Table Data - OMX Helsinki Utilities GI
| Title | OMX Helsinki Utilities GI |
|---|---|
| Series ID | NASDAQHX65GI |
| 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 2026-01-15 |
| Last Updated | 2026-01-15 10:40 PM CST |
| Notes | For more information about this series, see: HX65GI Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2000-01-03 | 102.84 |
| 2000-01-04 | 104.39 |
| 2000-01-05 | 102.34 |
| 2000-01-06 | . |
| 2000-01-07 | 104.56 |
| 2000-01-10 | 106.09 |
| 2000-01-11 | 104.73 |
| 2000-01-12 | 104.01 |
| 2000-01-13 | 105.10 |
| 2000-01-14 | 104.89 |
| 2000-01-17 | 104.88 |
| 2000-01-18 | 105.22 |
| 2000-01-19 | 104.03 |
| 2000-01-20 | 106.75 |
| 2000-01-21 | 106.24 |
| 2000-01-24 | 105.73 |
| 2000-01-25 | 105.75 |
| 2000-01-26 | 106.77 |
| 2000-01-27 | 105.75 |
| 2000-01-28 | 105.24 |
| 2000-01-31 | 105.23 |
| 2000-02-01 | 102.00 |
| 2000-02-02 | 100.64 |
| 2000-02-03 | 100.71 |
| 2000-02-04 | 99.35 |
| 2000-02-07 | 99.61 |
| 2000-02-08 | 99.10 |
| 2000-02-09 | 97.39 |
| 2000-02-10 | 97.05 |
| 2000-02-11 | 97.39 |
| 2000-02-14 | 97.22 |
| 2000-02-15 | 96.98 |
| 2000-02-16 | 98.51 |
| 2000-02-17 | 97.66 |
| 2000-02-18 | 98.51 |
| 2000-02-21 | 101.23 |
| 2000-02-22 | 98.77 |
| 2000-02-23 | 97.92 |
| 2000-02-24 | 97.92 |
| 2000-02-25 | 98.43 |
| 2000-02-28 | 102.17 |
| 2000-02-29 | 101.66 |
| 2000-03-01 | 101.74 |
| 2000-03-02 | 99.57 |
| 2000-03-03 | 96.52 |
| 2000-03-06 | 97.20 |
| 2000-03-07 | 98.90 |
| 2000-03-08 | 99.24 |
| 2000-03-09 | 97.54 |
| 2000-03-10 | 98.98 |
| 2000-03-13 | 99.62 |
| 2000-03-14 | 99.11 |
| 2000-03-15 | 98.60 |
| 2000-03-16 | 99.80 |
| 2000-03-17 | 98.94 |
| 2000-03-20 | 99.11 |
| 2000-03-21 | 99.62 |
| 2000-03-22 | 99.62 |
| 2000-03-23 | 100.31 |
| 2000-03-24 | 99.80 |
| 2000-03-27 | 98.77 |
| 2000-03-28 | 96.22 |
| 2000-03-29 | 97.24 |
| 2000-03-30 | 98.60 |
| 2000-03-31 | 101.16 |
| 2000-04-03 | 99.10 |
| 2000-04-04 | 98.25 |
| 2000-04-05 | 95.48 |
| 2000-04-06 | 97.01 |
| 2000-04-07 | 97.11 |
| 2000-04-10 | 99.50 |
| 2000-04-11 | 97.63 |
| 2000-04-12 | 96.60 |
| 2000-04-13 | 97.71 |
| 2000-04-14 | 96.35 |
| 2000-04-17 | 94.98 |
| 2000-04-18 | 96.40 |
| 2000-04-19 | 97.46 |
| 2000-04-20 | 95.68 |
| 2000-04-21 | . |
| 2000-04-24 | . |
| 2000-04-25 | 96.40 |
| 2000-04-26 | 94.97 |
| 2000-04-27 | 95.33 |
| 2000-04-28 | 96.75 |
| 2000-05-01 | . |
| 2000-05-02 | 98.72 |
| 2000-05-03 | 97.11 |
| 2000-05-04 | 97.21 |
| 2000-05-05 | 95.43 |
| 2000-05-08 | 98.84 |
| 2000-05-09 | 99.11 |
| 2000-05-10 | 98.04 |
| 2000-05-11 | 100.31 |
| 2000-05-12 | 98.15 |
| 2000-05-15 | 98.51 |
| 2000-05-16 | 98.69 |
| 2000-05-17 | 97.81 |
| 2000-05-18 | 96.39 |
| 2000-05-19 | 95.32 |
| 2000-05-22 | 94.61 |
| 2000-05-23 | 95.14 |
| 2000-05-24 | 93.02 |
| 2000-05-25 | 92.07 |
| 2000-05-26 | 91.71 |
| 2000-05-29 | 93.75 |
| 2000-05-30 | 92.45 |
| 2000-05-31 | 91.92 |
| 2000-06-01 | . |
| 2000-06-02 | 91.92 |
| 2000-06-05 | 91.92 |
| 2000-06-06 | 92.78 |
| 2000-06-07 | 92.78 |
| 2000-06-08 | 92.35 |
| 2000-06-09 | 92.35 |
| 2000-06-12 | 92.35 |
| 2000-06-13 | 93.06 |
| 2000-06-14 | 93.77 |
| 2000-06-15 | 93.65 |
| 2000-06-16 | 94.90 |
