
#2011-05-19|1040.79
#2011-05-20|1041.84
#2011-05-23|1032.28
#2011-05-24|1037.63
#2011-05-25|1037.81
#2011-05-26|1032.56
#2011-05-27|1036.10
#2011-05-30|1040.33
#2011-05-31|1048.34
#2011-06-01|1040.15
#2011-06-02| .
#2011-06-03|1032.50
#2011-06-06|1026.46
#2011-06-07|1027.06
#2011-06-08|1016.71
#2011-06-09|1015.32
#2011-06-10| 999.39
#2011-06-13| 990.77
#2011-06-14| 999.73
#2011-06-15|1001.28
#2011-06-16| 973.10
#2011-06-17| 994.25
#2011-06-20| 981.64
#2011-06-21| 967.42
#2011-06-22| 974.31
#2011-06-23| 963.64
#2011-06-24| .
#2011-06-27| 959.89
#2011-06-28| 959.19
#2011-06-29| 989.93
#2011-06-30|1000.00
#2011-07-01|1016.17
#2011-07-04|1028.84
#2011-07-05|1025.47
#2011-07-06|1027.00
#2011-07-07|1043.84
#2011-07-08|1012.55
#2011-07-11| 967.92
#2011-07-12| 968.68
#2011-07-13| 978.93
#2011-07-14| 964.26
#2011-07-15| 956.57
#2011-07-18| 941.64
#2011-07-19| 957.06
#2011-07-20| 959.59
#2011-07-21|1019.85
#2011-07-22|1051.46
#2011-07-25|1045.95
#2011-07-26|1040.16
#2011-07-27|1033.08
#2011-07-28|1031.02
#2011-07-29|1026.19
#2011-08-01|1012.84
#2011-08-02| 968.40
#2011-08-03| 930.86
#2011-08-04| 873.85
#2011-08-05| 862.49
#2011-08-08| 834.77
#2011-08-09| 877.53
#2011-08-10| 851.02
#2011-08-11| 895.87
#2011-08-12| 933.75
#2011-08-15| 942.08
#2011-08-16| 936.38
#2011-08-17| 954.84
#2011-08-18| 913.27
#2011-08-19| 897.21
#2011-08-22| 911.25
#2011-08-23| 917.43
#2011-08-24| 902.98
#2011-08-25| 877.55
#2011-08-26| 879.62
#2011-08-29| 892.72
#2011-08-30| 905.36
#2011-08-31| 921.92
#2011-09-01| 925.21
#2011-09-02| 908.14
#2011-09-05| 888.47
#2011-09-06| 884.83
#2011-09-07| 894.68
#2011-09-08| 898.52
#2011-09-09| 891.89
#2011-09-12| 867.65
#2011-09-13| 867.41
#2011-09-14| 885.31
#2011-09-15| 901.15
#2011-09-16| 903.05
#2011-09-19| 886.45
#2011-09-20| 894.41
#2011-09-21| 892.64
#2011-09-22| 852.64
#2011-09-23| 847.74
#2011-09-26| 851.20
#2011-09-27| 884.28
#2011-09-28| 884.67
#2011-09-29| 909.03
#2011-09-30| 894.98
#2011-10-03| 897.67
#2011-10-04| 869.57
#2011-10-05| 889.95
#2011-10-06| 895.36
#2011-10-07| 890.47
#2011-10-10| 895.88
#2011-10-11| 900.93
#2011-10-12| 922.08
#2011-10-13| 919.21
#2011-10-14| 935.80
#2011-10-17| 910.13
#2011-10-18| 938.49
#2011-10-19| 924.08
#2011-10-20| 901.02
#2011-10-21| 932.07
#2011-10-24| 947.69
#2011-10-25| 940.90
#2011-10-26| 961.50
#2011-10-27|1007.20
#2011-10-28| 989.81
#2011-10-31| 943.47
#2011-11-01| 925.10
#2011-11-02| 935.68
#2011-11-03| 965.93
#2011-11-04| 947.16
#2011-11-07| 943.15
#2011-11-08| 940.22
#2011-11-09| 932.87
#2011-11-10| 931.08
#2011-11-11| 955.91
#2011-11-14| 962.47
#2011-11-15| 952.25
#2011-11-16| 953.38
#2011-11-17| 942.57
#2011-11-18| 940.35
#2011-11-21| 913.97
#2011-11-22| 913.57
#2011-11-23| 913.44
#2011-11-24| 910.03
#2011-11-25| 908.39
#2011-11-28| 958.73
#2011-11-29| 941.12
#2011-11-30| 963.87
#2011-12-01| 955.43
#2011-12-02| 978.77
#2011-12-05| 980.16
#2011-12-06| .
#2011-12-07| 974.51
#2011-12-08| 958.22
#2011-12-09| 955.26
#2011-12-12| 932.21
#2011-12-13| 966.91
#2011-12-14| 941.27
#2011-12-15| 962.63
#2011-12-16| 944.35
#2011-12-19| 964.45
#2011-12-20|1001.24
#2011-12-21|1019.80
#2011-12-22|1020.06
#2011-12-23|1026.67
#2011-12-26| .
#2011-12-27| 991.38
#2011-12-28|1009.43
#2011-12-29|1002.22
#2011-12-30|1016.12
#2012-01-02|1019.63
#2012-01-03|1033.22
#2012-01-04|1031.24
#2012-01-05|1028.86
#2012-01-06| .
#2012-01-09|1004.89
#2012-01-10|1007.10
#2012-01-11|1015.67
#2012-01-12|1042.54
#2012-01-13|1038.82
#2012-01-16|1036.98
#2012-01-17|1042.69
#2012-01-18|1057.48
#2012-01-19|1053.13
#2012-01-20|1057.81
#2012-01-23|1063.68
#2012-01-24|1057.42
#2012-01-25|1062.36
#2012-01-26|1065.16
#2012-01-27|1054.64
#2012-01-30|1038.45
#2012-01-31|1047.53
#2012-02-01|1070.96
#2012-02-02|1075.03
#2012-02-03|1081.23
#2012-02-06|1073.64
#2012-02-07|1077.80
#2012-02-08|1089.85
#2012-02-09|1082.54
#2012-02-10|1082.30
#2012-02-13|1078.76
#2012-02-14|1077.85
#2012-02-15|1082.74
#2012-02-16|1090.66
#2012-02-17|1112.44
#2012-02-20|1131.78
#2012-02-21|1155.85
#2012-02-22|1150.81
#2012-02-23|1134.00
#2012-02-24|1146.28
#2012-02-27|1129.39
#2012-02-28|1146.96
#2012-02-29|1155.51
#2012-03-01|1170.98
#2012-03-02|1159.23
#2012-03-05|1158.09
#2012-03-06|1123.81
#2012-03-07|1143.48
#2012-03-08|1157.48
#2012-03-09|1163.46
#2012-03-12|1166.03
#2012-03-13|1194.26
#2012-03-14|1187.82
#2012-03-15|1186.31
#2012-03-16|1186.67
#2012-03-19|1172.16
#2012-03-20|1155.95
#2012-03-21|1150.86
#2012-03-22|1141.14
#2012-03-23|1158.29
#2012-03-26|1179.41
#2012-03-27|1172.30
#2012-03-28|1167.00
#2012-03-29|1166.64
#2012-03-30|1195.82
#2012-04-02|1192.67
#2012-04-03|1200.01
#2012-04-04|1186.61
#2012-04-05|1182.26
#2012-04-06| .
#2012-04-09| .
#2012-04-10|1154.14
#2012-04-11|1181.38
#2012-04-12|1191.90
#2012-04-13|1178.35
#2012-04-16|1178.71
#2012-04-17|1204.51
#2012-04-18|1201.52
#2012-04-19|1190.93
#2012-04-20|1190.20
#2012-04-23|1154.14
#2012-04-24|1248.13
#2012-04-25|1281.52
#2012-04-26|1284.69
#2012-04-27|1324.55
#2012-04-30|1316.57
#2012-05-01| .
#2012-05-02|1327.42
#2012-05-03|1355.36
#2012-05-04|1341.04
#2012-05-07|1308.16
#2012-05-08|1300.34
#2012-05-09|1284.29
#2012-05-10|1272.37
#2012-05-11|1291.70
#2012-05-14|1265.11
#2012-05-15|1263.92
#2012-05-16|1252.30
#2012-05-17| .
#2012-05-18|1243.60
#2012-05-21|1231.98
#2012-05-22|1255.32
#2012-05-23|1227.54
#2012-05-24|1227.94
#2012-05-25|1223.42
#2012-05-28|1228.54
#2012-05-29|1250.11
#2012-05-30|1229.75
#2012-05-31|1228.94
#2012-06-01|1181.59
#2012-06-04|1171.91
#2012-06-05|1150.59
#2012-06-06|1187.30
#2012-06-07|1199.63
#2012-06-08|1193.75
#2012-06-11|1209.72
#2012-06-12|1214.98
#2012-06-13|1204.82
#2012-06-14|1197.78
#2012-06-15|1201.48
#2012-06-18|1201.83
#2012-06-19|1237.18
#2012-06-20|1236.83
#2012-06-21|1246.31
#2012-06-22| .
#2012-06-25|1239.18
#2012-06-26|1244.55
#2012-06-27|1258.00
#2012-06-28|1238.94
#2012-06-29|1265.78
#2012-07-02|1279.56
#2012-07-03|1267.97
#2012-07-04|1261.49
#2012-07-05|1258.18
#2012-07-06|1238.09
#2012-07-09|1237.94
#2012-07-10|1245.36
#2012-07-11|1245.59
#2012-07-12|1241.21
#2012-07-13|1267.23
#2012-07-16|1267.00
#2012-07-17|1268.54
#2012-07-18|1276.91
#2012-07-19|1299.87
#2012-07-20|1276.22
#2012-07-23|1267.75
#2012-07-24|1270.79
#2012-07-25|1276.84
#2012-07-26|1299.82
#2012-07-27|1337.31
#2012-07-30|1329.54
#2012-07-31|1313.84
#2012-08-01|1295.36
#2012-08-02|1267.39
#2012-08-03|1310.43
#2012-08-06|1316.61
#2012-08-07|1320.22
#2012-08-08|1306.45
#2012-08-09|1323.24
#2012-08-10|1322.71
#2012-08-13|1305.51
#2012-08-14|1311.05
#2012-08-15|1299.31
#2012-08-16|1302.89
#2012-08-17|1300.12
#2012-08-20|1278.87
#2012-08-21|1271.75
#2012-08-22|1255.49
#2012-08-23|1242.30
#2012-08-24|1239.13
#2012-08-27|1250.60
#2012-08-28|1245.93
#2012-08-29|1243.57
#2012-08-30|1223.19
#2012-08-31|1236.98
#2012-09-03|1280.23
#2012-09-04|1273.36
#2012-09-05|1285.53
#2012-09-06|1309.97
#2012-09-07|1316.43
#2012-09-10|1291.42
#2012-09-11|1301.73
#2012-09-12|1304.89
#2012-09-13|1303.06
#2012-09-14|1320.89
#2012-09-17|1309.81
#2012-09-18|1307.15
#2012-09-19|1288.30
#2012-09-20|1289.61
#2012-09-21|1311.51
#2012-09-24|1293.96
#2012-09-25|1316.37
#2012-09-26|1299.71
#2012-09-27|1314.39
#2012-09-28|1328.55
#2012-10-01|1323.50
#2012-10-02|1319.66
#2012-10-03|1307.14
#2012-10-04|1327.09
#2012-10-05|1334.35
#2012-10-08|1335.12
#2012-10-09|1330.53
#2012-10-10|1318.40
#2012-10-11|1319.33
#2012-10-12|1319.20
#2012-10-15|1316.90
#2012-10-16|1326.14
#2012-10-17|1333.52
#2012-10-18|1329.86
#2012-10-19|1337.53
#2012-10-22|1361.04
#2012-10-23|1361.69
#2012-10-24|1364.46
#2012-10-25|1395.60
#2012-10-26|1380.96
#2012-10-29|1373.94
#2012-10-30|1388.92
#2012-10-31|1389.56
#2012-11-01|1383.19
#2012-11-02|1384.54
#2012-11-05|1389.73
#2012-11-06|1384.80
#2012-11-07|1379.92
#2012-11-08|1374.37
#2012-11-09|1377.03
#2012-11-12|1376.13
#2012-11-13|1358.03
#2012-11-14|1358.42
#2012-11-15|1345.48
#2012-11-16|1342.95
#2012-11-19|1358.69
#2012-11-20|1377.68
#2012-11-21|1372.96
#2012-11-22|1369.76
#2012-11-23|1372.95
#2012-11-26|1338.58
#2012-11-27|1325.26
#2012-11-28|1321.54
#2012-11-29|1338.73
#2012-11-30|1339.25
#2012-12-03|1339.14
#2012-12-04|1324.88
#2012-12-05|1311.13
#2012-12-06| .
#2012-12-07|1332.30
#2012-12-10|1316.17
#2012-12-11|1331.09
#2012-12-12|1331.50
#2012-12-13|1312.20
#2012-12-14|1315.38
#2012-12-17|1315.90
#2012-12-18|1316.97
#2012-12-19|1339.18
#2012-12-20|1343.71
#2012-12-21|1350.85
#2012-12-24| .
#2012-12-25| .
#2012-12-26| .
#2012-12-27|1331.18
#2012-12-28|1332.14
#2012-12-31| .
#2013-01-01| .
#2013-01-02|1370.02
#2013-01-03|1379.54
#2013-01-04|1392.93
#2013-01-07|1409.98
#2013-01-08|1395.28
#2013-01-09|1399.27
#2013-01-10|1389.06
#2013-01-11|1376.37
#2013-01-14|1354.15
#2013-01-15|1360.63
#2013-01-16|1377.94
#2013-01-17|1388.52
#2013-01-18|1407.80
#2013-01-21|1416.90
#2013-01-22|1426.56
#2013-01-23|1434.87
#2013-01-24|1442.53
#2013-01-25|1456.55
#2013-01-28|1459.18
#2013-01-29|1440.95
#2013-01-30|1420.74
#2013-01-31|1441.07
#2013-02-01|1448.39
#2013-02-04|1455.93
#2013-02-05|1450.90
#2013-02-06|1447.74
#2013-02-07|1433.05
#2013-02-08|1465.18
#2013-02-11|1453.14
#2013-02-12|1478.93
#2013-02-13|1509.84
#2013-02-14|1538.66
#2013-02-15|1559.52
#2013-02-18|1555.41
#2013-02-19|1581.97
#2013-02-20|1581.84
#2013-02-21|1560.97
#2013-02-22|1575.87
#2013-02-25|1569.01
#2013-02-26|1552.99
#2013-02-27|1560.02
#2013-02-28|1582.10
#2013-03-01|1583.67
#2013-03-04|1574.93
#2013-03-05|1583.67
#2013-03-06|1579.44
#2013-03-07|1588.17
#2013-03-08|1599.54
#2013-03-11|1593.46
#2013-03-12|1576.68
#2013-03-13|1588.17
#2013-03-14|1595.06
#2013-03-15|1605.51
#2013-03-18|1585.45
#2013-03-19|1607.64
#2013-03-20|1634.46
#2013-03-21|1606.45
#2013-03-22|1624.41
#2013-03-25|1630.38
#2013-03-26|1640.42
#2013-03-27|1629.33
#2013-03-28|1635.72
#2013-03-29| .
