Table Data - OMX Helsinki Basic Materials Gross Index
| Title | OMX Helsinki Basic Materials Gross Index |
|---|---|
| Series ID | NASDAQHX55GI |
| 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 10:45 PM CDT |
| Notes | For more information about this series, see: HX55GI Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2000-01-03 | 857.93 |
| 2000-01-04 | 837.02 |
| 2000-01-05 | 820.43 |
| 2000-01-06 | . |
| 2000-01-07 | 840.57 |
| 2000-01-10 | 855.19 |
| 2000-01-11 | 834.79 |
| 2000-01-12 | 808.58 |
| 2000-01-13 | 813.09 |
| 2000-01-14 | 812.40 |
| 2000-01-17 | 814.82 |
| 2000-01-18 | 805.44 |
| 2000-01-19 | 779.14 |
| 2000-01-20 | 760.35 |
| 2000-01-21 | 755.28 |
| 2000-01-24 | 748.85 |
| 2000-01-25 | 734.58 |
| 2000-01-26 | 730.77 |
| 2000-01-27 | 755.65 |
| 2000-01-28 | 758.51 |
| 2000-01-31 | 761.12 |
| 2000-02-01 | 729.49 |
| 2000-02-02 | 732.81 |
| 2000-02-03 | 735.51 |
| 2000-02-04 | 725.22 |
| 2000-02-07 | 752.63 |
| 2000-02-08 | 741.32 |
| 2000-02-09 | 705.05 |
| 2000-02-10 | 671.28 |
| 2000-02-11 | 685.85 |
| 2000-02-14 | 670.87 |
| 2000-02-15 | 681.26 |
| 2000-02-16 | 680.32 |
| 2000-02-17 | 656.13 |
| 2000-02-18 | 642.23 |
| 2000-02-21 | 638.22 |
| 2000-02-22 | 585.09 |
| 2000-02-23 | 582.48 |
| 2000-02-24 | 565.65 |
| 2000-02-25 | 579.25 |
| 2000-02-28 | 572.96 |
| 2000-02-29 | 563.20 |
| 2000-03-01 | 546.89 |
| 2000-03-02 | 541.79 |
| 2000-03-03 | 549.06 |
| 2000-03-06 | 554.88 |
| 2000-03-07 | 534.81 |
| 2000-03-08 | 523.88 |
| 2000-03-09 | 519.31 |
| 2000-03-10 | 514.56 |
| 2000-03-13 | 537.57 |
| 2000-03-14 | 559.44 |
| 2000-03-15 | 555.82 |
| 2000-03-16 | 589.96 |
| 2000-03-17 | 591.73 |
| 2000-03-20 | 592.17 |
| 2000-03-21 | 591.83 |
| 2000-03-22 | 590.37 |
| 2000-03-23 | 575.12 |
| 2000-03-24 | 584.57 |
| 2000-03-27 | 592.11 |
| 2000-03-28 | 583.31 |
| 2000-03-29 | 574.19 |
| 2000-03-30 | 581.26 |
| 2000-03-31 | 611.13 |
| 2000-04-03 | 619.83 |
| 2000-04-04 | 641.90 |
| 2000-04-05 | 616.42 |
| 2000-04-06 | 606.49 |
| 2000-04-07 | 591.40 |
| 2000-04-10 | 584.12 |
| 2000-04-11 | 591.38 |
| 2000-04-12 | 598.47 |
| 2000-04-13 | 594.24 |
| 2000-04-14 | 579.76 |
| 2000-04-17 | 558.27 |
| 2000-04-18 | 563.39 |
| 2000-04-19 | 577.21 |
| 2000-04-20 | 576.01 |
| 2000-04-21 | . |
| 2000-04-24 | . |
| 2000-04-25 | 593.73 |
| 2000-04-26 | 601.00 |
| 2000-04-27 | 596.02 |
| 2000-04-28 | 608.47 |
| 2000-05-01 | . |
| 2000-05-02 | 609.14 |
| 2000-05-03 | 618.94 |
| 2000-05-04 | 618.44 |
| 2000-05-05 | 632.75 |
| 2000-05-08 | 644.02 |
| 2000-05-09 | 639.55 |
| 2000-05-10 | 654.32 |
| 2000-05-11 | 642.52 |
| 2000-05-12 | 649.50 |
| 2000-05-15 | 647.05 |
| 2000-05-16 | 657.07 |
| 2000-05-17 | 660.71 |
| 2000-05-18 | 667.52 |
| 2000-05-19 | 650.26 |
| 2000-05-22 | 644.50 |
| 2000-05-23 | 623.17 |
| 2000-05-24 | 583.84 |
| 2000-05-25 | 566.29 |
| 2000-05-26 | 572.32 |
| 2000-05-29 | 570.26 |
| 2000-05-30 | 564.34 |
| 2000-05-31 | 557.73 |
| 2000-06-01 | . |
| 2000-06-02 | 561.70 |
| 2000-06-05 | 554.33 |
| 2000-06-06 | 552.77 |
| 2000-06-07 | 556.91 |
| 2000-06-08 | 550.28 |
| 2000-06-09 | 547.42 |
| 2000-06-12 | 549.59 |
| 2000-06-13 | 540.03 |
| 2000-06-14 | 535.48 |
| 2000-06-15 | 525.46 |
| 2000-06-16 | 518.01 |
| 2000-06-19 | 517.09 |
| 2000-06-20 | 524.66 |
| 2000-06-21 | 516.62 |
| 2000-06-22 | 522.01 |
| 2000-06-23 | . |
| 2000-06-26 | 537.29 |
| 2000-06-27 | 531.83 |
| 2000-06-28 | 533.32 |
| 2000-06-29 | 531.07 |
| 2000-06-30 | 529.62 |
| 2000-07-03 | 542.49 |
| 2000-07-04 | 554.67 |
| 2000-07-05 | 562.77 |
| 2000-07-06 | 563.89 |
| 2000-07-07 | 569.65 |
| 2000-07-10 | 572.32 |
| 2000-07-11 | 569.89 |
| 2000-07-12 | 601.44 |
| 2000-07-13 | 603.85 |
| 2000-07-14 | 607.47 |
| 2000-07-17 | 600.71 |
| 2000-07-18 | 601.72 |
| 2000-07-19 | 596.88 |
| 2000-07-20 | 595.09 |
| 2000-07-21 | 590.43 |
| 2000-07-24 | 599.13 |
| 2000-07-25 | 605.55 |
| 2000-07-26 | 602.61 |
| 2000-07-27 | 597.59 |
| 2000-07-28 | 585.94 |
| 2000-07-31 | 559.47 |
| 2000-08-01 | 555.41 |
| 2000-08-02 | 542.98 |
| 2000-08-03 | 549.24 |
| 2000-08-04 | 549.45 |
| 2000-08-07 | 550.11 |
| 2000-08-08 | 553.04 |
| 2000-08-09 | 566.29 |
| 2000-08-10 | 562.04 |
| 2000-08-11 | 571.89 |
| 2000-08-14 | 581.41 |
| 2000-08-15 | 574.58 |
| 2000-08-16 | 574.36 |
| 2000-08-17 | 569.67 |
| 2000-08-18 | 574.04 |
| 2000-08-21 | 578.01 |
| 2000-08-22 | 575.40 |
| 2000-08-23 | 580.66 |
| 2000-08-24 | 583.81 |
| 2000-08-25 | 578.01 |
| 2000-08-28 | 572.69 |
| 2000-08-29 | 575.08 |
| 2000-08-30 | 578.10 |
| 2000-08-31 | 574.10 |
| 2000-09-01 | 589.08 |
| 2000-09-04 | 594.36 |
| 2000-09-05 | 593.41 |
| 2000-09-06 | 609.68 |
| 2000-09-07 | 605.62 |
| 2000-09-08 | 607.18 |
| 2000-09-11 | 587.96 |
| 2000-09-12 | 585.09 |
| 2000-09-13 | 577.17 |
| 2000-09-14 | 583.84 |
| 2000-09-15 | 578.59 |
| 2000-09-18 | 579.76 |
| 2000-09-19 | 578.91 |
| 2000-09-20 | 553.47 |
| 2000-09-21 | 548.58 |
| 2000-09-22 | 541.77 |
| 2000-09-25 | 541.79 |
| 2000-09-26 | 531.91 |
| 2000-09-27 | 535.19 |
| 2000-09-28 | 528.54 |
| 2000-09-29 | 541.14 |
| 2000-10-02 | 545.08 |
| 2000-10-03 | 542.73 |
| 2000-10-04 | 547.52 |
| 2000-10-05 | 543.78 |
| 2000-10-06 | 543.69 |
| 2000-10-09 | 539.36 |
| 2000-10-10 | 534.42 |
| 2000-10-11 | 531.15 |
| 2000-10-12 | 526.83 |
| 2000-10-13 | 510.94 |
| 2000-10-16 | 510.50 |
| 2000-10-17 | 518.97 |
| 2000-10-18 | 502.67 |
| 2000-10-19 | 524.53 |
| 2000-10-20 | 535.69 |
| 2000-10-23 | 536.36 |
| 2000-10-24 | 581.86 |
| 2000-10-25 | 592.05 |
| 2000-10-26 | 601.66 |
| 2000-10-27 | 592.21 |
| 2000-10-30 | 600.58 |
| 2000-10-31 | 631.43 |
| 2000-11-01 | 640.90 |
| 2000-11-02 | 617.25 |
| 2000-11-03 | 623.76 |
| 2000-11-06 | 628.94 |
| 2000-11-07 | 625.82 |
| 2000-11-08 | 632.16 |
| 2000-11-09 | 620.42 |
| 2000-11-10 | 613.22 |
| 2000-11-13 | 593.83 |
| 2000-11-14 | 605.04 |
| 2000-11-15 | 597.76 |
| 2000-11-16 | 590.84 |
| 2000-11-17 | 594.03 |
| 2000-11-20 | 585.05 |
| 2000-11-21 | 590.54 |
| 2000-11-22 | 602.17 |
| 2000-11-23 | 614.17 |
| 2000-11-24 | 617.10 |
| 2000-11-27 | 617.23 |
| 2000-11-28 | 616.61 |
| 2000-11-29 | 614.00 |
| 2000-11-30 | 616.59 |
| 2000-12-01 | 619.51 |
| 2000-12-04 | 617.31 |
| 2000-12-05 | 633.23 |
| 2000-12-06 | . |
| 2000-12-07 | 625.05 |
| 2000-12-08 | 645.34 |
| 2000-12-11 | 672.59 |
| 2000-12-12 | 663.04 |
| 2000-12-13 | 637.83 |
| 2000-12-14 | 638.26 |
| 2000-12-15 | 634.48 |
| 2000-12-18 | 647.28 |
| 2000-12-19 | 654.08 |
| 2000-12-20 | 631.32 |
| 2000-12-21 | 649.91 |
| 2000-12-22 | 655.21 |
| 2000-12-25 | . |
| 2000-12-26 | . |
| 2000-12-27 | 655.50 |
| 2000-12-28 | 667.07 |
| 2000-12-29 | 672.27 |
| 2001-01-01 | . |
| 2001-01-02 | 665.42 |
| 2001-01-03 | 639.08 |
| 2001-01-04 | 653.18 |
| 2001-01-05 | 646.67 |
| 2001-01-08 | 639.30 |
| 2001-01-09 | 631.03 |
| 2001-01-10 | 620.29 |
| 2001-01-11 | 595.91 |
| 2001-01-12 | 587.54 |
| 2001-01-15 | 578.18 |
| 2001-01-16 | 558.86 |
| 2001-01-17 | 575.80 |
| 2001-01-18 | 583.46 |
| 2001-01-19 | 583.14 |
| 2001-01-22 | 597.25 |
| 2001-01-23 | 609.92 |
| 2001-01-24 | 617.52 |
| 2001-01-25 | 610.15 |
| 2001-01-26 | 611.74 |
| 2001-01-29 | 596.07 |
| 2001-01-30 | 604.86 |
| 2001-01-31 | 617.17 |
| 2001-02-01 | 626.82 |
| 2001-02-02 | 637.70 |
| 2001-02-05 | 628.75 |
| 2001-02-06 | 623.39 |
| 2001-02-07 | 612.77 |
| 2001-02-08 | 604.66 |
| 2001-02-09 | 595.59 |
| 2001-02-12 | 586.63 |
| 2001-02-13 | 592.15 |
| 2001-02-14 | 582.28 |
| 2001-02-15 | 595.87 |
| 2001-02-16 | 604.22 |
| 2001-02-19 | 604.05 |
| 2001-02-20 | 610.89 |
| 2001-02-21 | 612.92 |
| 2001-02-22 | 607.91 |
| 2001-02-23 | 609.67 |
| 2001-02-26 | 613.77 |
| 2001-02-27 | 625.70 |
| 2001-02-28 | 631.86 |
| 2001-03-01 | 628.77 |
| 2001-03-02 | 627.37 |
| 2001-03-05 | 642.00 |
| 2001-03-06 | 647.92 |
| 2001-03-07 | 639.63 |
| 2001-03-08 | 636.98 |
| 2001-03-09 | 643.37 |
| 2001-03-12 | 644.31 |
| 2001-03-13 | 636.78 |
| 2001-03-14 | 626.72 |
| 2001-03-15 | 627.66 |
| 2001-03-16 | 632.23 |
| 2001-03-19 | 630.81 |
| 2001-03-20 | 619.56 |
| 2001-03-21 | 600.77 |
| 2001-03-22 | 579.39 |
| 2001-03-23 | 574.41 |
| 2001-03-26 | 595.83 |
| 2001-03-27 | 631.10 |
| 2001-03-28 | 635.36 |
| 2001-03-29 | 626.14 |
| 2001-03-30 | 617.59 |
| 2001-04-02 | 630.99 |
| 2001-04-03 | 626.37 |
| 2001-04-04 | 603.22 |
| 2001-04-05 | 621.69 |
| 2001-04-06 | 621.22 |
| 2001-04-09 | 620.24 |
| 2001-04-10 | 635.88 |
| 2001-04-11 | 655.75 |
| 2001-04-12 | 655.75 |
| 2001-04-13 | . |
| 2001-04-16 | . |
| 2001-04-17 | 654.55 |
| 2001-04-18 | 649.98 |
| 2001-04-19 | 673.46 |
| 2001-04-20 | 663.37 |
| 2001-04-23 | 664.15 |
| 2001-04-24 | 672.83 |
| 2001-04-25 | 680.20 |
| 2001-04-26 | 689.52 |
| 2001-04-27 | 697.47 |
| 2001-04-30 | 708.74 |
| 2001-05-01 | . |
| 2001-05-02 | 711.70 |
| 2001-05-03 | 707.88 |
| 2001-05-04 | 692.18 |
| 2001-05-07 | 702.24 |
| 2001-05-08 | 694.69 |
| 2001-05-09 | 689.35 |
| 2001-05-10 | 703.86 |
| 2001-05-11 | 708.22 |
| 2001-05-14 | 710.73 |
| 2001-05-15 | 720.11 |
| 2001-05-16 | 729.71 |
| 2001-05-17 | 765.45 |
| 2001-05-18 | 770.36 |
| 2001-05-21 | 761.51 |
| 2001-05-22 | 761.39 |
| 2001-05-23 | 743.09 |
| 2001-05-24 | . |
| 2001-05-25 | 737.70 |
| 2001-05-28 | 751.04 |
| 2001-05-29 | 741.81 |
| 2001-05-30 | 735.55 |
| 2001-05-31 | 754.91 |
| 2001-06-01 | 757.32 |
| 2001-06-04 | . |
| 2001-06-05 | 767.84 |
| 2001-06-06 | 762.51 |
| 2001-06-07 | 760.95 |
| 2001-06-08 | 761.82 |
| 2001-06-11 | 760.85 |
| 2001-06-12 | 740.23 |
| 2001-06-13 | 703.65 |
| 2001-06-14 | 667.14 |
| 2001-06-15 | 652.93 |
| 2001-06-18 | 665.47 |
| 2001-06-19 | 674.17 |
| 2001-06-20 | 653.75 |
| 2001-06-21 | 675.79 |
| 2001-06-22 | . |
| 2001-06-25 | 697.03 |
| 2001-06-26 | 678.26 |
| 2001-06-27 | 690.69 |
| 2001-06-28 | 689.52 |
| 2001-06-29 | 687.63 |
| 2001-07-02 | 689.15 |
| 2001-07-03 | 688.73 |
| 2001-07-04 | 694.93 |
| 2001-07-05 | 706.35 |
| 2001-07-06 | 699.37 |
| 2001-07-09 | 711.25 |
| 2001-07-10 | 716.26 |
| 2001-07-11 | 709.10 |
| 2001-07-12 | 697.05 |
| 2001-07-13 | 700.39 |
| 2001-07-16 | 694.20 |
| 2001-07-17 | 693.47 |
| 2001-07-18 | 680.62 |
| 2001-07-19 | 695.37 |
| 2001-07-20 | 699.22 |
| 2001-07-23 | 682.60 |
| 2001-07-24 | 665.59 |
| 2001-07-25 | 642.45 |
| 2001-07-26 | 630.55 |
| 2001-07-27 | 644.37 |
| 2001-07-30 | 650.03 |
| 2001-07-31 | 633.54 |
| 2001-08-01 | 662.17 |
| 2001-08-02 | 674.12 |
| 2001-08-03 | 695.16 |
| 2001-08-06 | 696.61 |
| 2001-08-07 | 684.85 |
| 2001-08-08 | 683.92 |
| 2001-08-09 | 685.61 |
| 2001-08-10 | 687.02 |
| 2001-08-13 | 700.98 |
| 2001-08-14 | 712.43 |
| 2001-08-15 | 712.37 |
| 2001-08-16 | 714.51 |
| 2001-08-17 | 704.52 |
| 2001-08-20 | 693.27 |
| 2001-08-21 | 690.99 |
| 2001-08-22 | 718.52 |
| 2001-08-23 | 721.57 |
| 2001-08-24 | 733.21 |
| 2001-08-27 | 735.92 |
| 2001-08-28 | 741.46 |
| 2001-08-29 | 732.53 |
| 2001-08-30 | 722.02 |
| 2001-08-31 | 716.34 |
| 2001-09-03 | 706.60 |
| 2001-09-04 | 720.92 |
| 2001-09-05 | 739.44 |
| 2001-09-06 | 742.30 |
| 2001-09-07 | 735.79 |
| 2001-09-10 | 711.57 |
| 2001-09-11 | 669.31 |
| 2001-09-12 | 687.66 |
| 2001-09-13 | 672.06 |
| 2001-09-14 | 648.61 |
| 2001-09-17 | 614.86 |
| 2001-09-18 | 615.73 |
| 2001-09-19 | 623.65 |
| 2001-09-20 | 602.96 |
| 2001-09-21 | 613.57 |
| 2001-09-24 | 620.47 |
| 2001-09-25 | 630.24 |
| 2001-09-26 | 620.32 |
| 2001-09-27 | 636.57 |
| 2001-09-28 | 650.30 |
| 2001-10-01 | 635.70 |
| 2001-10-02 | 643.03 |
| 2001-10-03 | 640.06 |
| 2001-10-04 | 674.31 |
| 2001-10-05 | 676.74 |
| 2001-10-08 | 687.34 |
| 2001-10-09 | 686.86 |
| 2001-10-10 | 698.00 |
| 2001-10-11 | 717.50 |
| 2001-10-12 | 713.02 |
| 2001-10-15 | 698.44 |
| 2001-10-16 | 703.82 |
| 2001-10-17 | 705.81 |
| 2001-10-18 | 696.63 |
| 2001-10-19 | 692.27 |
| 2001-10-22 | 689.99 |
| 2001-10-23 | 700.97 |
| 2001-10-24 | 720.75 |
| 2001-10-25 | 738.36 |
| 2001-10-26 | 725.48 |
| 2001-10-29 | 723.10 |
| 2001-10-30 | 710.14 |
| 2001-10-31 | 724.62 |
| 2001-11-01 | 713.40 |
| 2001-11-02 | 713.49 |
| 2001-11-05 | 723.96 |
| 2001-11-06 | 717.59 |
| 2001-11-07 | 734.02 |
| 2001-11-08 | 758.82 |
| 2001-11-09 | 752.69 |
| 2001-11-12 | 752.14 |
| 2001-11-13 | 770.34 |
| 2001-11-14 | 778.19 |
| 2001-11-15 | 809.66 |
| 2001-11-16 | 801.75 |
| 2001-11-19 | 806.25 |
| 2001-11-20 | 785.76 |
| 2001-11-21 | 770.60 |
| 2001-11-22 | 789.29 |
| 2001-11-23 | 780.94 |
| 2001-11-26 | 787.32 |
| 2001-11-27 | 785.72 |
| 2001-11-28 | 772.57 |
| 2001-11-29 | 757.80 |
| 2001-11-30 | 770.70 |
| 2001-12-03 | 768.58 |
| 2001-12-04 | 771.70 |
| 2001-12-05 | 783.69 |
| 2001-12-06 | . |
| 2001-12-07 | 772.70 |
| 2001-12-10 | 760.25 |
| 2001-12-11 | 757.32 |
| 2001-12-12 | 757.31 |
| 2001-12-13 | 750.17 |
| 2001-12-14 | 746.52 |
| 2001-12-17 | 747.95 |
| 2001-12-18 | 759.97 |
| 2001-12-19 | 751.05 |
| 2001-12-20 | 747.65 |
| 2001-12-21 | 752.98 |
| 2001-12-24 | . |
| 2001-12-25 | . |
| 2001-12-26 | . |
| 2001-12-27 | 769.67 |
| 2001-12-28 | 768.96 |
| 2001-12-31 | . |
| 2002-01-01 | . |
| 2002-01-02 | 768.74 |
| 2002-01-03 | 785.12 |
| 2002-01-04 | 800.51 |
| 2002-01-07 | 822.80 |
| 2002-01-08 | 812.08 |
| 2002-01-09 | 812.72 |
| 2002-01-10 | 811.22 |
| 2002-01-11 | 810.37 |
| 2002-01-14 | 781.25 |
| 2002-01-15 | 769.76 |
| 2002-01-16 | 761.17 |
| 2002-01-17 | 779.43 |
| 2002-01-18 | 784.53 |
| 2002-01-21 | 783.23 |
| 2002-01-22 | 790.36 |
| 2002-01-23 | 772.35 |
| 2002-01-24 | 779.05 |
| 2002-01-25 | 783.60 |
| 2002-01-28 | 794.60 |
| 2002-01-29 | 797.22 |
| 2002-01-30 | 787.29 |
| 2002-01-31 | 814.67 |
| 2002-02-01 | 828.39 |
| 2002-02-04 | 837.03 |
| 2002-02-05 | 833.11 |
| 2002-02-06 | 829.75 |
| 2002-02-07 | 825.65 |
| 2002-02-08 | 816.56 |
| 2002-02-11 | 825.39 |
| 2002-02-12 | 840.79 |
| 2002-02-13 | 855.70 |
| 2002-02-14 | 848.79 |
| 2002-02-15 | 861.06 |
| 2002-02-18 | 843.55 |
| 2002-02-19 | 840.59 |
| 2002-02-20 | 834.49 |
| 2002-02-21 | 843.74 |
| 2002-02-22 | 839.83 |
| 2002-02-25 | 839.11 |
| 2002-02-26 | 842.44 |
| 2002-02-27 | 848.37 |
| 2002-02-28 | 841.84 |
| 2002-03-01 | 852.08 |
| 2002-03-04 | 874.89 |
| 2002-03-05 | 869.71 |
| 2002-03-06 | 874.77 |
| 2002-03-07 | 879.31 |
| 2002-03-08 | 885.16 |
| 2002-03-11 | 883.84 |
| 2002-03-12 | 887.39 |
| 2002-03-13 | 881.35 |
| 2002-03-14 | 864.45 |
| 2002-03-15 | 862.04 |
| 2002-03-18 | 873.79 |
| 2002-03-19 | 861.60 |
| 2002-03-20 | 858.08 |
| 2002-03-21 | 852.84 |
| 2002-03-22 | 849.87 |
| 2002-03-25 | 844.22 |
| 2002-03-26 | 834.50 |
| 2002-03-27 | 841.10 |
| 2002-03-28 | . |
| 2002-03-29 | . |
| 2002-04-01 | . |
| 2002-04-02 | 862.03 |
| 2002-04-03 | 859.11 |
| 2002-04-04 | 855.13 |
| 2002-04-05 | 866.53 |
| 2002-04-08 | 851.65 |
| 2002-04-09 | 858.48 |
| 2002-04-10 | 855.41 |
| 2002-04-11 | 857.54 |
| 2002-04-12 | 850.54 |
| 2002-04-15 | 849.09 |
| 2002-04-16 | 865.17 |
| 2002-04-17 | 869.09 |
| 2002-04-18 | 861.90 |
| 2002-04-19 | 851.51 |
| 2002-04-22 | 841.03 |
| 2002-04-23 | 830.91 |
| 2002-04-24 | 826.41 |
| 2002-04-25 | 815.69 |
| 2002-04-26 | 841.67 |
| 2002-04-29 | 837.20 |
| 2002-04-30 | 828.80 |
| 2002-05-01 | . |
| 2002-05-02 | 854.26 |
| 2002-05-03 | 862.64 |
| 2002-05-06 | 863.68 |
| 2002-05-07 | 860.06 |
| 2002-05-08 | 876.99 |
| 2002-05-09 | . |
| 2002-05-10 | 885.58 |
| 2002-05-13 | 890.14 |
| 2002-05-14 | 904.34 |
| 2002-05-15 | 901.20 |
| 2002-05-16 | 897.15 |
| 2002-05-17 | 899.26 |
| 2002-05-20 | 904.70 |
| 2002-05-21 | 895.22 |
| 2002-05-22 | 888.73 |
| 2002-05-23 | 887.82 |
| 2002-05-24 | 895.24 |
| 2002-05-27 | 884.07 |
| 2002-05-28 | 889.59 |
| 2002-05-29 | 894.12 |
| 2002-05-30 | 883.68 |
| 2002-05-31 | 894.40 |
| 2002-06-03 | 885.25 |
| 2002-06-04 | 874.84 |
| 2002-06-05 | 878.62 |
| 2002-06-06 | 887.69 |
| 2002-06-07 | 880.95 |
| 2002-06-10 | 886.97 |
| 2002-06-11 | 892.69 |
| 2002-06-12 | 879.83 |
| 2002-06-13 | 876.79 |
| 2002-06-14 | 860.83 |
| 2002-06-17 | 868.58 |
| 2002-06-18 | 873.87 |
| 2002-06-19 | 872.79 |
| 2002-06-20 | 859.83 |
| 2002-06-21 | . |
| 2002-06-24 | 849.27 |
| 2002-06-25 | 844.87 |
| 2002-06-26 | 817.19 |
| 2002-06-27 | 832.26 |
| 2002-06-28 | 846.70 |
| 2002-07-01 | 859.48 |
| 2002-07-02 | 863.70 |
| 2002-07-03 | 852.43 |
| 2002-07-04 | 858.24 |
| 2002-07-05 | 845.86 |
| 2002-07-08 | 843.18 |
| 2002-07-09 | 847.54 |
| 2002-07-10 | 846.01 |
| 2002-07-11 | 842.79 |
| 2002-07-12 | 830.28 |
| 2002-07-15 | 809.10 |
| 2002-07-16 | 788.13 |
| 2002-07-17 | 798.63 |
| 2002-07-18 | 793.74 |
| 2002-07-19 | 766.46 |
| 2002-07-22 | 751.03 |
| 2002-07-23 | 734.48 |
| 2002-07-24 | 690.76 |
| 2002-07-25 | 701.79 |
| 2002-07-26 | 702.06 |
| 2002-07-29 | 735.50 |
| 2002-07-30 | 748.28 |