| 2000-06-19 | 94.90 |
| 2000-06-20 | 94.54 |
| 2000-06-21 | 93.29 |
| 2000-06-22 | 92.22 |
| 2000-06-23 | . |
| 2000-06-26 | 92.22 |
| 2000-06-27 | 92.76 |
| 2000-06-28 | 92.22 |
| 2000-06-29 | 93.29 |
| 2000-06-30 | 93.29 |
| 2000-07-03 | 94.89 |
| 2000-07-04 | 94.18 |
| 2000-07-05 | 94.18 |
| 2000-07-06 | 94.18 |
| 2000-07-07 | 92.93 |
| 2000-07-10 | 93.11 |
| 2000-07-11 | 93.29 |
| 2000-07-12 | 93.65 |
| 2000-07-13 | 93.65 |
| 2000-07-14 | 92.93 |
| 2000-07-17 | 92.40 |
| 2000-07-18 | 92.76 |
| 2000-07-19 | 92.22 |
| 2000-07-20 | 92.40 |
| 2000-07-21 | 93.06 |
| 2000-07-24 | 92.17 |
| 2000-07-25 | 91.36 |
| 2000-07-26 | 90.81 |
| 2000-07-27 | 89.03 |
| 2000-07-28 | 87.78 |
| 2000-07-31 | 83.18 |
| 2000-08-01 | 86.56 |
| 2000-08-02 | 86.73 |
| 2000-08-03 | 84.60 |
| 2000-08-04 | 85.84 |
| 2000-08-07 | 85.84 |
| 2000-08-08 | 88.16 |
| 2000-08-09 | 89.59 |
| 2000-08-10 | 90.58 |
| 2000-08-11 | 91.83 |
| 2000-08-14 | 91.47 |
| 2000-08-15 | 91.29 |
| 2000-08-16 | 90.76 |
| 2000-08-17 | 90.05 |
| 2000-08-18 | 89.34 |
| 2000-08-21 | 89.30 |
| 2000-08-22 | 89.12 |
| 2000-08-23 | 89.65 |
| 2000-08-24 | 90.19 |
| 2000-08-25 | 90.72 |
| 2000-08-28 | 91.08 |
| 2000-08-29 | 91.08 |
| 2000-08-30 | 90.72 |
| 2000-08-31 | 90.54 |
| 2000-09-01 | 91.08 |
| 2000-09-04 | 90.19 |
| 2000-09-05 | 90.37 |
| 2000-09-06 | 91.26 |
| 2000-09-07 | 91.43 |
| 2000-09-08 | 91.26 |
| 2000-09-11 | 91.43 |
| 2000-09-12 | 91.08 |
| 2000-09-13 | 90.37 |
| 2000-09-14 | 90.90 |
| 2000-09-15 | 86.70 |
| 2000-09-18 | 90.89 |
| 2000-09-19 | 89.83 |
| 2000-09-20 | 90.18 |
| 2000-09-21 | 89.29 |
| 2000-09-22 | 88.76 |
| 2000-09-25 | 88.40 |
| 2000-09-26 | 88.36 |
| 2000-09-27 | 88.89 |
| 2000-09-28 | 87.82 |
| 2000-09-29 | 88.14 |
| 2000-10-02 | 87.22 |
| 2000-10-03 | 87.42 |
| 2000-10-04 | 86.02 |
| 2000-10-05 | 86.62 |
| 2000-10-06 | 86.42 |
| 2000-10-09 | 87.85 |
| 2000-10-10 | 88.45 |
| 2000-10-11 | 87.85 |
| 2000-10-12 | 86.33 |
| 2000-10-13 | 85.73 |
| 2000-10-16 | 85.53 |
| 2000-10-17 | 84.73 |
| 2000-10-18 | 83.33 |
| 2000-10-19 | 84.13 |
| 2000-10-20 | 83.53 |
| 2000-10-23 | 83.73 |
| 2000-10-24 | 85.73 |
| 2000-10-25 | 84.33 |
| 2000-10-26 | 84.93 |
| 2000-10-27 | 85.33 |
| 2000-10-30 | 86.73 |
| 2000-10-31 | 87.92 |
| 2000-11-01 | 88.52 |
| 2000-11-02 | 90.12 |
| 2000-11-03 | 87.92 |
| 2000-11-06 | 86.33 |
| 2000-11-07 | 86.93 |
| 2000-11-08 | 87.92 |
| 2000-11-09 | 87.72 |
| 2000-11-10 | 88.72 |
| 2000-11-13 | 87.12 |
| 2000-11-14 | 88.32 |
| 2000-11-15 | 87.92 |
| 2000-11-16 | 87.92 |
| 2000-11-17 | 91.91 |
| 2000-11-20 | 91.80 |
| 2000-11-21 | 91.80 |
| 2000-11-22 | 92.79 |
| 2000-11-23 | 92.59 |
| 2000-11-24 | 95.99 |
| 2000-11-27 | 98.58 |
| 2000-11-28 | 97.98 |
| 2000-11-29 | 97.78 |
| 2000-11-30 | 90.20 |
| 2000-12-01 | 94.79 |
| 2000-12-04 | 91.52 |
| 2000-12-05 | 93.91 |
| 2000-12-06 | . |
| 2000-12-07 | 92.51 |
| 2000-12-08 | 94.31 |
| 2000-12-11 | 94.31 |
| 2000-12-12 | 92.51 |
| 2000-12-13 | 93.31 |
| 2000-12-14 | 93.91 |
| 2000-12-15 | 95.91 |
| 2000-12-18 | 94.51 |
| 2000-12-19 | 95.51 |
| 2000-12-20 | 94.31 |
| 2000-12-21 | 94.11 |
| 2000-12-22 | 94.91 |
| 2000-12-25 | . |