#2013-04-01| .
#2013-04-02|1677.36
#2013-04-03|1656.81
#2013-04-04|1629.45
#2013-04-05|1624.20
#2013-04-08|1618.01
#2013-04-09|1616.28
#2013-04-10|1627.65
#2013-04-11|1629.82
#2013-04-12|1646.06
#2013-04-15|1611.38
#2013-04-16|1612.81
#2013-04-17|1610.12
#2013-04-18|1618.17
#2013-04-19|1619.53
#2013-04-22|1589.57
#2013-04-23|1608.50
#2013-04-24|1614.96
#2013-04-25|1574.59
#2013-04-26|1580.07
#2013-04-29|1572.69
#2013-04-30|1573.51
#2013-05-01| .
#2013-05-02|1556.91
#2013-05-03|1584.11
#2013-05-06|1574.66
#2013-05-07|1647.23
#2013-05-08|1683.82
#2013-05-09| .
#2013-05-10|1718.53
#2013-05-13|1671.84
#2013-05-14|1688.57
#2013-05-15|1680.93
#2013-05-16|1679.99
#2013-05-17|1660.57
#2013-05-20|1688.48
#2013-05-21|1701.93
#2013-05-22|1697.00
#2013-05-23|1670.63
#2013-05-24|1638.62
#2013-05-27|1643.52
#2013-05-28|1669.43
#2013-05-29|1639.50
#2013-05-30|1641.64
#2013-05-31|1621.46
#2013-06-03|1613.12
#2013-06-04|1601.63
#2013-06-05|1568.31
#2013-06-06|1568.37
#2013-06-07|1604.51
#2013-06-10|1599.30
#2013-06-11|1590.90
#2013-06-12|1588.98
#2013-06-13|1590.20
#2013-06-14|1609.75
#2013-06-17|1619.95
#2013-06-18|1609.76
#2013-06-19|1616.49
#2013-06-20|1592.26
#2013-06-21| .
#2013-06-24|1525.32
#2013-06-25|1543.25
#2013-06-26|1572.02
#2013-06-27|1587.15
#2013-06-28|1579.32
#2013-07-01|1620.53
#2013-07-02|1613.07
#2013-07-03|1626.71
#2013-07-04|1632.16
#2013-07-05|1631.78
#2013-07-08|1643.44
#2013-07-09|1655.21
#2013-07-10|1656.34
#2013-07-11|1691.78
#2013-07-12|1686.03
#2013-07-15|1700.74
#2013-07-16|1658.67
#2013-07-17|1661.39
#2013-07-18|1599.63
#2013-07-19|1587.65
#2013-07-22|1573.16
#2013-07-23|1562.91
#2013-07-24|1573.43
#2013-07-25|1567.22
#2013-07-26|1559.74
#2013-07-29|1576.31
#2013-07-30|1586.92
#2013-07-31|1592.91
#2013-08-01|1607.73
#2013-08-02|1613.74
#2013-08-05|1621.51
#2013-08-06|1626.00
#2013-08-07|1618.64
#2013-08-08|1626.02
#2013-08-09|1655.34
#2013-08-12|1655.73
#2013-08-13|1635.98
#2013-08-14|1649.31
#2013-08-15|1642.65
#2013-08-16|1650.92
#2013-08-19|1679.85
#2013-08-20|1679.92
#2013-08-21|1668.95
#2013-08-22|1679.80
#2013-08-23|1690.38
#2013-08-26|1688.71
#2013-08-27|1675.14
#2013-08-28|1673.13
#2013-08-29|1677.34
#2013-08-30|1652.33
#2013-09-02|1683.63
#2013-09-03|1701.38
#2013-09-04|1703.67
#2013-09-05|1711.38
#2013-09-06|1735.74
#2013-09-09|1753.31
#2013-09-10|1772.52
#2013-09-11|1760.84
#2013-09-12|1743.32
#2013-09-13|1740.87
#2013-09-16|1747.96
#2013-09-17|1745.75
#2013-09-18|1762.48
#2013-09-19|1756.21
#2013-09-20|1745.38
#2013-09-23|1731.08
#2013-09-24|1723.26
#2013-09-25|1725.51
#2013-09-26|1717.24
#2013-09-27|1732.44
#2013-09-30|1749.25
#2013-10-01|1731.80
#2013-10-02|1739.86
#2013-10-03|1727.30
#2013-10-04|1728.60
#2013-10-07|1707.64
#2013-10-08|1708.35
#2013-10-09|1685.45
#2013-10-10|1670.30
#2013-10-11|1704.68
#2013-10-14|1706.22
#2013-10-15|1730.97
#2013-10-16|1732.57
#2013-10-17|1746.59
#2013-10-18|1760.09
#2013-10-21|1759.11
#2013-10-22|1763.96
#2013-10-23|1776.77
#2013-10-24|1778.21
#2013-10-25|1848.35
#2013-10-28|1928.06
#2013-10-29|1931.99
#2013-10-30|1966.06
#2013-10-31|1939.54
#2013-11-01|1966.75
#2013-11-04|1965.42
#2013-11-05|1980.42
#2013-11-06|1992.08
#2013-11-07|2019.59
#2013-11-08|2008.91
#2013-11-11|2002.00
#2013-11-12|1967.11
#2013-11-13|1962.65
#2013-11-14|1976.96
#2013-11-15|1961.25
#2013-11-18|1972.75
#2013-11-19|1951.98
#2013-11-20|1943.36
#2013-11-21|1953.17
#2013-11-22|1965.80
#2013-11-25|1977.40
#2013-11-26|1965.03
#2013-11-27|2015.38
#2013-11-28|2025.75
#2013-11-29|2037.59
#2013-12-02|2015.11
#2013-12-03|1994.94
#2013-12-04|1969.41
#2013-12-05|2002.57
#2013-12-06| .
#2013-12-09|1977.25
#2013-12-10|1959.38
#2013-12-11|1958.17
#2013-12-12|1942.75
#2013-12-13|1976.72
#2013-12-16|1998.85
#2013-12-17|2000.01
#2013-12-18|2012.72
#2013-12-19|2033.03
#2013-12-20|2013.35
#2013-12-23|2042.10
#2013-12-24| .
#2013-12-25| .
#2013-12-26| .
#2013-12-27|2063.26
#2013-12-30|2055.38
#2013-12-31| .
#2014-01-01| .
#2014-01-02|2007.61
#2014-01-03|2021.85
#2014-01-06| .
#2014-01-07|2017.24
#2014-01-08|2033.58
#2014-01-09|2053.81
#2014-01-10|2107.27
#2014-01-13|2130.59
#2014-01-14|2094.93
#2014-01-15|2095.79
#2014-01-16|2089.05
#2014-01-17|2070.39
#2014-01-20|2137.29
#2014-01-21|2155.98
#2014-01-22|2115.43
#2014-01-23|2135.15
#2014-01-24|2064.72
#2014-01-27|2022.30
#2014-01-28|2004.51
#2014-01-29|2020.40
#2014-01-30|2034.80
#2014-01-31|2022.53
#2014-02-03|2015.18
#2014-02-04|1981.39
#2014-02-05|1985.03
#2014-02-06|2128.02
#2014-02-07|2103.78
#2014-02-10|2124.21
#2014-02-11|2135.90
#2014-02-12|2150.23
#2014-02-13|2163.15
#2014-02-14|2186.43
#2014-02-17|2192.07
#2014-02-18|2194.30
#2014-02-19|2209.32
#2014-02-20|2206.43
#2014-02-21|2231.87
#2014-02-24|2221.90
#2014-02-25|2240.02
#2014-02-26|2275.57
#2014-02-27|2276.04
#2014-02-28|2269.59
#2014-03-03|2218.08
#2014-03-04|2269.29
#2014-03-05|2252.92
#2014-03-06|2251.27
#2014-03-07|2235.87
#2014-03-10|2216.09
#2014-03-11|2199.66
#2014-03-12|2175.44
#2014-03-13|2146.59
#2014-03-14|2102.41
#2014-03-17|2153.71
#2014-03-18|2152.75
#2014-03-19|2123.52
#2014-03-20|2094.04
#2014-03-21|2133.86
#2014-03-24|2108.56
#2014-03-25|2144.10
#2014-03-26|2164.86
#2014-03-27|2166.46
#2014-03-28|2173.06
#2014-03-31|2192.00
#2014-04-01|2207.20
#2014-04-02|2226.03
#2014-04-03|2228.78
#2014-04-04|2221.32
#2014-04-07|2206.56
#2014-04-08|2182.01
#2014-04-09|2197.56
#2014-04-10|2208.43
#2014-04-11|2158.07
#2014-04-14|2142.42
#2014-04-15|2133.15
#2014-04-16|2177.73
#2014-04-17|2191.04
#2014-04-18| .
#2014-04-21| .
#2014-04-22|2230.54
#2014-04-23|2236.24
#2014-04-24|2217.63
#2014-04-25|2208.91
#2014-04-28|2186.10
#2014-04-29|2191.77
#2014-04-30|2168.12
#2014-05-01| .
#2014-05-02|2145.23
#2014-05-05|2121.07
#2014-05-06|2117.71
#2014-05-07|2145.54
#2014-05-08|2147.13
#2014-05-09|2154.64
#2014-05-12|2177.54
#2014-05-13|2212.53
#2014-05-14|2219.99
#2014-05-15|2214.30
#2014-05-16|2209.74
#2014-05-19|2197.78
#2014-05-20|2218.50
#2014-05-21|2213.70
#2014-05-22|2207.57
#2014-05-23|2228.08
#2014-05-26|2243.77
#2014-05-27|2245.62
#2014-05-28|2248.38
#2014-05-29| .
#2014-05-30|2254.69
#2014-06-02|2276.92
#2014-06-03|2261.36
#2014-06-04|2265.19
#2014-06-05|2260.76
#2014-06-06|2267.22
#2014-06-09|2278.42
#2014-06-10|2271.89
#2014-06-11|2247.68
#2014-06-12|2255.84
#2014-06-13|2224.69
#2014-06-16|2198.06
#2014-06-17|2189.49
#2014-06-18|2212.61
#2014-06-19|2229.53
#2014-06-20| .
#2014-06-23|2241.27
#2014-06-24|2209.22
#2014-06-25|2190.36
#2014-06-26|2197.74
#2014-06-27|2187.50
#2014-06-30|2186.75
#2014-07-01|2205.68
#2014-07-02|2235.49
#2014-07-03|2249.98
#2014-07-04|2271.56
#2014-07-07|2227.32
#2014-07-08|2253.98
#2014-07-09|2277.68
#2014-07-10|2236.40
#2014-07-11|2251.10
#2014-07-14|2306.88
#2014-07-15|2284.29
#2014-07-16|2302.12
#2014-07-17|2332.44
#2014-07-18|2272.10
#2014-07-21|2329.53
#2014-07-22|2339.00
#2014-07-23|2352.74
#2014-07-24|2342.88
#2014-07-25|2362.00
#2014-07-28|2363.21
#2014-07-29|2314.32
#2014-07-30|2292.09
#2014-07-31|2263.09
#2014-08-01|2227.76
#2014-08-04|2229.46
#2014-08-05|2242.57
#2014-08-06|2217.63
#2014-08-07|2195.60
#2014-08-08|2169.21
#2014-08-11|2233.08
#2014-08-12|2230.22
#2014-08-13|2224.60
#2014-08-14|2216.17
#2014-08-15|2215.68
#2014-08-18|2230.64
#2014-08-19|2259.24
#2014-08-20|2261.02
#2014-08-21|2307.02
#2014-08-22|2293.78
#2014-08-25|2314.77
#2014-08-26|2337.49
#2014-08-27|2330.73
#2014-08-28|2316.85
#2014-08-29|2311.00
#2014-09-01|2292.42
#2014-09-02|2292.12
#2014-09-03|2323.79
#2014-09-04|2326.97
#2014-09-05|2318.68
#2014-09-08|2315.70
#2014-09-09|2310.97
#2014-09-10|2297.53
#2014-09-11|2304.22
#2014-09-12|2300.19
#2014-09-15|2301.81
#2014-09-16|2288.05
#2014-09-17|2308.30
#2014-09-18|2338.36
#2014-09-19|2357.29
#2014-09-22|2394.05
#2014-09-23|2374.47
#2014-09-24|2387.49
#2014-09-25|2372.00
#2014-09-26|2384.62
#2014-09-29|2384.57
#2014-09-30|2456.36
#2014-10-01|2447.31
#2014-10-02|2407.90
#2014-10-03|2419.33
#2014-10-06|2461.07
#2014-10-07|2407.39
#2014-10-08|2345.88
#2014-10-09|2318.56
#2014-10-10|2289.04
#2014-10-13|2269.39
#2014-10-14|2246.12
#2014-10-15|2197.45
#2014-10-16|2185.33
#2014-10-17|2281.37
#2014-10-20|2262.86
#2014-10-21|2303.52
#2014-10-22|2308.50
#2014-10-23|2338.86
#2014-10-24|2286.93
#2014-10-27|2276.18
#2014-10-28|2305.69
#2014-10-29|2289.76
#2014-10-30|2303.68
#2014-10-31|2310.60
#2014-11-03|2278.84
#2014-11-04|2258.11
#2014-11-05|2269.14
#2014-11-06|2268.33
#2014-11-07|2270.16
#2014-11-10|2279.01
#2014-11-11|2278.05
#2014-11-12|2252.88
#2014-11-13|2223.51
#2014-11-14|2250.26
#2014-11-17|2257.12
#2014-11-18|2265.08
#2014-11-19|2259.11
#2014-11-20| .
#2014-11-21|2300.32
#2014-11-24|2354.00
#2014-11-25|2359.02
#2014-11-26|2333.46
#2014-11-27|2337.75
#2014-11-28|2336.98
#2014-12-01|2346.63
#2014-12-02|2348.19
#2014-12-03|2356.38
#2014-12-04|2356.32
#2014-12-05| .
#2014-12-08|2370.95
#2014-12-09|2325.31
#2014-12-10|2359.86
#2014-12-11|2380.01
#2014-12-12|2317.80
#2014-12-15|2251.86
#2014-12-16|2332.73
#2014-12-17|2329.73
#2014-12-18|2411.81
#2014-12-19|2402.02
#2014-12-22|2406.88
#2014-12-23|2434.52
#2014-12-24| .
#2014-12-25| .
#2014-12-26| .
#2014-12-29|2460.69
#2014-12-30|2438.50
#2014-12-31| .
#2015-01-01| .
#2015-01-02|2468.62
#2015-01-05|2426.87
#2015-01-06| .