| 2002-07-31 | 741.72 |
| 2002-08-01 | 730.02 |
| 2002-08-02 | 698.20 |
| 2002-08-05 | 671.30 |
| 2002-08-06 | 693.84 |
| 2002-08-07 | 688.93 |
| 2002-08-08 | 693.70 |
| 2002-08-09 | 700.45 |
| 2002-08-12 | 696.74 |
| 2002-08-13 | 680.64 |
| 2002-08-14 | 676.22 |
| 2002-08-15 | 692.38 |
| 2002-08-16 | 682.10 |
| 2002-08-19 | 694.87 |
| 2002-08-20 | 699.71 |
| 2002-08-21 | 724.08 |
| 2002-08-22 | 753.02 |
| 2002-08-23 | 752.36 |
| 2002-08-26 | 739.08 |
| 2002-08-27 | 747.03 |
| 2002-08-28 | 737.16 |
| 2002-08-29 | 722.71 |
| 2002-08-30 | 721.03 |
| 2002-09-02 | 731.64 |
| 2002-09-03 | 693.45 |
| 2002-09-04 | 691.65 |
| 2002-09-05 | 691.53 |
| 2002-09-06 | 690.36 |
| 2002-09-09 | 694.70 |
| 2002-09-10 | 707.86 |
| 2002-09-11 | 720.81 |
| 2002-09-12 | 714.74 |
| 2002-09-13 | 710.00 |
| 2002-09-16 | 711.54 |
| 2002-09-17 | 716.05 |
| 2002-09-18 | 693.02 |
| 2002-09-19 | 681.57 |
| 2002-09-20 | 672.76 |
| 2002-09-23 | 661.52 |
| 2002-09-24 | 644.05 |
| 2002-09-25 | 639.20 |
| 2002-09-26 | 660.74 |
| 2002-09-27 | 662.70 |
| 2002-09-30 | 641.34 |
| 2002-10-01 | 627.25 |
| 2002-10-02 | 617.24 |
| 2002-10-03 | 610.63 |
| 2002-10-04 | 620.76 |
| 2002-10-07 | 595.20 |
| 2002-10-08 | 577.48 |
| 2002-10-09 | 578.39 |
| 2002-10-10 | 589.75 |
| 2002-10-11 | 640.10 |
| 2002-10-14 | 646.09 |
| 2002-10-15 | 684.81 |
| 2002-10-16 | 671.53 |
| 2002-10-17 | 707.31 |
| 2002-10-18 | 730.65 |
| 2002-10-21 | 698.84 |
| 2002-10-22 | 722.81 |
| 2002-10-23 | 703.19 |
| 2002-10-24 | 739.73 |
| 2002-10-25 | 700.17 |
| 2002-10-28 | 712.05 |
| 2002-10-29 | 686.31 |
| 2002-10-30 | 686.64 |
| 2002-10-31 | 703.50 |
| 2002-11-01 | 688.94 |
| 2002-11-04 | 710.19 |
| 2002-11-05 | 706.16 |
| 2002-11-06 | 708.27 |
| 2002-11-07 | 714.63 |
| 2002-11-08 | 705.70 |
| 2002-11-11 | 675.24 |
| 2002-11-12 | 671.78 |
| 2002-11-13 | 673.34 |
| 2002-11-14 | 678.65 |
| 2002-11-15 | 671.77 |
| 2002-11-18 | 678.02 |
| 2002-11-19 | 681.02 |
| 2002-11-20 | 680.50 |
| 2002-11-21 | 710.53 |
| 2002-11-22 | 712.37 |
| 2002-11-25 | 733.72 |
| 2002-11-26 | 725.02 |
| 2002-11-27 | 756.09 |
| 2002-11-28 | 780.20 |
| 2002-11-29 | 794.77 |
| 2002-12-02 | 797.89 |
| 2002-12-03 | 761.72 |
| 2002-12-04 | 737.47 |
| 2002-12-05 | 737.73 |
| 2002-12-06 | . |
| 2002-12-09 | 721.99 |
| 2002-12-10 | 716.36 |
| 2002-12-11 | 721.16 |
| 2002-12-12 | 708.67 |
| 2002-12-13 | 699.77 |
| 2002-12-16 | 711.80 |
| 2002-12-17 | 712.34 |
| 2002-12-18 | 707.34 |
| 2002-12-19 | 684.53 |
| 2002-12-20 | 680.11 |
| 2002-12-23 | 665.87 |
| 2002-12-24 | . |
| 2002-12-25 | . |
| 2002-12-26 | . |
| 2002-12-27 | 658.89 |
| 2002-12-30 | 673.31 |
| 2002-12-31 | . |
| 2003-01-01 | . |
| 2003-01-02 | 710.62 |
| 2003-01-03 | 713.39 |
| 2003-01-06 | . |
| 2003-01-07 | 698.27 |
| 2003-01-08 | 687.46 |
| 2003-01-09 | 682.11 |
| 2003-01-10 | 683.05 |
| 2003-01-13 | 707.56 |
| 2003-01-14 | 718.71 |
| 2003-01-15 | 710.92 |
| 2003-01-16 | 729.47 |
| 2003-01-17 | 719.89 |
| 2003-01-20 | 730.86 |
| 2003-01-21 | 713.54 |
| 2003-01-22 | 703.79 |
| 2003-01-23 | 697.80 |
| 2003-01-24 | 695.94 |
| 2003-01-27 | 670.85 |
| 2003-01-28 | 658.61 |
| 2003-01-29 | 650.55 |
| 2003-01-30 | 606.23 |
| 2003-01-31 | 595.36 |
| 2003-02-03 | 609.23 |
| 2003-02-04 | 615.86 |
| 2003-02-05 | 616.08 |
| 2003-02-06 | 614.68 |
| 2003-02-07 | 618.31 |
| 2003-02-10 | 618.39 |
| 2003-02-11 | 619.06 |
| 2003-02-12 | 610.62 |
| 2003-02-13 | 602.20 |
| 2003-02-14 | 601.18 |
| 2003-02-17 | 616.69 |
| 2003-02-18 | 620.22 |
| 2003-02-19 | 620.83 |
| 2003-02-20 | 609.70 |
| 2003-02-21 | 601.34 |
| 2003-02-24 | 609.76 |
| 2003-02-25 | 596.61 |
| 2003-02-26 | 597.15 |
| 2003-02-27 | 592.07 |
| 2003-02-28 | 601.76 |
| 2003-03-03 | 603.49 |
| 2003-03-04 | 595.77 |
| 2003-03-05 | 584.25 |
| 2003-03-06 | 578.78 |
| 2003-03-07 | 567.34 |
| 2003-03-10 | 575.49 |
| 2003-03-11 | 580.94 |
| 2003-03-12 | 575.00 |
| 2003-03-13 | 581.64 |
| 2003-03-14 | 596.36 |
| 2003-03-17 | 617.44 |
| 2003-03-18 | 647.35 |
| 2003-03-19 | 649.66 |
| 2003-03-20 | 638.72 |
| 2003-03-21 | 651.59 |
| 2003-03-24 | 637.59 |
| 2003-03-25 | 635.00 |
| 2003-03-26 | 623.27 |
| 2003-03-27 | 626.64 |
| 2003-03-28 | 617.61 |
| 2003-03-31 | 592.40 |
| 2003-04-01 | 594.57 |
| 2003-04-02 | 615.11 |
| 2003-04-03 | 618.83 |
| 2003-04-04 | 597.45 |
| 2003-04-07 | 617.64 |
| 2003-04-08 | 612.03 |
| 2003-04-09 | 610.86 |
| 2003-04-10 | 606.31 |
| 2003-04-11 | 608.66 |
| 2003-04-14 | 602.59 |
| 2003-04-15 | 604.98 |
| 2003-04-16 | 615.82 |
| 2003-04-17 | 625.84 |
| 2003-04-18 | . |
| 2003-04-21 | . |
| 2003-04-22 | 617.60 |
| 2003-04-23 | 645.13 |
| 2003-04-24 | 642.45 |
| 2003-04-25 | 637.56 |
| 2003-04-28 | 649.03 |
| 2003-04-29 | 659.89 |
| 2003-04-30 | 654.50 |
| 2003-05-01 | . |
| 2003-05-02 | 654.44 |
| 2003-05-05 | 661.63 |
| 2003-05-06 | 675.95 |
| 2003-05-07 | 675.17 |
| 2003-05-08 | 655.51 |
| 2003-05-09 | 652.56 |
| 2003-05-12 | 642.96 |
| 2003-05-13 | 634.28 |
| 2003-05-14 | 629.51 |
| 2003-05-15 | 637.58 |
| 2003-05-16 | 625.64 |
| 2003-05-19 | 630.56 |
| 2003-05-20 | 617.37 |
| 2003-05-21 | 612.71 |
| 2003-05-22 | 613.32 |
| 2003-05-23 | 607.95 |
| 2003-05-26 | 609.30 |
| 2003-05-27 | 599.25 |
| 2003-05-28 | 611.95 |
| 2003-05-29 | . |
| 2003-05-30 | 602.68 |
| 2003-06-02 | 625.87 |
| 2003-06-03 | 631.16 |
| 2003-06-04 | 628.66 |
| 2003-06-05 | 630.16 |
| 2003-06-06 | 649.95 |
| 2003-06-09 | 643.95 |
| 2003-06-10 | 651.58 |
| 2003-06-11 | 661.34 |
| 2003-06-12 | 651.70 |
| 2003-06-13 | 647.59 |
| 2003-06-16 | 645.30 |
| 2003-06-17 | 664.26 |
| 2003-06-18 | 664.45 |
| 2003-06-19 | 664.02 |
| 2003-06-20 | . |
| 2003-06-23 | 663.30 |
| 2003-06-24 | 628.76 |
| 2003-06-25 | 628.39 |
| 2003-06-26 | 631.05 |
| 2003-06-27 | 648.61 |
| 2003-06-30 | 645.71 |
| 2003-07-01 | 629.32 |
| 2003-07-02 | 639.56 |
| 2003-07-03 | 651.22 |
| 2003-07-04 | 682.31 |
| 2003-07-07 | 733.07 |
| 2003-07-08 | 732.38 |
| 2003-07-09 | 726.82 |
| 2003-07-10 | 708.18 |
| 2003-07-11 | 714.86 |
| 2003-07-14 | 732.01 |
| 2003-07-15 | 724.60 |
| 2003-07-16 | 727.65 |
| 2003-07-17 | 734.59 |
| 2003-07-18 | 752.34 |
| 2003-07-21 | 751.61 |
| 2003-07-22 | 725.62 |
| 2003-07-23 | 720.85 |
| 2003-07-24 | 725.79 |
| 2003-07-25 | 730.69 |
| 2003-07-28 | 726.93 |
| 2003-07-29 | 720.64 |
| 2003-07-30 | 723.56 |
| 2003-07-31 | 729.09 |
| 2003-08-01 | 732.95 |
| 2003-08-04 | 724.54 |
| 2003-08-05 | 728.95 |
| 2003-08-06 | 715.69 |
| 2003-08-07 | 701.94 |
| 2003-08-08 | 713.38 |
| 2003-08-11 | 719.19 |
| 2003-08-12 | 727.29 |
| 2003-08-13 | 724.72 |
| 2003-08-14 | 742.97 |
| 2003-08-15 | 748.97 |
| 2003-08-18 | 764.14 |
| 2003-08-19 | 785.68 |
| 2003-08-20 | 789.79 |
| 2003-08-21 | 814.50 |
| 2003-08-22 | 812.04 |
| 2003-08-25 | 797.62 |
| 2003-08-26 | 770.31 |
| 2003-08-27 | 787.87 |
| 2003-08-28 | 786.26 |
| 2003-08-29 | 800.96 |
| 2003-09-01 | 817.22 |
| 2003-09-02 | 815.64 |
| 2003-09-03 | 830.76 |
| 2003-09-04 | 810.16 |
| 2003-09-05 | 802.71 |
| 2003-09-08 | 826.45 |
| 2003-09-09 | 798.96 |
| 2003-09-10 | 771.83 |
| 2003-09-11 | 785.83 |
| 2003-09-12 | 793.43 |
| 2003-09-15 | 787.45 |
| 2003-09-16 | 795.53 |
| 2003-09-17 | 794.00 |
| 2003-09-18 | 770.89 |
| 2003-09-19 | 761.45 |
| 2003-09-22 | 742.25 |
| 2003-09-23 | 749.99 |
| 2003-09-24 | 756.44 |
| 2003-09-25 | 736.48 |
| 2003-09-26 | 736.58 |
| 2003-09-29 | 746.10 |
| 2003-09-30 | 730.54 |
| 2003-10-01 | 719.64 |
| 2003-10-02 | 725.14 |
| 2003-10-03 | 743.40 |
| 2003-10-06 | 739.59 |
| 2003-10-07 | 725.86 |
| 2003-10-08 | 733.35 |
| 2003-10-09 | 753.61 |
| 2003-10-10 | 753.97 |
| 2003-10-13 | 765.24 |
| 2003-10-14 | 758.84 |
| 2003-10-15 | 777.56 |
| 2003-10-16 | 769.05 |
| 2003-10-17 | 774.89 |
| 2003-10-20 | 766.70 |
| 2003-10-21 | 770.18 |
| 2003-10-22 | 751.68 |
| 2003-10-23 | 769.81 |
| 2003-10-24 | 762.46 |
| 2003-10-27 | 759.66 |
| 2003-10-28 | 770.44 |
| 2003-10-29 | 785.71 |
| 2003-10-30 | 799.78 |
| 2003-10-31 | 800.42 |
#2003-11-03| 815.90
#2003-11-04| 805.85
#2003-11-05| 797.63
#2003-11-06| 800.76
#2003-11-07| 801.44
#2003-11-10| 809.46
#2003-11-11| 799.03
#2003-11-12| 805.95
#2003-11-13| 813.88
#2003-11-14| 815.95
#2003-11-17| 797.13
#2003-11-18| 785.41
#2003-11-19| 774.25
#2003-11-20| 776.11
#2003-11-21| 780.20
#2003-11-24| 792.73
#2003-11-25| 785.69
#2003-11-26| 779.48
#2003-11-27| 789.50
#2003-11-28| 782.58
#2003-12-01| 778.68
#2003-12-02| 784.19
#2003-12-03| 783.73
#2003-12-04| 784.21
#2003-12-05| 793.24
#2003-12-08| 800.50
#2003-12-09| 802.04
#2003-12-10| 788.24
#2003-12-11| 775.47
#2003-12-12| 778.68
#2003-12-15| 774.79
#2003-12-16| 760.64
#2003-12-17| 736.80
#2003-12-18| 734.66
#2003-12-19| 730.46
#2003-12-22| 730.34
#2003-12-23| 748.22
#2003-12-24| .
#2003-12-25| .
#2003-12-26| .
#2003-12-29| 748.41
#2003-12-30| 756.08
#2003-12-31| .
#2004-01-01| .
#2004-01-02| 777.90
#2004-01-05| 791.48
#2004-01-06| .
#2004-01-07| 778.91
#2004-01-08| 770.32
#2004-01-09| 761.11
#2004-01-12| 768.09
#2004-01-13| 761.61
#2004-01-14| 768.72
#2004-01-15| 770.25
#2004-01-16| 778.08
#2004-01-19| 784.35
#2004-01-20| 748.85
#2004-01-21| 727.92
#2004-01-22| 741.19
#2004-01-23| 739.68
#2004-01-26| 741.76
#2004-01-27| 749.75
#2004-01-28| 746.99
#2004-01-29| 745.30
#2004-01-30| 746.79
#2004-02-02| 737.65
#2004-02-03| 732.32
#2004-02-04| 736.53
#2004-02-05| 731.29
#2004-02-06| 721.03
#2004-02-09| 732.36
#2004-02-10| 735.89
#2004-02-11| 736.13
#2004-02-12| 745.46
#2004-02-13| 743.04
#2004-02-16| 742.37
#2004-02-17| 741.46
#2004-02-18| 744.02
#2004-02-19| 770.97
#2004-02-20| 773.23
#2004-02-23| 787.53
#2004-02-24| 779.58
#2004-02-25| 779.76
#2004-02-26| 775.15
#2004-02-27| 779.65
#2004-03-01| 787.98
#2004-03-02| 798.65
#2004-03-03| 812.48
#2004-03-04| 808.40
#2004-03-05| 800.11
#2004-03-08| 806.92
#2004-03-09| 799.79
#2004-03-10| 787.48
#2004-03-11| 767.84
#2004-03-12| 766.40
#2004-03-15| 757.29
#2004-03-16| 752.76
#2004-03-17| 757.18
#2004-03-18| 749.28
#2004-03-19| 753.73
#2004-03-22| 748.81
#2004-03-23| 765.01
#2004-03-24| 774.54
#2004-03-25| 772.94
#2004-03-26| 768.07
#2004-03-29| 777.46
#2004-03-30| 775.59
#2004-03-31| 781.97
#2004-04-01| 793.20
#2004-04-02| 817.43
#2004-04-05| 817.04
#2004-04-06| 819.77
#2004-04-07| 820.31
#2004-04-08| 822.67
#2004-04-09| .
#2004-04-12| .
#2004-04-13| 828.31
#2004-04-14| 822.91
#2004-04-15| 807.31
#2004-04-16| 801.13
#2004-04-19| 806.33
#2004-04-20| 819.00
#2004-04-21| 812.16
#2004-04-22| 840.76
#2004-04-23| 847.13
#2004-04-26| 849.02
#2004-04-27| 861.62
#2004-04-28| 848.50
#2004-04-29| 842.25
#2004-04-30| 829.89
#2004-05-03| 832.39
#2004-05-04| 826.09
#2004-05-05| 834.84
#2004-05-06| 818.29
#2004-05-07| 821.19
#2004-05-10| 801.44
#2004-05-11| 820.33
#2004-05-12| 808.69
#2004-05-13| 802.13
#2004-05-14| 792.76
#2004-05-17| 780.51
#2004-05-18| 785.73
#2004-05-19| 793.75
#2004-05-20| .
#2004-05-21| 795.67
#2004-05-24| 807.93
#2004-05-25| 783.05
#2004-05-26| 781.74
#2004-05-27| 782.33
#2004-05-28| 792.54
#2004-05-31| 787.08
#2004-06-01| 794.81
#2004-06-02| 803.42
#2004-06-03| 805.69
#2004-06-04| 808.64
#2004-06-07| 817.40
#2004-06-08| 816.22
#2004-06-09| 810.83
#2004-06-10| 811.38
#2004-06-11| 812.27
#2004-06-14| 801.91
#2004-06-15| 801.80
#2004-06-16| 793.52
#2004-06-17| 799.49
#2004-06-18| 804.77
#2004-06-21| 817.33
#2004-06-22| 819.04
#2004-06-23| 824.46
#2004-06-24| 837.14
#2004-06-25| .
#2004-06-28| 836.75
#2004-06-29| 838.50
#2004-06-30| 836.55
#2004-07-01| 831.94
#2004-07-02| 824.41
#2004-07-05| 820.25
#2004-07-06| 820.38
#2004-07-07| 823.95
#2004-07-08| 832.47
#2004-07-09| 820.22
#2004-07-12| 813.20
#2004-07-13| 809.17
#2004-07-14| 807.56
#2004-07-15| 805.96
#2004-07-16| 807.33
#2004-07-19| 795.24
#2004-07-20| 804.43
#2004-07-21| 814.00
#2004-07-22| 801.45
#2004-07-23| 797.26
#2004-07-26| 809.03
#2004-07-27| 831.15
#2004-07-28| 832.64
#2004-07-29| 840.79
#2004-07-30| 855.65
#2004-08-02| 855.90
#2004-08-03| 866.23
#2004-08-04| 850.93
#2004-08-05| 852.75
#2004-08-06| 826.79
#2004-08-09| 819.31
#2004-08-10| 821.92
#2004-08-11| 828.09
#2004-08-12| 823.55
#2004-08-13| 823.56
#2004-08-16| 823.04
#2004-08-17| 824.30
#2004-08-18| 817.82
#2004-08-19| 814.65
#2004-08-20| 813.08
#2004-08-23| 825.49
#2004-08-24| 834.47
#2004-08-25| 826.17
#2004-08-26| 830.06
#2004-08-27| 828.61
#2004-08-30| 829.56
#2004-08-31| 819.35
#2004-09-01| 821.89
#2004-09-02| 811.55
#2004-09-03| 815.34
#2004-09-06| 821.60
#2004-09-07| 818.26
#2004-09-08| 807.54
#2004-09-09| 806.74
#2004-09-10| 811.27
#2004-09-13| 808.76
#2004-09-14| 805.96
#2004-09-15| 800.28
#2004-09-16| 801.90
#2004-09-17| 805.78
#2004-09-20| 808.19
#2004-09-21| 814.53
#2004-09-22| 811.94
#2004-09-23| 810.62
#2004-09-24| 809.17
#2004-09-27| 805.91
#2004-09-28| 810.28
#2004-09-29| 825.15
#2004-09-30| 820.43
#2004-10-01| 840.39
#2004-10-04| 844.09
#2004-10-05| 839.48
#2004-10-06| 846.07
#2004-10-07| 843.48
#2004-10-08| 848.31
#2004-10-11| 855.89
#2004-10-12| 848.18
#2004-10-13| 853.57
#2004-10-14| 845.70
#2004-10-15| 841.29
#2004-10-18| 841.18
#2004-10-19| 855.01
#2004-10-20| 832.59
#2004-10-21| 836.93
#2004-10-22| 855.68
#2004-10-25| 843.63
#2004-10-26| 839.15
#2004-10-27| 837.72
#2004-10-28| 825.43
#2004-10-29| 836.66
#2004-11-01| 842.40
#2004-11-02| 845.22
#2004-11-03| 842.66
#2004-11-04| 843.55
#2004-11-05| 838.65
#2004-11-08| 834.82
#2004-11-09| 836.39
#2004-11-10| 853.87
#2004-11-11| 860.53
#2004-11-12| 863.55
#2004-11-15| 862.34
#2004-11-16| 854.15
#2004-11-17| 862.78
#2004-11-18| 860.98
#2004-11-19| 859.60
#2004-11-22| 854.67
#2004-11-23| 860.87
#2004-11-24| 865.80
#2004-11-25| 892.72
#2004-11-26| 886.66
#2004-11-29| 894.73
#2004-11-30| 894.00
#2004-12-01| 887.02
#2004-12-02| 877.15
#2004-12-03| 869.31
#2004-12-06| .
#2004-12-07| 872.50
#2004-12-08| 856.28
#2004-12-09| 858.08
#2004-12-10| 866.38
#2004-12-13| 857.06
#2004-12-14| 859.56
#2004-12-15| 849.10
#2004-12-16| 848.14
#2004-12-17| 848.55
#2004-12-20| 857.66
#2004-12-21| 863.29
#2004-12-22| 865.35
#2004-12-23| 861.69
#2004-12-24| .
#2004-12-27| 862.92
#2004-12-28| 850.17
#2004-12-29| 845.68
#2004-12-30| 852.16
#2004-12-31| .
#2005-01-03| 854.37
#2005-01-04| 855.98
#2005-01-05| 849.71
#2005-01-06| .
#2005-01-07| 841.84
#2005-01-10| 844.66
#2005-01-11| 848.24
#2005-01-12| 840.31
#2005-01-13| 843.77
#2005-01-14| 853.35
#2005-01-17| 862.55
#2005-01-18| 860.47
#2005-01-19| 857.26
#2005-01-20| 844.04
#2005-01-21| 848.70
#2005-01-24| 844.58
#2005-01-25| 835.51
#2005-01-26| 825.50
#2005-01-27| 831.92
#2005-01-28| 823.58
#2005-01-31| 834.52
#2005-02-01| 843.75
#2005-02-02| 852.21
#2005-02-03| 839.00
#2005-02-04| 841.49
#2005-02-07| 862.78
#2005-02-08| 864.40
#2005-02-09| 868.87
#2005-02-10| 859.59
#2005-02-11| 868.48
#2005-02-14| 866.79
#2005-02-15| 876.36
#2005-02-16| 877.22
#2005-02-17| 883.61
#2005-02-18| 893.94
#2005-02-21| 892.83
#2005-02-22| 888.89
#2005-02-23| 881.03
#2005-02-24| 880.48
#2005-02-25| 883.92
#2005-02-28| 883.00
#2005-03-01| 888.60
#2005-03-02| 894.86
#2005-03-03| 911.42
#2005-03-04| 927.71
#2005-03-07| 925.03
#2005-03-08| 903.14
#2005-03-09| 898.96
#2005-03-10| 895.11
#2005-03-11| 900.13
#2005-03-14| 891.78
#2005-03-15| 895.78
#2005-03-16| 888.47
#2005-03-17| 886.52
#2005-03-18| 892.19
#2005-03-21| 886.68
#2005-03-22| 875.94
#2005-03-23| 877.32
#2005-03-24| 886.80
#2005-03-25| .
#2005-03-28| .
#2005-03-29| 882.90
#2005-03-30| 882.29
#2005-03-31| 888.48
#2005-04-01| 881.45
#2005-04-04| 868.92
#2005-04-05| 870.02
#2005-04-06| 885.51
#2005-04-07| 890.85
#2005-04-08| 899.27
#2005-04-11| 889.42
#2005-04-12| 882.45
#2005-04-13| 889.17
#2005-04-14| 875.65
#2005-04-15| 858.15
#2005-04-18| 840.47
#2005-04-19| 840.18
#2005-04-20| 844.53
#2005-04-21| 827.48
#2005-04-22| 834.00
#2005-04-25| 831.96
#2005-04-26| 842.45
#2005-04-27| 832.57
#2005-04-28| 830.83
#2005-04-29| 827.19
#2005-05-02| 836.80
#2005-05-03| 827.47
#2005-05-04| 815.47
#2005-05-05| .
#2005-05-06| 833.50
#2005-05-09| 837.59
#2005-05-10| 826.06
#2005-05-11| 822.41
#2005-05-12| 822.30
#2005-05-13| 823.51
#2005-05-16| 826.41
#2005-05-17| 831.59
#2005-05-18| 848.36
#2005-05-19| 853.44
#2005-05-20| 842.41
#2005-05-23| 849.86
#2005-05-24| 846.38
#2005-05-25| 843.30
#2005-05-26| 845.26
#2005-05-27| 854.79
#2005-05-30| 854.64
#2005-05-31| 856.04
#2005-06-01| 873.47
#2005-06-02| 869.45
#2005-06-03| 869.01
#2005-06-06| 867.30
#2005-06-07| 875.34
#2005-06-08| 866.94
#2005-06-09| 857.54
#2005-06-10| 863.66
#2005-06-13| 865.78
#2005-06-14| 881.15
#2005-06-15| 876.03
#2005-06-16| 881.09
#2005-06-17| 887.99
#2005-06-20| 883.07
#2005-06-21| 877.92
#2005-06-22| 881.12
#2005-06-23| 870.56
#2005-06-24| .