| 2000-12-26 | . |
| 2000-12-27 | 96.82 |
| 2000-12-28 | 96.42 |
| 2000-12-29 | 97.82 |
| 2001-01-01 | . |
| 2001-01-02 | 97.82 |
| 2001-01-03 | 96.22 |
| 2001-01-04 | 97.82 |
| 2001-01-05 | 96.82 |
| 2001-01-08 | 97.42 |
| 2001-01-09 | 95.62 |
| 2001-01-10 | 94.82 |
| 2001-01-11 | 94.82 |
| 2001-01-12 | 94.82 |
| 2001-01-15 | 95.22 |
| 2001-01-16 | 95.02 |
| 2001-01-17 | 95.82 |
| 2001-01-18 | 96.62 |
| 2001-01-19 | 96.62 |
| 2001-01-22 | 95.62 |
| 2001-01-23 | 95.82 |
| 2001-01-24 | 95.22 |
| 2001-01-25 | 95.42 |
| 2001-01-26 | 94.62 |
| 2001-01-29 | 95.82 |
| 2001-01-30 | 96.22 |
| 2001-01-31 | 94.62 |
| 2001-02-01 | 93.82 |
| 2001-02-02 | 91.31 |
| 2001-02-05 | 93.91 |
| 2001-02-06 | 95.31 |
| 2001-02-07 | 93.31 |
| 2001-02-08 | 93.11 |
| 2001-02-09 | 92.31 |
| 2001-02-12 | 93.31 |
| 2001-02-13 | 94.11 |
| 2001-02-14 | 94.71 |
| 2001-02-15 | 94.11 |
| 2001-02-16 | 91.71 |
| 2001-02-19 | 94.31 |
| 2001-02-20 | 94.31 |
| 2001-02-21 | 94.52 |
| 2001-02-22 | 95.12 |
| 2001-02-23 | 95.32 |
| 2001-02-26 | 96.01 |
| 2001-02-27 | 96.41 |
| 2001-02-28 | 98.01 |
| 2001-03-01 | 97.01 |
| 2001-03-02 | 97.81 |
| 2001-03-05 | 97.01 |
| 2001-03-06 | 97.41 |
| 2001-03-07 | 98.21 |
| 2001-03-08 | 99.01 |
| 2001-03-09 | 100.01 |
| 2001-03-12 | 100.41 |
| 2001-03-13 | 99.01 |
| 2001-03-14 | 97.41 |
| 2001-03-15 | 99.01 |
| 2001-03-16 | 95.01 |
| 2001-03-19 | 96.01 |
| 2001-03-20 | 96.41 |
| 2001-03-21 | 98.01 |
| 2001-03-22 | 98.21 |
| 2001-03-23 | 97.01 |
| 2001-03-26 | 96.01 |
| 2001-03-27 | 94.61 |
| 2001-03-28 | 96.81 |
| 2001-03-29 | 96.81 |
| 2001-03-30 | 99.01 |
| 2001-04-02 | 99.79 |
| 2001-04-03 | 99.20 |
| 2001-04-04 | 98.23 |
| 2001-04-05 | 97.61 |
| 2001-04-06 | 97.88 |
| 2001-04-09 | 97.88 |
| 2001-04-10 | 96.24 |
| 2001-04-11 | 98.71 |
| 2001-04-12 | 98.71 |
| 2001-04-13 | . |
| 2001-04-16 | . |
| 2001-04-17 | 100.41 |
| 2001-04-18 | 101.85 |
| 2001-04-19 | 104.93 |
| 2001-04-20 | 106.99 |
| 2001-04-23 | 105.35 |
| 2001-04-24 | 104.93 |
| 2001-04-25 | 104.93 |
| 2001-04-26 | 105.96 |
| 2001-04-27 | 107.40 |
| 2001-04-30 | 111.11 |
| 2001-05-01 | . |
| 2001-05-02 | 110.08 |
| 2001-05-03 | 107.82 |
| 2001-05-04 | 112.14 |
| 2001-05-07 | 114.20 |
| 2001-05-08 | 117.08 |
| 2001-05-09 | 119.55 |
| 2001-05-10 | 122.84 |
| 2001-05-11 | 123.46 |
| 2001-05-14 | 122.64 |
| 2001-05-15 | 124.90 |
| 2001-05-16 | 122.64 |
| 2001-05-17 | 124.08 |
| 2001-05-18 | 124.90 |
| 2001-05-21 | 126.55 |
| 2001-05-22 | 123.46 |
| 2001-05-23 | 121.40 |
| 2001-05-24 | . |
| 2001-05-25 | 123.46 |
| 2001-05-28 | 121.40 |
| 2001-05-29 | 122.09 |
| 2001-05-30 | 123.94 |
| 2001-05-31 | 126.20 |
| 2001-06-01 | 126.62 |
| 2001-06-04 | . |
| 2001-06-05 | 126.82 |
| 2001-06-06 | 127.55 |
| 2001-06-07 | 126.93 |
| 2001-06-08 | 126.93 |
| 2001-06-11 | 125.49 |
| 2001-06-12 | 123.84 |
| 2001-06-13 | 120.55 |
| 2001-06-14 | 124.87 |
| 2001-06-15 | 122.40 |
| 2001-06-18 | 123.84 |
| 2001-06-19 | 123.53 |
| 2001-06-20 | 122.71 |
| 2001-06-21 | 123.12 |
| 2001-06-22 | . |
| 2001-06-25 | 120.03 |
| 2001-06-26 | 119.41 |
| 2001-06-27 | 112.83 |
| 2001-06-28 | 111.59 |
| 2001-06-29 | 114.88 |