#2015-01-07|2401.04
#2015-01-08|2441.55
#2015-01-09|2452.90
#2015-01-12|2460.66
#2015-01-13|2506.76
#2015-01-14|2496.82
#2015-01-15|2513.84
#2015-01-16|2576.92
#2015-01-19|2624.75
#2015-01-20|2631.34
#2015-01-21|2625.34
#2015-01-22|2627.28
#2015-01-23|2686.55
#2015-01-26|2743.54
#2015-01-27|2697.01
#2015-01-28|2714.25
#2015-01-29|2703.82
#2015-01-30|2729.96
#2015-02-02|2736.36
#2015-02-03|2710.63
#2015-02-04|2686.49
#2015-02-05|2731.19
#2015-02-06|2723.16
#2015-02-09|2679.29
#2015-02-10|2710.33
#2015-02-11|2734.44
#2015-02-12|2715.52
#2015-02-13|2872.93
#2015-02-16|2866.38
#2015-02-17|2849.68
#2015-02-18|2891.98
#2015-02-19|2917.74
#2015-02-20|2949.81
#2015-02-23|2995.95
#2015-02-24|3013.85
#2015-02-25|2995.10
#2015-02-26|2967.84
#2015-02-27|2981.23
#2015-03-02|2971.99
#2015-03-03|2973.75
#2015-03-04|2958.76
#2015-03-05|2946.89
#2015-03-06|3057.60
#2015-03-09|3043.36
#2015-03-10|3116.45
#2015-03-11|3218.01
#2015-03-12|3249.71
#2015-03-13|3273.63
#2015-03-16|3285.10
#2015-03-17|3262.32
#2015-03-18|3265.67
#2015-03-19|3261.99
#2015-03-20|3282.52
#2015-03-23|3267.23
#2015-03-24|3270.60
#2015-03-25|3259.37
#2015-03-26|3197.07
#2015-03-27|3209.03
#2015-03-30|3259.04
#2015-03-31|3261.47
#2015-04-01|3313.92
#2015-04-02|3354.58
#2015-04-03| .
#2015-04-06| .
#2015-04-07|3377.68
#2015-04-08|3384.41
#2015-04-09|3422.11
#2015-04-10|3446.09
#2015-04-13|3472.97
#2015-04-14|3499.99
#2015-04-15|3481.95
#2015-04-16|3451.76
#2015-04-17|3364.91
#2015-04-20|3424.11
#2015-04-21|3532.96
#2015-04-22|3457.70
#2015-04-23|3422.25
#2015-04-24|3446.80
#2015-04-27|3437.84
#2015-04-28|3345.35
#2015-04-29|3252.23
#2015-04-30|3249.99
#2015-05-01| .
#2015-05-04|3306.97
#2015-05-05|3275.74
#2015-05-06|3288.15
#2015-05-07|3295.22
#2015-05-08|3338.50
#2015-05-11|3368.47
#2015-05-12|3327.95
#2015-05-13|3379.45
#2015-05-14| .
#2015-05-15|3437.35
#2015-05-18|3449.72
#2015-05-19|3517.77
#2015-05-20|3520.60
#2015-05-21|3502.74
#2015-05-22|3475.75
#2015-05-25|3469.70
#2015-05-26|3449.03
#2015-05-27|3465.24
#2015-05-28|3470.62
#2015-05-29|3477.58
#2015-06-01|3483.35
#2015-06-02|3461.16
#2015-06-03|3457.74
#2015-06-04|3414.10
#2015-06-05|3353.53
#2015-06-08|3277.65
#2015-06-09|3273.50
#2015-06-10|3287.41
#2015-06-11|3306.04
#2015-06-12|3283.80
#2015-06-15|3218.79
#2015-06-16|3235.12
#2015-06-17|3187.31
#2015-06-18|3193.72
#2015-06-19| .
#2015-06-22|3295.75
#2015-06-23|3331.90
#2015-06-24|3223.56
#2015-06-25|3233.82
#2015-06-26|3262.83
#2015-06-29|3191.44
#2015-06-30|3177.49
#2015-07-01|3238.33
#2015-07-02|3192.07
#2015-07-03|3194.74
#2015-07-06|3159.90
#2015-07-07|3098.26
#2015-07-08|3106.89
#2015-07-09|3178.60
#2015-07-10|3251.93
#2015-07-13|3292.53
#2015-07-14|3283.04
#2015-07-15|3306.34
#2015-07-16|3330.55
#2015-07-17|3332.72
#2015-07-20|3467.13
#2015-07-21|3358.43
#2015-07-22|3320.74
#2015-07-23|3309.87
#2015-07-24|3525.70
#2015-07-27|3548.91
#2015-07-28|3598.68
#2015-07-29|3688.47
#2015-07-30|3625.04
#2015-07-31|3661.87
#2015-08-03|3662.34
#2015-08-04|3682.13
#2015-08-05|3662.96
#2015-08-06|3651.19
#2015-08-07|3542.18
#2015-08-10|3629.53
#2015-08-11|3587.18
#2015-08-12|3474.46
#2015-08-13|3497.47
#2015-08-14|3580.53
#2015-08-17|3585.99
#2015-08-18|3585.45
#2015-08-19|3527.66
#2015-08-20|3422.63
#2015-08-21|3329.04
#2015-08-24|3158.22
#2015-08-25|3202.80
#2015-08-26|3255.85
#2015-08-27|3313.35
#2015-08-28|3328.46
#2015-08-31|3309.10
#2015-09-01|3251.05
#2015-09-02|3252.76
#2015-09-03|3304.14
#2015-09-04|3211.01
#2015-09-07|3211.75
#2015-09-08|3194.12
#2015-09-09|3236.66
#2015-09-10|3216.24
#2015-09-11|3193.60
#2015-09-14|3197.87
#2015-09-15|3177.15
#2015-09-16|3181.21
#2015-09-17|3131.89
#2015-09-18|3102.50
#2015-09-21|3159.09
#2015-09-22|3050.89
#2015-09-23|3085.89
#2015-09-24|3072.23
#2015-09-25|3139.46
#2015-09-28|3079.52
#2015-09-29|3078.99
#2015-09-30|3133.83
#2015-10-01|3122.25
#2015-10-02|3150.55
#2015-10-05|3191.54
#2015-10-06|3206.31
#2015-10-07|3186.48
#2015-10-08|3168.25
#2015-10-09|3179.48
#2015-10-12|3142.99
#2015-10-13|3165.74
#2015-10-14|3109.11
#2015-10-15|3186.93
#2015-10-16|3189.91
#2015-10-19|3361.79
#2015-10-20|3397.89
#2015-10-21|3410.13
#2015-10-22|3637.70
#2015-10-23|3638.43
#2015-10-26|3646.17
#2015-10-27|3617.27
#2015-10-28|3684.40
#2015-10-29|3698.59
#2015-10-30|3680.60
#2015-11-02|3716.51
#2015-11-03|3705.43
#2015-11-04|3691.63
#2015-11-05|3751.74
#2015-11-06|3856.41
#2015-11-09|3781.16
#2015-11-10|3784.83
#2015-11-11|3822.32
#2015-11-12|3811.49
#2015-11-13|3762.66
#2015-11-16|3792.96
#2015-11-17|3865.82
#2015-11-18|3850.88
#2015-11-19|3882.65
#2015-11-20|3903.97
#2015-11-23|3897.64
#2015-11-24|3821.79
#2015-11-25|3869.03
#2015-11-26|3876.05
#2015-11-27|3897.63
#2015-11-30|3923.22
#2015-12-01|3932.43
#2015-12-02|3962.89
#2015-12-03|3862.08
#2015-12-04|3856.00
#2015-12-07|3933.17
#2015-12-08|3875.39
#2015-12-09|3799.58
#2015-12-10|3853.24
#2015-12-11|3734.61
#2015-12-14|3709.06
#2015-12-15|3807.19
#2015-12-16|3756.86
#2015-12-17|3814.55
#2015-12-18|3761.37
#2015-12-21|3710.29
#2015-12-22|3696.76
#2015-12-23|3741.42
#2015-12-24| .
#2015-12-25| .
#2015-12-28|3738.26
#2015-12-29|3813.07
#2015-12-30|3833.98
#2015-12-31| .
#2016-01-01| .
#2016-01-04|3758.41
#2016-01-05|3760.05
#2016-01-06| .
#2016-01-07|3681.83
#2016-01-08|3691.55
#2016-01-11|3745.26
#2016-01-12|3813.50
#2016-01-13|3820.70
#2016-01-14|3684.10
#2016-01-15|3568.66
#2016-01-18|3557.85
#2016-01-19|3617.61
#2016-01-20|3497.00
#2016-01-21|3543.96
#2016-01-22|3666.35
#2016-01-25|3703.94
#2016-01-26|3680.78
#2016-01-27|3679.98
#2016-01-28|3618.05
#2016-01-29|3710.37
#2016-02-01|3758.92
#2016-02-02|3710.32
#2016-02-03|3645.12
#2016-02-04|3590.92
#2016-02-05|3534.86
#2016-02-08|3444.12
#2016-02-09|3409.18
#2016-02-10|3476.46
#2016-02-11|3437.61
#2016-02-12|3397.52
#2016-02-15|3445.60
#2016-02-16|3415.68
#2016-02-17|3489.18
#2016-02-18|3560.29
#2016-02-19|3497.55
#2016-02-22|3533.81
#2016-02-23|3492.72
#2016-02-24|3447.12
#2016-02-25|3477.69
#2016-02-26|3502.27
#2016-02-29|3500.32
#2016-03-01|3566.68
#2016-03-02|3548.15
#2016-03-03|3541.10
#2016-03-04|3562.19
#2016-03-07|3581.45
#2016-03-08|3527.61
#2016-03-09|3559.70
#2016-03-10|3510.65
#2016-03-11|3588.69
#2016-03-14|3655.24
#2016-03-15|3661.46
#2016-03-16|3660.93
#2016-03-17|3642.48
#2016-03-18|3693.81
#2016-03-21|3688.39
#2016-03-22|3717.73
#2016-03-23|3755.99
#2016-03-24|3743.85
#2016-03-25| .
#2016-03-28| .
#2016-03-29|3730.41
#2016-03-30|3789.70
#2016-03-31|3711.40
#2016-04-01|3683.91
#2016-04-04|3704.11
#2016-04-05|3696.53
#2016-04-06|3738.94
#2016-04-07|3688.66
#2016-04-08|3751.42
#2016-04-11|3781.54
#2016-04-12|3793.09
#2016-04-13|3808.94
#2016-04-14|3804.53
#2016-04-15|3821.28
#2016-04-18|3841.43
#2016-04-19|3864.39
#2016-04-20|3908.24
#2016-04-21|3959.48
#2016-04-22|4107.65
#2016-04-25|3998.43
#2016-04-26|3999.61
#2016-04-27|4008.49
#2016-04-28|4012.89
#2016-04-29|3957.13
#2016-05-02|3972.50
#2016-05-03|3961.73
#2016-05-04|3899.71
#2016-05-05|3899.71
#2016-05-06|3927.10
#2016-05-09|3975.90
#2016-05-10|3985.65
#2016-05-11|4026.14
#2016-05-12|4018.51
#2016-05-13|4039.44
#2016-05-16|4001.21
#2016-05-17|4043.74
#2016-05-18|4057.43
#2016-05-19|4064.96
#2016-05-20|4159.92
#2016-05-23|4151.01
#2016-05-24|4177.39
#2016-05-25|4202.18
#2016-05-26|4244.51
#2016-05-27|4264.69
#2016-05-30|4242.38
#2016-05-31|4273.53
#2016-06-01|4256.26
#2016-06-02|4277.31
#2016-06-03|4251.89
#2016-06-06|4271.64
#2016-06-07|4323.10
#2016-06-08|4307.14
#2016-06-09|4310.97
#2016-06-10|4240.85
#2016-06-13|4139.76
#2016-06-14|4078.54
#2016-06-15|4149.55
#2016-06-16|4074.76
#2016-06-17|4075.03
#2016-06-20|4193.14
#2016-06-21|4206.12
#2016-06-22|4197.70
#2016-06-23|4219.95
#2016-06-24| .
#2016-06-27|3924.14
#2016-06-28|4037.65
#2016-06-29|4154.09
#2016-06-30|4233.98
#2016-07-01|4319.05
#2016-07-04|4282.80
#2016-07-05|4273.46
#2016-07-06|4263.17
#2016-07-07|4254.42
#2016-07-08|4309.02
#2016-07-11|4379.43
#2016-07-12|4355.30
#2016-07-13|4355.52
#2016-07-14|4346.44
#2016-07-15|4348.36
#2016-07-18|4394.61
#2016-07-19|4409.16
#2016-07-20|4503.50
#2016-07-21|4544.38
#2016-07-22|4454.85
#2016-07-25|4480.40
#2016-07-26|4543.90
#2016-07-27|4514.38
#2016-07-28|4492.45
#2016-07-29|4472.18
#2016-08-01|4437.67
#2016-08-02|4388.67
#2016-08-03|4347.63
#2016-08-04|4361.33
#2016-08-05|4420.31
#2016-08-08|4454.54
#2016-08-09|4525.81
#2016-08-10|4500.78
#2016-08-11|4505.33
#2016-08-12|4498.45
#2016-08-15|4504.44
#2016-08-16|4419.25
#2016-08-17|4413.17
#2016-08-18|4461.00
#2016-08-19|4432.61
#2016-08-22|4414.32
#2016-08-23|4430.76
#2016-08-24|4385.80
#2016-08-25|4461.00
#2016-08-26|4473.53
#2016-08-29|4480.09
#2016-08-30|4445.89
#2016-08-31|4466.58
#2016-09-01|4525.55
#2016-09-02|4604.77
#2016-09-05|4620.56
#2016-09-06|4602.24
#2016-09-07|4626.08
#2016-09-08|4594.69
#2016-09-09|4512.58
#2016-09-12|4463.57
#2016-09-13|4446.66
#2016-09-14|4459.63
#2016-09-15|4495.14
#2016-09-16|4626.38
#2016-09-19|4675.82
#2016-09-20|4710.88
#2016-09-21|4701.05
#2016-09-22|4801.56
#2016-09-23|4769.84
#2016-09-26|4735.25
#2016-09-27|4743.55
#2016-09-28|4756.84
#2016-09-29|4730.31
#2016-09-30|4722.84
#2016-10-03|4761.95
#2016-10-04|4739.54
#2016-10-05|4724.12
#2016-10-06|4708.41
#2016-10-07|4702.33
#2016-10-10|4750.87
#2016-10-11|4687.34
#2016-10-12|4673.63
#2016-10-13|4637.19
#2016-10-14|4656.84
#2016-10-17|4645.64
#2016-10-18|4673.92
#2016-10-19|4658.13
#2016-10-20|4649.39
#2016-10-21|4605.20
#2016-10-24|4637.34
#2016-10-25|4613.85
#2016-10-26|4235.75
#2016-10-27|4236.42
#2016-10-28|4255.61
#2016-10-31|4229.01
#2016-11-01|4122.24
#2016-11-02|4063.90
#2016-11-03|4006.96
#2016-11-04|3973.22
#2016-11-07|3972.11
#2016-11-08|3964.15
#2016-11-09|3973.17
#2016-11-10|3933.60
#2016-11-11|3859.19
#2016-11-14|3798.98
#2016-11-15|3956.64
#2016-11-16|3920.38
#2016-11-17|3943.72
#2016-11-18|3988.88
#2016-11-21|3997.39
#2016-11-22|4041.72
#2016-11-23|4069.03
#2016-11-24|4058.66
#2016-11-25|4107.87
#2016-11-28|4070.19
#2016-11-29|4092.67
#2016-11-30|4094.53
#2016-12-01|4068.18
#2016-12-02|4036.04
#2016-12-05|4050.22
#2016-12-06| .