#2005-06-27| 853.20
#2005-06-28| 861.14
#2005-06-29| 865.15
#2005-06-30| 858.15
#2005-07-01| 869.99
#2005-07-04| 875.97
#2005-07-05| 868.84
#2005-07-06| 869.17
#2005-07-07| 854.14
#2005-07-08| 857.12
#2005-07-11| 858.13
#2005-07-12| 854.25
#2005-07-13| 847.21
#2005-07-14| 837.98
#2005-07-15| 853.53
#2005-07-18| 846.11
#2005-07-19| 868.98
#2005-07-20| 872.43
#2005-07-21| 876.38
#2005-07-22| 878.63
#2005-07-25| 881.71
#2005-07-26| 872.17
#2005-07-27| 896.10
#2005-07-28| 899.70
#2005-07-29| 888.34
#2005-08-01| 889.13
#2005-08-02| 892.57
#2005-08-03| 896.43
#2005-08-04| 894.01
#2005-08-05| 896.30
#2005-08-08| 897.55
#2005-08-09| 893.97
#2005-08-10| 910.33
#2005-08-11| 906.35
#2005-08-12| 906.89
#2005-08-15| 906.44
#2005-08-16| 901.68
#2005-08-17| 893.30
#2005-08-18| 893.78
#2005-08-19| 914.39
#2005-08-22| 916.43
#2005-08-23| 915.74
#2005-08-24| 903.13
#2005-08-25| 892.91
#2005-08-26| 889.57
#2005-08-29| 886.81
#2005-08-30| 899.56
#2005-08-31| 910.20
#2005-09-01| 910.51
#2005-09-02| 911.83
#2005-09-05| 914.28
#2005-09-06| 917.08
#2005-09-07| 912.93
#2005-09-08| 911.81
#2005-09-09| 913.01
#2005-09-12| 917.94
#2005-09-13| 931.12
#2005-09-14| 936.55
#2005-09-15| 935.85
#2005-09-16| 947.76
#2005-09-19| 958.62
#2005-09-20| 951.78
#2005-09-21| 942.65
#2005-09-22| 928.90
#2005-09-23| 932.58
#2005-09-26| 939.83
#2005-09-27| 936.49
#2005-09-28| 934.52
#2005-09-29| 934.17
#2005-09-30| 935.41
#2005-10-03| 940.19
#2005-10-04| 940.07
#2005-10-05| 930.23
#2005-10-06| 916.87
#2005-10-07| 907.81
#2005-10-10| 919.20
#2005-10-11| 915.63
#2005-10-12| 906.18
#2005-10-13| 889.75
#2005-10-14| 890.12
#2005-10-17| 886.23
#2005-10-18| 892.89
#2005-10-19| 875.01
#2005-10-20| 868.65
#2005-10-21| 853.33
#2005-10-24| 865.74
#2005-10-25| 875.61
#2005-10-26| 872.17
#2005-10-27| 860.72
#2005-10-28| 865.62
#2005-10-31| 881.64
#2005-11-01| 879.85
#2005-11-02| 882.82
#2005-11-03| 884.28
#2005-11-04| 886.64
#2005-11-07| 881.39
#2005-11-08| 890.10
#2005-11-09| 891.71
#2005-11-10| 893.64
#2005-11-11| 905.28
#2005-11-14| 907.71
#2005-11-15| 900.57
#2005-11-16| 897.25
#2005-11-17| 899.66
#2005-11-18| 896.81
#2005-11-21| 897.78
#2005-11-22| 897.29
#2005-11-23| 897.49
#2005-11-24| 894.66
#2005-11-25| 899.75
#2005-11-28| 898.94
#2005-11-29| 896.43
#2005-11-30| 897.42
#2005-12-01| 911.64
#2005-12-02| 926.27
#2005-12-05| 929.73
#2005-12-06| .
#2005-12-07| 952.30
#2005-12-08| 950.19
#2005-12-09| 948.64
#2005-12-12| 944.32
#2005-12-13| 942.40
#2005-12-14| 944.74
#2005-12-15| 939.41
#2005-12-16| 943.81
#2005-12-19| 942.22
#2005-12-20| 940.56
#2005-12-21| 950.95
#2005-12-22| 950.67
#2005-12-23| 956.95
#2005-12-26| .
#2005-12-27| 959.78
#2005-12-28| 954.99
#2005-12-29| 954.05
#2005-12-30| 952.13
#2006-01-02| 956.31
#2006-01-03| 966.58
#2006-01-04| 973.85
#2006-01-05| 960.09
#2006-01-06| .
#2006-01-09| 958.93
#2006-01-10| 952.55
#2006-01-11| 957.11
#2006-01-12| 961.27
#2006-01-13| 953.35
#2006-01-16| 954.39
#2006-01-17| 951.34
#2006-01-18| 942.66
#2006-01-19| 946.29
#2006-01-20| 950.40
#2006-01-23| 946.73
#2006-01-24| 946.05
#2006-01-25| 948.45
#2006-01-26| 950.40
#2006-01-27| 973.71
#2006-01-30| 973.81
#2006-01-31| 988.85
#2006-02-01|1012.49
#2006-02-02|1005.19
#2006-02-03| 992.70
#2006-02-06|1000.87
#2006-02-07| 991.69
#2006-02-08| 990.39
#2006-02-09| 993.75
#2006-02-10| 990.55
#2006-02-13| 993.98
#2006-02-14|1010.57
#2006-02-15|1027.75
#2006-02-16|1017.94
#2006-02-17|1033.85
#2006-02-20|1048.95
#2006-02-21|1057.12
#2006-02-22|1053.55
#2006-02-23|1056.81
#2006-02-24|1064.96
#2006-02-27|1067.29
#2006-02-28|1050.39
#2006-03-01|1050.33
#2006-03-02|1043.75
#2006-03-03|1050.69
#2006-03-06|1058.39
#2006-03-07|1060.19
#2006-03-08|1102.81
#2006-03-09|1133.69
#2006-03-10|1127.88
#2006-03-13|1136.70
#2006-03-14|1161.80
#2006-03-15|1162.13
#2006-03-16|1168.86
#2006-03-17|1184.98
#2006-03-20|1181.71
#2006-03-21|1193.87
#2006-03-22|1186.15
#2006-03-23|1171.90
#2006-03-24|1184.54
#2006-03-27|1176.64
#2006-03-28|1152.49
#2006-03-29|1164.18
#2006-03-30|1184.04
#2006-03-31|1178.93
#2006-04-03|1181.95
#2006-04-04|1174.23
#2006-04-05|1176.07
#2006-04-06|1177.85
#2006-04-07|1168.00
#2006-04-10|1168.26
#2006-04-11|1159.21
#2006-04-12|1151.02
#2006-04-13|1160.02
#2006-04-14| .
#2006-04-17| .
#2006-04-18|1151.57
#2006-04-19|1182.89
#2006-04-20|1196.58
#2006-04-21|1215.02
#2006-04-24|1217.34
#2006-04-25|1201.81
#2006-04-26|1188.28
#2006-04-27|1170.98
#2006-04-28|1150.95
#2006-05-01| .
#2006-05-02|1159.81
#2006-05-03|1147.80
#2006-05-04|1165.47
#2006-05-05|1173.63
#2006-05-08|1172.64
#2006-05-09|1176.59
#2006-05-10|1172.33
#2006-05-11|1161.51
#2006-05-12|1116.71
#2006-05-15|1086.43
#2006-05-16|1084.32
#2006-05-17|1044.27
#2006-05-18|1018.31
#2006-05-19|1019.27
#2006-05-22| 971.35
#2006-05-23|1011.98
#2006-05-24|1009.31
#2006-05-25| .
#2006-05-26|1038.79
#2006-05-29|1047.23
#2006-05-30|1012.03
#2006-05-31|1015.70
#2006-06-01|1033.63
#2006-06-02|1034.82
#2006-06-05|1034.62
#2006-06-06| 989.53
#2006-06-07| 997.83
#2006-06-08| 969.22
#2006-06-09| 977.94
#2006-06-12| 958.88
#2006-06-13| 923.87
#2006-06-14| 929.02
#2006-06-15| 954.63
#2006-06-16| 953.62
#2006-06-19| 966.37
#2006-06-20| 971.43
#2006-06-21| 973.86
#2006-06-22| 982.74
#2006-06-23| .
#2006-06-26| 974.01
#2006-06-27| 965.71
#2006-06-28| 956.51
#2006-06-29| 989.58
#2006-06-30|1018.96
#2006-07-03|1018.22
#2006-07-04|1020.80
#2006-07-05|1011.73
#2006-07-06|1015.58
#2006-07-07|1025.94
#2006-07-10|1024.73
#2006-07-11|1015.06
#2006-07-12|1045.56
#2006-07-13|1021.09
#2006-07-14|1012.20
#2006-07-17|1002.07
#2006-07-18| 992.45
#2006-07-19|1021.02
#2006-07-20|1040.06
#2006-07-21|1041.30
#2006-07-24|1054.69
#2006-07-25|1057.70
#2006-07-26|1042.66
#2006-07-27|1057.58
#2006-07-28|1048.86
#2006-07-31|1045.26
#2006-08-01|1037.68
#2006-08-02|1045.58
#2006-08-03|1042.09
#2006-08-04|1048.31
#2006-08-07|1030.24
#2006-08-08|1041.20
#2006-08-09|1035.45
#2006-08-10|1030.66
#2006-08-11|1022.79
#2006-08-14|1028.34
#2006-08-15|1030.81
#2006-08-16|1044.57
#2006-08-17|1056.35
#2006-08-18|1057.25
#2006-08-21|1058.57
#2006-08-22|1076.44
#2006-08-23|1082.38
#2006-08-24|1082.64
#2006-08-25|1095.31
#2006-08-28|1095.42
#2006-08-29|1096.32
#2006-08-30|1102.30
#2006-08-31|1085.59
#2006-09-01|1091.61
#2006-09-04|1111.03
#2006-09-05|1108.26
#2006-09-06|1093.35
#2006-09-07|1078.72
#2006-09-08|1087.04
#2006-09-11|1068.80
#2006-09-12|1084.74
#2006-09-13|1096.47
#2006-09-14|1108.80
#2006-09-15|1113.41
#2006-09-18|1115.61
#2006-09-19|1103.83
#2006-09-20|1110.10
#2006-09-21|1111.45
#2006-09-22|1089.57
#2006-09-25|1073.56
#2006-09-26|1081.62
#2006-09-27|1103.76
#2006-09-28|1105.38
#2006-09-29|1105.51
#2006-10-02|1109.32
#2006-10-03|1106.80
#2006-10-04|1090.19
#2006-10-05|1105.12
#2006-10-06|1108.06
#2006-10-09|1115.58
#2006-10-10|1125.72
#2006-10-11|1119.23
#2006-10-12|1135.45
#2006-10-13|1138.77
#2006-10-16|1153.22
#2006-10-17|1143.44
#2006-10-18|1189.79
#2006-10-19|1208.06
#2006-10-20|1206.42
#2006-10-23|1200.76
#2006-10-24|1202.94
#2006-10-25|1205.98
#2006-10-26|1207.91
#2006-10-27|1200.68
#2006-10-30|1201.80
#2006-10-31|1208.56
#2006-11-01|1201.26
#2006-11-02|1176.01
#2006-11-03|1176.43
#2006-11-06|1200.28
#2006-11-07|1201.23
#2006-11-08|1193.50
#2006-11-09|1204.83
#2006-11-10|1199.01
#2006-11-13|1192.00
#2006-11-14|1197.67
#2006-11-15|1206.84
#2006-11-16|1208.16
#2006-11-17|1191.92
#2006-11-20|1189.86
#2006-11-21|1201.98
#2006-11-22|1212.00
#2006-11-23|1209.83
#2006-11-24|1191.79
#2006-11-27|1173.48
#2006-11-28|1164.89
#2006-11-29|1198.91
#2006-11-30|1176.46
#2006-12-01|1174.33
#2006-12-04|1181.11
#2006-12-05|1203.96
#2006-12-06| .
#2006-12-07|1223.51
#2006-12-08|1213.61
#2006-12-11|1222.14
#2006-12-12|1214.10
#2006-12-13|1219.77
#2006-12-14|1227.29
#2006-12-15|1239.50
#2006-12-18|1251.78
#2006-12-19|1238.27
#2006-12-20|1238.59
#2006-12-21|1236.40
#2006-12-22|1236.92
#2006-12-25| .
#2006-12-26| .
#2006-12-27|1249.88
#2006-12-28|1252.57
#2006-12-29|1246.58
#2007-01-01| .
#2007-01-02|1259.67
#2007-01-03|1239.61
#2007-01-04|1213.83
#2007-01-05|1201.61
#2007-01-08|1203.44
#2007-01-09|1205.14
#2007-01-10|1200.07
#2007-01-11|1224.87
#2007-01-12|1222.37
#2007-01-15|1265.26
#2007-01-16|1269.08
#2007-01-17|1262.96
#2007-01-18|1257.92
#2007-01-19|1268.34
#2007-01-22|1267.03
#2007-01-23|1261.91
#2007-01-24|1284.20
#2007-01-25|1279.13
#2007-01-26|1266.92
#2007-01-29|1283.05
#2007-01-30|1289.62
#2007-01-31|1297.07
#2007-02-01|1301.72
#2007-02-02|1307.60
#2007-02-05|1305.51
#2007-02-06|1303.23
#2007-02-07|1324.28
#2007-02-08|1313.00
#2007-02-09|1314.57
#2007-02-12|1303.68
#2007-02-13|1306.11
#2007-02-14|1329.93
#2007-02-15|1334.43
#2007-02-16|1343.59
#2007-02-19|1353.38
#2007-02-20|1352.26
#2007-02-21|1335.11
#2007-02-22|1347.16
#2007-02-23|1348.18
#2007-02-26|1364.11
#2007-02-27|1313.38
#2007-02-28|1293.48
#2007-03-01|1282.18
#2007-03-02|1292.71
#2007-03-05|1282.56
#2007-03-06|1291.55
#2007-03-07|1310.41
#2007-03-08|1329.93
#2007-03-09|1332.87
#2007-03-12|1331.27
#2007-03-13|1317.18
#2007-03-14|1275.82
#2007-03-15|1307.92
#2007-03-16|1289.92
#2007-03-19|1318.00
#2007-03-20|1318.43
#2007-03-21|1327.57
#2007-03-22|1345.05
#2007-03-23|1336.85
#2007-03-26|1332.21
#2007-03-27|1325.99
#2007-03-28|1316.93
#2007-03-29|1330.53
#2007-03-30|1346.84
#2007-04-02|1346.70
#2007-04-03|1359.32
#2007-04-04|1366.69
#2007-04-05|1358.04
#2007-04-06| .
#2007-04-09| .
#2007-04-10|1358.25
#2007-04-11|1362.01
#2007-04-12|1348.36
#2007-04-13|1344.23
#2007-04-16|1352.17
#2007-04-17|1357.09
#2007-04-18|1342.58
#2007-04-19|1342.37
#2007-04-20|1344.78
#2007-04-23|1333.70
#2007-04-24|1325.92
#2007-04-25|1343.22
#2007-04-26|1368.25
#2007-04-27|1363.91
#2007-04-30|1361.04
#2007-05-01| .
#2007-05-02|1370.76
#2007-05-03|1384.88
#2007-05-04|1402.22
#2007-05-07|1413.04
#2007-05-08|1376.77
#2007-05-09|1376.56
#2007-05-10|1376.45
#2007-05-11|1381.16
#2007-05-14|1382.94
#2007-05-15|1389.48
#2007-05-16|1391.73
#2007-05-17| .
#2007-05-18|1389.78
#2007-05-21|1418.66
#2007-05-22|1422.62
#2007-05-23|1431.21
#2007-05-24|1441.44
#2007-05-25|1440.75
#2007-05-28|1457.91
#2007-05-29|1438.07
#2007-05-30|1430.38
#2007-05-31|1459.26
#2007-06-01|1469.93
#2007-06-04|1467.84
#2007-06-05|1449.58
#2007-06-06|1425.98
#2007-06-07|1407.71
#2007-06-08|1394.69
#2007-06-11|1419.13
#2007-06-12|1407.94
#2007-06-13|1410.19
#2007-06-14|1440.56
#2007-06-15|1461.91
#2007-06-18|1466.05
#2007-06-19|1459.74
#2007-06-20|1469.64
#2007-06-21|1461.00
#2007-06-22| .
#2007-06-25|1440.79
#2007-06-26|1442.81
#2007-06-27|1424.39
#2007-06-28|1439.01
#2007-06-29|1433.58
#2007-07-02|1445.33
#2007-07-03|1437.83
#2007-07-04|1461.25
#2007-07-05|1450.26
#2007-07-06|1467.80
#2007-07-09|1473.52
#2007-07-10|1449.04
#2007-07-11|1447.23
#2007-07-12|1452.27
#2007-07-13|1472.13
#2007-07-16|1462.37
#2007-07-17|1436.03
#2007-07-18|1424.64
#2007-07-19|1433.06
#2007-07-20|1434.54
#2007-07-23|1434.01
#2007-07-24|1414.87
#2007-07-25|1394.31
#2007-07-26|1356.28
#2007-07-27|1330.12
#2007-07-30|1324.29
#2007-07-31|1348.49
#2007-08-01|1295.68
#2007-08-02|1306.95
#2007-08-03|1278.22
#2007-08-06|1256.37
#2007-08-07|1263.83
#2007-08-08|1268.24
#2007-08-09|1249.39
#2007-08-10|1193.35
#2007-08-13|1237.28
#2007-08-14|1244.67
#2007-08-15|1240.29
#2007-08-16|1189.72
#2007-08-17|1210.45
#2007-08-20|1227.27
#2007-08-21|1234.06
#2007-08-22|1274.15
#2007-08-23|1285.46
#2007-08-24|1300.31
#2007-08-27|1301.72
#2007-08-28|1267.01
#2007-08-29|1282.72
#2007-08-30|1296.28
#2007-08-31|1307.87
#2007-09-03|1309.75
#2007-09-04|1314.60
#2007-09-05|1302.89
#2007-09-06|1319.30
#2007-09-07|1295.98
#2007-09-10|1271.96
#2007-09-11|1288.50
#2007-09-12|1283.27
#2007-09-13|1293.86
#2007-09-14|1283.03
#2007-09-17|1266.31
#2007-09-18|1273.67
#2007-09-19|1327.94
#2007-09-20|1324.05
#2007-09-21|1365.37
#2007-09-24|1370.85
#2007-09-25|1335.00
#2007-09-26|1361.99
#2007-09-27|1371.69
#2007-09-28|1370.37
#2007-10-01|1369.74
#2007-10-02|1369.36
#2007-10-03|1361.95
#2007-10-04|1302.90
#2007-10-05|1304.19
#2007-10-08|1304.77
#2007-10-09|1311.24
#2007-10-10|1295.39
#2007-10-11|1316.04
#2007-10-12|1299.84
#2007-10-15|1240.89
#2007-10-16|1237.14
#2007-10-17|1248.31
#2007-10-18|1256.16
#2007-10-19|1243.95
#2007-10-22|1210.15
#2007-10-23|1238.39
#2007-10-24|1241.71
#2007-10-25|1257.54
#2007-10-26|1262.31
#2007-10-29|1278.49
#2007-10-30|1271.28
#2007-10-31|1302.22
#2007-11-01|1285.85
#2007-11-02|1266.27
#2007-11-05|1251.87
#2007-11-06|1266.03
#2007-11-07|1248.70
#2007-11-08|1246.11
#2007-11-09|1208.71
#2007-11-12|1188.92
#2007-11-13|1181.66
#2007-11-14|1181.41
#2007-11-15|1160.87
#2007-11-16|1143.54
#2007-11-19|1093.98
#2007-11-20|1108.35
#2007-11-21|1068.86
#2007-11-22|1053.59
#2007-11-23|1074.21
#2007-11-26|1089.04
#2007-11-27|1074.95
#2007-11-28|1095.00
#2007-11-29|1121.44
#2007-11-30|1148.11
#2007-12-03|1132.85
#2007-12-04|1089.83
#2007-12-05|1119.96
#2007-12-06| .
#2007-12-07|1153.59
#2007-12-10|1149.82
#2007-12-11|1144.64
#2007-12-12|1144.02
#2007-12-13|1099.21
#2007-12-14|1095.45
#2007-12-17|1065.72
#2007-12-18|1069.10
#2007-12-19|1060.53
#2007-12-20|1048.10
#2007-12-21|1070.33
#2007-12-24| .
#2007-12-25| .
#2007-12-26| .
#2007-12-27|1075.03
#2007-12-28|1077.28
#2007-12-31| .
#2008-01-01| .
#2008-01-02|1071.54
#2008-01-03|1064.75
#2008-01-04|1042.97
#2008-01-07|1011.79
#2008-01-08|1035.47
#2008-01-09|1015.92
#2008-01-10| 997.51
#2008-01-11|1001.24
#2008-01-14|1013.53
#2008-01-15| 979.35
#2008-01-16| 963.93
#2008-01-17| 966.34
#2008-01-18| 941.11
#2008-01-21| 899.82
#2008-01-22| 907.25
#2008-01-23| 883.08
#2008-01-24| 942.20
#2008-01-25| 957.08
#2008-01-28| 944.52
#2008-01-29| 975.68
#2008-01-30| 971.41
#2008-01-31| 974.75
#2008-02-01|1009.88
#2008-02-04|1020.88
#2008-02-05| 963.11
#2008-02-06| 968.04
#2008-02-07| 946.71
#2008-02-08| 936.11
#2008-02-11| 932.72
#2008-02-12| 965.27
#2008-02-13| 958.74
#2008-02-14| 965.82
#2008-02-15| 951.37
#2008-02-18| 983.44
#2008-02-19| 980.72
#2008-02-20| 968.13
#2008-02-21| 983.56
#2008-02-22| 968.46
#2008-02-25| 987.26
#2008-02-26|1009.90
#2008-02-27|1013.78
#2008-02-28| 994.17
#2008-02-29| 980.41
#2008-03-03| 965.10
#2008-03-04| 960.46
#2008-03-05| 981.14
#2008-03-06| 976.31
#2008-03-07| 981.22
#2008-03-10| 947.99
#2008-03-11| 963.08
#2008-03-12| 968.41
#2008-03-13| 951.57
#2008-03-14| 954.35
#2008-03-17| 904.12
#2008-03-18| 926.40
#2008-03-19| 926.89
#2008-03-20| 917.31
#2008-03-21| .
#2008-03-24| .
#2008-03-25| 967.52
#2008-03-26| 995.90
#2008-03-27|1002.97
#2008-03-28|1012.80
#2008-03-31|1007.11
#2008-04-01|1061.01
#2008-04-02|1059.35
#2008-04-03|1039.13
#2008-04-04|1032.58
#2008-04-07|1054.63
#2008-04-08|1034.73
#2008-04-09|1035.95
#2008-04-10|1023.78
#2008-04-11|1021.66
#2008-04-14|1008.57
#2008-04-15|1015.17
#2008-04-16|1044.87
#2008-04-17|1045.33
#2008-04-18|1067.61
#2008-04-21|1063.35
#2008-04-22|1060.31
#2008-04-23|1049.48
#2008-04-24|1055.05
#2008-04-25|1074.58
#2008-04-28|1084.81
#2008-04-29|1080.37
#2008-04-30|1079.50
#2008-05-01| .
#2008-05-02|1116.45
#2008-05-05|1120.59
#2008-05-06|1114.62
#2008-05-07|1134.61
#2008-05-08|1134.72
#2008-05-09|1105.74
#2008-05-12|1120.10
#2008-05-13|1129.09
#2008-05-14|1152.71
#2008-05-15|1143.08
#2008-05-16|1158.63
#2008-05-19|1173.63
#2008-05-20|1129.38
#2008-05-21|1126.97
#2008-05-22|1127.84
#2008-05-23|1094.30
#2008-05-26|1082.01
#2008-05-27|1060.86
#2008-05-28|1076.52
#2008-05-29|1085.49
#2008-05-30|1083.42
#2008-06-02|1082.25
#2008-06-03|1106.10
#2008-06-04|1086.99
#2008-06-05|1082.57
#2008-06-06|1065.32
#2008-06-09|1043.77
#2008-06-10|1017.39
#2008-06-11| 988.00
#2008-06-12| 983.82
#2008-06-13| 992.45
#2008-06-16| 994.09
#2008-06-17| 986.97
#2008-06-18| 949.43
#2008-06-19| 940.40
#2008-06-20| .
#2008-06-23| 892.27
#2008-06-24| 884.25
#2008-06-25| 894.31
#2008-06-26| 897.07
#2008-06-27| 897.35
#2008-06-30| 889.18
#2008-07-01| 856.14
#2008-07-02| 847.72
#2008-07-03| 827.62
#2008-07-04| 822.03
#2008-07-07| 830.32
#2008-07-08| 804.19
#2008-07-09| 841.88
#2008-07-10| 839.18
#2008-07-11| 817.38
#2008-07-14| 817.03
#2008-07-15| 797.88
#2008-07-16| 808.42
#2008-07-17| 836.17
#2008-07-18| 837.71
#2008-07-21| 862.24
#2008-07-22| 859.13
#2008-07-23| 854.16
#2008-07-24| 769.62
#2008-07-25| 781.83
#2008-07-28| 779.89
#2008-07-29| 766.16
#2008-07-30| 781.62
#2008-07-31| 781.40
#2008-08-01| 771.58
#2008-08-04| 768.07
#2008-08-05| 802.24
#2008-08-06| 825.57
#2008-08-07| 824.58
#2008-08-08| 863.89
#2008-08-11| 875.65
#2008-08-12| 860.67
#2008-08-13| 838.98
#2008-08-14| 855.20
#2008-08-15| 870.61
#2008-08-18| 863.33
#2008-08-19| 836.12
#2008-08-20| 842.73
#2008-08-21| 840.22
#2008-08-22| 850.00
#2008-08-25| 849.43
#2008-08-26| 843.70
#2008-08-27| 845.70
#2008-08-28| 856.32
#2008-08-29| 855.58
#2008-09-01| 860.65
#2008-09-02| 869.81
#2008-09-03| 866.29
#2008-09-04| 835.51
#2008-09-05| 803.36
#2008-09-08| 840.88
#2008-09-09| 826.72
#2008-09-10| 852.02
#2008-09-11| 859.81
#2008-09-12| 864.46
#2008-09-15| 843.25
#2008-09-16| 820.69
#2008-09-17| 788.57
#2008-09-18| 780.35
#2008-09-19| 850.26
#2008-09-22| 819.84
#2008-09-23| 767.80
#2008-09-24| 761.86
#2008-09-25| 768.47
#2008-09-26| 741.67
#2008-09-29| 716.85
#2008-09-30| 724.91
#2008-10-01| 715.44
#2008-10-02| 718.66
#2008-10-03| 747.08
#2008-10-06| 687.24
#2008-10-07| 682.12
#2008-10-08| 630.35
#2008-10-09| 624.91
#2008-10-10| 588.59
#2008-10-13| 659.76
#2008-10-14| 671.78
#2008-10-15| 622.34
#2008-10-16| 591.95
#2008-10-17| 616.30
#2008-10-20| 628.45
#2008-10-21| 633.04
#2008-10-22| 612.25
#2008-10-23| 614.64
#2008-10-24| 599.40
#2008-10-27| 610.51
#2008-10-28| 626.90
#2008-10-29| 633.91
#2008-10-30| 649.67
#2008-10-31| 683.44
#2008-11-03| 690.97
#2008-11-04| 735.14
#2008-11-05| 745.04
#2008-11-06| 690.25
#2008-11-07| 698.67
#2008-11-10| 720.52
#2008-11-11| 701.00
#2008-11-12| 699.39
#2008-11-13| 677.50
#2008-11-14| 669.03
#2008-11-17| 650.44
#2008-11-18| 638.85
#2008-11-19| 592.91
#2008-11-20| 571.64
#2008-11-21| 554.34
#2008-11-24| 608.77
#2008-11-25| 612.41
#2008-11-26| 618.89
#2008-11-27| 651.91
#2008-11-28| 649.41
#2008-12-01| 600.93
#2008-12-02| 616.08
#2008-12-03| 617.75
#2008-12-04| 619.37
#2008-12-05| 589.86
#2008-12-08| 616.10
#2008-12-09| 632.45
#2008-12-10| 631.75
#2008-12-11| 597.92
#2008-12-12| 577.58
#2008-12-15| 574.84
#2008-12-16| 573.66
#2008-12-17| 557.31
#2008-12-18| 565.48
#2008-12-19| 558.21
#2008-12-22| 550.86
#2008-12-23| 560.73
#2008-12-24| .
#2008-12-25| .
#2008-12-26| .
#2008-12-29| 560.37
#2008-12-30| 573.06
#2008-12-31| .
#2009-01-01| .
#2009-01-02| 604.60
#2009-01-05| 622.80
#2009-01-06| .