| 2001-07-02 | 115.91 |
| 2001-07-03 | 117.97 |
| 2001-07-04 | 123.12 |
| 2001-07-05 | 121.06 |
| 2001-07-06 | 114.88 |
| 2001-07-09 | 118.80 |
| 2001-07-10 | 119.00 |
| 2001-07-11 | 115.30 |
| 2001-07-12 | 115.30 |
| 2001-07-13 | 117.97 |
| 2001-07-16 | 116.33 |
| 2001-07-17 | 115.50 |
| 2001-07-18 | 116.33 |
| 2001-07-19 | 117.97 |
| 2001-07-20 | 115.91 |
| 2001-07-23 | 117.97 |
| 2001-07-24 | 116.94 |
| 2001-07-25 | 115.50 |
| 2001-07-26 | 114.88 |
| 2001-07-27 | 113.86 |
| 2001-07-30 | 110.77 |
| 2001-07-31 | 104.59 |
| 2001-08-01 | 110.77 |
| 2001-08-02 | 116.74 |
| 2001-08-03 | 118.59 |
| 2001-08-06 | 120.03 |
| 2001-08-07 | 120.65 |
| 2001-08-08 | 117.97 |
| 2001-08-09 | 114.88 |
| 2001-08-10 | 112.83 |
| 2001-08-13 | 118.59 |
| 2001-08-14 | 115.09 |
| 2001-08-15 | 114.88 |
| 2001-08-16 | 116.12 |
| 2001-08-17 | 114.88 |
| 2001-08-20 | 115.91 |
| 2001-08-21 | 119.37 |
| 2001-08-22 | 120.61 |
| 2001-08-23 | 122.05 |
| 2001-08-24 | 122.05 |
| 2001-08-27 | 121.43 |
| 2001-08-28 | 120.91 |
| 2001-08-29 | 119.80 |
| 2001-08-30 | 120.83 |
| 2001-08-31 | 128.03 |
| 2001-09-03 | 122.89 |
| 2001-09-04 | 128.03 |
| 2001-09-05 | 128.57 |
| 2001-09-06 | 129.24 |
| 2001-09-07 | 129.24 |
| 2001-09-10 | 126.97 |
| 2001-09-11 | 128.41 |
| 2001-09-12 | 124.30 |
| 2001-09-13 | 123.27 |
| 2001-09-14 | 123.06 |
| 2001-09-17 | 119.98 |
| 2001-09-18 | 119.57 |
| 2001-09-19 | 119.16 |
| 2001-09-20 | 116.48 |
| 2001-09-21 | 115.45 |
| 2001-09-24 | 118.54 |
| 2001-09-25 | 116.31 |
| 2001-09-26 | 117.13 |
| 2001-09-27 | 114.24 |
| 2001-09-28 | 112.80 |
| 2001-10-01 | 122.35 |
| 2001-10-02 | 123.07 |
| 2001-10-03 | 122.73 |
| 2001-10-04 | 123.76 |
| 2001-10-05 | 126.24 |
| 2001-10-08 | 126.73 |
| 2001-10-09 | 127.13 |
| 2001-10-10 | 125.28 |
| 2001-10-11 | 126.31 |
| 2001-10-12 | 126.31 |
| 2001-10-15 | 125.28 |
| 2001-10-16 | 126.31 |
| 2001-10-17 | 126.31 |
| 2001-10-18 | 124.66 |
| 2001-10-19 | 124.79 |
| 2001-10-22 | 125.05 |
| 2001-10-23 | 126.08 |
| 2001-10-24 | 128.16 |
| 2001-10-25 | 128.50 |
| 2001-10-26 | 127.19 |
| 2001-10-29 | 125.28 |
| 2001-10-30 | 127.34 |
| 2001-10-31 | 129.40 |
| 2001-11-01 | 126.31 |
| 2001-11-02 | 127.34 |
| 2001-11-05 | 127.70 |
| 2001-11-06 | 127.49 |
| 2001-11-07 | 124.25 |
| 2001-11-08 | 124.66 |
| 2001-11-09 | 125.28 |
| 2001-11-12 | 124.66 |
| 2001-11-13 | 124.04 |
| 2001-11-14 | 125.07 |
| 2001-11-15 | 121.16 |
| 2001-11-16 | 123.43 |
| 2001-11-19 | 122.81 |
| 2001-11-20 | 120.54 |
| 2001-11-21 | 123.53 |
| 2001-11-22 | 124.55 |
| 2001-11-23 | 122.08 |
| 2001-11-26 | 123.53 |
| 2001-11-27 | 124.76 |
| 2001-11-28 | 125.17 |
| 2001-11-29 | 125.38 |
| 2001-11-30 | 126.61 |
| 2001-12-03 | 119.41 |
| 2001-12-04 | 117.35 |
| 2001-12-05 | 120.07 |
| 2001-12-06 | . |
| 2001-12-07 | 120.48 |
| 2001-12-10 | 119.45 |
| 2001-12-11 | 119.87 |
| 2001-12-12 | 118.84 |
| 2001-12-13 | 116.78 |
| 2001-12-14 | 118.84 |
| 2001-12-17 | 120.48 |
| 2001-12-18 | 119.87 |
| 2001-12-19 | 117.81 |
| 2001-12-20 | 117.60 |
| 2001-12-21 | 118.84 |
| 2001-12-24 | . |
| 2001-12-25 | . |
| 2001-12-26 | . |
| 2001-12-27 | 118.84 |
| 2001-12-28 | 120.62 |
| 2001-12-31 | . |