#2016-12-07|4090.18
#2016-12-08|4079.18
#2016-12-09|4153.61
#2016-12-12|4156.50
#2016-12-13|4144.51
#2016-12-14|4113.13
#2016-12-15|4111.47
#2016-12-16|4092.42
#2016-12-19|4114.51
#2016-12-20|4112.36
#2016-12-21|4142.82
#2016-12-22|4092.11
#2016-12-23|4148.01
#2016-12-26| .
#2016-12-27|4145.16
#2016-12-28|4165.56
#2016-12-29|4155.80
#2016-12-30|4135.29
#2017-01-02|4189.64
#2017-01-03|4193.03
#2017-01-04|4166.29
#2017-01-05|4160.46
#2017-01-06| .
#2017-01-09|4126.05
#2017-01-10|4118.75
#2017-01-11|4115.14
#2017-01-12|4052.71
#2017-01-13|4098.13
#2017-01-16|4063.10
#2017-01-17|4014.15
#2017-01-18|4026.43
#2017-01-19|4001.51
#2017-01-20|4063.48
#2017-01-23|4041.94
#2017-01-24|4054.44
#2017-01-25|4071.02
#2017-01-26|4116.28
#2017-01-27|4176.14
#2017-01-30|4084.05
#2017-01-31|4009.27
#2017-02-01|4002.70
#2017-02-02|3970.60
#2017-02-03|3985.31
#2017-02-06|3991.13
#2017-02-07|4014.19
#2017-02-08|4029.47
#2017-02-09|3980.91
#2017-02-10|3981.19
#2017-02-13|3949.60
#2017-02-14|3952.90
#2017-02-15|4256.04
#2017-02-16|4147.51
#2017-02-17|4070.42
#2017-02-20|4074.55
#2017-02-21|4068.79
#2017-02-22|4064.16
#2017-02-23|4065.47
#2017-02-24|4011.93
#2017-02-27|4019.32
#2017-02-28|4028.79
#2017-03-01|4049.57
#2017-03-02|4049.54
#2017-03-03|4033.77
#2017-03-06|4031.40
#2017-03-07|4040.68
#2017-03-08|4016.28
#2017-03-09|4026.27
#2017-03-10|4050.91
#2017-03-13|4062.95
#2017-03-14|4050.63
#2017-03-15|4043.90
#2017-03-16|4049.03
#2017-03-17|3982.27
#2017-03-20|4027.16
#2017-03-21|3936.51
#2017-03-22|3901.46
#2017-03-23|3909.53
#2017-03-24|3895.30
#2017-03-27|3886.78
#2017-03-28|3900.62
#2017-03-29|3921.84
#2017-03-30|3954.56
#2017-03-31|3986.36
#2017-04-03|3941.99
#2017-04-04|3946.02
#2017-04-05|3946.55
#2017-04-06|3956.86
#2017-04-07|3967.05
#2017-04-10|3969.73
#2017-04-11|3936.45
#2017-04-12|3991.26
#2017-04-13|3957.59
#2017-04-14| .
#2017-04-17| .
#2017-04-18|3924.61
#2017-04-19|3935.76
#2017-04-20|4019.87
#2017-04-21|3998.83
#2017-04-24|4096.58
#2017-04-25|4110.24
#2017-04-26|4110.60
#2017-04-27|4290.86
#2017-04-28|4316.46
#2017-05-01| .
#2017-05-02|4374.41
#2017-05-03|4403.38
#2017-05-04|4412.19
#2017-05-05|4414.24
#2017-05-08|4381.42
#2017-05-09|4376.12
#2017-05-10|4334.52
#2017-05-11|4319.98
#2017-05-12|4301.30
#2017-05-15|4315.17
#2017-05-16|4306.69
#2017-05-17|4213.50
#2017-05-18|4185.02
#2017-05-19|4255.99
#2017-05-22|4227.52
#2017-05-23|4329.06
#2017-05-24|4338.34
#2017-05-25| .
#2017-05-26|4312.41
#2017-05-29|4312.50
#2017-05-30|4271.08
#2017-05-31|4236.54
#2017-06-01|4308.77
#2017-06-02|4351.45
#2017-06-05|4366.20
#2017-06-06|4411.06
#2017-06-07|4414.88
#2017-06-08|4353.56
#2017-06-09|4365.37
#2017-06-12|4399.00
#2017-06-13|4442.03
#2017-06-14|4449.47
#2017-06-15|4407.28
#2017-06-16|4436.34
#2017-06-19|4383.63
#2017-06-20|4365.89
#2017-06-21|4305.25
#2017-06-22|4274.16
#2017-06-23| .
#2017-06-26|4264.97
#2017-06-27|4227.52
#2017-06-28|4238.19
#2017-06-29|4213.68
#2017-06-30|4214.00
#2017-07-03|4213.40
#2017-07-04|4218.24
#2017-07-05|4234.34
#2017-07-06|4221.72
#2017-07-07|4214.54
#2017-07-10|4203.07
#2017-07-11|4164.39
#2017-07-12|4227.60
#2017-07-13|4249.71
#2017-07-14|4208.58
#2017-07-17|4232.80
#2017-07-18|4205.42
#2017-07-19|4237.52
#2017-07-20|4261.61
#2017-07-21|3987.66
#2017-07-24|3950.55
#2017-07-25|4020.91
#2017-07-26|4038.83
#2017-07-27|4080.73
#2017-07-28|4079.52
#2017-07-31|4029.85
#2017-08-01|4055.77
#2017-08-02|4055.35
#2017-08-03|4038.43
#2017-08-04|4065.63
#2017-08-07|4061.13
#2017-08-08|4045.84
#2017-08-09|4026.62
#2017-08-10|4042.32
#2017-08-11|4029.17
#2017-08-14|4059.32
#2017-08-15|4082.98
#2017-08-16|4140.27
#2017-08-17|4111.87
#2017-08-18|4042.80
#2017-08-21|4039.98
#2017-08-22|4083.74
#2017-08-23|4042.46
#2017-08-24|4048.19
#2017-08-25|4047.86
#2017-08-28|4028.99
#2017-08-29|3956.30
#2017-08-30|3989.59
#2017-08-31|4011.96
#2017-09-01|4102.68
#2017-09-04|4085.70
#2017-09-05|4051.78
#2017-09-06|4068.82
#2017-09-07|4093.92
#2017-09-08|4130.15
#2017-09-11|4177.84
#2017-09-12|4238.49
#2017-09-13|4240.20
#2017-09-14|4244.60
#2017-09-15|4249.12
#2017-09-18|4269.71
#2017-09-19|4245.22
#2017-09-20|4220.26
#2017-09-21|4238.97
#2017-09-22|4218.50
#2017-09-25|4199.67
#2017-09-26|4197.25
#2017-09-27|4147.97
#2017-09-28|4181.32
#2017-09-29|4165.17
#2017-10-02|4219.34
#2017-10-03|4245.28
#2017-10-04|4268.07
#2017-10-05|4306.05
#2017-10-06|4301.53
#2017-10-09|4312.62
#2017-10-10|4442.46
#2017-10-11|4445.07
#2017-10-12|4424.62
#2017-10-13|4383.62
#2017-10-16|4358.04
#2017-10-17|4352.29
#2017-10-18|4352.32
#2017-10-19|4355.22
#2017-10-20|4357.96
#2017-10-23|4383.75
#2017-10-24|4375.95
#2017-10-25|4391.30
#2017-10-26|4467.08
#2017-10-27|4533.79
#2017-10-30|4466.09
#2017-10-31|4446.03
#2017-11-01|4493.98
#2017-11-02|4466.78
#2017-11-03|4521.44
#2017-11-06|4529.07
#2017-11-07|4521.44
#2017-11-08|4503.30
#2017-11-09|4503.47
#2017-11-10|4522.42
#2017-11-13|4508.25
#2017-11-14|4530.18
#2017-11-15|4451.21
#2017-11-16|4445.40
#2017-11-17|4434.20
#2017-11-20|4441.79
#2017-11-21|4449.75
#2017-11-22|4435.46
#2017-11-23|4445.78
#2017-11-24|4481.04
#2017-11-27|4421.43
#2017-11-28|4440.27
#2017-11-29|4456.14
#2017-11-30|4489.64
#2017-12-01|4390.05
#2017-12-04|4447.07
#2017-12-05|4423.07
#2017-12-06| .
#2017-12-07|4413.72
#2017-12-08|4437.22
#2017-12-11|4492.47
#2017-12-12|4445.61
#2017-12-13|4419.47
#2017-12-14|4397.81
#2017-12-15|4424.86
#2017-12-18|4437.44
#2017-12-19|4433.13
#2017-12-20|4371.33
#2017-12-21|4304.99
#2017-12-22|4295.45
#2017-12-25| .
#2017-12-26| .
#2017-12-27|4318.46
#2017-12-28|4308.95
#2017-12-29|4297.18
#2018-01-01| .
#2018-01-02|4289.12
#2018-01-03|4303.38
#2018-01-04|4299.49
#2018-01-05|4289.79
#2018-01-08|4267.62
#2018-01-09|4099.18
#2018-01-10|4142.90
#2018-01-11|4153.44
#2018-01-12|4224.39
#2018-01-15|4173.63
#2018-01-16|4159.75
#2018-01-17|4133.70
#2018-01-18|4141.68
#2018-01-19|4146.02
#2018-01-22|4129.06
#2018-01-23|4174.12
#2018-01-24|4146.88
#2018-01-25|4132.15
#2018-01-26|4171.06
#2018-01-29|4192.08
#2018-01-30|4203.97
#2018-01-31|4239.78
#2018-02-01|4226.65
#2018-02-02|4117.56
#2018-02-05|4030.24
#2018-02-06|3973.95
#2018-02-07|4016.14
#2018-02-08|3895.23
#2018-02-09|3920.33
#2018-02-12|3912.93
#2018-02-13|3922.93
#2018-02-14|4043.26
#2018-02-15|4278.72
#2018-02-16|4280.99
#2018-02-19|4274.58
#2018-02-20|4329.95
#2018-02-21|4363.48
#2018-02-22|4373.75
#2018-02-23|4295.48
#2018-02-26|4284.92
#2018-02-27|4299.72
#2018-02-28|4271.63
#2018-03-01|4211.76
#2018-03-02|4158.22
#2018-03-05|4230.81
#2018-03-06|4298.15
#2018-03-07|4347.06
#2018-03-08|4485.48
#2018-03-09|4487.04
#2018-03-12|4492.22
#2018-03-13|4428.92
#2018-03-14|4428.82
#2018-03-15|4460.77
#2018-03-16|4445.72
#2018-03-19|4439.03
#2018-03-20|4409.62
#2018-03-21|4406.40
#2018-03-22|4352.54
#2018-03-23|4394.06
#2018-03-26|4370.02
#2018-03-27|4416.85
#2018-03-28|4412.23
#2018-03-29|4389.68
#2018-03-30| .
#2018-04-02| .
#2018-04-03|4365.17
#2018-04-04|4306.06
#2018-04-05|4448.20
#2018-04-06|4438.06
#2018-04-09|4492.30
#2018-04-10|4362.22
#2018-04-11|4353.03
#2018-04-12|4442.72
#2018-04-13|4425.63
#2018-04-16|4416.59
#2018-04-17|4415.62
#2018-04-18|4373.93
#2018-04-19|4441.23
#2018-04-20|4440.66
#2018-04-23|4309.94
#2018-04-24|4342.05
#2018-04-25|4278.43
#2018-04-26|4323.07
#2018-04-27|4286.97
#2018-04-30|4286.07
#2018-05-01| .
#2018-05-02|4322.43
#2018-05-03|4240.05
#2018-05-04|4273.27
#2018-05-07|4304.63
#2018-05-08|4361.70
#2018-05-09|4341.17
#2018-05-10| .
#2018-05-11|4390.45
#2018-05-14|4393.26
#2018-05-15|4415.47
#2018-05-16|4394.44
#2018-05-17|4400.29
#2018-05-18|4382.92
#2018-05-21|4429.40
#2018-05-22|4423.46
#2018-05-23|4388.28
#2018-05-24|4343.52
#2018-05-25|4377.92
#2018-05-28|4451.17
#2018-05-29|4414.38
#2018-05-30|4348.00
#2018-05-31|4392.43
#2018-06-01|4424.76
#2018-06-04|4449.98
#2018-06-05|4446.24
#2018-06-06|4405.51
#2018-06-07|4421.26
#2018-06-08|4412.62
#2018-06-11|4395.27
#2018-06-12|4339.04
#2018-06-13|4356.95
#2018-06-14|4367.19
#2018-06-15|4313.95
#2018-06-18|4292.17
#2018-06-19|4168.77
#2018-06-20|4116.14
#2018-06-21|4062.38
#2018-06-22| .
#2018-06-25|4028.89
#2018-06-26|4088.41
#2018-06-27|4113.86
#2018-06-28|4005.33
#2018-06-29|4091.48
#2018-07-02|3997.69
#2018-07-03|4013.38
#2018-07-04|3960.79
#2018-07-05|3943.10
#2018-07-06|3958.22
#2018-07-09|4004.06
#2018-07-10|4062.37
#2018-07-11|3975.57
#2018-07-12|4006.89
#2018-07-13|3951.87
#2018-07-16|3924.80
#2018-07-17|3942.85
#2018-07-18|3937.34
#2018-07-19|3938.38
#2018-07-20|3759.83
#2018-07-23|3819.63
#2018-07-24|3944.30
#2018-07-25|3896.76
#2018-07-26|3936.87
#2018-07-27|3948.90
#2018-07-30|3962.84
#2018-07-31|3985.13
#2018-08-01|4011.40
#2018-08-02|4019.53
#2018-08-03|4023.67
#2018-08-06|4061.50
#2018-08-07|4072.65
#2018-08-08|4074.70
#2018-08-09|4087.25
#2018-08-10|4004.72
#2018-08-13|3979.20
#2018-08-14|3985.64
#2018-08-15|3947.98
#2018-08-16|4020.20
#2018-08-17|4005.68
#2018-08-20|4066.83
#2018-08-21|4094.48
#2018-08-22|4111.01
#2018-08-23|4129.58
#2018-08-24|4057.39
#2018-08-27|4080.91
#2018-08-28|4089.04
#2018-08-29|4086.71
#2018-08-30|4051.45
#2018-08-31|4033.86
#2018-09-03|3963.94
#2018-09-04|3891.04
#2018-09-05|3865.50
#2018-09-06|3775.57
#2018-09-07|3753.43
#2018-09-10|3736.19
#2018-09-11|3699.06
#2018-09-12|3643.04
#2018-09-13|3653.24
#2018-09-14|3682.33
#2018-09-17|3721.32
#2018-09-18|3745.81
#2018-09-19|3781.37
#2018-09-20|3792.76
#2018-09-21|3836.34
#2018-09-24|3739.34
#2018-09-25|3718.07
#2018-09-26|3699.67
#2018-09-27|3730.80
#2018-09-28|3691.26
#2018-10-01|3690.92
#2018-10-02|3722.84
#2018-10-03|3722.72
#2018-10-04|3636.78
#2018-10-05|3577.39
#2018-10-08|3528.18
#2018-10-09|3519.85
#2018-10-10|3501.48
#2018-10-11|3466.19
#2018-10-12|3445.16
#2018-10-15|3447.54
#2018-10-16|3514.96
#2018-10-17|3557.68
#2018-10-18|3557.77
#2018-10-19|3490.36
#2018-10-22|3473.98
#2018-10-23|3374.67
#2018-10-24|3343.65
#2018-10-25|3264.10
#2018-10-26|3240.45
#2018-10-29|3157.60
#2018-10-30|3122.71
#2018-10-31|3290.11
#2018-11-01|3342.66
#2018-11-02|3420.21
#2018-11-05|3383.70
#2018-11-06|3389.82
#2018-11-07|3393.92
#2018-11-08|3396.46
#2018-11-09|3324.17
#2018-11-12|3323.88
#2018-11-13|3361.34
#2018-11-14|3375.84
#2018-11-15|3358.11
#2018-11-16|3407.30
#2018-11-19|3414.83
#2018-11-20|3372.44
#2018-11-21|3481.45
#2018-11-22|3517.83
#2018-11-23|3408.29
#2018-11-26|3469.12
#2018-11-27|3482.46
#2018-11-28|3495.61
#2018-11-29|3543.15
#2018-11-30|3538.23
#2018-12-03|3609.95
#2018-12-04|3522.60
#2018-12-05|3549.66
#2018-12-06| .