#2009-01-07| 615.39
#2009-01-08| 579.21
#2009-01-09| 579.35
#2009-01-12| 581.99
#2009-01-13| 551.27
#2009-01-14| 525.37
#2009-01-15| 518.72
#2009-01-16| 528.23
#2009-01-19| 507.41
#2009-01-20| 501.81
#2009-01-21| 500.44
#2009-01-22| 504.89
#2009-01-23| 491.13
#2009-01-26| 512.91
#2009-01-27| 508.73
#2009-01-28| 535.11
#2009-01-29| 519.10
#2009-01-30| 518.11
#2009-02-02| 502.32
#2009-02-03| 511.54
#2009-02-04| 546.74
#2009-02-05| 530.83
#2009-02-06| 567.58
#2009-02-09| 558.46
#2009-02-10| 535.20
#2009-02-11| 529.93
#2009-02-12| 522.45
#2009-02-13| 527.47
#2009-02-16| 530.78
#2009-02-17| 505.08
#2009-02-18| 493.32
#2009-02-19| 484.08
#2009-02-20| 464.40
#2009-02-23| 451.55
#2009-02-24| 444.30
#2009-02-25| 432.13
#2009-02-26| 435.31
#2009-02-27| 424.15
#2009-03-02| 411.12
#2009-03-03| 391.83
#2009-03-04| 416.21
#2009-03-05| 400.44
#2009-03-06| 391.35
#2009-03-09| 388.27
#2009-03-10| 412.12
#2009-03-11| 424.20
#2009-03-12| 433.64
#2009-03-13| 426.80
#2009-03-16| 433.93
#2009-03-17| 425.81
#2009-03-18| 417.01
#2009-03-19| 420.11
#2009-03-20| 413.07
#2009-03-23| 421.80
#2009-03-24| 418.15
#2009-03-25| 424.83
#2009-03-26| 422.28
#2009-03-27| 413.32
#2009-03-30| 395.34
#2009-03-31| 396.34
#2009-04-01| 399.35
#2009-04-02| 431.15
#2009-04-03| 451.90
#2009-04-06| 458.22
#2009-04-07| 454.77
#2009-04-08| 453.70
#2009-04-09| 474.97
#2009-04-10| .
#2009-04-13| .
#2009-04-14| 497.71
#2009-04-15| 491.76
#2009-04-16| 507.65
#2009-04-17| 513.79
#2009-04-20| 483.11
#2009-04-21| 479.33
#2009-04-22| 516.45
#2009-04-23| 523.31
#2009-04-24| 556.69
#2009-04-27| 559.31
#2009-04-28| 550.04
#2009-04-29| 572.28
#2009-04-30| 571.21
#2009-05-01| .
#2009-05-04| 622.78
#2009-05-05| 616.21
#2009-05-06| 643.45
#2009-05-07| 634.46
#2009-05-08| 660.02
#2009-05-11| 631.26
#2009-05-12| 606.38
#2009-05-13| 569.08
#2009-05-14| 573.25
#2009-05-15| 585.23
#2009-05-18| 591.26
#2009-05-19| 609.04
#2009-05-20| 630.90
#2009-05-21| .
#2009-05-22| 600.86
#2009-05-25| 599.26
#2009-05-26| 593.39
#2009-05-27| 594.24
#2009-05-28| 594.24
#2009-05-29| 598.81
#2009-06-01| 622.40
#2009-06-02| 626.85
#2009-06-03| 607.88
#2009-06-04| 596.97
#2009-06-05| 600.00
#2009-06-08| 585.59
#2009-06-09| 589.01
#2009-06-10| 602.24
#2009-06-11| 609.62
#2009-06-12| 600.14
#2009-06-15| 578.77
#2009-06-16| 575.79
#2009-06-17| 542.27
#2009-06-18| 533.94
#2009-06-19| .
#2009-06-22| 522.27
#2009-06-23| 518.63
#2009-06-24| 542.31
#2009-06-25| 542.21
#2009-06-26| 551.41
#2009-06-29| 559.50
#2009-06-30| 546.30
#2009-07-01| 568.51
#2009-07-02| 553.26
#2009-07-03| 543.06
#2009-07-06| 526.97
#2009-07-07| 531.11
#2009-07-08| 516.28
#2009-07-09| 516.35
#2009-07-10| 510.54
#2009-07-13| 527.42
#2009-07-14| 537.33
#2009-07-15| 565.89
#2009-07-16| 564.68
#2009-07-17| 557.98
#2009-07-20| 574.52
#2009-07-21| 591.90
#2009-07-22| 600.19
#2009-07-23| 603.38
#2009-07-24| 610.78
#2009-07-27| 618.55
#2009-07-28| 608.87
#2009-07-29| 609.51
#2009-07-30| 639.77
#2009-07-31| 631.98
#2009-08-03| 661.51
#2009-08-04| 652.92
#2009-08-05| 665.20
#2009-08-06| 662.12
#2009-08-07| 669.17
#2009-08-10| 655.85
#2009-08-11| 645.28
#2009-08-12| 650.74
#2009-08-13| 662.68
#2009-08-14| 676.19
#2009-08-17| 659.14
#2009-08-18| 660.53
#2009-08-19| 663.19
#2009-08-20| 679.13
#2009-08-21| 695.52
#2009-08-24| 711.66
#2009-08-25| 712.41
#2009-08-26| 702.15
#2009-08-27| 705.57
#2009-08-28| 715.36
#2009-08-31| 698.76
#2009-09-01| 686.84
#2009-09-02| 664.48
#2009-09-03| 669.42
#2009-09-04| 685.98
#2009-09-07| 718.69
#2009-09-08| 727.60
#2009-09-09| 733.23
#2009-09-10| 729.12
#2009-09-11| 737.09
#2009-09-14| 726.50
#2009-09-15| 730.85
#2009-09-16| 739.59
#2009-09-17| 736.35
#2009-09-18| 733.83
#2009-09-21| 720.47
#2009-09-22| 722.56
#2009-09-23| 716.07
#2009-09-24| 700.21
#2009-09-25| 684.98
#2009-09-28| 711.47
#2009-09-29| 693.54
#2009-09-30| 689.13
#2009-10-01| 665.43
#2009-10-02| 652.61
#2009-10-05| 657.13
#2009-10-06| 683.05
#2009-10-07| 674.75
#2009-10-08| 689.89
#2009-10-09| 689.48
#2009-10-12| 693.80
#2009-10-13| 691.63
#2009-10-14| 706.63
#2009-10-15| 710.12
#2009-10-16| 713.26
#2009-10-19| 722.15
#2009-10-20| 718.01
#2009-10-21| 717.07
#2009-10-22| 699.33
#2009-10-23| 702.37
#2009-10-26| 690.52
#2009-10-27| 673.25
#2009-10-28| 649.26
#2009-10-29| 682.80
#2009-10-30| 677.62
#2009-11-02| 675.86
#2009-11-03| 663.86
#2009-11-04| 678.13
#2009-11-05| 682.35
#2009-11-06| 683.47
#2009-11-09| 691.78
#2009-11-10| 693.01
#2009-11-11| 705.33
#2009-11-12| 703.75
#2009-11-13| 709.78
#2009-11-16| 732.27
#2009-11-17| 723.00
#2009-11-18| 735.09
#2009-11-19| 715.93
#2009-11-20| 715.57
#2009-11-23| 735.23
#2009-11-24| 723.23
#2009-11-25| 716.49
#2009-11-26| 689.26
#2009-11-27| 700.94
#2009-11-30| 687.11
#2009-12-01| 710.63
#2009-12-02| 712.94
#2009-12-03| 703.59
#2009-12-04| 703.05
#2009-12-07| 701.99
#2009-12-08| 690.17
#2009-12-09| 683.39
#2009-12-10| 690.59
#2009-12-11| 697.28
#2009-12-14| 692.77
#2009-12-15| 688.18
#2009-12-16| 686.24
#2009-12-17| 684.08
#2009-12-18| 674.92
#2009-12-21| 683.33
#2009-12-22| 693.08
#2009-12-23| 692.36
#2009-12-24| .
#2009-12-25| .
#2009-12-28| 698.82
#2009-12-29| 708.08
#2009-12-30| 711.43
#2009-12-31| .
#2010-01-01| .
#2010-01-04| 733.45
#2010-01-05| 742.04
#2010-01-06| .
#2010-01-07| 752.48
#2010-01-08| 759.53
#2010-01-11| 749.54
#2010-01-12| 728.88
#2010-01-13| 733.52
#2010-01-14| 724.42
#2010-01-15| 709.69
#2010-01-18| 724.22
#2010-01-19| 715.86
#2010-01-20| 703.96
#2010-01-21| 702.24
#2010-01-22| 692.35
#2010-01-25| 697.32
#2010-01-26| 687.04
#2010-01-27| 683.46
#2010-01-28| 677.55
#2010-01-29| 682.66
#2010-02-01| 694.23
#2010-02-02| 693.37
#2010-02-03| 680.08
#2010-02-04| 665.18
#2010-02-05| 652.71
#2010-02-08| 647.10
#2010-02-09| 650.68
#2010-02-10| 648.98
#2010-02-11| 654.25
#2010-02-12| 640.80
#2010-02-15| 646.86
#2010-02-16| 663.12
#2010-02-17| 673.58
#2010-02-18| 676.52
#2010-02-19| 672.11
#2010-02-22| 676.76
#2010-02-23| 673.53
#2010-02-24| 677.80
#2010-02-25| 668.45
#2010-02-26| 675.75
#2010-03-01| 689.88
#2010-03-02| 700.11
#2010-03-03| 709.43
#2010-03-04| 708.85
#2010-03-05| 718.31
#2010-03-08| 726.44
#2010-03-09| 732.86
#2010-03-10| 745.57
#2010-03-11| 739.08
#2010-03-12| 761.28
#2010-03-15| 751.43
#2010-03-16| 754.75
#2010-03-17| 767.70
#2010-03-18| 769.81
#2010-03-19| 763.59
#2010-03-22| 772.62
#2010-03-23| 780.28
#2010-03-24| 785.47
#2010-03-25| 806.47
#2010-03-26| 831.30
#2010-03-29| 834.64
#2010-03-30| 829.07
#2010-03-31| 835.06
#2010-04-01| 855.44
#2010-04-02| .
#2010-04-05| .
#2010-04-06| 866.33
#2010-04-07| 863.09
#2010-04-08| 858.66
#2010-04-09| 871.10
#2010-04-12| 873.81
#2010-04-13| 870.77
#2010-04-14| 886.18
#2010-04-15| 890.91
#2010-04-16| 875.54
#2010-04-19| 866.42
#2010-04-20| 893.60
#2010-04-21| 896.45
#2010-04-22| 894.98
#2010-04-23| 912.51
#2010-04-26| 929.56
#2010-04-27| 901.51
#2010-04-28| 886.91
#2010-04-29| 902.55
#2010-04-30| 903.29
#2010-05-03| 906.39
#2010-05-04| 856.29
#2010-05-05| 829.81
#2010-05-06| 813.31
#2010-05-07| 775.76
#2010-05-10| 846.65
#2010-05-11| 832.39
#2010-05-12| 862.61
#2010-05-13| .
#2010-05-14| 838.64
#2010-05-17| 849.07
#2010-05-18| 873.02
#2010-05-19| 829.43
#2010-05-20| 814.17
#2010-05-21| 815.68
#2010-05-24| 813.43
#2010-05-25| 782.59
#2010-05-26| 808.63
#2010-05-27| 832.20
#2010-05-28| 828.55
#2010-05-31| 827.13
#2010-06-01| 827.93
#2010-06-02| 829.92
#2010-06-03| 839.77
#2010-06-04| 828.18
#2010-06-07| 820.77
#2010-06-08| 812.62
#2010-06-09| 830.13
#2010-06-10| 859.30
#2010-06-11| 872.35
#2010-06-14| 901.98
#2010-06-15| 906.83
#2010-06-16| 898.18
#2010-06-17| 891.44
#2010-06-18| 895.51
#2010-06-21| 913.05
#2010-06-22| 912.02
#2010-06-23| 893.90
#2010-06-24| 867.78
#2010-06-25| .
#2010-06-28| 863.00
#2010-06-29| 833.39
#2010-06-30| 831.50
#2010-07-01| 807.12
#2010-07-02| 806.74
#2010-07-05| 797.88
#2010-07-06| 827.07
#2010-07-07| 825.91
#2010-07-08| 842.96
#2010-07-09| 859.54
#2010-07-12| 854.26
#2010-07-13| 874.96
#2010-07-14| 872.03
#2010-07-15| 853.72
#2010-07-16| 845.54
#2010-07-19| 846.52
#2010-07-20| 849.25
#2010-07-21| 865.62
#2010-07-22| 864.84
#2010-07-23| 874.55
#2010-07-26| 882.34
#2010-07-27| 895.09
#2010-07-28| 891.88
#2010-07-29| 893.09
#2010-07-30| 885.53
#2010-08-02| 910.81
#2010-08-03| 918.71
#2010-08-04| 917.23
#2010-08-05| 921.39
#2010-08-06| 924.79
#2010-08-09| 933.66
#2010-08-10| 916.67
#2010-08-11| 886.03
#2010-08-12| 886.71
#2010-08-13| 897.86
#2010-08-16| 890.94
#2010-08-17| 913.61
#2010-08-18| 911.41
#2010-08-19| 900.58
#2010-08-20| 876.79
#2010-08-23| 877.99
#2010-08-24| 857.92
#2010-08-25| 847.74
#2010-08-26| 857.71
#2010-08-27| 859.50
#2010-08-30| 865.60
#2010-08-31| 863.41
#2010-09-01| 898.08
#2010-09-02| 922.21
#2010-09-03| 924.97
#2010-09-06| 926.18
#2010-09-07| 916.35
#2010-09-08| 928.51
#2010-09-09| 938.68
#2010-09-10| 945.57
#2010-09-13| 962.88
#2010-09-14| 956.93
#2010-09-15| 956.53
#2010-09-16| 955.63
#2010-09-17| 964.36
#2010-09-20| 971.41
#2010-09-21| 975.62
#2010-09-22| 952.93
#2010-09-23| 934.78
#2010-09-24| 959.24
#2010-09-27| 952.89
#2010-09-28| 978.52
#2010-09-29| 981.83
#2010-09-30| 988.28
#2010-10-01| 995.84
#2010-10-04| 982.73
#2010-10-05|1000.01
#2010-10-06|1006.19
#2010-10-07|1010.08
#2010-10-08|1011.03
#2010-10-11|1021.95
#2010-10-12|1013.80
#2010-10-13|1033.23
#2010-10-14|1017.09
#2010-10-15|1002.26
#2010-10-18| 990.27
#2010-10-19| 982.43
#2010-10-20| 994.71
#2010-10-21|1001.30
#2010-10-22| 991.49
#2010-10-25|1013.27
#2010-10-26|1005.65
#2010-10-27|1003.20
#2010-10-28| 971.76
#2010-10-29| 959.73
#2010-11-01| 964.66
#2010-11-02| 967.22
#2010-11-03| 970.72
#2010-11-04| 993.72
#2010-11-05| 987.70
#2010-11-08| 976.25
#2010-11-09|1007.13
#2010-11-10| 993.80
#2010-11-11| 987.68
#2010-11-12| 971.94
#2010-11-15| 982.46
#2010-11-16| 949.04
#2010-11-17| 952.73
#2010-11-18| 973.62
#2010-11-19| 968.79
#2010-11-22| 949.08
#2010-11-23| 931.55
#2010-11-24| 941.20
#2010-11-25| 964.02
#2010-11-26| 956.23
#2010-11-29| 937.58
#2010-11-30| 932.97
#2010-12-01| 966.74
#2010-12-02| 988.79
#2010-12-03| 993.61
#2010-12-06| .
#2010-12-07|1005.72
#2010-12-08| 997.36
#2010-12-09| 990.88
#2010-12-10| 992.22
#2010-12-13|1004.74
#2010-12-14| 995.89
#2010-12-15| 997.16
#2010-12-16| 999.68
#2010-12-17| 997.83
#2010-12-20|1010.89
#2010-12-21|1053.76
#2010-12-22|1067.34
#2010-12-23|1063.63
#2010-12-24| .
#2010-12-27|1068.22
#2010-12-28|1068.74
#2010-12-29|1081.42
#2010-12-30|1073.08
#2010-12-31| .
#2011-01-03|1102.80
#2011-01-04|1088.73
#2011-01-05|1075.82
#2011-01-06| .
#2011-01-07|1092.09
#2011-01-10|1064.90
#2011-01-11|1092.28
#2011-01-12|1128.15
#2011-01-13|1123.74
#2011-01-14|1123.80
#2011-01-17|1119.26
#2011-01-18|1137.63
#2011-01-19|1110.47
#2011-01-20|1100.63
#2011-01-21|1119.75
#2011-01-24|1131.96
#2011-01-25|1147.39
#2011-01-26|1152.49
#2011-01-27|1149.87
#2011-01-28|1152.76
#2011-01-31|1147.89
#2011-02-01|1165.06
#2011-02-02|1141.48
#2011-02-03|1133.46
#2011-02-04|1129.99
#2011-02-07|1137.96
#2011-02-08|1130.20
#2011-02-09|1128.30
#2011-02-10|1124.95
#2011-02-11|1132.94
#2011-02-14|1140.81
#2011-02-15|1131.35
#2011-02-16|1132.66
#2011-02-17|1115.06
#2011-02-18|1120.87
#2011-02-21|1111.31
#2011-02-22|1116.04
#2011-02-23|1084.71
#2011-02-24|1082.04
#2011-02-25|1096.39
#2011-02-28|1093.54
#2011-03-01|1093.99
#2011-03-02|1085.86
#2011-03-03|1113.40
#2011-03-04|1097.03
#2011-03-07|1094.40
#2011-03-08|1094.78
#2011-03-09|1094.61
#2011-03-10|1076.76
#2011-03-11|1058.01
#2011-03-14|1041.51
#2011-03-15|1028.09
#2011-03-16|1017.10
#2011-03-17|1039.99
#2011-03-18|1045.07
#2011-03-21|1069.57
#2011-03-22|1072.91
#2011-03-23|1077.39
#2011-03-24|1092.76
#2011-03-25|1104.79
#2011-03-28|1103.29
#2011-03-29|1112.00
#2011-03-30|1123.06
#2011-03-31|1128.50
#2011-04-01|1154.11
#2011-04-04|1162.27
#2011-04-05|1165.22
#2011-04-06|1166.25
#2011-04-07|1146.86
#2011-04-08|1155.54
#2011-04-11|1152.97
#2011-04-12|1125.38
#2011-04-13|1134.03
#2011-04-14|1127.30
#2011-04-15|1127.83
#2011-04-18|1107.14
#2011-04-19|1121.47
#2011-04-20|1123.84
#2011-04-21|1136.03
#2011-04-22| .
#2011-04-25| .
#2011-04-26|1140.59
#2011-04-27|1130.81
#2011-04-28|1109.43
#2011-04-29|1115.47
#2011-05-02|1116.04
#2011-05-03|1092.54
#2011-05-04|1070.57
#2011-05-05|1064.63
#2011-05-06|1093.55
#2011-05-09|1086.29
#2011-05-10|1098.49
#2011-05-11|1088.40
#2011-05-12|1081.51
#2011-05-13|1084.70
#2011-05-16|1075.99
#2011-05-17|1068.25
#2011-05-18|1066.77
#2011-05-19|1073.36
#2011-05-20|1072.19
#2011-05-23|1051.00
#2011-05-24|1053.27
#2011-05-25|1054.90
#2011-05-26|1044.38
#2011-05-27|1054.72
#2011-05-30|1056.22
#2011-05-31|1061.82
#2011-06-01|1056.42
#2011-06-02| .
#2011-06-03|1028.33
#2011-06-06|1013.47
#2011-06-07|1017.78
#2011-06-08| 995.76
#2011-06-09|1007.86
#2011-06-10| 981.71
#2011-06-13| 971.97
#2011-06-14| 978.05
#2011-06-15| 961.21
#2011-06-16| 947.79
#2011-06-17| 961.69
#2011-06-20| 931.71
#2011-06-21| 960.41
#2011-06-22| 974.94
#2011-06-23| 950.78
#2011-06-24| .
#2011-06-27| 937.78
#2011-06-28| 940.64
#2011-06-29| 973.32
#2011-06-30|1000.00
#2011-07-01|1012.37
#2011-07-04|1015.86
#2011-07-05|1004.83
#2011-07-06|1002.04
#2011-07-07|1016.23
#2011-07-08| 988.93
#2011-07-11| 957.68
#2011-07-12| 938.48
#2011-07-13| 963.28
#2011-07-14| 952.05
#2011-07-15| 936.33
#2011-07-18| 900.27
#2011-07-19| 903.70
#2011-07-20| 912.30
#2011-07-21| 896.91
#2011-07-22| 913.68
#2011-07-25| 907.14
#2011-07-26| 907.32
#2011-07-27| 892.27
#2011-07-28| 874.85
#2011-07-29| 875.48
#2011-08-01| 843.27
#2011-08-02| 804.77
#2011-08-03| 757.48
#2011-08-04| 699.14
#2011-08-05| 688.04
#2011-08-08| 665.96
#2011-08-09| 704.23
#2011-08-10| 694.43
#2011-08-11| 731.59
#2011-08-12| 758.10
#2011-08-15| 767.75
#2011-08-16| 748.78
#2011-08-17| 750.06
#2011-08-18| 694.49
#2011-08-19| 673.98
#2011-08-22| 677.44
#2011-08-23| 675.06
#2011-08-24| 683.23
#2011-08-25| 682.61
#2011-08-26| 676.05
#2011-08-29| 691.93
#2011-08-30| 699.27
#2011-08-31| 735.19
#2011-09-01| 730.76
#2011-09-02| 709.95
#2011-09-05| 674.79
#2011-09-06| 662.89
#2011-09-07| 685.27
#2011-09-08| 693.99
#2011-09-09| 664.13
#2011-09-12| 640.17
#2011-09-13| 648.83
#2011-09-14| 661.10
#2011-09-15| 680.08
#2011-09-16| 695.88
#2011-09-19| 668.31
#2011-09-20| 675.41
#2011-09-21| 659.21
#2011-09-22| 629.31
#2011-09-23| 623.57
#2011-09-26| 623.45
#2011-09-27| 658.08
#2011-09-28| 646.52
#2011-09-29| 654.39
#2011-09-30| 639.50
#2011-10-03| 634.27
#2011-10-04| 606.19
#2011-10-05| 630.87
#2011-10-06| 653.70
#2011-10-07| 644.38
#2011-10-10| 662.42
#2011-10-11| 668.37
#2011-10-12| 687.49
#2011-10-13| 689.05
#2011-10-14| 670.50
#2011-10-17| 640.90
#2011-10-18| 638.03
#2011-10-19| 624.77
#2011-10-20| 618.63
#2011-10-21| 644.71
#2011-10-24| 674.90
#2011-10-25| 672.69
#2011-10-26| 662.16
#2011-10-27| 702.63
#2011-10-28| 703.39
#2011-10-31| 666.35
#2011-11-01| 638.20
#2011-11-02| 650.40
#2011-11-03| 675.52
#2011-11-04| 655.07
#2011-11-07| 652.23
#2011-11-08| 648.22
#2011-11-09| 632.85
#2011-11-10| 625.26
#2011-11-11| 648.85
#2011-11-14| 635.76
#2011-11-15| 626.15
#2011-11-16| 622.03
#2011-11-17| 610.73
#2011-11-18| 592.27
#2011-11-21| 565.52
#2011-11-22| 566.65
#2011-11-23| 561.95
#2011-11-24| 568.28
#2011-11-25| 574.63
#2011-11-28| 608.87
#2011-11-29| 614.61
#2011-11-30| 647.70
#2011-12-01| 641.22
#2011-12-02| 641.93
#2011-12-05| 660.28
#2011-12-06| .
#2011-12-07| 638.98
#2011-12-08| 607.22
#2011-12-09| 613.51
#2011-12-12| 596.89
#2011-12-13| 596.26
#2011-12-14| 576.29
#2011-12-15| 580.78
#2011-12-16| 578.23
#2011-12-19| 572.58
#2011-12-20| 601.48
#2011-12-21| 603.03
#2011-12-22| 608.66
#2011-12-23| 614.47
#2011-12-26| .
#2011-12-27| 613.45
#2011-12-28| 614.68
#2011-12-29| 616.80
#2011-12-30| 626.43
#2012-01-02| 653.35
#2012-01-03| 675.37
#2012-01-04| 673.65
#2012-01-05| 660.94
#2012-01-06| .
#2012-01-09| 655.66
#2012-01-10| 688.52
#2012-01-11| 696.89
#2012-01-12| 707.59
#2012-01-13| 696.24
#2012-01-16| 720.13
#2012-01-17| 745.79
#2012-01-18| 758.28
#2012-01-19| 777.79
#2012-01-20| 776.15
#2012-01-23| 797.83
#2012-01-24| 779.05
#2012-01-25| 777.94
#2012-01-26| 784.22
#2012-01-27| 762.46
#2012-01-30| 742.18
#2012-01-31| 738.55
#2012-02-01| 765.74
#2012-02-02| 771.70
#2012-02-03| 774.07
#2012-02-06| 778.95
#2012-02-07| 763.63
#2012-02-08| 777.18
#2012-02-09| 774.21
#2012-02-10| 757.66
#2012-02-13| 765.98
#2012-02-14| 758.87
#2012-02-15| 763.17
#2012-02-16| 752.46
#2012-02-17| 774.42
#2012-02-20| 793.85
#2012-02-21| 792.70
#2012-02-22| 782.77
#2012-02-23| 772.76
#2012-02-24| 779.87
#2012-02-27| 766.94
#2012-02-28| 766.89
#2012-02-29| 764.41
#2012-03-01| 765.46
#2012-03-02| 773.34
#2012-03-05| 760.01
#2012-03-06| 732.20
#2012-03-07| 742.20
#2012-03-08| 764.26
#2012-03-09| 770.49
#2012-03-12| 767.27
#2012-03-13| 783.86
#2012-03-14| 777.92
#2012-03-15| 776.76
#2012-03-16| 778.29
#2012-03-19| 779.75
#2012-03-20| 765.54
#2012-03-21| 762.76
#2012-03-22| 752.91
#2012-03-23| 752.66
#2012-03-26| 765.61
#2012-03-27| 760.08
#2012-03-28| 757.09
#2012-03-29| 753.31
#2012-03-30| 764.34
#2012-04-02| 763.97
#2012-04-03| 757.58
#2012-04-04| 731.51
#2012-04-05| 729.99
#2012-04-06| .
#2012-04-09| .
#2012-04-10| 690.38
#2012-04-11| 703.01
#2012-04-12| 715.03
#2012-04-13| 701.20
#2012-04-16| 704.82
#2012-04-17| 735.22
#2012-04-18| 719.46
#2012-04-19| 707.94
#2012-04-20| 702.59
#2012-04-23| 683.25
#2012-04-24| 691.29
#2012-04-25| 711.59
#2012-04-26| 717.66
#2012-04-27| 739.03
#2012-04-30| 724.78
#2012-05-01| .
#2012-05-02| 713.11
#2012-05-03| 703.20
#2012-05-04| 676.61
#2012-05-07| 680.33
#2012-05-08| 663.48
#2012-05-09| 668.33
#2012-05-10| 678.06
#2012-05-11| 679.81
#2012-05-14| 652.63
#2012-05-15| 632.89
#2012-05-16| 630.92
#2012-05-17| .
#2012-05-18| 613.48
#2012-05-21| 621.56
#2012-05-22| 652.69
#2012-05-23| 628.48
#2012-05-24| 633.53
#2012-05-25| 623.58
#2012-05-28| 620.67
#2012-05-29| 629.07
#2012-05-30| 618.41
#2012-05-31| 608.05
#2012-06-01| 589.90
#2012-06-04| 580.81
#2012-06-05| 586.47
#2012-06-06| 606.68
#2012-06-07| 619.73
#2012-06-08| 618.39
#2012-06-11| 617.01
#2012-06-12| 614.02
#2012-06-13| 599.22
#2012-06-14| 606.33
#2012-06-15| 633.03
#2012-06-18| 632.88
#2012-06-19| 646.40
#2012-06-20| 660.43
#2012-06-21| 655.55
#2012-06-22| .