| 2002-01-01 | . |
| 2002-01-02 | 123.09 |
| 2002-01-03 | 127.00 |
| 2002-01-04 | 125.77 |
| 2002-01-07 | 128.85 |
| 2002-01-08 | 130.50 |
| 2002-01-09 | 129.51 |
| 2002-01-10 | 131.77 |
| 2002-01-11 | 134.04 |
| 2002-01-14 | 131.77 |
| 2002-01-15 | 130.74 |
| 2002-01-16 | 129.92 |
| 2002-01-17 | 133.42 |
| 2002-01-18 | 134.04 |
| 2002-01-21 | 134.01 |
| 2002-01-22 | 134.01 |
| 2002-01-23 | 134.01 |
| 2002-01-24 | 134.42 |
| 2002-01-25 | 134.63 |
| 2002-01-28 | 134.63 |
| 2002-01-29 | 135.56 |
| 2002-01-30 | 135.56 |
| 2002-01-31 | 135.56 |
| 2002-02-01 | 136.17 |
| 2002-02-04 | 136.79 |
| 2002-02-05 | 133.50 |
| 2002-02-06 | 134.53 |
| 2002-02-07 | 136.79 |
| 2002-02-08 | 136.62 |
| 2002-02-11 | 134.56 |
| 2002-02-12 | 136.07 |
| 2002-02-13 | 137.10 |
| 2002-02-14 | 141.21 |
| 2002-02-15 | 145.33 |
| 2002-02-18 | 146.09 |
| 2002-02-19 | 141.97 |
| 2002-02-20 | 144.03 |
| 2002-02-21 | 144.03 |
| 2002-02-22 | 143.42 |
| 2002-02-25 | 144.44 |
| 2002-02-26 | 144.48 |
| 2002-02-27 | 144.89 |
| 2002-02-28 | 145.06 |
| 2002-03-01 | 146.09 |
| 2002-03-04 | 145.06 |
| 2002-03-05 | 147.12 |
| 2002-03-06 | 146.09 |
| 2002-03-07 | 147.53 |
| 2002-03-08 | 147.12 |
| 2002-03-11 | 147.12 |
| 2002-03-12 | 147.12 |
| 2002-03-13 | 150.00 |
| 2002-03-14 | 150.00 |
| 2002-03-15 | 149.18 |
| 2002-03-18 | 148.15 |
| 2002-03-19 | 149.18 |
| 2002-03-20 | 149.39 |
| 2002-03-21 | 152.27 |
| 2002-03-22 | 153.30 |
| 2002-03-25 | 151.24 |
| 2002-03-26 | 153.09 |
| 2002-03-27 | 154.38 |
| 2002-03-28 | . |
| 2002-03-29 | . |
| 2002-04-01 | . |
| 2002-04-02 | 157.19 |
| 2002-04-03 | 162.56 |
| 2002-04-04 | 157.83 |
| 2002-04-05 | 157.83 |
| 2002-04-08 | 157.62 |
| 2002-04-09 | 159.12 |
| 2002-04-10 | 156.55 |
| 2002-04-11 | 156.33 |
| 2002-04-12 | 158.26 |
| 2002-04-15 | 158.69 |
| 2002-04-16 | 160.41 |
| 2002-04-17 | 160.41 |
| 2002-04-18 | 160.78 |
| 2002-04-19 | 161.21 |
| 2002-04-22 | 161.86 |
| 2002-04-23 | 161.64 |
| 2002-04-24 | 161.64 |
| 2002-04-25 | 159.71 |
| 2002-04-26 | 156.49 |
| 2002-04-29 | 155.20 |
| 2002-04-30 | 156.06 |
| 2002-05-01 | . |
| 2002-05-02 | 163.57 |
| 2002-05-03 | 162.93 |
| 2002-05-06 | 164.43 |
| 2002-05-07 | 164.65 |
| 2002-05-08 | 162.29 |
| 2002-05-09 | . |
| 2002-05-10 | 163.79 |
| 2002-05-13 | 162.50 |
| 2002-05-14 | 162.29 |
| 2002-05-15 | 156.06 |
| 2002-05-16 | 155.63 |
| 2002-05-17 | 155.41 |
| 2002-05-20 | 155.84 |
| 2002-05-21 | 154.34 |
| 2002-05-22 | 153.27 |
| 2002-05-23 | 152.19 |
| 2002-05-24 | 152.19 |
| 2002-05-27 | 151.98 |
| 2002-05-28 | 155.41 |
| 2002-05-29 | 150.05 |
| 2002-05-30 | 151.55 |
| 2002-05-31 | 154.34 |
| 2002-06-03 | 154.34 |
| 2002-06-04 | 153.05 |
| 2002-06-05 | 153.05 |
| 2002-06-06 | 149.19 |
| 2002-06-07 | 147.68 |
| 2002-06-10 | 147.90 |
| 2002-06-11 | 146.82 |
| 2002-06-12 | 145.11 |
| 2002-06-13 | 143.82 |
| 2002-06-14 | 147.04 |
| 2002-06-17 | 148.97 |
| 2002-06-18 | 152.19 |
| 2002-06-19 | 150.90 |
| 2002-06-20 | 149.19 |
| 2002-06-21 | . |
| 2002-06-24 | 151.12 |
| 2002-06-25 | 149.19 |
| 2002-06-26 | 147.90 |
| 2002-06-27 | 149.83 |
| 2002-06-28 | 150.90 |
| 2002-07-01 | 151.12 |
| 2002-07-02 | 150.47 |