#2018-12-07|3557.67
#2018-12-10|3535.46
#2018-12-11|3598.66
#2018-12-12|3688.84
#2018-12-13|3717.91
#2018-12-14|3685.70
#2018-12-17|3655.36
#2018-12-18|3535.20
#2018-12-19|3574.47
#2018-12-20|3480.70
#2018-12-21|3469.66
#2018-12-24| .
#2018-12-25| .
#2018-12-26| .
#2018-12-27|3426.07
#2018-12-28|3493.10
#2018-12-31| .
#2019-01-01| .
#2019-01-02|3604.85
#2019-01-03|3550.11
#2019-01-04|3598.89
#2019-01-07|3596.33
#2019-01-08|3630.35
#2019-01-09|3683.56
#2019-01-10|3677.21
#2019-01-11|3595.94
#2019-01-14|3608.04
#2019-01-15|3633.26
#2019-01-16|3654.53
#2019-01-17|3657.45
#2019-01-18|3656.27
#2019-01-21|3667.95
#2019-01-22|3667.97
#2019-01-23|3646.32
#2019-01-24|3650.42
#2019-01-25|3773.21
#2019-01-28|3736.50
#2019-01-29|3752.33
#2019-01-30|3755.04
#2019-01-31|3749.85
#2019-02-01|3802.22
#2019-02-04|3806.68
#2019-02-05|3837.77
#2019-02-06|3870.52
#2019-02-07|3791.88
#2019-02-08|3739.10
#2019-02-11|3785.81
#2019-02-12|3826.11
#2019-02-13|3838.76
#2019-02-14|4180.94
#2019-02-15|4230.88
#2019-02-18|4235.95
#2019-02-19|4141.37
#2019-02-20|4141.95
#2019-02-21|4115.28
#2019-02-22|4088.02
#2019-02-25|4151.94
#2019-02-26|4219.56
#2019-02-27|4136.90
#2019-02-28|4093.61
#2019-03-01|4125.85
#2019-03-04|4144.34
#2019-03-05|4148.75
#2019-03-06|4124.69
#2019-03-07|4075.68
#2019-03-08|4065.70
#2019-03-11|4113.73
#2019-03-12|4106.10
#2019-03-13|4117.32
#2019-03-14|4187.58
#2019-03-15|4222.50
#2019-03-18|4192.63
#2019-03-19|4252.34
#2019-03-20|4270.91
#2019-03-21|4262.08
#2019-03-22|4189.89
#2019-03-25|4162.60
#2019-03-26|4213.95
#2019-03-27|4227.22
#2019-03-28|4178.02
#2019-03-29|4255.46
#2019-04-01|4355.47
#2019-04-02|4380.24
#2019-04-03|4415.84
#2019-04-04|4408.88
#2019-04-05|4419.06
#2019-04-08|4383.74
#2019-04-09|4426.83
#2019-04-10|4335.46
#2019-04-11|4291.75
#2019-04-12|4281.85
#2019-04-15|4277.73
#2019-04-16|4252.94
#2019-04-17|4190.40
#2019-04-18|4239.04
#2019-04-19| .
#2019-04-22| .
#2019-04-23|4273.24
#2019-04-24|4218.89
#2019-04-25|4659.32
#2019-04-26|4631.58
#2019-04-29|4599.01
#2019-04-30|4561.75
#2019-05-01| .
#2019-05-02|4572.38
#2019-05-03|4693.23
#2019-05-06|4680.42
#2019-05-07|4625.51
#2019-05-08|4638.22
#2019-05-09|4528.31
#2019-05-10|4575.40
#2019-05-13|4434.34
#2019-05-14|4491.54
#2019-05-15|4524.15
#2019-05-16|4578.95
#2019-05-17|4641.14
#2019-05-20|4519.46
#2019-05-21|4625.72
#2019-05-22|4660.73
#2019-05-23|4504.25
#2019-05-24|4556.23
#2019-05-27|4623.74
#2019-05-28|4565.40
#2019-05-29|4529.15
#2019-05-30| .
#2019-05-31|4562.49
#2019-06-03|4548.84
#2019-06-04|4528.52
#2019-06-05|4498.10
#2019-06-06|4562.28
#2019-06-07|4603.53
#2019-06-10|4619.99
#2019-06-11|4697.82
#2019-06-12|4604.36
#2019-06-13|4569.05
#2019-06-14|4663.75
#2019-06-17|4584.98
#2019-06-18|4741.26
#2019-06-19|4750.63
#2019-06-20|4865.13
#2019-06-21| .
#2019-06-24|4813.35
#2019-06-25|4831.27
#2019-06-26|4860.23
#2019-06-27|4808.97
#2019-06-28|4850.23
#2019-07-01|4851.58
#2019-07-02|4884.61
#2019-07-03|4907.84
#2019-07-04|4943.99
#2019-07-05|4817.41
#2019-07-08|4843.77
#2019-07-09|4843.77
#2019-07-10|4836.79
#2019-07-11|4869.29
#2019-07-12|4942.33
#2019-07-15|5022.97
#2019-07-16|5001.92
#2019-07-17|4949.41
#2019-07-18|4885.65
#2019-07-19|4805.33
#2019-07-22|4747.82
#2019-07-23|4763.86
#2019-07-24|4811.68
#2019-07-25|4808.25
#2019-07-26|4793.66
#2019-07-29|4808.14
#2019-07-30|4718.02
#2019-07-31|4623.74
#2019-08-01|4629.79
#2019-08-02|4596.34
#2019-08-05|4584.57
#2019-08-06|4623.95
#2019-08-07|4551.65
#2019-08-08|4671.88
#2019-08-09|4666.88
#2019-08-12|4620.72
#2019-08-13|4671.25
#2019-08-14|4562.49
#2019-08-15|4526.24
#2019-08-16|4621.25
#2019-08-19|4662.51
#2019-08-20|4623.02
#2019-08-21|4671.15
#2019-08-22|4631.15
#2019-08-23|4627.19
#2019-08-26|4557.60
#2019-08-27|4571.56
#2019-08-28|4510.61
#2019-08-29|4572.60
#2019-08-30|4673.55
#2019-09-02|4670.11
#2019-09-03|4595.00
#2019-09-04|4652.19
#2019-09-05|4724.70
#2019-09-06|4689.91
#2019-09-09|4705.22
#2019-09-10|4592.18
#2019-09-11|4696.78
#2019-09-12|4867.95
#2019-09-13|5019.43
#2019-09-16|5034.01
#2019-09-17|4963.17
#2019-09-18|4901.60
#2019-09-19|4973.80
#2019-09-20|4917.64
#2019-09-23|4811.69
#2019-09-24|4847.01
#2019-09-25|4818.88
#2019-09-26|4884.93
#2019-09-27|4867.84
#2019-09-30|4877.22
#2019-10-01|4858.68
#2019-10-02|4744.29
#2019-10-03|4715.84
#2019-10-04|4911.29
#2019-10-07|4953.69
#2019-10-08|4935.36
#2019-10-09|4939.84
#2019-10-10|4946.61
#2019-10-11|4976.51
#2019-10-14|4950.46
#2019-10-15|4952.44
#2019-10-16|4977.34
#2019-10-17|4977.65
#2019-10-18|5001.72
#2019-10-21|5039.53
#2019-10-22|5034.12
#2019-10-23|5355.42
#2019-10-24|5412.61
#2019-10-25|5552.95
#2019-10-28|5556.59
#2019-10-29|5547.74
#2019-10-30|5545.97
#2019-10-31|5495.16
#2019-11-01|5556.61
#2019-11-04|5530.53
#2019-11-05|5482.64
#2019-11-06|5493.91
#2019-11-07|5479.20
#2019-11-08|5411.59
#2019-11-11|5401.37
#2019-11-12|5403.56
#2019-11-13|5414.82
#2019-11-14|5411.69
#2019-11-15|5454.16
#2019-11-18|5472.52
#2019-11-19|5407.73
#2019-11-20|5424.42
#2019-11-21|5369.44
#2019-11-22|5361.93
#2019-11-25|5348.05
#2019-11-26|5348.89
#2019-11-27|5321.03
#2019-11-28|5328.86
#2019-11-29|5270.33
#2019-12-02|5378.00
#2019-12-03|5346.49
#2019-12-04|5400.74
#2019-12-05|5349.00
#2019-12-06| .
#2019-12-09|5362.04
#2019-12-10|5329.28
#2019-12-11|5403.15
#2019-12-12|5467.00
#2019-12-13|5319.78
#2019-12-16|5364.65
#2019-12-17|5392.19
#2019-12-18|5377.38
#2019-12-19|5370.39
#2019-12-20|5479.83
#2019-12-23|5491.10
#2019-12-24| .
#2019-12-25| .
#2019-12-26| .
#2019-12-27|5514.37
#2019-12-30|5458.96
#2019-12-31| .
#2020-01-01| .
#2020-01-02|5507.16
#2020-01-03|5461.15
#2020-01-06| .
#2020-01-07|5399.60
#2020-01-08|5339.82
#2020-01-09|5397.09
#2020-01-10|5507.27
#2020-01-13|5315.92
#2020-01-14|5350.46
#2020-01-15|5353.17
#2020-01-16|5422.34
#2020-01-17|5413.78
#2020-01-20|5425.47
#2020-01-21|5419.00
#2020-01-22|5403.77
#2020-01-23|5354.21
#2020-01-24|5438.09
#2020-01-27|5285.56
#2020-01-28|5391.04
#2020-01-29|5429.44
#2020-01-30|5394.07
#2020-01-31|5323.85
#2020-02-03|5413.89
#2020-02-04|5486.40
#2020-02-05|5425.99
#2020-02-06|5329.69
#2020-02-07|5347.11
#2020-02-10|5360.88
#2020-02-11|5428.28
#2020-02-12|5539.29
#2020-02-13|5733.77
#2020-02-14|5756.72
#2020-02-17|5714.47
#2020-02-18|5677.22
#2020-02-19|5577.48
#2020-02-20|5564.23
#2020-02-21|5556.20
#2020-02-24|5337.62
#2020-02-25|5176.64
#2020-02-26|5236.84
#2020-02-27|5062.39
#2020-02-28|4945.23
#2020-03-02|5071.89
#2020-03-03|5156.81
#2020-03-04|5166.83
#2020-03-05|5054.57
#2020-03-06|4883.46
#2020-03-09|4699.21
#2020-03-10|4690.97
#2020-03-11|4607.19
#2020-03-12|4239.53
#2020-03-13|4034.51
#2020-03-16|3768.78
#2020-03-17|3474.24
#2020-03-18|3231.78
#2020-03-19|3244.40
#2020-03-20|3438.67
#2020-03-23|3274.34
#2020-03-24|3447.43
#2020-03-25|3730.59
#2020-03-26|3840.25
#2020-03-27|3735.40
#2020-03-30|3783.91
#2020-03-31|3864.35
#2020-04-01|3712.75
#2020-04-02|3725.69
#2020-04-03|3769.40
#2020-04-06|3812.18
#2020-04-07|3962.94
#2020-04-08|4110.15
#2020-04-09|4208.44
#2020-04-10| .
#2020-04-13| .
#2020-04-14|4225.86
#2020-04-15|3993.93
#2020-04-16|4036.40
#2020-04-17|4056.84
#2020-04-20|3999.25
#2020-04-21|3984.54
#2020-04-22|4021.37
#2020-04-23|4099.00
#2020-04-24|4103.27
#2020-04-27|4157.73
#2020-04-28|4314.23
#2020-04-29|4637.35
#2020-04-30|4506.93
#2020-05-01| .
#2020-05-04|4493.16
#2020-05-05|4419.45
#2020-05-06|4430.21
#2020-05-07|4446.29
#2020-05-08|4416.63
#2020-05-11|4428.33
#2020-05-12|4445.14
#2020-05-13|4320.77
#2020-05-14|4222.29
#2020-05-15|4226.26
#2020-05-18|4418.52
#2020-05-19|4496.94
#2020-05-20|4510.93
#2020-05-21| .
#2020-05-22|4468.33
#2020-05-25|4484.41
#2020-05-26|4656.30
#2020-05-27|4847.61
#2020-05-28|4789.02
#2020-05-29|4779.42
#2020-06-01|4735.03
#2020-06-02|4817.43
#2020-06-03|4858.36
#2020-06-04|4869.74
#2020-06-05|4934.59
#2020-06-08|4812.10
#2020-06-09|4836.33
#2020-06-10|4750.38
#2020-06-11|4599.80
#2020-06-12|4609.83
#2020-06-15|4580.38
#2020-06-16|4722.30
#2020-06-17|4681.46
#2020-06-18|4713.00
#2020-06-19| .