#2012-06-25| 626.52
#2012-06-26| 619.60
#2012-06-27| 620.57
#2012-06-28| 609.48
#2012-06-29| 639.32
#2012-07-02| 653.01
#2012-07-03| 663.17
#2012-07-04| 662.04
#2012-07-05| 653.78
#2012-07-06| 642.05
#2012-07-09| 634.54
#2012-07-10| 652.04
#2012-07-11| 644.22
#2012-07-12| 637.30
#2012-07-13| 644.75
#2012-07-16| 649.67
#2012-07-17| 644.66
#2012-07-18| 647.96
#2012-07-19| 663.63
#2012-07-20| 625.87
#2012-07-23| 601.41
#2012-07-24| 598.10
#2012-07-25| 600.31
#2012-07-26| 615.97
#2012-07-27| 631.53
#2012-07-30| 647.39
#2012-07-31| 634.51
#2012-08-01| 622.52
#2012-08-02| 608.08
#2012-08-03| 631.20
#2012-08-06| 641.78
#2012-08-07| 651.83
#2012-08-08| 654.93
#2012-08-09| 665.47
#2012-08-10| 660.80
#2012-08-13| 650.40
#2012-08-14| 651.43
#2012-08-15| 650.73
#2012-08-16| 662.63
#2012-08-17| 667.46
#2012-08-20| 658.77
#2012-08-21| 672.89
#2012-08-22| 662.26
#2012-08-23| 655.84
#2012-08-24| 649.63
#2012-08-27| 656.42
#2012-08-28| 645.08
#2012-08-29| 638.28
#2012-08-30| 628.31
#2012-08-31| 634.09
#2012-09-03| 639.98
#2012-09-04| 631.73
#2012-09-05| 635.32
#2012-09-06| 657.46
#2012-09-07| 671.96
#2012-09-10| 674.43
#2012-09-11| 675.60
#2012-09-12| 681.32
#2012-09-13| 675.95
#2012-09-14| 701.50
#2012-09-17| 701.65
#2012-09-18| 691.58
#2012-09-19| 690.89
#2012-09-20| 684.26
#2012-09-21| 687.86
#2012-09-24| 670.95
#2012-09-25| 675.02
#2012-09-26| 657.97
#2012-09-27| 662.82
#2012-09-28| 651.78
#2012-10-01| 653.92
#2012-10-02| 644.15
#2012-10-03| 636.35
#2012-10-04| 636.06
#2012-10-05| 650.87
#2012-10-08| 641.56
#2012-10-09| 640.65
#2012-10-10| 630.36
#2012-10-11| 637.44
#2012-10-12| 632.24
#2012-10-15| 630.27
#2012-10-16| 634.15
#2012-10-17| 644.65
#2012-10-18| 646.92
#2012-10-19| 636.03
#2012-10-22| 628.00
#2012-10-23| 634.02
#2012-10-24| 634.74
#2012-10-25| 611.90
#2012-10-26| 618.29
#2012-10-29| 610.97
#2012-10-30| 616.16
#2012-10-31| 617.15
#2012-11-01| 622.99
#2012-11-02| 631.68
#2012-11-05| 634.70
#2012-11-06| 636.16
#2012-11-07| 629.17
#2012-11-08| 624.20
#2012-11-09| 619.72
#2012-11-12| 612.63
#2012-11-13| 610.11
#2012-11-14| 606.64
#2012-11-15| 602.85
#2012-11-16| 594.05
#2012-11-19| 613.32
#2012-11-20| 611.04
#2012-11-21| 611.50
#2012-11-22| 626.48
#2012-11-23| 632.85
#2012-11-26| 630.77
#2012-11-27| 627.54
#2012-11-28| 621.62
#2012-11-29| 637.90
#2012-11-30| 639.99
#2012-12-03| 648.58
#2012-12-04| 652.58
#2012-12-05| 659.88
#2012-12-06| .
#2012-12-07| 664.19
#2012-12-10| 661.03
#2012-12-11| 665.60
#2012-12-12| 667.48
#2012-12-13| 661.74
#2012-12-14| 661.45
#2012-12-17| 665.72
#2012-12-18| 680.18
#2012-12-19| 674.51
#2012-12-20| 675.42
#2012-12-21| 669.21
#2012-12-24| .
#2012-12-25| .
#2012-12-26| .
#2012-12-27| 664.18
#2012-12-28| 663.61
#2012-12-31| .
#2013-01-01| .
#2013-01-02| 689.85
#2013-01-03| 698.09
#2013-01-04| 704.83
#2013-01-07| 693.63
#2013-01-08| 688.92
#2013-01-09| 684.06
#2013-01-10| 674.99
#2013-01-11| 676.39
#2013-01-14| 672.29
#2013-01-15| 666.62
#2013-01-16| 664.26
#2013-01-17| 687.53
#2013-01-18| 684.19
#2013-01-21| 698.52
#2013-01-22| 703.53
#2013-01-23| 702.54
#2013-01-24| 701.10
#2013-01-25| 701.16
#2013-01-28| 700.43
#2013-01-29| 700.50
#2013-01-30| 692.14
#2013-01-31| 670.99
#2013-02-01| 679.82
#2013-02-04| 655.53
#2013-02-05| 658.61
#2013-02-06| 646.34
#2013-02-07| 646.00
#2013-02-08| 643.57
#2013-02-11| 642.91
#2013-02-12| 643.65
#2013-02-13| 652.91
#2013-02-14| 643.75
#2013-02-15| 638.60
#2013-02-18| 633.27
#2013-02-19| 648.71
#2013-02-20| 647.66
#2013-02-21| 632.80
#2013-02-22| 637.89
#2013-02-25| 646.30
#2013-02-26| 637.21
#2013-02-27| 652.44
#2013-02-28| 652.43
#2013-03-01| 652.39
#2013-03-04| 649.76
#2013-03-05| 661.14
#2013-03-06| 660.35
#2013-03-07| 657.34
#2013-03-08| 659.28
#2013-03-11| 664.51
#2013-03-12| 666.70
#2013-03-13| 668.51
#2013-03-14| 665.27
#2013-03-15| 657.50
#2013-03-18| 645.03
#2013-03-19| 640.61
#2013-03-20| 644.61
#2013-03-21| 638.87
#2013-03-22| 632.27
#2013-03-25| 635.99
#2013-03-26| 629.32
#2013-03-27| 626.19
#2013-03-28| 629.27
#2013-03-29| .
#2013-04-01| .
#2013-04-02| 627.67
#2013-04-03| 622.85
#2013-04-04| 623.32
#2013-04-05| 616.85
#2013-04-08| 602.18
#2013-04-09| 613.48
#2013-04-10| 628.02
#2013-04-11| 627.44
#2013-04-12| 617.62
#2013-04-15| 602.42
#2013-04-16| 598.66
#2013-04-17| 596.53
#2013-04-18| 586.48
#2013-04-19| 590.48
#2013-04-22| 587.76
#2013-04-23| 612.49
#2013-04-24| 622.96
#2013-04-25| 631.60
#2013-04-26| 632.78
#2013-04-29| 632.67
#2013-04-30| 632.57
#2013-05-01| .
#2013-05-02| 633.35
#2013-05-03| 644.06
#2013-05-06| 647.77
#2013-05-07| 659.03
#2013-05-08| 672.79
#2013-05-09| .
#2013-05-10| 681.27
#2013-05-13| 678.54
#2013-05-14| 673.90
#2013-05-15| 677.20
#2013-05-16| 679.01
#2013-05-17| 678.26
#2013-05-20| 683.50
#2013-05-21| 685.64
#2013-05-22| 685.78
#2013-05-23| 670.55
#2013-05-24| 669.37
#2013-05-27| 672.87
#2013-05-28| 675.81
#2013-05-29| 671.26
#2013-05-30| 677.19
#2013-05-31| 664.08
#2013-06-03| 656.23
#2013-06-04| 647.78
#2013-06-05| 632.16
#2013-06-06| 624.68
#2013-06-07| 630.37
#2013-06-10| 634.15
#2013-06-11| 622.11
#2013-06-12| 620.22
#2013-06-13| 623.35
#2013-06-14| 633.51
#2013-06-17| 636.35
#2013-06-18| 633.49
#2013-06-19| 629.73
#2013-06-20| 606.90
#2013-06-21| .
#2013-06-24| 586.40
#2013-06-25| 597.16
#2013-06-26| 605.19
#2013-06-27| 616.78
#2013-06-28| 611.09
#2013-07-01| 616.26
#2013-07-02| 613.28
#2013-07-03| 607.54
#2013-07-04| 619.21
#2013-07-05| 617.04
#2013-07-08| 621.21
#2013-07-09| 634.01
#2013-07-10| 629.99
#2013-07-11| 646.90
#2013-07-12| 642.38
#2013-07-15| 644.97
#2013-07-16| 642.96
#2013-07-17| 646.91
#2013-07-18| 649.86
#2013-07-19| 641.31
#2013-07-22| 641.00
#2013-07-23| 643.91
#2013-07-24| 641.90
#2013-07-25| 632.72
#2013-07-26| 634.82
#2013-07-29| 635.71
#2013-07-30| 640.40
#2013-07-31| 640.62
#2013-08-01| 648.19
#2013-08-02| 648.88
#2013-08-05| 648.70
#2013-08-06| 663.92
#2013-08-07| 664.05
#2013-08-08| 678.05
#2013-08-09| 690.68
#2013-08-12| 690.44
#2013-08-13| 698.17
#2013-08-14| 700.19
#2013-08-15| 693.18
#2013-08-16| 700.57
#2013-08-19| 699.35
#2013-08-20| 688.95
#2013-08-21| 685.10
#2013-08-22| 688.27
#2013-08-23| 691.98
#2013-08-26| 692.36
#2013-08-27| 677.43
#2013-08-28| 672.34
#2013-08-29| 676.42
#2013-08-30| 665.28
#2013-09-02| 675.71
#2013-09-03| 685.38
#2013-09-04| 699.09
#2013-09-05| 702.98
#2013-09-06| 709.81
#2013-09-09| 713.36
#2013-09-10| 744.29
#2013-09-11| 750.06
#2013-09-12| 750.93
#2013-09-13| 754.99
#2013-09-16| 757.16
#2013-09-17| 763.72
#2013-09-18| 765.41
#2013-09-19| 761.25
#2013-09-20| 750.50
#2013-09-23| 748.28
#2013-09-24| 738.87
#2013-09-25| 736.79
#2013-09-26| 739.42
#2013-09-27| 734.60
#2013-09-30| 711.95
#2013-10-01| 715.29
#2013-10-02| 717.38
#2013-10-03| 714.18
#2013-10-04| 709.26
#2013-10-07| 700.23
#2013-10-08| 702.46
#2013-10-09| 701.69
#2013-10-10| 723.83
#2013-10-11| 722.20
#2013-10-14| 723.21
#2013-10-15| 749.18
#2013-10-16| 755.12
#2013-10-17| 753.62
#2013-10-18| 751.05
#2013-10-21| 752.62
#2013-10-22| 737.85
#2013-10-23| 739.16
#2013-10-24| 761.11
#2013-10-25| 753.91
#2013-10-28| 754.86
#2013-10-29| 758.72
#2013-10-30| 769.71
#2013-10-31| 763.95
#2013-11-01| 773.83
#2013-11-04| 782.21
#2013-11-05| 790.37
#2013-11-06| 792.30
#2013-11-07| 808.28
#2013-11-08| 801.21
#2013-11-11| 810.02
#2013-11-12| 789.04
#2013-11-13| 782.41
#2013-11-14| 791.32
#2013-11-15| 793.37
#2013-11-18| 803.72
#2013-11-19| 794.39
#2013-11-20| 795.85
#2013-11-21| 800.28
#2013-11-22| 795.66
#2013-11-25| 803.38
#2013-11-26| 804.01
#2013-11-27| 810.59
#2013-11-28| 808.66
#2013-11-29| 792.22
#2013-12-02| 798.99
#2013-12-03| 771.54
#2013-12-04| 771.03
#2013-12-05| 768.82
#2013-12-06| .
#2013-12-09| 774.32
#2013-12-10| 761.76
#2013-12-11| 761.55
#2013-12-12| 752.17
#2013-12-13| 754.04
#2013-12-16| 764.46
#2013-12-17| 764.24
#2013-12-18| 758.44
#2013-12-19| 777.82
#2013-12-20| 781.53
#2013-12-23| 783.73
#2013-12-24| .
#2013-12-25| .
#2013-12-26| .
#2013-12-27| 802.84
#2013-12-30| 803.02
#2013-12-31| .
#2014-01-01| .
#2014-01-02| 798.49
#2014-01-03| 804.91
#2014-01-06| .
#2014-01-07| 806.58
#2014-01-08| 815.30
#2014-01-09| 813.66
#2014-01-10| 819.63
#2014-01-13| 832.75
#2014-01-14| 829.39
#2014-01-15| 842.30
#2014-01-16| 842.51
#2014-01-17| 841.87
#2014-01-20| 839.29
#2014-01-21| 824.17
#2014-01-22| 839.49
#2014-01-23| 833.59
#2014-01-24| 811.05
#2014-01-27| 792.50
#2014-01-28| 798.14
#2014-01-29| 806.82
#2014-01-30| 786.54
#2014-01-31| 767.36
#2014-02-03| 759.35
#2014-02-04| 755.25
#2014-02-05| 787.12
#2014-02-06| 811.14
#2014-02-07| 820.58
#2014-02-10| 820.89
#2014-02-11| 837.03
#2014-02-12| 839.13
#2014-02-13| 840.47
#2014-02-14| 841.40
#2014-02-17| 845.60
#2014-02-18| 843.26
#2014-02-19| 850.19
#2014-02-20| 842.81
#2014-02-21| 848.87
#2014-02-24| 855.18
#2014-02-25| 865.21
#2014-02-26| 861.78
#2014-02-27| 859.61
#2014-02-28| 864.20
#2014-03-03| 846.80
#2014-03-04| 856.25
#2014-03-05| 874.12
#2014-03-06| 871.53
#2014-03-07| 853.55
#2014-03-10| 838.19
#2014-03-11| 841.15
#2014-03-12| 824.94
#2014-03-13| 806.99
#2014-03-14| 801.84
#2014-03-17| 820.83
#2014-03-18| 831.73
#2014-03-19| 829.96
#2014-03-20| 822.12
#2014-03-21| 827.08
#2014-03-24| 816.63
#2014-03-25| 831.71
#2014-03-26| 841.18
#2014-03-27| 835.34
#2014-03-28| 836.83
#2014-03-31| 847.70
#2014-04-01| 857.26
#2014-04-02| 856.62
#2014-04-03| 856.28
#2014-04-04| 860.09
#2014-04-07| 845.66
#2014-04-08| 844.25
#2014-04-09| 863.37
#2014-04-10| 853.60
#2014-04-11| 837.56
#2014-04-14| 826.25
#2014-04-15| 814.28
#2014-04-16| 831.52
#2014-04-17| 833.53
#2014-04-18| .
#2014-04-21| .
#2014-04-22| 845.82
#2014-04-23| 873.71
#2014-04-24| 872.86
#2014-04-25| 855.68
#2014-04-28| 849.91
#2014-04-29| 886.82
#2014-04-30| 889.31
#2014-05-01| .
#2014-05-02| 900.80
#2014-05-05| 898.16
#2014-05-06| 902.81
#2014-05-07| 905.90
#2014-05-08| 924.91
#2014-05-09| 921.32
#2014-05-12| 932.76
#2014-05-13| 939.46
#2014-05-14| 932.23
#2014-05-15| 910.30
#2014-05-16| 902.06
#2014-05-19| 908.06
#2014-05-20| 918.63
#2014-05-21| 925.96
#2014-05-22| 934.64
#2014-05-23| 944.93
#2014-05-26| 952.61
#2014-05-27| 958.62
#2014-05-28| 952.42
#2014-05-29| .
#2014-05-30| 936.43
#2014-06-02| 943.67
#2014-06-03| 934.37
#2014-06-04| 942.87
#2014-06-05| 953.77
#2014-06-06| 963.14
#2014-06-09| 966.28
#2014-06-10| 963.25
#2014-06-11| 948.10
#2014-06-12| 940.95
#2014-06-13| 937.12
#2014-06-16| 933.34
#2014-06-17| 936.18
#2014-06-18| 954.01
#2014-06-19| 965.79
#2014-06-20| .
#2014-06-23| 960.15
#2014-06-24| 949.20
#2014-06-25| 935.13
#2014-06-26| 939.45
#2014-06-27| 936.87
#2014-06-30| 928.30
#2014-07-01| 932.88
#2014-07-02| 937.57
#2014-07-03| 953.53
#2014-07-04| 942.87
#2014-07-07| 935.15
#2014-07-08| 922.97
#2014-07-09| 924.91
#2014-07-10| 906.86
#2014-07-11| 902.63
#2014-07-14| 923.75
#2014-07-15| 924.10
#2014-07-16| 947.21
#2014-07-17| 933.16
#2014-07-18| 928.36
#2014-07-21| 938.65
#2014-07-22| 934.14
#2014-07-23| 937.05
#2014-07-24| 922.21
#2014-07-25| 919.31
#2014-07-28| 908.81
#2014-07-29| 904.50
#2014-07-30| 901.72
#2014-07-31| 881.88
#2014-08-01| 870.16
#2014-08-04| 878.25
#2014-08-05| 846.28
#2014-08-06| 825.44
#2014-08-07| 815.07
#2014-08-08| 809.49
#2014-08-11| 827.27
#2014-08-12| 823.56
#2014-08-13| 825.84
#2014-08-14| 817.91
#2014-08-15| 817.15
#2014-08-18| 831.92
#2014-08-19| 846.67
#2014-08-20| 844.25
#2014-08-21| 856.52
#2014-08-22| 843.60
#2014-08-25| 851.77
#2014-08-26| 855.93
#2014-08-27| 870.70
#2014-08-28| 851.78
#2014-08-29| 851.13
#2014-09-01| 847.44
#2014-09-02| 852.76
#2014-09-03| 860.31
#2014-09-04| 884.24
#2014-09-05| 889.22
#2014-09-08| 890.23
#2014-09-09| 877.51
#2014-09-10| 854.48
#2014-09-11| 854.41
#2014-09-12| 849.83
#2014-09-15| 845.92
#2014-09-16| 841.60
#2014-09-17| 858.57
#2014-09-18| 862.52
#2014-09-19| 859.06
#2014-09-22| 850.73
#2014-09-23| 835.79
#2014-09-24| 830.40
#2014-09-25| 834.81
#2014-09-26| 831.05
#2014-09-29| 820.79
#2014-09-30| 833.53
#2014-10-01| 817.72
#2014-10-02| 794.84
#2014-10-03| 805.19
#2014-10-06| 817.22
#2014-10-07| 795.04
#2014-10-08| 777.95
#2014-10-09| 771.81
#2014-10-10| 754.92
#2014-10-13| 761.04
#2014-10-14| 774.80
#2014-10-15| 743.40
#2014-10-16| 741.81
#2014-10-17| 777.05
#2014-10-20| 771.04
#2014-10-21| 794.24
#2014-10-22| 796.91
#2014-10-23| 798.91
#2014-10-24| 784.85
#2014-10-27| 778.19
#2014-10-28| 828.91
#2014-10-29| 815.09
#2014-10-30| 822.10
#2014-10-31| 837.40
#2014-11-03| 835.99
#2014-11-04| 827.52
#2014-11-05| 829.69
#2014-11-06| 830.28
#2014-11-07| 820.24
#2014-11-10| 816.16
#2014-11-11| 816.04
#2014-11-12| 806.08
#2014-11-13| 817.27
#2014-11-14| 821.29
#2014-11-17| 828.20
#2014-11-18| 839.27
#2014-11-19| 840.68
#2014-11-20| .
#2014-11-21| 873.99
#2014-11-24| 881.65
#2014-11-25| 883.20
#2014-11-26| 888.71
#2014-11-27| 887.20
#2014-11-28| 882.36
#2014-12-01| 881.14
#2014-12-02| 880.27
#2014-12-03| 890.47
#2014-12-04| 891.66
#2014-12-05| .
#2014-12-08| 894.39
#2014-12-09| 872.22
#2014-12-10| 875.52
#2014-12-11| 877.43
#2014-12-12| 858.05
#2014-12-15| 839.42
#2014-12-16| 860.96
#2014-12-17| 868.66
#2014-12-18| 896.27
#2014-12-19| 891.34
#2014-12-22| 899.22
#2014-12-23| 916.05
#2014-12-24| .
#2014-12-25| .
#2014-12-26| .
#2014-12-29| 914.84
#2014-12-30| 904.26
#2014-12-31| .
#2015-01-01| .
#2015-01-02| 921.45
#2015-01-05| 897.43
#2015-01-06| .
#2015-01-07| 893.43
#2015-01-08| 915.36
#2015-01-09| 912.22
#2015-01-12| 920.82
#2015-01-13| 924.34
#2015-01-14| 908.15
#2015-01-15| 914.15
#2015-01-16| 927.57
#2015-01-19| 936.55
#2015-01-20| 934.54
#2015-01-21| 953.70
#2015-01-22| 969.63
#2015-01-23| 991.92
#2015-01-26|1016.04
#2015-01-27| 985.28
#2015-01-28| 998.00
#2015-01-29| 992.43
#2015-01-30|1009.97
#2015-02-02| 995.39
#2015-02-03|1019.78
#2015-02-04|1002.00
#2015-02-05|1024.43
#2015-02-06|1030.87
#2015-02-09|1020.36
#2015-02-10|1030.87
#2015-02-11|1028.30
#2015-02-12|1049.76
#2015-02-13|1062.84
#2015-02-16|1059.81
#2015-02-17|1059.02
#2015-02-18|1071.39
#2015-02-19|1071.00
#2015-02-20|1080.06
#2015-02-23|1082.57
#2015-02-24|1099.73
#2015-02-25|1091.19
#2015-02-26|1090.47
#2015-02-27|1086.04
#2015-03-02|1087.51
#2015-03-03|1090.06
#2015-03-04|1083.30
#2015-03-05|1107.27
#2015-03-06|1136.44
#2015-03-09|1148.48
#2015-03-10|1143.17
#2015-03-11|1173.06
#2015-03-12|1163.32
#2015-03-13|1164.11
#2015-03-16|1193.93
#2015-03-17|1184.07
#2015-03-18|1184.52
#2015-03-19|1193.75
#2015-03-20|1204.31
#2015-03-23|1202.49
#2015-03-24|1206.22
#2015-03-25|1193.72
#2015-03-26|1179.33
#2015-03-27|1175.74
#2015-03-30|1200.91
#2015-03-31|1189.13
#2015-04-01|1194.50
#2015-04-02|1197.11
#2015-04-03| .
#2015-04-06| .
#2015-04-07|1213.11
#2015-04-08|1216.68
#2015-04-09|1233.44
#2015-04-10|1253.80
#2015-04-13|1249.87
#2015-04-14|1257.94
#2015-04-15|1270.51
#2015-04-16|1261.98
#2015-04-17|1244.39
#2015-04-20|1253.34
#2015-04-21|1262.30
#2015-04-22|1235.39
#2015-04-23|1219.76
#2015-04-24|1231.93
#2015-04-27|1242.64
#2015-04-28|1168.86
#2015-04-29|1113.74
#2015-04-30|1109.82
#2015-05-01| .
#2015-05-04|1118.65
#2015-05-05|1088.19
#2015-05-06|1082.92
#2015-05-07|1090.28
#2015-05-08|1117.82
#2015-05-11|1101.79
#2015-05-12|1070.77
#2015-05-13|1093.95
#2015-05-14| .
#2015-05-15|1112.16
#2015-05-18|1099.26
#2015-05-19|1132.18
#2015-05-20|1151.65
#2015-05-21|1152.49
#2015-05-22|1154.69
#2015-05-25|1144.55
#2015-05-26|1130.78
#2015-05-27|1145.64
#2015-05-28|1136.76
#2015-05-29|1116.12
#2015-06-01|1116.37
#2015-06-02|1113.27
#2015-06-03|1123.71
#2015-06-04|1096.94
#2015-06-05|1088.21
#2015-06-08|1063.91
#2015-06-09|1070.06
#2015-06-10|1087.71
#2015-06-11|1093.19
#2015-06-12|1072.48
#2015-06-15|1056.81
#2015-06-16|1074.93
#2015-06-17|1056.16
#2015-06-18|1064.41
#2015-06-19| .
#2015-06-22|1099.88
#2015-06-23|1107.79
#2015-06-24|1105.64
#2015-06-25|1116.70
#2015-06-26|1121.94
#2015-06-29|1087.51
#2015-06-30|1072.60
#2015-07-01|1077.23
#2015-07-02|1056.99
#2015-07-03|1054.55
#2015-07-06|1030.19
#2015-07-07| 997.66
#2015-07-08|1016.48
#2015-07-09|1042.18
#2015-07-10|1073.84
#2015-07-13|1089.08
#2015-07-14|1094.95
#2015-07-15|1114.08
#2015-07-16|1128.83
#2015-07-17|1124.12
#2015-07-20|1135.04
#2015-07-21|1091.94
#2015-07-22|1072.88
#2015-07-23|1063.26
#2015-07-24|1053.08
#2015-07-27|1046.25
#2015-07-28|1069.40
#2015-07-29|1079.11
#2015-07-30|1077.24
#2015-07-31|1087.53
#2015-08-03|1092.93
#2015-08-04|1101.79
#2015-08-05|1117.06
#2015-08-06|1108.62
#2015-08-07|1099.83
#2015-08-10|1112.11
#2015-08-11|1081.49
#2015-08-12|1042.83
#2015-08-13|1061.16
#2015-08-14|1067.65
#2015-08-17|1064.47
#2015-08-18|1060.36
#2015-08-19|1036.32
#2015-08-20|1014.74
#2015-08-21| 989.35
#2015-08-24| 931.82
#2015-08-25| 956.14
#2015-08-26| 950.93
#2015-08-27| 992.34
#2015-08-28|1000.90
#2015-08-31| 981.65
#2015-09-01| 952.03
#2015-09-02| 951.66
#2015-09-03| 982.77
#2015-09-04| 955.23
#2015-09-07| 960.91
#2015-09-08| 977.88
#2015-09-09| 996.69
#2015-09-10| 984.62
#2015-09-11| 960.52
#2015-09-14| 938.57
#2015-09-15| 937.59
#2015-09-16| 930.76
#2015-09-17| 924.17
#2015-09-18| 902.84
#2015-09-21| 914.92
#2015-09-22| 868.38
#2015-09-23| 876.81
#2015-09-24| 850.15
#2015-09-25| 872.17
#2015-09-28| 843.23
#2015-09-29| 838.86
#2015-09-30| 848.66
#2015-10-01| 852.12
#2015-10-02| 864.43
#2015-10-05| 908.24
#2015-10-06| 923.51
#2015-10-07| 936.24
#2015-10-08| 940.36
#2015-10-09| 963.21
#2015-10-12| 987.15
#2015-10-13| 988.89
#2015-10-14| 992.45
#2015-10-15|1006.49
#2015-10-16|1004.08
#2015-10-19|1020.47
#2015-10-20|1031.78
#2015-10-21|1036.75
#2015-10-22|1058.47
#2015-10-23|1057.64
#2015-10-26|1067.62
#2015-10-27|1039.58
#2015-10-28|1033.19
#2015-10-29|1038.16
#2015-10-30|1042.35
#2015-11-02|1060.62
#2015-11-03|1082.22
#2015-11-04|1077.37
#2015-11-05|1068.45
#2015-11-06|1088.07
#2015-11-09|1088.31
#2015-11-10|1086.30
#2015-11-11|1108.76
#2015-11-12|1089.97
#2015-11-13|1082.44
#2015-11-16|1086.80
#2015-11-17|1107.99
#2015-11-18|1113.75
#2015-11-19|1101.67
#2015-11-20|1097.97
#2015-11-23|1103.71
#2015-11-24|1086.48
#2015-11-25|1083.95
#2015-11-26|1104.63
#2015-11-27|1106.58
#2015-11-30|1117.22
#2015-12-01|1112.10
#2015-12-02|1107.11
#2015-12-03|1071.07
#2015-12-04|1067.49
#2015-12-07|1070.67
#2015-12-08|1046.79
#2015-12-09|1030.90
#2015-12-10|1058.33
#2015-12-11|1021.94
#2015-12-14| 998.82
#2015-12-15|1037.15
#2015-12-16|1039.98
#2015-12-17|1058.99
#2015-12-18|1045.36
#2015-12-21|1032.44
#2015-12-22|1028.59
#2015-12-23|1053.15
#2015-12-24| .