| 2002-07-03 | 150.69 |
| 2002-07-04 | 152.19 |
| 2002-07-05 | 152.19 |
| 2002-07-08 | 152.19 |
| 2002-07-09 | 152.19 |
| 2002-07-10 | 150.47 |
| 2002-07-11 | 150.05 |
| 2002-07-12 | 148.97 |
| 2002-07-15 | 148.76 |
| 2002-07-16 | 138.66 |
| 2002-07-17 | 143.60 |
| 2002-07-18 | 143.60 |
| 2002-07-19 | 140.38 |
| 2002-07-22 | 140.38 |
| 2002-07-23 | 135.01 |
| 2002-07-24 | 130.72 |
| 2002-07-25 | 144.03 |
| 2002-07-26 | 144.68 |
| 2002-07-29 | 143.60 |
| 2002-07-30 | 141.24 |
| 2002-07-31 | 151.98 |
| 2002-08-01 | 150.05 |
| 2002-08-02 | 147.90 |
| 2002-08-05 | 147.90 |
| 2002-08-06 | 146.82 |
| 2002-08-07 | 145.75 |
| 2002-08-08 | 149.40 |
| 2002-08-09 | 147.90 |
| 2002-08-12 | 145.75 |
| 2002-08-13 | 145.75 |
| 2002-08-14 | 146.82 |
| 2002-08-15 | 147.25 |
| 2002-08-16 | 149.40 |
| 2002-08-19 | 149.62 |
| 2002-08-20 | 151.12 |
| 2002-08-21 | 150.05 |
| 2002-08-22 | 149.40 |
| 2002-08-23 | 147.25 |
| 2002-08-26 | 147.25 |
| 2002-08-27 | 148.97 |
| 2002-08-28 | 148.54 |
| 2002-08-29 | 146.61 |
| 2002-08-30 | 149.62 |
| 2002-09-02 | 148.97 |
| 2002-09-03 | 148.11 |
| 2002-09-04 | 147.90 |
| 2002-09-05 | 147.25 |
| 2002-09-06 | 149.83 |
| 2002-09-09 | 151.33 |
| 2002-09-10 | 152.19 |
| 2002-09-11 | 151.76 |
| 2002-09-12 | 152.19 |
| 2002-09-13 | 152.19 |
| 2002-09-16 | 152.19 |
| 2002-09-17 | 151.98 |
| 2002-09-18 | 148.97 |
| 2002-09-19 | 151.55 |
| 2002-09-20 | 151.76 |
| 2002-09-23 | 151.98 |
| 2002-09-24 | 148.97 |
| 2002-09-25 | 151.33 |
| 2002-09-26 | 150.47 |
| 2002-09-27 | 151.12 |
| 2002-09-30 | 149.62 |
| 2002-10-01 | 154.34 |
| 2002-10-02 | 154.77 |
| 2002-10-03 | 155.84 |
| 2002-10-04 | 155.41 |
| 2002-10-07 | 154.56 |
| 2002-10-08 | 156.92 |
| 2002-10-09 | 162.50 |
| 2002-10-10 | 154.56 |
| 2002-10-11 | 153.27 |
| 2002-10-14 | 154.98 |
| 2002-10-15 | 153.27 |
| 2002-10-16 | 155.20 |
| 2002-10-17 | 154.34 |
| 2002-10-18 | 155.41 |
| 2002-10-21 | 155.41 |
| 2002-10-22 | 154.56 |
| 2002-10-23 | 156.92 |
| 2002-10-24 | 154.34 |
| 2002-10-25 | 155.41 |
| 2002-10-28 | 154.77 |
| 2002-10-29 | 151.12 |
| 2002-10-30 | 151.76 |
| 2002-10-31 | 155.41 |
| 2002-11-01 | 154.34 |
| 2002-11-04 | 153.70 |
| 2002-11-05 | 154.34 |
| 2002-11-06 | 153.05 |
| 2002-11-07 | 153.70 |
| 2002-11-08 | 153.70 |
| 2002-11-11 | 151.55 |
| 2002-11-12 | 152.62 |
| 2002-11-13 | 153.05 |
| 2002-11-14 | 154.34 |
| 2002-11-15 | 155.20 |
| 2002-11-18 | 154.34 |
| 2002-11-19 | 156.27 |
| 2002-11-20 | 153.91 |
| 2002-11-21 | 151.12 |
| 2002-11-22 | 150.05 |
| 2002-11-25 | 149.62 |
| 2002-11-26 | 148.11 |
| 2002-11-27 | 148.11 |
| 2002-11-28 | 148.97 |
| 2002-11-29 | 149.62 |
| 2002-12-02 | 148.97 |
| 2002-12-03 | 148.33 |
| 2002-12-04 | 153.27 |
| 2002-12-05 | 156.06 |
| 2002-12-06 | . |
| 2002-12-09 | 154.34 |
| 2002-12-10 | 155.84 |
| 2002-12-11 | 160.14 |
| 2002-12-12 | 161.21 |
| 2002-12-13 | 161.86 |
| 2002-12-16 | 160.78 |
| 2002-12-17 | 160.14 |
| 2002-12-18 | 161.21 |
| 2002-12-19 | 160.78 |
| 2002-12-20 | 160.78 |
| 2002-12-23 | 161.21 |
| 2002-12-24 | . |
| 2002-12-25 | . |
| 2002-12-26 | . |
| 2002-12-27 | 160.14 |
| 2002-12-30 | 159.71 |
| 2002-12-31 | . |
| 2003-01-01 | . |