#2020-06-22|4667.16
#2020-06-23|4696.09
#2020-06-24|4596.88
#2020-06-25|4560.33
#2020-06-26|4640.95
#2020-06-29|4672.07
#2020-06-30|4605.13
#2020-07-01|4581.84
#2020-07-02|4711.85
#2020-07-03|4652.43
#2020-07-06|4635.62
#2020-07-07|4605.86
#2020-07-08|4570.04
#2020-07-09|4474.80
#2020-07-10|4468.33
#2020-07-13|4542.72
#2020-07-14|4498.24
#2020-07-15|4551.99
#2020-07-16|4560.49
#2020-07-17|4594.21
#2020-07-20|4643.95
#2020-07-21|4627.88
#2020-07-22|4684.09
#2020-07-23|5050.87
#2020-07-24|5242.61
#2020-07-27|5091.16
#2020-07-28|5012.38
#2020-07-29|4981.80
#2020-07-30|4943.15
#2020-07-31|4895.77
#2020-08-03|4970.23
#2020-08-04|5022.06
#2020-08-05|5045.06
#2020-08-06|5030.62
#2020-08-07|5104.77
#2020-08-10|5125.98
#2020-08-11|5097.63
#2020-08-12|5066.87
#2020-08-13|5044.38
#2020-08-14|5075.04
#2020-08-17|5142.52
#2020-08-18|5144.28
#2020-08-19|5197.76
#2020-08-20|5127.52
#2020-08-21|5133.26
#2020-08-24|5271.22
#2020-08-25|5220.43
#2020-08-26|5301.23
#2020-08-27|5303.45
#2020-08-28|5267.04
#2020-08-31|5278.07
#2020-09-01|5274.32
#2020-09-02|5276.38
#2020-09-03|5191.43
#2020-09-04|5211.57
#2020-09-07|5307.89
#2020-09-08|5264.47
#2020-09-09|5387.40
#2020-09-10|5345.31
#2020-09-11|5337.68
#2020-09-14|5328.95
#2020-09-15|5339.63
#2020-09-16|5391.40
#2020-09-17|5397.00
#2020-09-18|5417.00
#2020-09-21|5221.81
#2020-09-22|5345.37
#2020-09-23|5311.06
#2020-09-24|5336.13
#2020-09-25|5369.07
#2020-09-28|5571.49
#2020-09-29|5515.98
#2020-09-30|5537.14
#2020-10-01|5639.64
#2020-10-02|5638.75
#2020-10-05|5645.79
#2020-10-06|5606.25
#2020-10-07|5672.86
#2020-10-08|5608.97
#2020-10-09|5650.46
#2020-10-12|5694.23
#2020-10-13|5723.26
#2020-10-14|5828.82
#2020-10-15|5772.63
#2020-10-16|5821.66
#2020-10-19|5781.25
#2020-10-20|5754.36
#2020-10-21|5788.87
#2020-10-22|5636.46
#2020-10-23|5659.67
#2020-10-26|5554.66
#2020-10-27|5524.18
#2020-10-28|5441.95
#2020-10-29|5383.46
#2020-10-30|5468.93
#2020-11-02|5560.36
#2020-11-03|5644.48
#2020-11-04|5732.94
#2020-11-05|5826.78
#2020-11-06|5850.72
#2020-11-09|5943.24
#2020-11-10|5897.35
#2020-11-11|5888.22
#2020-11-12|5903.68
#2020-11-13|5916.56
#2020-11-16|5991.08
#2020-11-17|5944.09
#2020-11-18|5894.67
#2020-11-19|5787.44
#2020-11-20|5775.08
#2020-11-23|5756.50
#2020-11-24|5604.91
#2020-11-25|5614.99
#2020-11-26|5579.91
#2020-11-27|5632.23
#2020-11-30|5485.31
#2020-12-01|5601.40
#2020-12-02|5471.97
#2020-12-03|5479.23
#2020-12-04|5448.81
#2020-12-07|5440.13
#2020-12-08|5509.70
#2020-12-09|5443.16
#2020-12-10|5411.53
#2020-12-11|5439.79
#2020-12-14|5479.83
#2020-12-15|5544.17
#2020-12-16|5546.65
#2020-12-17|5498.40
#2020-12-18|5993.03
#2020-12-21|5905.91
#2020-12-22|6002.17
#2020-12-23|6004.63
#2020-12-24|6004.63
#2020-12-25|6004.63
#2020-12-28|6059.76
#2020-12-29|6105.75
#2020-12-30|6032.22
#2020-12-31|6032.22
#2021-01-01|6032.22
#2021-01-04|5995.28
#2021-01-05|5896.57
#2021-01-06|5896.57
#2021-01-07|6220.07
#2021-01-08|6222.48
#2021-01-11|6300.60
#2021-01-12|6293.64
#2021-01-13|6277.23
#2021-01-14|6182.80
#2021-01-15|6090.62
#2021-01-18|6316.27
#2021-01-19|6378.83
#2021-01-20|6410.91
#2021-01-21|6447.81
#2021-01-22|6425.24
#2021-01-25|6411.34
#2021-01-26|6433.90
#2021-01-27|6291.08
#2021-01-28|6247.56
#2021-01-29|6203.93
#2021-02-01|6274.83
#2021-02-02|6383.43
#2021-02-03|6392.62
#2021-02-04|6364.13
#2021-02-05|6311.19
#2021-02-08|6287.66
#2021-02-09|6283.01
#2021-02-10|6349.74
#2021-02-11|6257.78
#2021-02-12|6301.46
#2021-02-15|6333.70
#2021-02-16|6214.14
#2021-02-17|6106.03
#2021-02-18|6076.14
#2021-02-19|6032.45
#2021-02-22|5991.07
#2021-02-23|5878.41
#2021-02-24|5940.59
#2021-02-25|5991.18
#2021-02-26|5876.16
#2021-03-01|5933.64
#2021-03-02|5924.39
#2021-03-03|5968.18
#2021-03-04|6025.61
#2021-03-05|6034.81
#2021-03-08|6140.57
#2021-03-09|6158.96
#2021-03-10|6099.18
#2021-03-11|6122.28
#2021-03-12|6062.45
#2021-03-15|6021.07
#2021-03-16|6034.97
#2021-03-17|5970.48
#2021-03-18|6018.77
#2021-03-19|6062.61
#2021-03-22|6044.11
#2021-03-23|6000.48
#2021-03-24|5993.64
#2021-03-25|6071.81
#2021-03-26|6099.35
#2021-03-29|6064.86
#2021-03-30|6106.30
#2021-03-31|6025.66
#2021-04-01|5985.48
#2021-04-02| .
#2021-04-05| .
#2021-04-06|6044.11
#2021-04-07|6052.10
#2021-04-08|6051.06
#2021-04-09|6029.17
#2021-04-12|6036.12
#2021-04-13|5994.73
#2021-04-14|5975.13
#2021-04-15|6064.86
#2021-04-16|6098.09
#2021-04-19|6076.19
#2021-04-20|6019.70
#2021-04-21|6103.62
#2021-04-22|6363.43
#2021-04-23|6215.13
#2021-04-26|6149.04
#2021-04-27|6095.71
#2021-04-28|6098.03
#2021-04-29|6161.69
#2021-04-30|6167.49
#2021-05-03|6182.61
#2021-05-04|6174.34
#2021-05-05|6254.50
#2021-05-06|6245.12
#2021-05-07|6225.41
#2021-05-10|6172.15
#2021-05-11|6070.12
#2021-05-12|6009.99
#2021-05-13| .
#2021-05-14|6099.43
#2021-05-17|6077.61
#2021-05-18|6098.48
#2021-05-19|6009.31
#2021-05-20|6040.35
#2021-05-21|6090.18
#2021-05-24|6085.54
#2021-05-25|6162.12
#2021-05-26|6128.44
#2021-05-27|6112.21
#2021-05-28|6094.82
#2021-05-31|6061.19
#2021-06-01|6082.12
#2021-06-02|6112.16
#2021-06-03|6091.23
#2021-06-04|6083.17
#2021-06-07|6107.68
#2021-06-08|6042.59
#2021-06-09|6118.06
#2021-06-10|6151.12
#2021-06-11|6339.99
#2021-06-14|6432.86
#2021-06-15|6442.30
#2021-06-16|6434.43
#2021-06-17|6352.59
#2021-06-18|6335.27
#2021-06-21|6332.12
#2021-06-22|6382.49
#2021-06-23|6286.48
#2021-06-24|6239.26
#2021-06-25| .
#2021-06-28|6295.92
#2021-06-29|6291.20
#2021-06-30|6288.05
#2021-07-01|6328.98
#2021-07-02|6355.73
#2021-07-05|6406.10
#2021-07-06|6393.51
#2021-07-07|6450.17
#2021-07-08|6336.85
#2021-07-09|6439.15
#2021-07-12|6539.89
#2021-07-13|6522.58
#2021-07-14|6505.26
#2021-07-15|6467.49
#2021-07-16|6514.71
#2021-07-19|6456.47
#2021-07-20|6497.39
#2021-07-21|6599.70
#2021-07-22|6761.82
#2021-07-23|7005.79
#2021-07-26|6979.03
#2021-07-27|6964.86
#2021-07-28|7018.38
#2021-07-29|7030.97
#2021-07-30|7068.75
#2021-08-02|7122.26
#2021-08-03|7145.87
#2021-08-04|7158.46
#2021-08-05|7155.32
#2021-08-06|7104.95
#2021-08-09|7053.01
#2021-08-10|7043.56
#2021-08-11|7123.84
#2021-08-12|7046.71
#2021-08-13|7082.91
#2021-08-16|7133.28
#2021-08-17|7068.75
#2021-08-18|7023.10
#2021-08-19|7018.38
#2021-08-20|7133.28
#2021-08-23|7108.10
#2021-08-24|7123.84
#2021-08-25|7084.49
#2021-08-26|7115.97
#2021-08-27|7130.13
#2021-08-30|7171.06
#2021-08-31|7115.97
#2021-09-01|7117.54
#2021-09-02|7160.04
#2021-09-03|7136.43
#2021-09-06|7180.50
#2021-09-07|7180.50
#2021-09-08|7030.97
#2021-09-09|6966.44
#2021-09-10|6927.09
#2021-09-13|6956.99
#2021-09-14|6972.73
#2021-09-15|6895.61
#2021-09-16|6842.09
#2021-09-17|6760.25
#2021-09-20|6661.09
#2021-09-21|6552.48
#2021-09-22|6566.65
#2021-09-23|6582.39
#2021-09-24|6505.26
#2021-09-27|6352.59
#2021-09-28|6176.30
#2021-09-29|6165.28
#2021-09-30|6210.93
#2021-10-01|6247.56
#2021-10-04|6266.67
#2021-10-05|6295.33
#2021-10-06|6282.59
#2021-10-07|6261.89
#2021-10-08|6290.55
#2021-10-11|6185.45
#2021-10-12|6177.48
#2021-10-13|6253.93
#2021-10-14|6296.92
#2021-10-15|6277.81
#2021-10-18|6238.00
#2021-10-19|6287.37
#2021-10-20|6261.89
#2021-10-21|5890.83
#2021-10-22|5956.12
#2021-10-25|5919.49
#2021-10-26|5911.53
#2021-10-27|6021.41
#2021-10-28|6062.82
#2021-10-29|5997.53
#2021-11-01|6026.19
#2021-11-02|5978.42
#2021-11-03|6002.30
#2021-11-04|5986.38
#2021-11-05|6023.01
#2021-11-08|6000.71
#2021-11-09|6054.86
#2021-11-10|6059.64
#2021-11-11|6202.96
#2021-11-12|6271.44
#2021-11-15|6257.11
#2021-11-16|6212.52
#2021-11-17|6268.26
#2021-11-18|6150.41
#2021-11-19|6126.52
#2021-11-22|6183.85
#2021-11-23|6096.26
#2021-11-24|6054.86
#2021-11-25|6164.74
#2021-11-26|6128.11
#2021-11-29|6123.34
#2021-11-30|6038.93
#2021-12-01|6124.93
#2021-12-02|6136.08
#2021-12-03|6148.82
#2021-12-06| .
#2021-12-07|6324.00
#2021-12-08|6053.27
#2021-12-09|6147.23
#2021-12-10|6061.23
#2021-12-13|6081.93
#2021-12-14|5938.60
#2021-12-15|5940.19
#2021-12-16|6021.41
#2021-12-17|6062.82
#2021-12-20|5930.03
#2021-12-21|6003.22
#2021-12-22|6039.80
#2021-12-23|6053.13
#2021-12-24| .
#2021-12-27|6137.30
#2021-12-28|6145.01
#2021-12-29|6198.96
#2021-12-30|6195.78
#2021-12-31| .
#2022-01-03|6068.91
#2022-01-04|6188.68
#2022-01-05|6287.78
#2022-01-06| .
#2022-01-07|6124.21
#2022-01-10|6087.88
#2022-01-11|6056.55
#2022-01-12|5976.79
#2022-01-13|6015.94
#2022-01-14|5935.93
#2022-01-17|5890.42
#2022-01-18|5763.43
#2022-01-19|5816.28
#2022-01-20|5915.86
#2022-01-21|5703.60
#2022-01-24|5466.39
#2022-01-25|5448.40
#2022-01-26|5513.11
#2022-01-27|5510.18
#2022-01-28|5528.78
#2022-01-31|5576.73
#2022-02-01|5608.54
#2022-02-02|5615.03
#2022-02-03|5522.41
#2022-02-04|5399.47
#2022-02-07|5400.44
#2022-02-08|5414.88
#2022-02-09|5427.72
#2022-02-10|5746.43
#2022-02-11|5866.45
#2022-02-14|5530.38
#2022-02-15|5701.29
#2022-02-16|5686.73
#2022-02-17|5619.56
#2022-02-18|5571.12
#2022-02-21|5469.64
#2022-02-22|5357.64
#2022-02-23|5285.64
#2022-02-24|5173.64
#2022-02-25|5376.42
#2022-02-28|5139.15
#2022-03-01|4763.14
#2022-03-02|4720.99
#2022-03-03|4544.82
#2022-03-04|4472.58
#2022-03-07|4335.93
#2022-03-08|4307.60
#2022-03-09|4535.95
#2022-03-10|4544.76
#2022-03-11|4637.80
#2022-03-14|4894.23
#2022-03-15|4656.71
#2022-03-16|4899.37
#2022-03-17|4890.69
#2022-03-18|4920.11
#2022-03-21|4932.47
#2022-03-22|4968.56
#2022-03-23|4811.54
#2022-03-24|4790.79
#2022-03-25|4771.96
#2022-03-28|4898.82
#2022-03-29|5009.24
#2022-03-30|4907.51
#2022-03-31|4939.38
#2022-04-01|4940.29
#2022-04-04|5064.90
#2022-04-05|5054.25
#2022-04-06|4973.57
#2022-04-07|4853.80
#2022-04-08|4966.89
#2022-04-11|4893.21
#2022-04-12|4884.51
#2022-04-13|4899.77
#2022-04-14|4989.26
#2022-04-15| .
#2022-04-18| .
#2022-04-19|4933.12
#2022-04-20|5000.79
#2022-04-21|5080.77
#2022-04-22|5247.50
#2022-04-25|5143.30
#2022-04-26|5103.52
#2022-04-27|5348.70
#2022-04-28|5606.27
#2022-04-29|5689.80
#2022-05-02|5545.76
#2022-05-03|5565.06
#2022-05-04|5519.69
#2022-05-05|5318.55
#2022-05-06|5367.76
#2022-05-09|5277.65
#2022-05-10|5288.95
#2022-05-11|5427.16
#2022-05-12|5399.17
#2022-05-13|5559.03
#2022-05-16|5496.91
#2022-05-17|5587.71
#2022-05-18|5390.54
#2022-05-19|5318.61
#2022-05-20|5360.69
#2022-05-23|5493.31
#2022-05-24|5489.59
#2022-05-25|5623.64
#2022-05-26| .
#2022-05-27|5675.96
#2022-05-30|5743.54
#2022-05-31|5656.10
#2022-06-01|5568.09
#2022-06-02|5609.05
#2022-06-03|5646.04
#2022-06-06|5807.46
#2022-06-07|5791.08
#2022-06-08|5676.70
#2022-06-09|5565.80
#2022-06-10|5712.82
#2022-06-13|5621.47
#2022-06-14|5521.91
#2022-06-15|5796.41
#2022-06-16|5574.11
#2022-06-17|5772.58
#2022-06-20|5846.06
#2022-06-21|5758.30
#2022-06-22|5822.79
#2022-06-23|5766.12
#2022-06-24| .