#2015-12-25| .
#2015-12-28|1037.62
#2015-12-29|1050.44
#2015-12-30|1046.79
#2015-12-31| .
#2016-01-01| .
#2016-01-04|1015.01
#2016-01-05|1014.55
#2016-01-06| .
#2016-01-07| 980.75
#2016-01-08| 983.05
#2016-01-11| 999.58
#2016-01-12|1011.39
#2016-01-13|1017.29
#2016-01-14| 948.74
#2016-01-15| 908.66
#2016-01-18| 906.55
#2016-01-19| 920.18
#2016-01-20| 891.29
#2016-01-21| 909.11
#2016-01-22| 929.61
#2016-01-25| 920.40
#2016-01-26| 932.27
#2016-01-27| 933.42
#2016-01-28| 924.62
#2016-01-29| 929.98
#2016-02-01| 931.58
#2016-02-02| 957.33
#2016-02-03| 936.20
#2016-02-04| 906.06
#2016-02-05| 906.54
#2016-02-08| 869.01
#2016-02-09| 853.67
#2016-02-10| 873.90
#2016-02-11| 841.69
#2016-02-12| 869.30
#2016-02-15| 908.79
#2016-02-16| 898.44
#2016-02-17| 944.18
#2016-02-18| 957.89
#2016-02-19| 958.03
#2016-02-22| 980.82
#2016-02-23| 957.28
#2016-02-24| 929.03
#2016-02-25| 941.62
#2016-02-26| 954.78
#2016-02-29| 967.51
#2016-03-01| 992.56
#2016-03-02| 987.36
#2016-03-03| 998.43
#2016-03-04|1003.54
#2016-03-07| 989.87
#2016-03-08| 969.81
#2016-03-09| 972.94
#2016-03-10| 956.75
#2016-03-11| 977.86
#2016-03-14|1011.73
#2016-03-15| 999.83
#2016-03-16|1005.52
#2016-03-17|1021.15
#2016-03-18|1018.69
#2016-03-21|1015.27
#2016-03-22|1020.68
#2016-03-23|1022.21
#2016-03-24|1010.11
#2016-03-25| .
#2016-03-28| .
#2016-03-29|1005.36
#2016-03-30|1026.43
#2016-03-31|1005.72
#2016-04-01| 984.03
#2016-04-04| 984.31
#2016-04-05| 989.84
#2016-04-06| 972.60
#2016-04-07| 952.50
#2016-04-08| 972.65
#2016-04-11| 980.23
#2016-04-12| 977.85
#2016-04-13|1019.46
#2016-04-14|1027.53
#2016-04-15|1019.84
#2016-04-18|1028.23
#2016-04-19|1025.06
#2016-04-20|1034.98
#2016-04-21|1025.59
#2016-04-22|1017.28
#2016-04-25| 999.30
#2016-04-26|1051.74
#2016-04-27|1062.35
#2016-04-28|1084.32
#2016-04-29|1060.78
#2016-05-02|1048.12
#2016-05-03|1023.58
#2016-05-04|1022.21
#2016-05-05|1022.21
#2016-05-06|1028.40
#2016-05-09|1016.20
#2016-05-10|1015.80
#2016-05-11|1023.83
#2016-05-12|1017.04
#2016-05-13|1007.37
#2016-05-16|1016.92
#2016-05-17|1027.88
#2016-05-18|1016.36
#2016-05-19|1010.63
#2016-05-20|1019.28
#2016-05-23|1020.11
#2016-05-24|1035.57
#2016-05-25|1042.61
#2016-05-26|1062.73
#2016-05-27|1061.06
#2016-05-30|1054.05
#2016-05-31|1062.56
#2016-06-01|1052.22
#2016-06-02|1057.20
#2016-06-03|1046.09
#2016-06-06|1058.06
#2016-06-07|1069.58
#2016-06-08|1070.38
#2016-06-09|1066.93
#2016-06-10|1040.75
#2016-06-13|1020.07
#2016-06-14| 997.71
#2016-06-15| 999.49
#2016-06-16| 977.40
#2016-06-17|1002.72
#2016-06-20|1039.43
#2016-06-21|1040.69
#2016-06-22|1045.26
#2016-06-23|1073.65
#2016-06-24| .
#2016-06-27| 959.26
#2016-06-28| 976.84
#2016-06-29| 997.82
#2016-06-30|1006.19
#2016-07-01|1048.30
#2016-07-04|1045.18
#2016-07-05|1016.81
#2016-07-06| 999.85
#2016-07-07|1011.45
#2016-07-08|1035.92
#2016-07-11|1064.01
#2016-07-12|1079.66
#2016-07-13|1087.95
#2016-07-14|1093.24
#2016-07-15|1090.17
#2016-07-18|1096.87
#2016-07-19|1090.35
#2016-07-20|1103.76
#2016-07-21|1102.41
#2016-07-22|1122.84
#2016-07-25|1126.86
#2016-07-26|1148.94
#2016-07-27|1146.23
#2016-07-28|1150.41
#2016-07-29|1151.46
#2016-08-01|1141.69
#2016-08-02|1124.32
#2016-08-03|1126.05
#2016-08-04|1132.81
#2016-08-05|1154.84
#2016-08-08|1163.02
#2016-08-09|1183.25
#2016-08-10|1172.24
#2016-08-11|1177.21
#2016-08-12|1171.61
#2016-08-15|1175.94
#2016-08-16|1159.11
#2016-08-17|1145.78
#2016-08-18|1160.71
#2016-08-19|1149.45
#2016-08-22|1150.73
#2016-08-23|1162.07
#2016-08-24|1169.07
#2016-08-25|1161.32
#2016-08-26|1178.27
#2016-08-29|1167.06
#2016-08-30|1156.09
#2016-08-31|1134.37
#2016-09-01|1140.80
#2016-09-02|1169.63
#2016-09-05|1172.09
#2016-09-06|1170.53
#2016-09-07|1183.76
#2016-09-08|1178.83
#2016-09-09|1158.64
#2016-09-12|1145.31
#2016-09-13|1135.15
#2016-09-14|1136.43
#2016-09-15|1140.77
#2016-09-16|1130.75
#2016-09-19|1155.25
#2016-09-20|1155.88
#2016-09-21|1163.89
#2016-09-22|1188.65
#2016-09-23|1183.12
#2016-09-26|1171.81
#2016-09-27|1174.97
#2016-09-28|1188.16
#2016-09-29|1179.79
#2016-09-30|1190.37
#2016-10-03|1199.48
#2016-10-04|1196.14
#2016-10-05|1196.99
#2016-10-06|1199.45
#2016-10-07|1196.48
#2016-10-10|1214.67
#2016-10-11|1216.48
#2016-10-12|1209.39
#2016-10-13|1191.31
#2016-10-14|1202.08
#2016-10-17|1201.89
#2016-10-18|1220.80
#2016-10-19|1223.63
#2016-10-20|1218.55
#2016-10-21|1223.16
#2016-10-24|1220.85
#2016-10-25|1286.18
#2016-10-26|1282.28
#2016-10-27|1285.42
#2016-10-28|1291.87
#2016-10-31|1279.70
#2016-11-01|1263.30
#2016-11-02|1253.78
#2016-11-03|1264.48
#2016-11-04|1245.64
#2016-11-07|1270.34
#2016-11-08|1277.43
#2016-11-09|1326.01
#2016-11-10|1352.47
#2016-11-11|1315.16
#2016-11-14|1323.73
#2016-11-15|1331.53
#2016-11-16|1320.46
#2016-11-17|1330.63
#2016-11-18|1336.85
#2016-11-21|1344.51
#2016-11-22|1363.24
#2016-11-23|1369.48
#2016-11-24|1379.56
#2016-11-25|1375.79
#2016-11-28|1362.00
#2016-11-29|1357.27
#2016-11-30|1366.28
#2016-12-01|1369.35
#2016-12-02|1364.59
#2016-12-05|1374.17
#2016-12-06| .
#2016-12-07|1409.89
#2016-12-08|1432.15
#2016-12-09|1417.54
#2016-12-12|1424.67
#2016-12-13|1438.68
#2016-12-14|1424.47
#2016-12-15|1441.21
#2016-12-16|1435.87
#2016-12-19|1444.18
#2016-12-20|1449.18
#2016-12-21|1455.32
#2016-12-22|1458.42
#2016-12-23|1468.73
#2016-12-26| .
#2016-12-27|1475.04
#2016-12-28|1489.95
#2016-12-29|1488.62
#2016-12-30|1495.82
#2017-01-02|1505.95
#2017-01-03|1507.25
#2017-01-04|1493.10
#2017-01-05|1493.09
#2017-01-06| .
#2017-01-09|1477.55
#2017-01-10|1480.91
#2017-01-11|1492.58
#2017-01-12|1475.52
#2017-01-13|1500.02
#2017-01-16|1492.82
#2017-01-17|1485.29
#2017-01-18|1495.61
#2017-01-19|1516.56
#2017-01-20|1520.23
#2017-01-23|1518.69
#2017-01-24|1542.96
#2017-01-25|1557.32
#2017-01-26|1546.04
#2017-01-27|1558.17
#2017-01-30|1528.14
#2017-01-31|1431.34
#2017-02-01|1476.73
#2017-02-02|1512.38
#2017-02-03|1466.90
#2017-02-06|1455.52
#2017-02-07|1451.88
#2017-02-08|1450.03
#2017-02-09|1462.55
#2017-02-10|1477.93
#2017-02-13|1494.67
#2017-02-14|1489.97
#2017-02-15|1511.09
#2017-02-16|1515.25
#2017-02-17|1504.20
#2017-02-20|1508.20
#2017-02-21|1514.83
#2017-02-22|1512.74
#2017-02-23|1492.54
#2017-02-24|1474.43
#2017-02-27|1481.07
#2017-02-28|1483.58
#2017-03-01|1520.69
#2017-03-02|1527.15
#2017-03-03|1525.60
#2017-03-06|1511.61
#2017-03-07|1511.34
#2017-03-08|1512.20
#2017-03-09|1501.88
#2017-03-10|1497.80
#2017-03-13|1507.08
#2017-03-14|1517.76
#2017-03-15|1542.79
#2017-03-16|1551.26
#2017-03-17|1559.49
#2017-03-20|1554.84
#2017-03-21|1518.50
#2017-03-22|1514.12
#2017-03-23|1530.10
#2017-03-24|1534.85
#2017-03-27|1511.41
#2017-03-28|1511.41
#2017-03-29|1514.83
#2017-03-30|1522.34
#2017-03-31|1520.36
#2017-04-03|1521.96
#2017-04-04|1532.83
#2017-04-05|1538.68
#2017-04-06|1550.12
#2017-04-07|1561.61
#2017-04-10|1561.77
#2017-04-11|1553.60
#2017-04-12|1552.72
#2017-04-13|1554.41
#2017-04-14| .
#2017-04-17| .
#2017-04-18|1532.45
#2017-04-19|1529.77
#2017-04-20|1552.55
#2017-04-21|1555.63
#2017-04-24|1598.94
#2017-04-25|1657.12
#2017-04-26|1663.54
#2017-04-27|1618.35
#2017-04-28|1616.56
#2017-05-01| .
#2017-05-02|1621.26
#2017-05-03|1601.39
#2017-05-04|1597.75
#2017-05-05|1619.55
#2017-05-08|1606.81
#2017-05-09|1618.49
#2017-05-10|1624.46
#2017-05-11|1619.12
#2017-05-12|1608.56
#2017-05-15|1621.76
#2017-05-16|1623.66
#2017-05-17|1602.23
#2017-05-18|1577.25
#2017-05-19|1603.07
#2017-05-22|1609.26
#2017-05-23|1618.15
#2017-05-24|1639.83
#2017-05-25| .
#2017-05-26|1645.04
#2017-05-29|1639.77
#2017-05-30|1643.44
#2017-05-31|1618.81
#2017-06-01|1628.39
#2017-06-02|1633.13
#2017-06-05|1635.97
#2017-06-06|1642.33
#2017-06-07|1648.09
#2017-06-08|1646.90
#2017-06-09|1673.93
#2017-06-12|1652.50
#2017-06-13|1665.92
#2017-06-14|1646.47
#2017-06-15|1625.70
#2017-06-16|1646.29
#2017-06-19|1686.04
#2017-06-20|1667.71
#2017-06-21|1655.83
#2017-06-22|1634.65
#2017-06-23| .
#2017-06-26|1636.23
#2017-06-27|1621.42
#2017-06-28|1628.69
#2017-06-29|1589.36
#2017-06-30|1600.05
#2017-07-03|1633.86
#2017-07-04|1634.81
#2017-07-05|1644.23
#2017-07-06|1628.37
#2017-07-07|1618.73
#2017-07-10|1628.35
#2017-07-11|1629.86
#2017-07-12|1666.93
#2017-07-13|1671.89
#2017-07-14|1678.08
#2017-07-17|1688.34
#2017-07-18|1663.90
#2017-07-19|1671.33
#2017-07-20|1661.03
#2017-07-21|1643.91
#2017-07-24|1633.30
#2017-07-25|1562.22
#2017-07-26|1585.21
#2017-07-27|1602.06
#2017-07-28|1580.41
#2017-07-31|1542.19
#2017-08-01|1544.24
#2017-08-02|1525.43
#2017-08-03|1527.68
#2017-08-04|1546.42
#2017-08-07|1546.80
#2017-08-08|1554.73
#2017-08-09|1548.93
#2017-08-10|1532.24
#2017-08-11|1532.99
#2017-08-14|1538.86
#2017-08-15|1535.98
#2017-08-16|1550.97
#2017-08-17|1564.71
#2017-08-18|1549.43
#2017-08-21|1544.63
#2017-08-22|1565.83
#2017-08-23|1567.65
#2017-08-24|1575.04
#2017-08-25|1580.83
#2017-08-28|1527.36
#2017-08-29|1500.86
#2017-08-30|1516.61
#2017-08-31|1524.17
#2017-09-01|1542.54
#2017-09-04|1534.20
#2017-09-05|1518.22
#2017-09-06|1517.49
#2017-09-07|1531.27
#2017-09-08|1535.19
#2017-09-11|1556.44
#2017-09-12|1586.73
#2017-09-13|1568.10
#2017-09-14|1547.06
#2017-09-15|1546.94
#2017-09-18|1563.07
#2017-09-19|1560.45
#2017-09-20|1556.84
#2017-09-21|1574.92
#2017-09-22|1578.37
#2017-09-25|1571.05
#2017-09-26|1572.32
#2017-09-27|1582.85
#2017-09-28|1600.24
#2017-09-29|1599.75
#2017-10-02|1613.88
#2017-10-03|1636.74
#2017-10-04|1646.30
#2017-10-05|1652.74
#2017-10-06|1646.71
#2017-10-09|1651.77
#2017-10-10|1643.15
#2017-10-11|1644.04
#2017-10-12|1661.01
#2017-10-13|1664.95
#2017-10-16|1656.96
#2017-10-17|1644.42
#2017-10-18|1669.92
#2017-10-19|1671.64
#2017-10-20|1684.31
#2017-10-23|1714.40
#2017-10-24|1732.74
#2017-10-25|1739.03
#2017-10-26|1732.57
#2017-10-27|1761.33
#2017-10-30|1752.97
#2017-10-31|1745.76
#2017-11-01|1782.66
#2017-11-02|1784.38
#2017-11-03|1786.79
#2017-11-06|1790.06
#2017-11-07|1765.79
#2017-11-08|1778.26
#2017-11-09|1732.48
#2017-11-10|1731.81
#2017-11-13|1723.09
#2017-11-14|1717.17
#2017-11-15|1701.54
#2017-11-16|1717.11
#2017-11-17|1716.76
#2017-11-20|1738.55
#2017-11-21|1743.91
#2017-11-22|1723.49
#2017-11-23|1732.02
#2017-11-24|1729.00
#2017-11-27|1701.60
#2017-11-28|1691.76
#2017-11-29|1705.75
#2017-11-30|1681.80
#2017-12-01|1658.45
#2017-12-04|1665.49
#2017-12-05|1667.76
#2017-12-06| .
#2017-12-07|1664.27
#2017-12-08|1692.21
#2017-12-11|1698.63
#2017-12-12|1700.47
#2017-12-13|1725.03
#2017-12-14|1721.56
#2017-12-15|1716.21
#2017-12-18|1745.96
#2017-12-19|1748.69
#2017-12-20|1748.44
#2017-12-21|1757.92
#2017-12-22|1753.51
#2017-12-25| .
#2017-12-26| .
#2017-12-27|1754.99
#2017-12-28|1751.25
#2017-12-29|1741.13
#2018-01-01| .
#2018-01-02|1753.73
#2018-01-03|1762.76
#2018-01-04|1775.23
#2018-01-05|1778.57
#2018-01-08|1781.56
#2018-01-09|1806.18
#2018-01-10|1798.59
#2018-01-11|1786.77
#2018-01-12|1803.43
#2018-01-15|1819.69
#2018-01-16|1829.68
#2018-01-17|1815.37
#2018-01-18|1829.76
#2018-01-19|1859.00
#2018-01-22|1870.13
#2018-01-23|1850.39
#2018-01-24|1825.78
#2018-01-25|1807.13
#2018-01-26|1826.25
#2018-01-29|1835.62
#2018-01-30|1813.91
#2018-01-31|1789.83
#2018-02-01|1826.25
#2018-02-02|1799.05
#2018-02-05|1784.65
#2018-02-06|1745.89
#2018-02-07|1783.58
#2018-02-08|1725.08
#2018-02-09|1683.94
#2018-02-12|1719.80
#2018-02-13|1719.57
#2018-02-14|1748.19
#2018-02-15|1759.99
#2018-02-16|1802.92
#2018-02-19|1805.65
#2018-02-20|1827.61
#2018-02-21|1845.71
#2018-02-22|1827.41
#2018-02-23|1814.90
#2018-02-26|1832.89
#2018-02-27|1836.90
#2018-02-28|1834.45
#2018-03-01|1808.05
#2018-03-02|1771.46
#2018-03-05|1776.80
#2018-03-06|1810.85
#2018-03-07|1833.33
#2018-03-08|1852.34
#2018-03-09|1859.72
#2018-03-12|1866.56
#2018-03-13|1842.80
#2018-03-14|1853.43
#2018-03-15|1883.01
#2018-03-16|1912.26
#2018-03-19|1894.89
#2018-03-20|1906.46
#2018-03-21|1925.73
#2018-03-22|1898.27
#2018-03-23|1882.53
#2018-03-26|1860.91
#2018-03-27|1878.51
#2018-03-28|1865.86
#2018-03-29|1913.01
#2018-03-30| .
#2018-04-02| .
#2018-04-03|1898.34
#2018-04-04|1866.68
#2018-04-05|1922.03
#2018-04-06|1913.90
#2018-04-09|1907.66
#2018-04-10|1938.39
#2018-04-11|1920.37
#2018-04-12|1939.10
#2018-04-13|1985.96
#2018-04-16|1972.12
#2018-04-17|2004.63
#2018-04-18|2044.54
#2018-04-19|2052.71
#2018-04-20|2053.60
#2018-04-23|2063.30
#2018-04-24|2081.49
#2018-04-25|2042.15
#2018-04-26|2014.48
#2018-04-27|2013.99
#2018-04-30|2019.78
#2018-05-01| .
#2018-05-02|2060.48
#2018-05-03|2026.48
#2018-05-04|2033.56
#2018-05-07|2060.31
#2018-05-08|2077.09
#2018-05-09|2071.74
#2018-05-10| .
#2018-05-11|2104.82
#2018-05-14|2100.31
#2018-05-15|2123.06
#2018-05-16|2141.00
#2018-05-17|2136.44
#2018-05-18|2136.19
#2018-05-21|2155.41
#2018-05-22|2163.02
#2018-05-23|2117.66
#2018-05-24|2103.34
#2018-05-25|2084.07
#2018-05-28|2112.18
#2018-05-29|2078.88
#2018-05-30|2092.28
#2018-05-31|2113.53
#2018-06-01|2153.21
#2018-06-04|2161.42
#2018-06-05|2150.20
#2018-06-06|2174.97
#2018-06-07|2163.59
#2018-06-08|2164.34
#2018-06-11|2155.95
#2018-06-12|2125.74
#2018-06-13|2155.00
#2018-06-14|2148.96
#2018-06-15|2138.92
#2018-06-18|2107.58
#2018-06-19|2077.40
#2018-06-20|2090.40
#2018-06-21|2046.15
#2018-06-22| .
#2018-06-25|2015.64
#2018-06-26|2048.96
#2018-06-27|2060.20
#2018-06-28|2038.20
#2018-06-29|2053.69
#2018-07-02|2024.52
#2018-07-03|2041.05
#2018-07-04|2016.51
#2018-07-05|2025.23
#2018-07-06|2026.50
#2018-07-09|2064.51
#2018-07-10|2069.16
#2018-07-11|2036.48
#2018-07-12|2041.14
#2018-07-13|2020.82
#2018-07-16|2032.25
#2018-07-17|2067.06
#2018-07-18|2048.48
#2018-07-19|2028.33
#2018-07-20|1867.61
#2018-07-23|1841.93
#2018-07-24|1935.77
#2018-07-25|1948.58
#2018-07-26|1965.21
#2018-07-27|1978.95
#2018-07-30|1960.36
#2018-07-31|1947.94
#2018-08-01|1969.92
#2018-08-02|1930.04
#2018-08-03|1952.25
#2018-08-06|1953.87
#2018-08-07|1977.22
#2018-08-08|1989.09
#2018-08-09|1994.41
#2018-08-10|1948.44
#2018-08-13|1942.47
#2018-08-14|1922.15
#2018-08-15|1877.92
#2018-08-16|1907.91
#2018-08-17|1905.72
#2018-08-20|1933.00
#2018-08-21|1960.42
#2018-08-22|1978.89
#2018-08-23|2000.11
#2018-08-24|1999.94
#2018-08-27|2008.70
#2018-08-28|2061.45
#2018-08-29|2070.61
#2018-08-30|2076.49
#2018-08-31|2070.71
#2018-09-03|2074.45
#2018-09-04|2042.11
#2018-09-05|2028.54
#2018-09-06|2007.66
#2018-09-07|2012.31
#2018-09-10|2003.03
#2018-09-11|2004.38
#2018-09-12|2022.34
#2018-09-13|2014.31
#2018-09-14|2040.77
#2018-09-17|2042.03
#2018-09-18|2039.97
#2018-09-19|2080.74
#2018-09-20|2084.47
#2018-09-21|2115.82
#2018-09-24|2125.10
#2018-09-25|2140.97
#2018-09-26|2119.79
#2018-09-27|2148.90
#2018-09-28|2116.81
#2018-10-01|2113.64
#2018-10-02|2108.88
#2018-10-03|2101.77
#2018-10-04|2074.59
#2018-10-05|2039.47
#2018-10-08|2027.85
#2018-10-09|2009.67
#2018-10-10|1915.64
#2018-10-11|1869.59
#2018-10-12|1874.35
#2018-10-15|1865.54
#2018-10-16|1897.24
#2018-10-17|1874.56
#2018-10-18|1843.92
#2018-10-19|1852.07
#2018-10-22|1826.87
#2018-10-23|1739.52
#2018-10-24|1712.21
#2018-10-25|1736.18
#2018-10-26|1735.29
#2018-10-29|1718.38
#2018-10-30|1698.74
#2018-10-31|1767.98
#2018-11-01|1731.68
#2018-11-02|1777.50
#2018-11-05|1755.89
#2018-11-06|1746.19
#2018-11-07|1745.82
#2018-11-08|1761.88
#2018-11-09|1712.14
#2018-11-12|1674.80
#2018-11-13|1658.48
#2018-11-14|1652.99
#2018-11-15|1647.29
#2018-11-16|1652.16
#2018-11-19|1643.36
#2018-11-20|1599.44
#2018-11-21|1628.47
#2018-11-22|1595.08
#2018-11-23|1595.92
#2018-11-26|1587.46
#2018-11-27|1519.04
#2018-11-28|1515.17
#2018-11-29|1518.14
#2018-11-30|1513.20
#2018-12-03|1567.01
#2018-12-04|1517.78
#2018-12-05|1501.86
#2018-12-06| .
#2018-12-07|1443.04
#2018-12-10|1410.52
#2018-12-11|1439.92
#2018-12-12|1498.90
#2018-12-13|1439.84
#2018-12-14|1444.05
#2018-12-17|1422.11
#2018-12-18|1425.67
#2018-12-19|1451.83
#2018-12-20|1392.48
#2018-12-21|1397.02
#2018-12-24| .
#2018-12-25| .
#2018-12-26| .
#2018-12-27|1382.42
#2018-12-28|1388.63
#2018-12-31| .
#2019-01-01| .
#2019-01-02|1396.98
#2019-01-03|1375.69
#2019-01-04|1439.00
#2019-01-07|1455.73
#2019-01-08|1480.20
#2019-01-09|1509.16
#2019-01-10|1513.73
#2019-01-11|1523.88
#2019-01-14|1512.39
#2019-01-15|1532.10
#2019-01-16|1580.44
#2019-01-17|1587.98
#2019-01-18|1607.65
#2019-01-21|1615.50
#2019-01-22|1614.28
#2019-01-23|1601.45
#2019-01-24|1610.29
#2019-01-25|1631.41
#2019-01-28|1609.63
#2019-01-29|1618.22
#2019-01-30|1626.80
#2019-01-31|1596.37
#2019-02-01|1607.22
#2019-02-04|1651.60
#2019-02-05|1686.25
#2019-02-06|1702.74
#2019-02-07|1661.33
#2019-02-08|1608.81
#2019-02-11|1642.00
#2019-02-12|1638.23
#2019-02-13|1650.08
#2019-02-14|1635.80
#2019-02-15|1645.93
#2019-02-18|1659.43
#2019-02-19|1640.08
#2019-02-20|1651.54
#2019-02-21|1615.21
#2019-02-22|1637.33
#2019-02-25|1673.70
#2019-02-26|1690.71
#2019-02-27|1675.52
#2019-02-28|1630.51
#2019-03-01|1680.97
#2019-03-04|1693.95
#2019-03-05|1667.00
#2019-03-06|1655.73
#2019-03-07|1615.29
#2019-03-08|1603.73
#2019-03-11|1624.37
#2019-03-12|1617.01
#2019-03-13|1607.91
#2019-03-14|1633.45
#2019-03-15|1655.55
#2019-03-18|1673.09
#2019-03-19|1691.81
#2019-03-20|1658.96
#2019-03-21|1638.21
#2019-03-22|1575.26
#2019-03-25|1561.37
#2019-03-26|1549.42
#2019-03-27|1566.64
#2019-03-28|1556.60
#2019-03-29|1599.93
#2019-04-01|1666.48
#2019-04-02|1685.74
#2019-04-03|1734.59
#2019-04-04|1734.21
#2019-04-05|1747.08
#2019-04-08|1727.61
#2019-04-09|1701.87
#2019-04-10|1715.23
#2019-04-11|1714.04
#2019-04-12|1728.24
#2019-04-15|1716.58
#2019-04-16|1677.12
#2019-04-17|1655.44
#2019-04-18|1667.77
#2019-04-19| .
#2019-04-22| .
#2019-04-23|1686.54
#2019-04-24|1678.90
#2019-04-25|1703.43
#2019-04-26|1685.69
#2019-04-29|1682.28
#2019-04-30|1637.70
#2019-05-01| .
#2019-05-02|1651.57
#2019-05-03|1652.29
#2019-05-06|1625.09
#2019-05-07|1584.65
#2019-05-08|1581.40
#2019-05-09|1557.70
#2019-05-10|1575.64
#2019-05-13|1522.79
#2019-05-14|1527.67
#2019-05-15|1521.44
#2019-05-16|1544.39
#2019-05-17|1541.54
#2019-05-20|1502.41
#2019-05-21|1522.90
#2019-05-22|1526.44
#2019-05-23|1480.13
#2019-05-24|1488.73
#2019-05-27|1493.11
#2019-05-28|1466.28
#2019-05-29|1444.45
#2019-05-30| .