| 2003-01-02 | 160.35 |
| 2003-01-03 | 159.06 |
| 2003-01-06 | . |
| 2003-01-07 | 160.78 |
| 2003-01-08 | 162.07 |
| 2003-01-09 | 162.72 |
| 2003-01-10 | 162.07 |
| 2003-01-13 | 161.86 |
| 2003-01-14 | 161.43 |
| 2003-01-15 | 160.78 |
| 2003-01-16 | 159.49 |
| 2003-01-17 | 158.64 |
| 2003-01-20 | 159.49 |
| 2003-01-21 | 158.21 |
| 2003-01-22 | 160.35 |
| 2003-01-23 | 156.27 |
| 2003-01-24 | 154.98 |
| 2003-01-27 | 154.98 |
| 2003-01-28 | 154.34 |
| 2003-01-29 | 151.12 |
| 2003-01-30 | 149.40 |
| 2003-01-31 | 154.34 |
| 2003-02-03 | 154.77 |
| 2003-02-04 | 153.91 |
| 2003-02-05 | 154.13 |
| 2003-02-06 | 154.77 |
| 2003-02-07 | 154.34 |
| 2003-02-10 | 155.41 |
| 2003-02-11 | 155.41 |
| 2003-02-12 | 157.56 |
| 2003-02-13 | 157.56 |
| 2003-02-14 | 155.84 |
| 2003-02-17 | 156.49 |
| 2003-02-18 | 156.06 |
| 2003-02-19 | 156.06 |
| 2003-02-20 | 156.49 |
| 2003-02-21 | 158.85 |
| 2003-02-24 | 158.64 |
| 2003-02-25 | 158.42 |
| 2003-02-26 | 156.92 |
| 2003-02-27 | 155.84 |
| 2003-02-28 | 156.49 |
| 2003-03-03 | 157.56 |
| 2003-03-04 | 158.21 |
| 2003-03-05 | 157.99 |
| 2003-03-06 | 157.39 |
| 2003-03-07 | 153.10 |
| 2003-03-10 | 152.67 |
| 2003-03-11 | 155.24 |
| 2003-03-12 | 156.96 |
| 2003-03-13 | 157.61 |
| 2003-03-14 | 158.89 |
| 2003-03-17 | 158.25 |
| 2003-03-18 | 156.96 |
| 2003-03-19 | 159.32 |
| 2003-03-20 | 161.04 |
| 2003-03-21 | 160.18 |
| 2003-03-24 | 160.61 |
| 2003-03-25 | 160.40 |
| 2003-03-26 | 161.90 |
| 2003-03-27 | 161.26 |
| 2003-03-28 | 159.45 |
| 2003-03-31 | 161.93 |
| 2003-04-01 | 161.84 |
| 2003-04-02 | 165.45 |
| 2003-04-03 | 165.00 |
| 2003-04-04 | 165.68 |
| 2003-04-07 | 164.55 |
| 2003-04-08 | 162.07 |
| 2003-04-09 | 162.52 |
| 2003-04-10 | 164.32 |
| 2003-04-11 | 166.13 |
| 2003-04-14 | 166.13 |
| 2003-04-15 | 165.22 |
| 2003-04-16 | 165.68 |
| 2003-04-17 | 165.68 |
| 2003-04-18 | . |
| 2003-04-21 | . |
| 2003-04-22 | 165.22 |
| 2003-04-23 | 162.74 |
| 2003-04-24 | 162.97 |
| 2003-04-25 | 160.04 |
| 2003-04-28 | 159.36 |
| 2003-04-29 | 160.49 |
| 2003-04-30 | 165.68 |
| 2003-05-01 | . |
| 2003-05-02 | 166.80 |
| 2003-05-05 | 167.25 |
| 2003-05-06 | 166.35 |
| 2003-05-07 | 166.13 |
| 2003-05-08 | 164.77 |
| 2003-05-09 | 162.74 |
| 2003-05-12 | 162.74 |
| 2003-05-13 | 161.16 |
| 2003-05-14 | 162.29 |
| 2003-05-15 | 164.32 |
| 2003-05-16 | 164.77 |
| 2003-05-19 | 165.45 |
| 2003-05-20 | 165.22 |
| 2003-05-21 | 165.45 |
| 2003-05-22 | 166.35 |
| 2003-05-23 | 167.03 |
| 2003-05-26 | 166.35 |
| 2003-05-27 | 166.58 |
| 2003-05-28 | 169.06 |
| 2003-05-29 | . |
| 2003-05-30 | 171.09 |
| 2003-06-02 | 169.51 |
| 2003-06-03 | 168.83 |
| 2003-06-04 | 169.96 |
| 2003-06-05 | 171.09 |
| 2003-06-06 | 173.35 |
| 2003-06-09 | 173.80 |
| 2003-06-10 | 175.15 |
| 2003-06-11 | 175.15 |
| 2003-06-12 | 175.15 |
| 2003-06-13 | 174.47 |
| 2003-06-16 | 174.25 |
| 2003-06-17 | 171.99 |
| 2003-06-18 | 174.70 |
| 2003-06-19 | 172.44 |
| 2003-06-20 | . |
| 2003-06-23 | 174.93 |
| 2003-06-24 | 172.44 |
| 2003-06-25 | 174.02 |
| 2003-06-26 | 175.83 |
| 2003-06-27 | 176.28 |
| 2003-06-30 | 178.08 |
| 2003-07-01 | 178.31 |
| 2003-07-02 | 177.63 |
| 2003-07-03 | 176.28 |