#2022-06-27|5954.17
#2022-06-28|6047.88
#2022-06-29|5939.71
#2022-06-30|5964.60
#2022-07-01|5916.81
#2022-07-04|5967.45
#2022-07-05|5853.82
#2022-07-06|5846.81
#2022-07-07|6070.22
#2022-07-08|5963.04
#2022-07-11|5935.62
#2022-07-12|5960.63
#2022-07-13|5848.60
#2022-07-14|5849.91
#2022-07-15|5958.64
#2022-07-18|5828.56
#2022-07-19|5993.89
#2022-07-20|5952.93
#2022-07-21|5898.13
#2022-07-22|5697.99
#2022-07-25|5840.23
#2022-07-26|5761.85
#2022-07-27|5896.70
#2022-07-28|5969.75
#2022-07-29|5988.49
#2022-08-01|6054.65
#2022-08-02|6012.51
#2022-08-03|6048.81
#2022-08-04|6050.55
#2022-08-05|5924.51
#2022-08-08|6016.29
#2022-08-09|6001.46
#2022-08-10|6191.61
#2022-08-11|6107.51
#2022-08-12|6228.16
#2022-08-15|6148.85
#2022-08-16|6160.15
#2022-08-17|6087.85
#2022-08-18|6098.09
#2022-08-19|6040.49
#2022-08-22|5953.36
#2022-08-23|5918.17
#2022-08-24|5831.97
#2022-08-25|5766.00
#2022-08-26|5662.17
#2022-08-29|5503.79
#2022-08-30|5561.08
#2022-08-31|5535.63
#2022-09-01|5455.69
#2022-09-02|5584.41
#2022-09-05|5472.95
#2022-09-06|5479.84
#2022-09-07|5514.59
#2022-09-08|5527.81
#2022-09-09|5583.85
#2022-09-12|5697.35
#2022-09-13|5539.91
#2022-09-14|5400.77
#2022-09-15|5414.36
#2022-09-16|5327.41
#2022-09-19|5299.30
#2022-09-20|5139.06
#2022-09-21|5191.19
#2022-09-22|5179.77
#2022-09-23|5145.70
#2022-09-26|5192.43
#2022-09-27|5300.30
#2022-09-28|5288.07
#2022-09-29|5138.69
#2022-09-30|5254.68
#2022-10-03|5330.60
#2022-10-04|5469.86
#2022-10-05|5344.12
#2022-10-06|5194.99
#2022-10-07|5040.64
#2022-10-10|5139.07
#2022-10-11|5157.50
#2022-10-12|5133.66
#2022-10-13|5170.52
#2022-10-14|5274.30
#2022-10-17|5441.68
#2022-10-18|5482.94
#2022-10-19|5428.84
#2022-10-20|5436.33
#2022-10-21|5795.11
#2022-10-24|5735.22
#2022-10-25|5827.31
#2022-10-26|5932.60
#2022-10-27|5858.57
#2022-10-28|5825.23
#2022-10-31|5839.45
#2022-11-01|5761.51
#2022-11-02|5725.47
#2022-11-03|5743.84
#2022-11-04|5839.73
#2022-11-07|5858.13
#2022-11-08|5886.10
#2022-11-09|5916.09
#2022-11-10|6045.94
#2022-11-11|6035.10
#2022-11-14|5994.59
#2022-11-15|5883.13
#2022-11-16|5880.24
#2022-11-17|5831.09
#2022-11-18|5870.28
#2022-11-21|5857.18
#2022-11-22|5880.93
#2022-11-23|5858.56
#2022-11-24|5842.69
#2022-11-25|5899.58
#2022-11-28|5865.56
#2022-11-29|5806.59
#2022-11-30|5655.50
#2022-12-01|5368.13
#2022-12-02|5385.08
#2022-12-05|5378.15
#2022-12-06|5378.15
#2022-12-07|5304.25
#2022-12-08|5317.42
#2022-12-09|5380.80
#2022-12-12|5380.61
#2022-12-13|5409.72
#2022-12-14|5423.58
#2022-12-15|5302.05
#2022-12-16|5313.20
#2022-12-19|5318.24
#2022-12-20|5257.31
#2022-12-21|5309.17
#2022-12-22|5261.91
#2022-12-23|5290.51
#2022-12-26| .
#2022-12-27|5261.78
#2022-12-28|5264.81
#2022-12-29|5297.95
#2022-12-30|5200.35
#2023-01-02|5282.57
#2023-01-03|5344.57
#2023-01-04|5405.68
#2023-01-05|5426.16
#2023-01-06| .
#2023-01-09|5542.91
#2023-01-10|5465.73
#2023-01-11|5547.32
#2023-01-12|5528.48
#2023-01-13|5579.08
#2023-01-16|5633.76
#2023-01-17|5655.88
#2023-01-18|5723.29
#2023-01-19|5727.96
#2023-01-20|5799.53
#2023-01-23|5831.72
#2023-01-24|5735.58
#2023-01-25|5540.51
#2023-01-26|5699.79
#2023-01-27|5707.10
#2023-01-30|5594.07
#2023-01-31|5556.90
#2023-02-01|5571.83
#2023-02-02|5572.90
#2023-02-03|5640.06
#2023-02-06|5608.18
#2023-02-07|5535.10
#2023-02-08|5507.06
#2023-02-09|5270.72
#2023-02-10|5256.74
#2023-02-13|5318.73
#2023-02-14|5332.78
#2023-02-15|5332.72
#2023-02-16|5356.66
#2023-02-17|5351.44
#2023-02-20|5336.31
#2023-02-21|5317.92
#2023-02-22|5316.59
#2023-02-23|5304.31
#2023-02-24|5311.81
#2023-02-27|5430.70
#2023-02-28|5412.74
#2023-03-01|5436.18
#2023-03-02|5366.12
#2023-03-03|5413.56
#2023-03-06|5344.19
#2023-03-07|5337.07
#2023-03-08|5374.81
#2023-03-09|5322.26
#2023-03-10|5294.29
#2023-03-13|5304.81
#2023-03-14|5292.02
#2023-03-15|5219.76
#2023-03-16|5226.88
#2023-03-17|5143.08
#2023-03-20|5238.85
#2023-03-21|5337.45
#2023-03-22|5269.59
#2023-03-23|5306.39
#2023-03-24|5329.70
#2023-03-27|5401.71
#2023-03-28|5444.81
#2023-03-29|5503.84
#2023-03-30|5549.27
#2023-03-31|5548.89
#2023-04-03|5561.24
#2023-04-04|5568.17
#2023-04-05|5601.94
#2023-04-06|5574.67
#2023-04-07| .
#2023-04-10| .
#2023-04-11|5642.78
#2023-04-12|5497.67
#2023-04-13|5452.22
#2023-04-14|5525.25
#2023-04-17|5521.59
#2023-04-18|5535.47
#2023-04-19|5565.08
#2023-04-20|5437.45
#2023-04-21|5445.22
#2023-04-24|5422.62
#2023-04-25|5412.90
#2023-04-26|5453.80
#2023-04-27|5311.22
#2023-04-28|5380.27
#2023-05-01| .
#2023-05-02|5372.59
#2023-05-03|5378.22
#2023-05-04|5394.35
#2023-05-05|5527.07
#2023-05-08|5544.36
#2023-05-09|5533.60
#2023-05-10|5506.39
#2023-05-11|5563.24
#2023-05-12|5443.78
#2023-05-15|5393.91
#2023-05-16|5496.60
#2023-05-17|5404.48
#2023-05-18| .
#2023-05-19|5450.96
#2023-05-22|5404.29
#2023-05-23|5402.56
#2023-05-24|5240.97
#2023-05-25|5079.58
#2023-05-26|5133.48
#2023-05-29|5127.66
#2023-05-30|5090.46
#2023-05-31|5012.23
#2023-06-01|5023.43
#2023-06-02|5112.61
#2023-06-05|5092.77
#2023-06-06|5096.03
#2023-06-07|5070.87
#2023-06-08|5039.69
#2023-06-09|5012.87
#2023-06-12|5037.84
#2023-06-13|5107.11
#2023-06-14|5180.92
#2023-06-15|5149.62
#2023-06-16|5186.49
#2023-06-19|5148.01
#2023-06-20|5107.81
#2023-06-21|4939.31
#2023-06-22|4883.48
#2023-06-23| .
#2023-06-26|4833.16
#2023-06-27|4851.15
#2023-06-28|4915.43
#2023-06-29|4961.08
#2023-06-30|4931.43
#2023-07-03|5007.36
#2023-07-04|5002.31
#2023-07-05|4966.52
#2023-07-06|4918.38
#2023-07-07|4967.54
#2023-07-10|4925.42
#2023-07-11|4988.80
#2023-07-12|5078.36
#2023-07-13|5091.74
#2023-07-14|5112.55
#2023-07-17|5126.13
#2023-07-18|5112.55
#2023-07-19|5148.53
#2023-07-20|5217.42
#2023-07-21|5231.70
#2023-07-24|5190.08
#2023-07-25|5276.57
#2023-07-26|5300.96
#2023-07-27|5319.08
#2023-07-28|5312.55
#2023-07-31|5272.22
#2023-08-01|5219.79
#2023-08-02|5197.57
#2023-08-03|5139.76
#2023-08-04|5188.99
#2023-08-07|5205.38
#2023-08-08|5118.44
#2023-08-09|5095.65
#2023-08-10|5068.57
#2023-08-11|4981.12
#2023-08-14|4976.64
#2023-08-15|4913.97
#2023-08-16|4903.66
#2023-08-17|4853.98
#2023-08-18|4801.48
#2023-08-21|4675.87
#2023-08-22|4682.47
#2023-08-23|4670.82
#2023-08-24|4737.72
#2023-08-25|4788.62
#2023-08-28|4869.80
#2023-08-29|4969.22
#2023-08-30|5078.31
#2023-08-31|5145.53
#2023-09-01|5158.91
#2023-09-04|5129.27
#2023-09-05|5079.08
#2023-09-06|5041.95
#2023-09-07|4978.76
#2023-09-08|4961.41
#2023-09-11|5003.34
#2023-09-12|4906.48
#2023-09-13|4906.03
#2023-09-14|5010.90
#2023-09-15|5046.43
#2023-09-18|5058.53
#2023-09-19|5042.33
#2023-09-20|4948.86
#2023-09-21|5011.41
#2023-09-22|4948.35
#2023-09-25|4922.04
#2023-09-26|4924.21
#2023-09-27|4901.55
#2023-09-28|4941.69
#2023-09-29|5130.49
#2023-10-02|5094.81
#2023-10-03|5035.99
#2023-10-04|5150.25
#2023-10-05|5135.04
#2023-10-06|5160.78
#2023-10-09|5029.43
#2023-10-10|5141.48
#2023-10-11|5177.22
#2023-10-12|5147.13
#2023-10-13|5123.54
#2023-10-16|5062.90
#2023-10-17|5118.80
#2023-10-18|5064.40
#2023-10-19|5059.07
#2023-10-20|5122.04
#2023-10-23|5157.99
#2023-10-24|5194.25
#2023-10-25|5249.50
#2023-10-26|5170.79
#2023-10-27|5185.15
#2023-10-30|5258.53
#2023-10-31|5323.85
#2023-11-01|5314.10
#2023-11-02|5397.74
#2023-11-03|5415.32
#2023-11-06|5401.39
#2023-11-07|5390.51
#2023-11-08|5413.05
#2023-11-09|5458.95
#2023-11-10|5395.01
#2023-11-13|5472.30
#2023-11-14|5563.47
#2023-11-15|5541.52
#2023-11-16|5382.69
#2023-11-17|5429.58
#2023-11-20|5391.48
#2023-11-21|5282.08
#2023-11-22|5384.46
#2023-11-23|5541.66
#2023-11-24|5581.44
#2023-11-27|5643.05
#2023-11-28|5736.17
#2023-11-29|5760.46
#2023-11-30|5839.26
#2023-12-01|5885.69
#2023-12-04|5769.64
#2023-12-05|5776.09
#2023-12-06| .
#2023-12-07|5938.37
#2023-12-08|5852.61
#2023-12-11|5864.20
#2023-12-12|5773.88
#2023-12-13|5788.86
#2023-12-14|5868.82
#2023-12-15|5902.10
#2023-12-18|5899.82
#2023-12-19|5911.41
#2023-12-20|6032.02
#2023-12-21|6060.80
#2023-12-22|6047.64
#2023-12-25| .
#2023-12-26| .
#2023-12-27|6057.67
#2023-12-28|6038.46
#2023-12-29|6013.00
#2024-01-01| .
#2024-01-02|5941.76
#2024-01-03|5936.35
#2024-01-04|6125.07
#2024-01-05|6052.52
#2024-01-08|6083.59
#2024-01-09|6064.83
#2024-01-10|6069.72
#2024-01-11|6037.81
#2024-01-12|6080.66
#2024-01-15|6101.63
#2024-01-16|6066.01
#2024-01-17|6042.63
#2024-01-18|6046.41
#2024-01-19|5892.13
#2024-01-22|5937.20
#2024-01-23|5959.99
#2024-01-24|6008.24
#2024-01-25|6043.99
#2024-01-26|6100.52
#2024-01-29|6008.44
#2024-01-30|5971.65
#2024-01-31|5965.39
#2024-02-01|5979.20
#2024-02-02|6005.25
#2024-02-05|5905.68
#2024-02-06|5938.57
#2024-02-07|5921.44
#2024-02-08|6344.27
#2024-02-09|6241.05
#2024-02-12|6232.98
#2024-02-13|6119.47
#2024-02-14|6123.58
#2024-02-15|6112.90
#2024-02-16|6243.92
#2024-02-19|6249.91
#2024-02-20|6244.11
#2024-02-21|6216.63
#2024-02-22|6080.20
#2024-02-23|6057.80
#2024-02-26|6099.09
#2024-02-27|5895.66
#2024-02-28|5897.67
#2024-02-29|5940.98
#2024-03-01|5982.98
#2024-03-04|5942.80
#2024-03-05|6220.09
#2024-03-06|6130.94
#2024-03-07|6147.35
#2024-03-08|6114.59
#2024-03-11|6160.31
#2024-03-12|6197.23
#2024-03-13|6219.17
#2024-03-14|6168.05
#2024-03-15|6206.02
#2024-03-18|6148.84
#2024-03-19|6177.17
#2024-03-20|6250.17
#2024-03-21|6376.50
#2024-03-22|6351.36
#2024-03-25|6354.17
#2024-03-26|6291.91
#2024-03-27|6355.34
#2024-03-28|6345.76
#2024-03-29| .
#2024-04-01| .
#2024-04-02|6238.32
#2024-04-03|6242.35
#2024-04-04|6343.29
#2024-04-05|6195.47
#2024-04-08|6138.81
#2024-04-09|6166.03
#2024-04-10|5965.59
#2024-04-11|5974.06
#2024-04-12|5940.19
#2024-04-15|5965.20
#2024-04-16|5893.57
#2024-04-17|5857.69
#2024-04-18|5857.29
#2024-04-19|5868.91
#2024-04-22|5912.62
#2024-04-23|5916.66
#2024-04-24|5979.29
#2024-04-25|5938.19
#2024-04-26|5992.08
#2024-04-29|6022.64
#2024-04-30|5981.76
#2024-05-01| .
#2024-05-02|6013.12
#2024-05-03|6122.93
#2024-05-06|6119.23
#2024-05-07|6147.81
#2024-05-08|6111.03
#2024-05-09| .