#2019-05-31|1449.32
#2019-06-03|1451.63
#2019-06-04|1474.74
#2019-06-05|1456.92
#2019-06-06|1434.99
#2019-06-07|1453.33
#2019-06-10|1453.64
#2019-06-11|1497.46
#2019-06-12|1480.46
#2019-06-13|1517.57
#2019-06-14|1497.78
#2019-06-17|1481.03
#2019-06-18|1518.23
#2019-06-19|1532.19
#2019-06-20|1506.34
#2019-06-21| .
#2019-06-24|1480.44
#2019-06-25|1506.59
#2019-06-26|1521.12
#2019-06-27|1523.76
#2019-06-28|1553.95
#2019-07-01|1586.47
#2019-07-02|1559.76
#2019-07-03|1566.01
#2019-07-04|1559.05
#2019-07-05|1564.70
#2019-07-08|1561.24
#2019-07-09|1513.75
#2019-07-10|1501.05
#2019-07-11|1487.20
#2019-07-12|1508.01
#2019-07-15|1510.26
#2019-07-16|1519.53
#2019-07-17|1486.12
#2019-07-18|1457.50
#2019-07-19|1461.19
#2019-07-22|1490.85
#2019-07-23|1595.35
#2019-07-24|1625.78
#2019-07-25|1618.75
#2019-07-26|1604.78
#2019-07-29|1598.89
#2019-07-30|1573.40
#2019-07-31|1570.87
#2019-08-01|1559.81
#2019-08-02|1512.47
#2019-08-05|1486.09
#2019-08-06|1466.46
#2019-08-07|1454.51
#2019-08-08|1495.00
#2019-08-09|1494.40
#2019-08-12|1480.39
#2019-08-13|1499.14
#2019-08-14|1456.44
#2019-08-15|1446.47
#2019-08-16|1477.22
#2019-08-19|1504.49
#2019-08-20|1491.24
#2019-08-21|1515.92
#2019-08-22|1516.10
#2019-08-23|1495.76
#2019-08-26|1490.56
#2019-08-27|1491.72
#2019-08-28|1479.92
#2019-08-29|1528.60
#2019-08-30|1548.79
#2019-09-02|1542.82
#2019-09-03|1531.62
#2019-09-04|1571.23
#2019-09-05|1590.85
#2019-09-06|1611.21
#2019-09-09|1625.18
#2019-09-10|1660.37
#2019-09-11|1659.35
#2019-09-12|1672.17
#2019-09-13|1705.55
#2019-09-16|1709.64
#2019-09-17|1679.88
#2019-09-18|1660.34
#2019-09-19|1662.82
#2019-09-20|1651.81
#2019-09-23|1626.73
#2019-09-24|1608.91
#2019-09-25|1613.63
#2019-09-26|1613.98
#2019-09-27|1659.10
#2019-09-30|1671.74
#2019-10-01|1663.93
#2019-10-02|1627.87
#2019-10-03|1605.29
#2019-10-04|1611.05
#2019-10-07|1642.38
#2019-10-08|1641.75
#2019-10-09|1660.02
#2019-10-10|1692.19
#2019-10-11|1725.10
#2019-10-14|1710.64
#2019-10-15|1721.33
#2019-10-16|1729.13
#2019-10-17|1730.59
#2019-10-18|1740.56
#2019-10-21|1763.64
#2019-10-22|1754.08
#2019-10-23|1758.58
#2019-10-24|1806.01
#2019-10-25|1815.89
#2019-10-28|1839.87
#2019-10-29|1798.01
#2019-10-30|1808.81
#2019-10-31|1765.06
#2019-11-01|1799.39
#2019-11-04|1847.67
#2019-11-05|1856.83
#2019-11-06|1838.17
#2019-11-07|1876.90
#2019-11-08|1875.02
#2019-11-11|1887.58
#2019-11-12|1899.07
#2019-11-13|1887.46
#2019-11-14|1867.60
#2019-11-15|1891.25
#2019-11-18|1871.81
#2019-11-19|1858.86
#2019-11-20|1861.18
#2019-11-21|1843.02
#2019-11-22|1844.15
#2019-11-25|1851.98
#2019-11-26|1849.70
#2019-11-27|1842.52
#2019-11-28|1840.68
#2019-11-29|1829.09
#2019-12-02|1823.06
#2019-12-03|1803.79
#2019-12-04|1828.51
#2019-12-05|1824.79
#2019-12-06| .
#2019-12-09|1842.98
#2019-12-10|1832.16
#2019-12-11|1829.35
#2019-12-12|1833.78
#2019-12-13|1855.82
#2019-12-16|1857.41
#2019-12-17|1855.85
#2019-12-18|1854.87
#2019-12-19|1856.48
#2019-12-20|1875.71
#2019-12-23|1882.30
#2019-12-24| .
#2019-12-25| .
#2019-12-26| .
#2019-12-27|1876.96
#2019-12-30|1875.30
#2019-12-31| .
#2020-01-01| .
#2020-01-02|1889.39
#2020-01-03|1862.48
#2020-01-06| .
#2020-01-07|1856.78
#2020-01-08|1822.66
#2020-01-09|1816.06
#2020-01-10|1819.48
#2020-01-13|1820.74
#2020-01-14|1790.84
#2020-01-15|1760.20
#2020-01-16|1774.15
#2020-01-17|1801.54
#2020-01-20|1828.85
#2020-01-21|1819.30
#2020-01-22|1820.13
#2020-01-23|1796.06
#2020-01-24|1811.35
#2020-01-27|1739.93
#2020-01-28|1758.14
#2020-01-29|1768.02
#2020-01-30|1786.99
#2020-01-31|1762.70
#2020-02-03|1763.65
#2020-02-04|1805.77
#2020-02-05|1868.75
#2020-02-06|1867.98
#2020-02-07|1830.35
#2020-02-10|1851.43
#2020-02-11|1881.96
#2020-02-12|1882.61
#2020-02-13|1860.14
#2020-02-14|1850.58
#2020-02-17|1853.99
#2020-02-18|1808.11
#2020-02-19|1830.59
#2020-02-20|1860.56
#2020-02-21|1851.82
#2020-02-24|1777.98
#2020-02-25|1750.91
#2020-02-26|1763.74
#2020-02-27|1701.64
#2020-02-28|1652.63
#2020-03-02|1661.21
#2020-03-03|1690.19
#2020-03-04|1678.51
#2020-03-05|1645.75
#2020-03-06|1608.52
#2020-03-09|1514.65
#2020-03-10|1505.64
#2020-03-11|1476.07
#2020-03-12|1357.58
#2020-03-13|1347.46
#2020-03-16|1297.15
#2020-03-17|1303.03
#2020-03-18|1257.55
#2020-03-19|1296.97
#2020-03-20|1324.16
#2020-03-23|1238.45
#2020-03-24|1330.21
#2020-03-25|1399.59
#2020-03-26|1401.48
#2020-03-27|1350.28
#2020-03-30|1374.87
#2020-03-31|1456.26
#2020-04-01|1418.27
#2020-04-02|1422.75
#2020-04-03|1430.52
#2020-04-06|1485.93
#2020-04-07|1547.17
#2020-04-08|1551.18
#2020-04-09|1566.52
#2020-04-10| .
#2020-04-13| .
#2020-04-14|1583.99
#2020-04-15|1529.03
#2020-04-16|1504.86
#2020-04-17|1538.28
#2020-04-20|1525.95
#2020-04-21|1501.65
#2020-04-22|1523.58
#2020-04-23|1558.40
#2020-04-24|1533.21
#2020-04-27|1553.60
#2020-04-28|1612.97
#2020-04-29|1651.73
#2020-04-30|1628.16
#2020-05-01| .
#2020-05-04|1586.39
#2020-05-05|1589.12
#2020-05-06|1580.38
#2020-05-07|1606.35
#2020-05-08|1623.24
#2020-05-11|1591.84
#2020-05-12|1589.61
#2020-05-13|1557.82
#2020-05-14|1514.29
#2020-05-15|1512.91
#2020-05-18|1606.11
#2020-05-19|1625.85
#2020-05-20|1640.10
#2020-05-21| .
#2020-05-22|1619.19
#2020-05-25|1624.98
#2020-05-26|1658.80
#2020-05-27|1680.90
#2020-05-28|1684.34
#2020-05-29|1681.81
#2020-06-01|1698.74
#2020-06-02|1712.25
#2020-06-03|1739.19
#2020-06-04|1742.36
#2020-06-05|1768.53
#2020-06-08|1751.44
#2020-06-09|1739.44
#2020-06-10|1701.24
#2020-06-11|1635.76
#2020-06-12|1654.64
#2020-06-15|1658.45
#2020-06-16|1708.39
#2020-06-17|1725.97
#2020-06-18|1713.75
#2020-06-19| .
#2020-06-22|1705.88
#2020-06-23|1710.90
#2020-06-24|1686.09
#2020-06-25|1658.02
#2020-06-26|1643.68
#2020-06-29|1648.60
#2020-06-30|1653.12
#2020-07-01|1656.31
#2020-07-02|1663.37
#2020-07-03|1651.86
#2020-07-06|1672.08
#2020-07-07|1650.34
#2020-07-08|1632.52
#2020-07-09|1604.45
#2020-07-10|1596.60
#2020-07-13|1606.57
#2020-07-14|1607.36
#2020-07-15|1606.88
#2020-07-16|1594.53
#2020-07-17|1617.36
#2020-07-20|1616.54
#2020-07-21|1639.29
#2020-07-22|1643.67
#2020-07-23|1655.17
#2020-07-24|1658.81
#2020-07-27|1659.77
#2020-07-28|1626.05
#2020-07-29|1624.77
#2020-07-30|1584.16
#2020-07-31|1564.79
#2020-08-03|1600.49
#2020-08-04|1598.58
#2020-08-05|1624.09
#2020-08-06|1602.58
#2020-08-07|1600.90
#2020-08-10|1604.36
#2020-08-11|1617.65
#2020-08-12|1628.51
#2020-08-13|1624.87
#2020-08-14|1615.14
#2020-08-17|1644.19
#2020-08-18|1642.01
#2020-08-19|1647.21
#2020-08-20|1634.39
#2020-08-21|1640.60
#2020-08-24|1670.48
#2020-08-25|1692.61
#2020-08-26|1736.38
#2020-08-27|1734.71
#2020-08-28|1723.72
#2020-08-31|1736.53
#2020-09-01|1733.98
#2020-09-02|1758.56
#2020-09-03|1773.44
#2020-09-04|1792.30
#2020-09-07|1803.08
#2020-09-08|1785.69
#2020-09-09|1806.61
#2020-09-10|1803.44
#2020-09-11|1813.18
#2020-09-14|1802.23
#2020-09-15|1808.22
#2020-09-16|1871.62
#2020-09-17|1865.20
#2020-09-18|1876.10
#2020-09-21|1800.99
#2020-09-22|1808.77
#2020-09-23|1817.44
#2020-09-24|1816.92
#2020-09-25|1803.02
#2020-09-28|1860.89
#2020-09-29|1836.74
#2020-09-30|1819.63
#2020-10-01|1834.74
#2020-10-02|1839.56
#2020-10-05|1861.48
#2020-10-06|1862.05
#2020-10-07|1872.78
#2020-10-08|1853.76
#2020-10-09|1880.05
#2020-10-12|1909.17
#2020-10-13|1882.32
#2020-10-14|1891.19
#2020-10-15|1862.66
#2020-10-16|1890.50
#2020-10-19|1895.81
#2020-10-20|1851.06
#2020-10-21|1841.65
#2020-10-22|1823.44
#2020-10-23|1815.07
#2020-10-26|1777.20
#2020-10-27|1744.91
#2020-10-28|1706.89
#2020-10-29|1703.13
#2020-10-30|1728.28
#2020-11-02|1726.41
#2020-11-03|1763.17
#2020-11-04|1779.69
#2020-11-05|1790.06
#2020-11-06|1798.01
#2020-11-09|1843.79
#2020-11-10|1876.04
#2020-11-11|1874.33
#2020-11-12|1842.74
#2020-11-13|1844.92
#2020-11-16|1864.76
#2020-11-17|1870.75
#2020-11-18|1888.96
#2020-11-19|1861.93
#2020-11-20|1870.74
#2020-11-23|1892.56
#2020-11-24|1915.60
#2020-11-25|1908.22
#2020-11-26|1925.39
#2020-11-27|1968.70
#2020-11-30|1930.18
#2020-12-01|1995.40
#2020-12-02|1991.14
#2020-12-03|1968.61
#2020-12-04|1962.34
#2020-12-07|1999.16
#2020-12-08|2024.15
#2020-12-09|2048.36
#2020-12-10|2026.40
#2020-12-11|2028.89
#2020-12-14|2039.79
#2020-12-15|2091.85
#2020-12-16|2119.53
#2020-12-17|2123.44
#2020-12-18|2131.46
#2020-12-21|2076.52
#2020-12-22|2087.28
#2020-12-23|2098.68
#2020-12-24|2098.68
#2020-12-25|2098.68
#2020-12-28|2129.92
#2020-12-29|2142.88
#2020-12-30|2138.08
#2020-12-31|2138.08
#2021-01-01|2138.08
#2021-01-04|2143.72
#2021-01-05|2114.92
#2021-01-06|2114.92
#2021-01-07|2219.27
#2021-01-08|2216.93
#2021-01-11|2202.13
#2021-01-12|2222.61
#2021-01-13|2228.63
#2021-01-14|2187.17
#2021-01-15|2171.50
#2021-01-18|2211.41
#2021-01-19|2194.57
#2021-01-20|2220.79
#2021-01-21|2254.82
#2021-01-22|2235.48
#2021-01-25|2196.15
#2021-01-26|2206.43
#2021-01-27|2155.91
#2021-01-28|2144.54
#2021-01-29|2118.58
#2021-02-01|2123.21
#2021-02-02|2150.77
#2021-02-03|2170.82
#2021-02-04|2174.91
#2021-02-05|2170.46
#2021-02-08|2209.60
#2021-02-09|2195.54
#2021-02-10|2231.12
#2021-02-11|2273.92
#2021-02-12|2290.25
#2021-02-15|2321.21
#2021-02-16|2343.93
#2021-02-17|2294.64
#2021-02-18|2261.17
#2021-02-19|2275.39
#2021-02-22|2242.47
#2021-02-23|2218.99
#2021-02-24|2287.04
#2021-02-25|2297.72
#2021-02-26|2246.72
#2021-03-01|2290.07
#2021-03-02|2296.37
#2021-03-03|2336.29
#2021-03-04|2290.33
#2021-03-05|2270.56
#2021-03-08|2345.40
#2021-03-09|2338.76
#2021-03-10|2308.60
#2021-03-11|2321.34
#2021-03-12|2310.39
#2021-03-15|2281.90
#2021-03-16|2264.05
#2021-03-17|2247.30
#2021-03-18|2308.03
#2021-03-19|2305.25
#2021-03-22|2290.22
#2021-03-23|2286.85
#2021-03-24|2302.67
#2021-03-25|2318.02
#2021-03-26|2365.31
#2021-03-29|2360.23
#2021-03-30|2377.08
#2021-03-31|2305.78
#2021-04-01|2335.68
#2021-04-02| .
#2021-04-05| .
#2021-04-06|2351.55
#2021-04-07|2354.99
#2021-04-08|2362.42
#2021-04-09|2379.26
#2021-04-12|2349.72
#2021-04-13|2345.86
#2021-04-14|2338.65
#2021-04-15|2405.53
#2021-04-16|2438.61
#2021-04-19|2449.51
#2021-04-20|2394.39
#2021-04-21|2420.77
#2021-04-22|2425.54
#2021-04-23|2454.87
#2021-04-26|2473.43
#2021-04-27|2427.04
#2021-04-28|2454.74
#2021-04-29|2434.76
#2021-04-30|2413.39
#2021-05-03|2412.22
#2021-05-04|2389.14
#2021-05-05|2437.45
#2021-05-06|2435.55
#2021-05-07|2430.84
#2021-05-10|2444.58
#2021-05-11|2383.11
#2021-05-12|2387.72
#2021-05-13| .
#2021-05-14|2370.11
#2021-05-17|2360.26
#2021-05-18|2382.96
#2021-05-19|2327.19
#2021-05-20|2348.39
#2021-05-21|2341.63
#2021-05-24|2323.36
#2021-05-25|2317.97
#2021-05-26|2285.66
#2021-05-27|2283.06
#2021-05-28|2278.22
#2021-05-31|2247.61
#2021-06-01|2284.56
#2021-06-02|2320.63
#2021-06-03|2306.90
#2021-06-04|2313.23
#2021-06-07|2302.76
#2021-06-08|2303.92
#2021-06-09|2292.48
#2021-06-10|2278.55
#2021-06-11|2310.97
#2021-06-14|2332.14
#2021-06-15|2291.34
#2021-06-16|2332.37
#2021-06-17|2302.23
#2021-06-18|2240.94
#2021-06-21|2273.24
#2021-06-22|2290.47
#2021-06-23|2269.83
#2021-06-24|2293.42
#2021-06-25| .
#2021-06-28|2296.88
#2021-06-29|2294.37
#2021-06-30|2308.86
#2021-07-01|2313.34
#2021-07-02|2334.57
#2021-07-05|2377.82
#2021-07-06|2346.90
#2021-07-07|2374.29
#2021-07-08|2362.23
#2021-07-09|2406.71
#2021-07-12|2416.88
#2021-07-13|2407.91
#2021-07-14|2409.89
#2021-07-15|2385.82
#2021-07-16|2375.37
#2021-07-19|2330.67
#2021-07-20|2374.97
#2021-07-21|2391.99
#2021-07-22|2430.60
#2021-07-23|2481.72
#2021-07-26|2498.03
#2021-07-27|2514.47
#2021-07-28|2513.29
#2021-07-29|2521.02
#2021-07-30|2502.67
#2021-08-02|2485.87
#2021-08-03|2494.72
#2021-08-04|2516.50
#2021-08-05|2505.55
#2021-08-06|2490.85
#2021-08-09|2488.75
#2021-08-10|2500.74
#2021-08-11|2531.24
#2021-08-12|2535.94
#2021-08-13|2546.17
#2021-08-16|2520.74
#2021-08-17|2504.92
#2021-08-18|2496.96
#2021-08-19|2450.22
#2021-08-20|2455.32
#2021-08-23|2465.37
#2021-08-24|2487.03
#2021-08-25|2487.66
#2021-08-26|2487.70
#2021-08-27|2506.56
#2021-08-30|2507.79
#2021-08-31|2490.04
#2021-09-01|2480.57
#2021-09-02|2500.87
#2021-09-03|2512.34
#2021-09-06|2534.11
#2021-09-07|2566.08
#2021-09-08|2519.99
#2021-09-09|2492.77
#2021-09-10|2496.00
#2021-09-13|2436.63
#2021-09-14|2403.69
#2021-09-15|2396.46
#2021-09-16|2385.07
#2021-09-17|2319.27
#2021-09-20|2244.15
#2021-09-21|2250.01
#2021-09-22|2295.19
#2021-09-23|2320.49
#2021-09-24|2279.66
#2021-09-27|2254.37
#2021-09-28|2212.90
#2021-09-29|2208.65
#2021-09-30|2220.60
#2021-10-01|2197.09
#2021-10-04|2198.85
#2021-10-05|2210.12
#2021-10-06|2198.36
#2021-10-07|2240.67
#2021-10-08|2240.02
#2021-10-11|2229.56
#2021-10-12|2190.40
#2021-10-13|2204.06
#2021-10-14|2217.90
#2021-10-15|2219.04
#2021-10-18|2219.01
#2021-10-19|2261.67
#2021-10-20|2249.55
#2021-10-21|2219.97
#2021-10-22|2258.04
#2021-10-25|2257.46
#2021-10-26|2283.06
#2021-10-27|2273.75
#2021-10-28|2266.53
#2021-10-29|2232.41
#2021-11-01|2250.43
#2021-11-02|2217.97
#2021-11-03|2243.19
#2021-11-04|2234.72
#2021-11-05|2249.26
#2021-11-08|2257.36
#2021-11-09|2258.55
#2021-11-10|2272.56
#2021-11-11|2330.30
#2021-11-12|2352.05
#2021-11-15|2341.66
#2021-11-16|2343.17
#2021-11-17|2339.75
#2021-11-18|2323.55
#2021-11-19|2317.69
#2021-11-22|2343.90
#2021-11-23|2329.33
#2021-11-24|2326.07
#2021-11-25|2364.18
#2021-11-26|2291.67
#2021-11-29|2339.35
#2021-11-30|2290.92
#2021-12-01|2374.23
#2021-12-02|2379.81
#2021-12-03|2335.38
#2021-12-06| .
#2021-12-07|2420.81
#2021-12-08|2408.96
#2021-12-09|2387.91
#2021-12-10|2369.21
#2021-12-13|2336.94
#2021-12-14|2317.57
#2021-12-15|2309.54
#2021-12-16|2330.96
#2021-12-17|2336.70
#2021-12-20|2286.33
#2021-12-21|2319.77
#2021-12-22|2344.49
#2021-12-23|2379.13
#2021-12-24| .
#2021-12-27|2401.96
#2021-12-28|2411.96
#2021-12-29|2414.05
#2021-12-30|2411.89
#2021-12-31| .
#2022-01-03|2412.08
#2022-01-04|2455.14
#2022-01-05|2505.73
#2022-01-06| .
#2022-01-07|2495.29
#2022-01-10|2460.66
#2022-01-11|2476.93
#2022-01-12|2492.77
#2022-01-13|2556.04
#2022-01-14|2524.26
#2022-01-17|2523.71
#2022-01-18|2530.52
#2022-01-19|2554.93
#2022-01-20|2574.99
#2022-01-21|2495.76
#2022-01-24|2427.95
#2022-01-25|2483.76
#2022-01-26|2542.75
#2022-01-27|2452.10
#2022-01-28|2464.69
#2022-01-31|2473.62
#2022-02-01|2554.91
#2022-02-02|2539.05
#2022-02-03|2516.83
#2022-02-04|2506.34
#2022-02-07|2532.92
#2022-02-08|2558.01
#2022-02-09|2589.93
#2022-02-10|2568.71
#2022-02-11|2559.70
#2022-02-14|2490.47
#2022-02-15|2527.62
#2022-02-16|2562.20
#2022-02-17|2502.95
#2022-02-18|2504.55
#2022-02-21|2467.17
#2022-02-22|2430.86
#2022-02-23|2430.80
#2022-02-24|2301.44
#2022-02-25|2414.65
#2022-02-28|2363.14
#2022-03-01|2240.85
#2022-03-02|2275.69
#2022-03-03|2168.63
#2022-03-04|2061.68
#2022-03-07|2056.72
#2022-03-08|2066.49
#2022-03-09|2130.47
#2022-03-10|2189.59
#2022-03-11|2235.97
#2022-03-14|2347.96
#2022-03-15|2276.33
#2022-03-16|2362.64
#2022-03-17|2349.88
#2022-03-18|2351.31
#2022-03-21|2391.64
#2022-03-22|2439.59
#2022-03-23|2417.90
#2022-03-24|2462.93
#2022-03-25|2472.02
#2022-03-28|2489.37
#2022-03-29|2508.85
#2022-03-30|2488.59
#2022-03-31|2449.49
#2022-04-01|2490.64
#2022-04-04|2484.07
#2022-04-05|2537.75
#2022-04-06|2506.69
#2022-04-07|2551.41
#2022-04-08|2582.11
#2022-04-11|2583.99
#2022-04-12|2552.46
#2022-04-13|2577.13
#2022-04-14|2587.64
#2022-04-15| .
#2022-04-18| .
#2022-04-19|2596.94
#2022-04-20|2627.60
#2022-04-21|2669.87
#2022-04-22|2602.87
#2022-04-25|2507.96
#2022-04-26|2502.45
#2022-04-27|2614.61
#2022-04-28|2565.45
#2022-04-29|2656.88
#2022-05-02|2622.76
#2022-05-03|2610.50
#2022-05-04|2584.45
#2022-05-05|2566.49
#2022-05-06|2540.94
#2022-05-09|2488.14
#2022-05-10|2515.14
#2022-05-11|2557.04
#2022-05-12|2516.02
#2022-05-13|2514.01
#2022-05-16|2525.39
#2022-05-17|2607.28
#2022-05-18|2587.87
#2022-05-19|2534.47
#2022-05-20|2559.50
#2022-05-23|2597.55
#2022-05-24|2594.51
#2022-05-25|2650.75
#2022-05-26| .
#2022-05-27|2674.66
#2022-05-30|2693.70
#2022-05-31|2592.37
#2022-06-01|2581.12
#2022-06-02|2590.22
#2022-06-03|2594.62
#2022-06-06|2631.58
#2022-06-07|2644.20
#2022-06-08|2634.25
#2022-06-09|2539.87
#2022-06-10|2490.50
#2022-06-13|2409.46
#2022-06-14|2336.36
#2022-06-15|2383.23
#2022-06-16|2320.04
#2022-06-17|2296.02
#2022-06-20|2362.49
#2022-06-21|2353.92
#2022-06-22|2289.78
#2022-06-23|2232.55
#2022-06-24| .
#2022-06-27|2293.77
#2022-06-28|2312.69
#2022-06-29|2302.39
#2022-06-30|2211.55
#2022-07-01|2209.03
#2022-07-04|2253.82
#2022-07-05|2183.48
#2022-07-06|2213.14
#2022-07-07|2269.59
#2022-07-08|2259.06
#2022-07-11|2206.62
#2022-07-12|2247.36
#2022-07-13|2208.57
#2022-07-14|2199.61
#2022-07-15|2264.76
#2022-07-18|2289.46
#2022-07-19|2325.98
#2022-07-20|2345.73
#2022-07-21|2339.62
#2022-07-22|2227.89
#2022-07-25|2247.63
#2022-07-26|2219.25
#2022-07-27|2256.69
#2022-07-28|2295.23
#2022-07-29|2325.86
#2022-08-01|2330.02
#2022-08-02|2309.97
#2022-08-03|2327.25
#2022-08-04|2356.52
#2022-08-05|2339.08
#2022-08-08|2372.81
#2022-08-09|2350.07
#2022-08-10|2446.45
#2022-08-11|2440.00
#2022-08-12|2472.78
#2022-08-15|2458.18
#2022-08-16|2462.87
#2022-08-17|2428.37
#2022-08-18|2459.10
#2022-08-19|2467.45
#2022-08-22|2431.55
#2022-08-23|2453.88
#2022-08-24|2441.57
#2022-08-25|2438.82
#2022-08-26|2421.82
#2022-08-29|2387.33
#2022-08-30|2391.81
#2022-08-31|2403.57
#2022-09-01|2324.21
#2022-09-02|2350.28
#2022-09-05|2308.59
#2022-09-06|2319.03
#2022-09-07|2328.31
#2022-09-08|2332.18
#2022-09-09|2369.32
#2022-09-12|2418.22
#2022-09-13|2425.54
#2022-09-14|2366.62
#2022-09-15|2375.88
#2022-09-16|2413.98
#2022-09-19|2396.26
#2022-09-20|2347.25
#2022-09-21|2351.40
#2022-09-22|2293.24
#2022-09-23|2225.46
#2022-09-26|2206.77
#2022-09-27|2220.68
#2022-09-28|2238.02
#2022-09-29|2164.43
#2022-09-30|2223.12
#2022-10-03|2311.86
#2022-10-04|2377.47
#2022-10-05|2340.08
#2022-10-06|2325.37
#2022-10-07|2266.45
#2022-10-10|2285.19
#2022-10-11|2295.65
#2022-10-12|2293.82
#2022-10-13|2295.54
#2022-10-14|2383.61
#2022-10-17|2442.63
#2022-10-18|2412.78
#2022-10-19|2380.90
#2022-10-20|2381.68
#2022-10-21|2364.48
#2022-10-24|2397.84
#2022-10-25|2427.67
#2022-10-26|2460.04
#2022-10-27|2424.96
#2022-10-28|2354.44
#2022-10-31|2328.95
#2022-11-01|2353.71
#2022-11-02|2346.42
#2022-11-03|2346.64
#2022-11-04|2433.06
#2022-11-07|2457.77
#2022-11-08|2472.20
#2022-11-09|2459.05
#2022-11-10|2455.46
#2022-11-11|2428.58
#2022-11-14|2423.44
#2022-11-15|2412.46
#2022-11-16|2424.74
#2022-11-17|2395.71
#2022-11-18|2418.75
#2022-11-21|2407.00
#2022-11-22|2429.16
#2022-11-23|2432.47
#2022-11-24|2434.41
#2022-11-25|2434.94
#2022-11-28|2399.74
#2022-11-29|2443.45
#2022-11-30|2447.79
#2022-12-01|2478.60
#2022-12-02|2489.28
#2022-12-05|2509.37
#2022-12-06|2509.37
#2022-12-07|2502.91
#2022-12-08|2504.31
#2022-12-09|2567.31
#2022-12-12|2516.28
#2022-12-13|2508.00
#2022-12-14|2486.39
#2022-12-15|2413.49
#2022-12-16|2390.99
#2022-12-19|2407.54
#2022-12-20|2424.18
#2022-12-21|2459.61
#2022-12-22|2446.85
#2022-12-23|2444.01
#2022-12-26| .