#2024-05-10|6141.46
#2024-05-13|6230.77
#2024-05-14|6210.39
#2024-05-15|6252.20
#2024-05-16|6229.98
#2024-05-17|6202.72
#2024-05-20|6275.76
#2024-05-21|6249.43
#2024-05-22|6327.49
#2024-05-23|6319.29
#2024-05-24|6273.51
#2024-05-27|6298.91
#2024-05-28|6213.17
#2024-05-29|6158.26
#2024-05-30|6141.99
#2024-05-31|6174.67
#2024-06-03|6428.71
#2024-06-04|6263.98
#2024-06-05|6186.44
#2024-06-06|6197.29
#2024-06-07|6138.81
#2024-06-10|6092.50
#2024-06-11|6034.02
#2024-06-12|6045.40
#2024-06-13|6019.07
#2024-06-14|5924.73
#2024-06-17|5927.38
#2024-06-18|6011.26
#2024-06-19|6002.66
#2024-06-20|6262.13
#2024-06-21| .
#2024-06-24|6347.87
#2024-06-25|6362.82
#2024-06-26|6260.80
#2024-06-27|6312.54
#2024-06-28|6219.00
#2024-07-01|6267.95
#2024-07-02|6250.22
#2024-07-03|6307.38
#2024-07-04|6359.12
#2024-07-05|6388.22
#2024-07-08|6536.55
#2024-07-09|6424.08
#2024-07-10|6460.33
#2024-07-11|6478.06
#2024-07-12|6487.59
#2024-07-15|6541.04
#2024-07-16|6576.50
#2024-07-17|6592.38
#2024-07-18|6623.21
#2024-07-19|6572.40
#2024-07-22|6640.94
#2024-07-23|6599.66
#2024-07-24|6620.96
#2024-07-25|6291.63
#2024-07-26|6361.49
#2024-07-29|6305.66
#2024-07-30|6271.65
#2024-07-31|6222.70
#2024-08-01|6141.06
#2024-08-02|5910.97
#2024-08-05|5822.33
#2024-08-06|5801.15
#2024-08-07|5888.74
#2024-08-08|5929.50
#2024-08-09|5950.40
#2024-08-12|5930.42
#2024-08-13|5973.95
#2024-08-14|5984.93
#2024-08-15|6056.25
#2024-08-16|6044.47
#2024-08-19|6106.53
#2024-08-20|6067.10
#2024-08-21|6068.42
#2024-08-22|6026.22
#2024-08-23|6086.15
#2024-08-26|6082.05
#2024-08-27|6055.32
#2024-08-28|6033.09
#2024-08-29|6087.08
#2024-08-30|6161.04
#2024-09-02|6131.93
#2024-09-03|5965.48
#2024-09-04|5913.35
#2024-09-05|5869.29
#2024-09-06|5841.24
#2024-09-09|5825.76
#2024-09-10|5799.43
#2024-09-11|5671.49
#2024-09-12|5725.47
#2024-09-13|5795.33
#2024-09-16|5743.20
#2024-09-17|5757.75
#2024-09-18|5811.34
#2024-09-19|5922.48
#2024-09-20|5819.94
#2024-09-23|5745.98
#2024-09-24|5843.09
#2024-09-25|5865.85
#2024-09-26|6020.12
#2024-09-27|5949.74
#2024-09-30|5901.18
#2024-10-01|5857.97
#2024-10-02|5850.59
#2024-10-03|5797.58
#2024-10-04|5804.03
#2024-10-07|5816.50
#2024-10-08|5713.85
#2024-10-09|5759.47
#2024-10-10|5763.10
#2024-10-11|5873.54
#2024-10-14|5867.90
#2024-10-15|5827.91
#2024-10-16|5816.37
#2024-10-17|5813.15
#2024-10-18|5828.85
#2024-10-21|5859.18
#2024-10-22|5862.80
#2024-10-23|5800.27
#2024-10-24|6195.46
#2024-10-25|6189.02
#2024-10-28|6248.33
#2024-10-29|6117.09
#2024-10-30|6095.49
#2024-10-31|6068.25
#2024-11-01|6006.12
#2024-11-04|5967.88
#2024-11-05|6000.89
#2024-11-06|6118.17
#2024-11-07|6242.84
#2024-11-08|6254.78
#2024-11-11|6267.13
#2024-11-12|6066.38
#2024-11-13|5994.72
#2024-11-14|5938.09
#2024-11-15|5882.81
#2024-11-18|5791.69
#2024-11-19|5708.90
#2024-11-20|5638.05
#2024-11-21|5613.22
#2024-11-22|5630.67
#2024-11-25|5696.42
#2024-11-26|5606.24
#2024-11-27|5713.46
#2024-11-28|5716.68
#2024-11-29|5739.23
#2024-12-02|5768.61
#2024-12-03|5726.75
#2024-12-04|5763.98
#2024-12-05|5812.36
#2024-12-06| .
#2024-12-09|5929.64
#2024-12-10|5850.94
#2024-12-11|5969.23
#2024-12-12|5911.19
#2024-12-13|5911.19
#2024-12-16|5803.04
#2024-12-17|5719.70
#2024-12-18|5676.90
#2024-12-19|5616.65
#2024-12-20|5622.62
#2024-12-23|5626.65
#2024-12-24| .
#2024-12-25| .
#2024-12-26| .
#2024-12-27|5732.99
#2024-12-30|5731.65
#2024-12-31| .
#2025-01-01| .
#2025-01-02|5807.66
#2025-01-03|5775.06
#2025-01-06| .
#2025-01-07|5761.10
#2025-01-08|5605.58
#2025-01-09|5619.40
#2025-01-10|5625.37
#2025-01-13|5593.10
#2025-01-14|5540.16
#2025-01-15|5611.48
#2025-01-16|5650.13
#2025-01-17|5798.27
#2025-01-20|5792.77
#2025-01-21|5839.33
#2025-01-22|5755.60
#2025-01-23|5767.21
#2025-01-24|5922.26
#2025-01-27|5997.27
#2025-01-28|6023.44
#2025-01-29|6056.18
#2025-01-30|6013.31
#2025-01-31|5977.88
#2025-02-03|5894.08
#2025-02-04|5896.03
#2025-02-05|5819.14
#2025-02-06|5971.51
#2025-02-07|5873.55
#2025-02-10|5861.07
#2025-02-11|5865.16
#2025-02-12|5925.01
#2025-02-13|6057.06
#2025-02-14|6438.49
#2025-02-17|6256.93
#2025-02-18|6331.00
#2025-02-19|6227.81
#2025-02-20|6268.34
#2025-02-21|6269.28
#2025-02-24|6253.30
#2025-02-25|6234.38
#2025-02-26|6138.71
#2025-02-27|6023.17
#2025-02-28|5989.49
#2025-03-03|6016.60
#2025-03-04|5884.49
#2025-03-05|5989.42
#2025-03-06|6090.60
#2025-03-07|6066.65
#2025-03-10|6038.20
#2025-03-11|5980.23
#2025-03-12|5941.12
#2025-03-13|5826.05
#2025-03-14|5847.25
#2025-03-17|5954.47
#2025-03-18|5897.97
#2025-03-19|5888.85
#2025-03-20|5956.48
#2025-03-21|5875.56
#2025-03-24|5849.39
#2025-03-25|5834.23
#2025-03-26|5694.81
#2025-03-27|5693.87
#2025-03-28|5645.56
#2025-03-31|5528.55
#2025-04-01|5595.24
#2025-04-02|5595.24
#2025-04-03|5445.22
#2025-04-04|5348.00
#2025-04-07|5007.89
#2025-04-08|5113.90
#2025-04-09|5113.30
#2025-04-10|5285.53
#2025-04-11|5286.87
#2025-04-14|5425.83
#2025-04-15|5501.84
#2025-04-16|5411.13
#2025-04-17|5431.39
#2025-04-18| .
#2025-04-21| .
#2025-04-22|5436.90
#2025-04-23|5603.69
#2025-04-24|5404.42
#2025-04-25|5495.80
#2025-04-28|5535.56
#2025-04-29|5525.73
#2025-04-30|5558.49
#2025-05-01| .
#2025-05-02|5602.85
#2025-05-05|5575.28
#2025-05-06|5555.62
#2025-05-07|5573.37
#2025-05-08|5599.58
#2025-05-09|5627.15
#2025-05-12|5877.34
#2025-05-13|5839.94
#2025-05-14|5842.26
#2025-05-15|5885.80
#2025-05-16|5918.97
#2025-05-19|5823.97
#2025-05-20|5843.62
#2025-05-21|5819.33
#2025-05-22|5711.63
#2025-05-23|5650.76
#2025-05-26|5683.52
#2025-05-27|5691.43
#2025-05-28|5658.68
#2025-05-29| .
#2025-05-30|5577.73
#2025-06-02|5558.08
#2025-06-03|5501.02
#2025-06-04|5518.77
#2025-06-05|5506.62
#2025-06-06|5504.30
#2025-06-09|5492.15
#2025-06-10|5536.65
#2025-06-11|5475.77
#2025-06-12|5443.01
#2025-06-13|5368.08
#2025-06-16|5389.10
#2025-06-17|5302.56
#2025-06-18|5281.95
#2025-06-19|5275.81
#2025-06-20| .
#2025-06-23|5274.31
#2025-06-24|5316.49
#2025-06-25|5210.84
#2025-06-26|5339.96
#2025-06-27|5385.00
#2025-06-30|5215.61
#2025-07-01|5274.99
#2025-07-02|5331.22
#2025-07-03|5357.43
#2025-07-04|5359.75
#2025-07-07|5311.98
#2025-07-08|5371.90
#2025-07-09|5372.86
#2025-07-10|5470.18
#2025-07-11|5367.12
#2025-07-14|5348.01
#2025-07-15|5356.89
#2025-07-16|5339.55
#2025-07-17|5364.80
#2025-07-18|5325.49
#2025-07-21|5340.51
#2025-07-22|5279.63
#2025-07-23|5362.48
#2025-07-24|5435.92
#2025-07-25|5415.44
#2025-07-28|5402.34
#2025-07-29|5349.38
#2025-07-30|5328.77
#2025-07-31|5205.24
#2025-08-01|5164.98
#2025-08-04|5178.08
#2025-08-05|5231.99
#2025-08-06|5217.94
#2025-08-07|5296.56
#2025-08-08|5361.12
#2025-08-11|5271.30
#2025-08-12|5268.44
#2025-08-13|5266.12
#2025-08-14|5234.86
#2025-08-15|5295.59
#2025-08-18|5252.33
#2025-08-19|5344.19
#2025-08-20|5354.01
#2025-08-21|5338.04
#2025-08-22|5420.08
#2025-08-25|5383.63
#2025-08-26|5325.62
#2025-08-27|5242.22
#2025-08-28|5240.31
#2025-08-29|5244.96
#2025-09-01|5249.19
#2025-09-02|5196.36
#2025-09-03|5196.36
#2025-09-04|5187.90
#2025-09-05|5190.77
#2025-09-08|5185.58
#2025-09-09|5209.06
#2025-09-10|5174.39
#2025-09-11|5237.17
#2025-09-12|5208.65
#2025-09-15|5203.59
#2025-09-16|5197.04
#2025-09-17|5163.87
#2025-09-18|5134.39
#2025-09-19|5162.51
#2025-09-22|5146.54
#2025-09-23|5196.63
#2025-09-24|5137.67
#2025-09-25|5054.27
#2025-09-26|5096.86
#2025-09-29|5166.06
#2025-09-30|5204.28
#2025-10-01|5239.00
#2025-10-02|5198.03
#2025-10-03|5142.33
#2025-10-06|5122.88
#2025-10-07|5121.91
#2025-10-08|5098.16
#2025-10-09|5141.63
#2025-10-10|5030.65
#2025-10-13|5064.40
#2025-10-14|5010.65
#2025-10-15|5015.79
#2025-10-16|5066.77
#2025-10-17|5101.49
#2025-10-20|5111.49
#2025-10-21|5162.47
#2025-10-22|5214.41
#2025-10-23|5218.72
#2025-10-24|5262.61
#2025-10-27|5248.30
#2025-10-28|5235.94
#2025-10-29|5232.19
#2025-10-30|5153.50
#2025-10-31|5169.35
#2025-11-03|5125.69
#2025-11-04|5070.91
#2025-11-05|5006.82
#2025-11-06|5016.96
#2025-11-07|5044.08
#2025-11-10|5052.14
#2025-11-11|5185.19
#2025-11-12|5158.49
#2025-11-13|5186.58
#2025-11-14|5056.87
#2025-11-17|5062.15
#2025-11-18|4987.50
#2025-11-19|5051.31
#2025-11-20|5046.30
#2025-11-21|5122.07
#2025-11-24|5154.47
#2025-11-25|5207.43
#2025-11-26|5209.80
#2025-11-27|5240.25
#2025-11-28|5276.95
#2025-12-01|5258.88
#2025-12-02|5171.57
#2025-12-03|5158.08
#2025-12-04|5266.38
#2025-12-05|5282.79
#2025-12-08|5215.08
#2025-12-09|5116.93
#2025-12-10|5081.48
#2025-12-11|5114.43
#2025-12-12|5083.01
#2025-12-15|5076.75
#2025-12-16|5129.72
#2025-12-17|5157.38
#2025-12-18|5199.23
#2025-12-19|5156.28
#2025-12-22|5144.74
#2025-12-23|5154.75
#2025-12-24| .
#2025-12-25| .
#2025-12-26| .
#2025-12-29|5247.20
#2025-12-30|5278.76
#2025-12-31| .
#2026-01-01| .
#2026-01-02|5304.33
#2026-01-05|5310.31
#2026-01-06| .
#2026-01-07|5448.50
#2026-01-08|5365.09
#2026-01-09|5411.24
#2026-01-12|5385.11
#2026-01-13|5364.11
#2026-01-14|5459.48
#2026-01-15|5461.85
#2026-01-16|5435.85
#2026-01-19|5334.22
#2026-01-20|5218.41
#2026-01-21|5314.47
#2026-01-22|5429.03
#2026-01-23|5375.64
#2026-01-26|5426.25
#2026-01-27|5395.66
#2026-01-28|5432.50
#2026-01-29|5321.42
#2026-01-30|5311.27
#2026-02-02|5328.37
#2026-02-03|5363.27
#2026-02-04|5505.77
#2026-02-05|5520.93
#2026-02-06|5516.20
#2026-02-09|5547.20
#2026-02-10|5617.27
#2026-02-11|5674.55
#2026-02-12|5627.97
#2026-02-13|5671.07
#2026-02-16|5595.73
#2026-02-17|5542.07
#2026-02-18|5546.66
#2026-02-19|5536.93
#2026-02-20|5574.60
#2026-02-23|5569.04
#2026-02-24|5658.57
#2026-02-25|5559.45
#2026-02-26|5563.20
#2026-02-27|5615.20
#2026-03-02|5479.23
#2026-03-03|5315.60
#2026-03-04|5347.57
#2026-03-05|5328.95
#2026-03-06|5305.73
#2026-03-09|5150.16
#2026-03-10|5207.85
#2026-03-11|5211.19
#2026-03-12|5152.10
#2026-03-13|5089.68
#2026-03-16|5108.31
#2026-03-17|5088.84
#2026-03-18|5092.60
#2026-03-19|4913.25
#2026-03-20|4882.67
#2026-03-23|4953.16
#2026-03-24|4950.24
#2026-03-25|5033.24
#2026-03-26|5004.18
#2026-03-27|5010.30
#2026-03-30|4988.75
#2026-03-31|4966.79
#2026-04-01|5053.68
#2026-04-02|5059.51