#2022-12-27|2447.47
#2022-12-28|2441.26
#2022-12-29|2428.50
#2022-12-30|2407.01
#2023-01-02|2463.92
#2023-01-03|2430.21
#2023-01-04|2419.71
#2023-01-05|2447.36
#2023-01-06| .
#2023-01-09|2481.94
#2023-01-10|2454.72
#2023-01-11|2441.40
#2023-01-12|2465.00
#2023-01-13|2421.07
#2023-01-16|2399.16
#2023-01-17|2401.48
#2023-01-18|2430.30
#2023-01-19|2401.72
#2023-01-20|2402.30
#2023-01-23|2434.55
#2023-01-24|2442.34
#2023-01-25|2415.96
#2023-01-26|2431.90
#2023-01-27|2412.84
#2023-01-30|2407.45
#2023-01-31|2380.35
#2023-02-01|2421.58
#2023-02-02|2460.69
#2023-02-03|2494.29
#2023-02-06|2482.57
#2023-02-07|2501.76
#2023-02-08|2478.60
#2023-02-09|2484.68
#2023-02-10|2461.51
#2023-02-13|2485.66
#2023-02-14|2496.39
#2023-02-15|2469.22
#2023-02-16|2467.82
#2023-02-17|2458.10
#2023-02-20|2481.91
#2023-02-21|2473.54
#2023-02-22|2467.12
#2023-02-23|2443.68
#2023-02-24|2414.95
#2023-02-27|2458.28
#2023-02-28|2484.98
#2023-03-01|2506.18
#2023-03-02|2512.54
#2023-03-03|2534.93
#2023-03-06|2498.39
#2023-03-07|2469.62
#2023-03-08|2495.56
#2023-03-09|2461.42
#2023-03-10|2415.13
#2023-03-13|2366.88
#2023-03-14|2388.09
#2023-03-15|2333.20
#2023-03-16|2330.36
#2023-03-17|2261.44
#2023-03-20|2273.55
#2023-03-21|2322.01
#2023-03-22|2290.84
#2023-03-23|2305.86
#2023-03-24|2281.57
#2023-03-27|2263.84
#2023-03-28|2274.21
#2023-03-29|2279.04
#2023-03-30|2316.14
#2023-03-31|2306.27
#2023-04-03|2299.74
#2023-04-04|2292.44
#2023-04-05|2270.15
#2023-04-06|2276.14
#2023-04-07| .
#2023-04-10| .
#2023-04-11|2298.53
#2023-04-12|2229.46
#2023-04-13|2249.14
#2023-04-14|2230.84
#2023-04-17|2264.00
#2023-04-18|2269.49
#2023-04-19|2264.28
#2023-04-20|2242.21
#2023-04-21|2207.27
#2023-04-24|2224.46
#2023-04-25|2189.30
#2023-04-26|2162.55
#2023-04-27|2188.13
#2023-04-28|2201.75
#2023-05-01| .
#2023-05-02|2207.99
#2023-05-03|2246.22
#2023-05-04|2237.30
#2023-05-05|2281.56
#2023-05-08|2304.11
#2023-05-09|2291.08
#2023-05-10|2291.40
#2023-05-11|2295.90
#2023-05-12|2262.48
#2023-05-15|2264.22
#2023-05-16|2260.33
#2023-05-17|2216.54
#2023-05-18| .
#2023-05-19|2251.98
#2023-05-22|2244.83
#2023-05-23|2289.36
#2023-05-24|2255.42
#2023-05-25|2238.19
#2023-05-26|2263.56
#2023-05-29|2270.63
#2023-05-30|2251.55
#2023-05-31|2205.20
#2023-06-01|2206.47
#2023-06-02|2269.22
#2023-06-05|2296.69
#2023-06-06|2330.49
#2023-06-07|2305.80
#2023-06-08|2318.66
#2023-06-09|2313.12
#2023-06-12|2300.95
#2023-06-13|2313.36
#2023-06-14|2337.24
#2023-06-15|2304.15
#2023-06-16|2278.94
#2023-06-19|2232.67
#2023-06-20|2185.00
#2023-06-21|2121.23
#2023-06-22|2095.64
#2023-06-23| .
#2023-06-26|2104.56
#2023-06-27|2092.30
#2023-06-28|2094.70
#2023-06-29|2084.12
#2023-06-30|2091.46
#2023-07-03|2124.65
#2023-07-04|2156.49
#2023-07-05|2146.41
#2023-07-06|2091.88
#2023-07-07|2114.66
#2023-07-10|2117.69
#2023-07-11|2148.69
#2023-07-12|2211.46
#2023-07-13|2225.09
#2023-07-14|2214.45
#2023-07-17|2195.03
#2023-07-18|2195.90
#2023-07-19|2206.58
#2023-07-20|2203.35
#2023-07-21|2100.89
#2023-07-24|2101.86
#2023-07-25|2193.03
#2023-07-26|2195.37
#2023-07-27|2211.75
#2023-07-28|2190.32
#2023-07-31|2208.32
#2023-08-01|2209.71
#2023-08-02|2159.89
#2023-08-03|2154.31
#2023-08-04|2191.93
#2023-08-07|2185.88
#2023-08-08|2158.31
#2023-08-09|2171.40
#2023-08-10|2177.15
#2023-08-11|2153.96
#2023-08-14|2133.58
#2023-08-15|2120.68
#2023-08-16|2116.51
#2023-08-17|2138.64
#2023-08-18|2120.93
#2023-08-21|2138.91
#2023-08-22|2173.66
#2023-08-23|2178.32
#2023-08-24|2151.72
#2023-08-25|2171.50
#2023-08-28|2199.91
#2023-08-29|2251.63
#2023-08-30|2287.01
#2023-08-31|2279.66
#2023-09-01|2292.31
#2023-09-04|2294.12
#2023-09-05|2265.38
#2023-09-06|2251.04
#2023-09-07|2241.99
#2023-09-08|2221.99
#2023-09-11|2256.75
#2023-09-12|2228.53
#2023-09-13|2233.27
#2023-09-14|2278.83
#2023-09-15|2319.87
#2023-09-18|2300.72
#2023-09-19|2302.83
#2023-09-20|2308.06
#2023-09-21|2283.10
#2023-09-22|2260.24
#2023-09-25|2268.59
#2023-09-26|2274.55
#2023-09-27|2257.92
#2023-09-28|2290.88
#2023-09-29|2313.07
#2023-10-02|2282.59
#2023-10-03|2215.00
#2023-10-04|2239.10
#2023-10-05|2251.09
#2023-10-06|2296.70
#2023-10-09|2307.92
#2023-10-10|2353.37
#2023-10-11|2391.36
#2023-10-12|2388.13
#2023-10-13|2364.94
#2023-10-16|2381.89
#2023-10-17|2347.44
#2023-10-18|2275.65
#2023-10-19|2251.40
#2023-10-20|2184.06
#2023-10-23|2147.82
#2023-10-24|2261.36
#2023-10-25|2264.22
#2023-10-26|2229.91
#2023-10-27|2252.89
#2023-10-30|2274.08
#2023-10-31|2277.62
#2023-11-01|2293.70
#2023-11-02|2333.12
#2023-11-03|2338.22
#2023-11-06|2372.26
#2023-11-07|2343.87
#2023-11-08|2354.41
#2023-11-09|2371.08
#2023-11-10|2325.31
#2023-11-13|2311.26
#2023-11-14|2367.28
#2023-11-15|2372.45
#2023-11-16|2334.44
#2023-11-17|2380.30
#2023-11-20|2368.30
#2023-11-21|2360.07
#2023-11-22|2314.71
#2023-11-23|2313.96
#2023-11-24|2305.72
#2023-11-27|2287.79
#2023-11-28|2317.71
#2023-11-29|2331.71
#2023-11-30|2346.75
#2023-12-01|2370.29
#2023-12-04|2336.65
#2023-12-05|2326.38
#2023-12-06| .
#2023-12-07|2368.04
#2023-12-08|2416.09
#2023-12-11|2409.13
#2023-12-12|2364.75
#2023-12-13|2362.34
#2023-12-14|2405.32
#2023-12-15|2436.16
#2023-12-18|2447.81
#2023-12-19|2474.83
#2023-12-20|2471.13
#2023-12-21|2476.71
#2023-12-22|2491.59
#2023-12-25| .
#2023-12-26| .
#2023-12-27|2494.14
#2023-12-28|2492.68
#2023-12-29|2471.58
#2024-01-01| .
#2024-01-02|2485.36
#2024-01-03|2458.57
#2024-01-04|2491.30
#2024-01-05|2495.03
#2024-01-08|2510.39
#2024-01-09|2487.79
#2024-01-10|2453.70
#2024-01-11|2453.58
#2024-01-12|2495.37
#2024-01-15|2482.49
#2024-01-16|2466.38
#2024-01-17|2437.84
#2024-01-18|2437.78
#2024-01-19|2381.34
#2024-01-22|2376.86
#2024-01-23|2392.96
#2024-01-24|2414.80
#2024-01-25|2414.41
#2024-01-26|2442.38
#2024-01-29|2439.39
#2024-01-30|2408.10
#2024-01-31|2421.00
#2024-02-01|2252.69
#2024-02-02|2245.00
#2024-02-05|2221.46
#2024-02-06|2230.09
#2024-02-07|2219.79
#2024-02-08|2213.12
#2024-02-09|2225.60
#2024-02-12|2231.28
#2024-02-13|2173.90
#2024-02-14|2157.00
#2024-02-15|2176.93
#2024-02-16|2206.39
#2024-02-19|2211.52
#2024-02-20|2214.81
#2024-02-21|2210.05
#2024-02-22|2211.47
#2024-02-23|2229.27
#2024-02-26|2206.16
#2024-02-27|2284.44
#2024-02-28|2317.79
#2024-02-29|2301.49
#2024-03-01|2308.46
#2024-03-04|2273.94
#2024-03-05|2236.88
#2024-03-06|2209.26
#2024-03-07|2274.33
#2024-03-08|2276.74
#2024-03-11|2275.26
#2024-03-12|2314.36
#2024-03-13|2274.28
#2024-03-14|2236.00
#2024-03-15|2245.60
#2024-03-18|2239.02
#2024-03-19|2295.74
#2024-03-20|2289.94
#2024-03-21|2366.42
#2024-03-22|2365.80
#2024-03-25|2394.68
#2024-03-26|2385.02
#2024-03-27|2395.85
#2024-03-28|2384.13
#2024-03-29| .
#2024-04-01| .
#2024-04-02|2388.19
#2024-04-03|2401.89
#2024-04-04|2462.91
#2024-04-05|2466.68
#2024-04-08|2447.32
#2024-04-09|2458.95
#2024-04-10|2426.89
#2024-04-11|2427.67
#2024-04-12|2418.31
#2024-04-15|2397.46
#2024-04-16|2380.87
#2024-04-17|2373.16
#2024-04-18|2384.66
#2024-04-19|2435.40
#2024-04-22|2441.90
#2024-04-23|2416.51
#2024-04-24|2416.30
#2024-04-25|2442.95
#2024-04-26|2482.38
#2024-04-29|2494.03
#2024-04-30|2478.75
#2024-05-01| .
#2024-05-02|2515.56
#2024-05-03|2531.41
#2024-05-06|2544.74
#2024-05-07|2565.34
#2024-05-08|2563.35
#2024-05-09| .
#2024-05-10|2592.64
#2024-05-13|2595.02
#2024-05-14|2634.08
#2024-05-15|2642.63
#2024-05-16|2648.78
#2024-05-17|2666.65
#2024-05-20|2690.98
#2024-05-21|2705.55
#2024-05-22|2673.80
#2024-05-23|2647.67
#2024-05-24|2646.86
#2024-05-27|2644.02
#2024-05-28|2663.06
#2024-05-29|2626.29
#2024-05-30|2649.51
#2024-05-31|2651.34
#2024-06-03|2649.06
#2024-06-04|2605.13
#2024-06-05|2598.39
#2024-06-06|2576.59
#2024-06-07|2564.58
#2024-06-10|2578.01
#2024-06-11|2537.93
#2024-06-12|2539.20
#2024-06-13|2546.32
#2024-06-14|2483.10
#2024-06-17|2487.60
#2024-06-18|2533.49
#2024-06-19|2519.25
#2024-06-20|2553.50
#2024-06-21| .
#2024-06-24|2525.96
#2024-06-25|2543.03
#2024-06-26|2504.40
#2024-06-27|2521.71
#2024-06-28|2503.66
#2024-07-01|2524.49
#2024-07-02|2479.29
#2024-07-03|2497.43
#2024-07-04|2510.13
#2024-07-05|2461.06
#2024-07-08|2458.05
#2024-07-09|2437.79
#2024-07-10|2442.99
#2024-07-11|2433.84
#2024-07-12|2450.64
#2024-07-15|2439.40
#2024-07-16|2450.20
#2024-07-17|2419.30
#2024-07-18|2416.62
#2024-07-19|2414.62
#2024-07-22|2444.44
#2024-07-23|2385.98
#2024-07-24|2329.90
#2024-07-25|2301.04
#2024-07-26|2297.62
#2024-07-29|2320.21
#2024-07-30|2311.93
#2024-07-31|2327.54
#2024-08-01|2285.11
#2024-08-02|2195.16
#2024-08-05|2148.82
#2024-08-06|2167.74
#2024-08-07|2199.96
#2024-08-08|2212.74
#2024-08-09|2224.17
#2024-08-12|2223.00
#2024-08-13|2242.32
#2024-08-14|2232.04
#2024-08-15|2264.25
#2024-08-16|2265.96
#2024-08-19|2292.85
#2024-08-20|2308.59
#2024-08-21|2324.32
#2024-08-22|2298.16
#2024-08-23|2321.52
#2024-08-26|2329.27
#2024-08-27|2306.15
#2024-08-28|2301.00
#2024-08-29|2306.76
#2024-08-30|2329.55
#2024-09-02|2342.65
#2024-09-03|2310.54
#2024-09-04|2265.47
#2024-09-05|2245.76
#2024-09-06|2210.03
#2024-09-09|2195.87
#2024-09-10|2202.12
#2024-09-11|2185.01
#2024-09-12|2202.65
#2024-09-13|2227.99
#2024-09-16|2210.11
#2024-09-17|2238.74
#2024-09-18|2255.06
#2024-09-19|2282.77
#2024-09-20|2226.39
#2024-09-23|2229.04
#2024-09-24|2282.49
#2024-09-25|2263.99
#2024-09-26|2307.37
#2024-09-27|2308.63
#2024-09-30|2317.76
#2024-10-01|2314.56
#2024-10-02|2305.06
#2024-10-03|2314.76
#2024-10-04|2359.01
#2024-10-07|2366.33
#2024-10-08|2293.54
#2024-10-09|2313.42
#2024-10-10|2294.97
#2024-10-11|2334.46
#2024-10-14|2288.41
#2024-10-15|2228.98
#2024-10-16|2163.58
#2024-10-17|2165.81
#2024-10-18|2195.77
#2024-10-21|2163.31
#2024-10-22|2181.72
#2024-10-23|2175.88
#2024-10-24|2134.55
#2024-10-25|2180.96
#2024-10-28|2182.83
#2024-10-29|2145.65
#2024-10-30|2103.18
#2024-10-31|2085.23
#2024-11-01|2099.04
#2024-11-04|2092.01
#2024-11-05|2097.86
#2024-11-06|2076.58
#2024-11-07|2089.38
#2024-11-08|2061.40
#2024-11-11|2045.74
#2024-11-12|1973.85
#2024-11-13|1980.95
#2024-11-14|2018.70
#2024-11-15|2025.00
#2024-11-18|1993.60
#2024-11-19|1975.74
#2024-11-20|1957.46
#2024-11-21|1947.85
#2024-11-22|1964.21
#2024-11-25|1991.32
#2024-11-26|1941.98
#2024-11-27|1930.21
#2024-11-28|1935.04
#2024-11-29|1920.45
#2024-12-02|1944.96
#2024-12-03|1973.35
#2024-12-04|2002.56
#2024-12-05|2016.30
#2024-12-06| .
#2024-12-09|2052.90
#2024-12-10|2041.55
#2024-12-11|2057.25
#2024-12-12|2030.13
#2024-12-13|1985.94
#2024-12-16|1985.94
#2024-12-17|1986.61
#2024-12-18|1961.35
#2024-12-19|1937.68
#2024-12-20|1948.75
#2024-12-23|1950.80
#2024-12-24| .
#2024-12-25| .
#2024-12-26| .
#2024-12-27|2011.27
#2024-12-30|2011.96
#2024-12-31| .
#2025-01-01| .
#2025-01-02|2059.61
#2025-01-03|2036.74
#2025-01-06| .
#2025-01-07|2065.23
#2025-01-08|2027.96
#2025-01-09|2039.97
#2025-01-10|2024.50
#2025-01-13|2044.41
#2025-01-14|2023.71
#2025-01-15|2044.70
#2025-01-16|2033.99
#2025-01-17|2067.76
#2025-01-20|2069.38
#2025-01-21|2073.52
#2025-01-22|2073.54
#2025-01-23|2069.10
#2025-01-24|2136.95
#2025-01-27|2132.12
#2025-01-28|2142.38
#2025-01-29|2160.21
#2025-01-30|2175.34
#2025-01-31|2182.42
#2025-02-03|2153.80
#2025-02-04|2158.90
#2025-02-05|2125.91
#2025-02-06|2207.91
#2025-02-07|2154.69
#2025-02-10|2139.11
#2025-02-11|2064.82
#2025-02-12|2112.70
#2025-02-13|2206.08
#2025-02-14|2256.41
#2025-02-17|2286.75
#2025-02-18|2272.65
#2025-02-19|2236.43
#2025-02-20|2233.47
#2025-02-21|2236.43
#2025-02-24|2245.77
#2025-02-25|2226.54
#2025-02-26|2215.74
#2025-02-27|2186.24
#2025-02-28|2168.14
#2025-03-03|2182.54
#2025-03-04|2127.61
#2025-03-05|2179.44
#2025-03-06|2243.65
#2025-03-07|2212.61
#2025-03-10|2180.04
#2025-03-11|2152.64
#2025-03-12|2130.88
#2025-03-13|2115.38
#2025-03-14|2139.44
#2025-03-17|2155.77
#2025-03-18|2136.97
#2025-03-19|2134.62
#2025-03-20|2115.04
#2025-03-21|2069.49
#2025-03-24|2050.31
#2025-03-25|2041.65
#2025-03-26|2028.80
#2025-03-27|2015.58
#2025-03-28|2019.07
#2025-03-31|1966.98
#2025-04-01|1998.75
#2025-04-02|1996.03
#2025-04-03|1943.61
#2025-04-04|1849.61
#2025-04-07|1787.61
#2025-04-08|1812.25
#2025-04-09|1738.96
#2025-04-10|1780.48
#2025-04-11|1784.23
#2025-04-14|1836.01
#2025-04-15|1844.01
#2025-04-16|1818.45
#2025-04-17|1812.47
#2025-04-18| .
#2025-04-21| .
#2025-04-22|1838.63
#2025-04-23|1866.57
#2025-04-24|1879.36
#2025-04-25|1856.97
#2025-04-28|1878.76
#2025-04-29|1870.99
#2025-04-30|1869.15
#2025-05-01| .
#2025-05-02|1885.14
#2025-05-05|1877.98
#2025-05-06|1855.13
#2025-05-07|1866.29
#2025-05-08|1890.78
#2025-05-09|1907.16
#2025-05-12|1992.45
#2025-05-13|2012.55
#2025-05-14|2010.73
#2025-05-15|2006.40
#2025-05-16|1991.30
#2025-05-19|1976.15
#2025-05-20|2015.68
#2025-05-21|2010.06
#2025-05-22|1998.07
#2025-05-23|1961.18
#2025-05-26|1982.62
#2025-05-27|1995.35
#2025-05-28|1980.76
#2025-05-29| .
#2025-05-30|1966.76
#2025-06-02|1941.98
#2025-06-03|1928.27
#2025-06-04|1935.80
#2025-06-05|1938.78
#2025-06-06|1913.38
#2025-06-09|1933.55
#2025-06-10|1955.96
#2025-06-11|1931.06
#2025-06-12|1909.68
#2025-06-13|1877.67
#2025-06-16|1888.07
#2025-06-17|1879.73
#2025-06-18|1889.43
#2025-06-19|1974.08
#2025-06-20| .
#2025-06-23|1932.61
#2025-06-24|1941.67
#2025-06-25|1889.34
#2025-06-26|1939.32
#2025-06-27|1972.77
#2025-06-30|1940.35
#2025-07-01|1926.24
#2025-07-02|2010.23
#2025-07-03|1986.25
#2025-07-04|1965.45
#2025-07-07|1941.16
#2025-07-08|1962.10
#2025-07-09|1975.45
#2025-07-10|2001.37
#2025-07-11|1989.97
#2025-07-14|1975.09
#2025-07-15|1981.72
#2025-07-16|1967.65
#2025-07-17|1944.20
#2025-07-18|1911.00
#2025-07-21|1936.84
#2025-07-22|1930.56
#2025-07-23|1978.90
#2025-07-24|1980.60
#2025-07-25|2032.62
#2025-07-28|2021.70
#2025-07-29|1976.72
#2025-07-30|1963.44
#2025-07-31|1894.63
#2025-08-01|1877.00
#2025-08-04|1873.28
#2025-08-05|1900.44
#2025-08-06|1931.42
#2025-08-07|2006.31
#2025-08-08|2039.18
#2025-08-11|2011.31
#2025-08-12|2012.41
#2025-08-13|2017.42
#2025-08-14|1991.19
#2025-08-15|2007.49
#2025-08-18|1992.15
#2025-08-19|2053.32
#2025-08-20|2044.64
#2025-08-21|2041.05
#2025-08-22|2106.79
#2025-08-25|2106.03
#2025-08-26|2096.85
#2025-08-27|2056.06
#2025-08-28|2040.05
#2025-08-29|2029.69
#2025-09-01|2023.97
#2025-09-02|1989.40
#2025-09-03|1979.04
#2025-09-04|1970.83
#2025-09-05|1992.99
#2025-09-08|2006.31
#2025-09-09|1979.62
#2025-09-10|1959.00
#2025-09-11|1954.39
#2025-09-12|1950.62
#2025-09-15|1961.51
#2025-09-16|1996.39
#2025-09-17|1980.52
#2025-09-18|1937.88
#2025-09-19|1934.34
#2025-09-22|1957.67
#2025-09-23|1980.34
#2025-09-24|1957.96
#2025-09-25|1931.70
#2025-09-26|1942.90
#2025-09-29|1963.69
#2025-09-30|1954.33
#2025-10-01|1998.57
#2025-10-02|1992.38
#2025-10-03|2016.52
#2025-10-06|1948.36
#2025-10-07|1930.88
#2025-10-08|1926.22
#2025-10-09|1926.41
#2025-10-10|1881.14
#2025-10-13|1898.17
#2025-10-14|1885.18
#2025-10-15|1898.21
#2025-10-16|1877.99
#2025-10-17|1893.26
#2025-10-20|1904.69
#2025-10-21|1903.96
#2025-10-22|1915.69
#2025-10-23|1994.51
#2025-10-24|2037.35
#2025-10-27|2017.26
#2025-10-28|2017.32
#2025-10-29|2005.91
#2025-10-30|2021.99
#2025-10-31|2035.59
#2025-11-03|2026.58
#2025-11-04|2012.85
#2025-11-05|2011.69
#2025-11-06|2018.68
#2025-11-07|2006.48
#2025-11-10|2047.99
#2025-11-11|2094.80
#2025-11-12|2116.86
#2025-11-13|2109.81
#2025-11-14|2072.87
#2025-11-17|2045.60
#2025-11-18|1984.93
#2025-11-19|2017.15
#2025-11-20|1980.85
#2025-11-21|1992.04
#2025-11-24|2019.28
#2025-11-25|2043.86
#2025-11-26|2053.14
#2025-11-27|2069.28
#2025-11-28|2065.02
#2025-12-01|2055.56
#2025-12-02|2040.16
#2025-12-03|2072.27
#2025-12-04|2118.67
#2025-12-05|2104.67
#2025-12-08|2098.02
#2025-12-09|2083.37
#2025-12-10|2095.74
#2025-12-11|2085.14
#2025-12-12|2088.14
#2025-12-15|2076.56
#2025-12-16|2091.09
#2025-12-17|2089.06
#2025-12-18|2117.53
#2025-12-19|2106.43
#2025-12-22|2106.56
#2025-12-23|2109.70
#2025-12-24| .
#2025-12-25| .
#2025-12-26| .
#2025-12-29|2159.77
#2025-12-30|2177.03
#2025-12-31| .
#2026-01-01| .
#2026-01-02|2211.34
#2026-01-05|2196.58
#2026-01-06| .
#2026-01-07|2220.82
#2026-01-08|2181.28
#2026-01-09|2204.25
#2026-01-12|2196.07
#2026-01-13|2212.82
#2026-01-14|2221.99
#2026-01-15|2215.29
#2026-01-16|2193.93
#2026-01-19|2142.82
#2026-01-20|2084.23
#2026-01-21|2138.19
#2026-01-22|2196.76
#2026-01-23|2180.19
#2026-01-26|2188.83
#2026-01-27|2182.49
#2026-01-28|2175.98
#2026-01-29|2144.64
#2026-01-30|2090.71
#2026-02-02|2099.46
#2026-02-03|2115.05
#2026-02-04|2217.73
#2026-02-05|2238.18
#2026-02-06|2236.25
#2026-02-09|2267.56
#2026-02-10|2338.48
#2026-02-11|2436.13
#2026-02-12|2407.11
#2026-02-13|2392.47
#2026-02-16|2349.14
#2026-02-17|2345.55
#2026-02-18|2347.39
#2026-02-19|2334.38
#2026-02-20|2342.08
#2026-02-23|2332.66
#2026-02-24|2368.34
#2026-02-25|2370.22
#2026-02-26|2368.56
#2026-02-27|2386.25
#2026-03-02|2323.77
#2026-03-03|2264.14
#2026-03-04|2296.13
#2026-03-05|2282.95
#2026-03-06|2268.89
#2026-03-09|2197.05
#2026-03-10|2255.26
#2026-03-11|2264.39
#2026-03-12|2275.45
#2026-03-13|2212.65
#2026-03-16|2210.89
#2026-03-17|2219.80
#2026-03-18|2192.64
#2026-03-19|2113.81
#2026-03-20|2107.09
#2026-03-23|2147.00
#2026-03-24|2168.07
#2026-03-25|2218.93
#2026-03-26|2225.16
#2026-03-27|2188.46
#2026-03-30|2208.86
#2026-03-31|2235.94
#2026-04-01|2265.54
#2026-04-02|2241.21