| 2003-07-04 | 174.02 |
| 2003-07-07 | 178.54 |
| 2003-07-08 | 178.54 |
| 2003-07-09 | 176.96 |
| 2003-07-10 | 176.28 |
| 2003-07-11 | 174.93 |
| 2003-07-14 | 176.51 |
| 2003-07-15 | 175.83 |
| 2003-07-16 | 177.18 |
| 2003-07-17 | 177.41 |
| 2003-07-18 | 176.96 |
| 2003-07-21 | 178.31 |
| 2003-07-22 | 179.21 |
| 2003-07-23 | 179.44 |
| 2003-07-24 | 179.89 |
| 2003-07-25 | 178.76 |
| 2003-07-28 | 178.76 |
| 2003-07-29 | 179.44 |
| 2003-07-30 | 177.41 |
| 2003-07-31 | 175.15 |
| 2003-08-01 | 175.38 |
| 2003-08-04 | 176.05 |
| 2003-08-05 | 177.63 |
| 2003-08-06 | 176.05 |
| 2003-08-07 | 178.08 |
| 2003-08-08 | 178.76 |
| 2003-08-11 | 181.24 |
| 2003-08-12 | 184.18 |
| 2003-08-13 | 184.40 |
| 2003-08-14 | 186.88 |
| 2003-08-15 | 188.01 |
| 2003-08-18 | 184.18 |
| 2003-08-19 | 185.08 |
| 2003-08-20 | 183.05 |
| 2003-08-21 | 181.92 |
| 2003-08-22 | 182.60 |
| 2003-08-25 | 183.05 |
| 2003-08-26 | 183.06 |
| 2003-08-27 | 186.44 |
| 2003-08-28 | 189.15 |
| 2003-08-29 | 188.69 |
| 2003-09-01 | 186.89 |
| 2003-09-02 | 190.05 |
| 2003-09-03 | 190.96 |
| 2003-09-04 | 190.96 |
| 2003-09-05 | 188.70 |
| 2003-09-08 | 189.60 |
| 2003-09-09 | 199.76 |
| 2003-09-10 | 195.24 |
| 2003-09-11 | 197.50 |
| 2003-09-12 | 196.37 |
| 2003-09-15 | 195.24 |
| 2003-09-16 | 192.99 |
| 2003-09-17 | 191.18 |
| 2003-09-18 | 192.76 |
| 2003-09-19 | 194.79 |
| 2003-09-22 | 192.31 |
| 2003-09-23 | 193.21 |
| 2003-09-24 | 195.02 |
| 2003-09-25 | 188.25 |
| 2003-09-26 | 191.63 |
| 2003-09-29 | 191.86 |
| 2003-09-30 | 192.98 |
| 2003-10-01 | 188.68 |
| 2003-10-02 | 185.29 |
| 2003-10-03 | 188.00 |
| 2003-10-06 | 195.00 |
| 2003-10-07 | 197.44 |
| 2003-10-08 | 198.79 |
| 2003-10-09 | 199.92 |
| 2003-10-10 | 193.83 |
| 2003-10-13 | 195.63 |
| 2003-10-14 | 198.12 |
| 2003-10-15 | 197.21 |
| 2003-10-16 | 196.76 |
| 2003-10-17 | 196.31 |
| 2003-10-20 | 195.41 |
| 2003-10-21 | 198.34 |
| 2003-10-22 | 202.18 |
| 2003-10-23 | 200.37 |
| 2003-10-24 | 200.82 |
| 2003-10-27 | 200.60 |
| 2003-10-28 | 200.15 |
| 2003-10-29 | 200.15 |
| 2003-10-30 | 200.37 |
| 2003-10-31 | 201.50 |
#2003-11-03| 204.43
#2003-11-04| 206.91
#2003-11-05| 205.34
#2003-11-06| 211.88
#2003-11-07| 207.59
#2003-11-10| 205.34
#2003-11-11| 208.04
#2003-11-12| 205.79
#2003-11-13| 206.91
#2003-11-14| 208.04
#2003-11-17| 206.54
#2003-11-18| 207.90
#2003-11-19| 209.02
#2003-11-20| 206.54
#2003-11-21| 207.22
#2003-11-24| 207.90
#2003-11-25| 209.48
#2003-11-26| 211.06
#2003-11-27| 212.41
#2003-11-28| 211.06
#2003-12-01| 211.06
#2003-12-02| 211.28
#2003-12-03| 206.54
#2003-12-04| 207.67
#2003-12-05| 213.09
#2003-12-08| 213.76
#2003-12-09| 214.67
#2003-12-10| 216.70
#2003-12-11| 217.82
#2003-12-12| 218.50
#2003-12-15| 213.09
#2003-12-16| 208.35
#2003-12-17| 214.21
#2003-12-18| 210.83
#2003-12-19| 212.63
#2003-12-22| 208.80
#2003-12-23| 210.83
#2003-12-24| .
#2003-12-25| .
#2003-12-26| .
#2003-12-29| 207.45
#2003-12-30| 207.22
#2003-12-31| .
#2004-01-01| .
#2004-01-02| 208.80
#2004-01-05| 210.15
#2004-01-06| .
#2004-01-07| 216.47
#2004-01-08| 208.80
#2004-01-09| 209.93
#2004-01-12| 204.29
#2004-01-13| 195.04
#2004-01-14| 193.23
#2004-01-15| 197.52
#2004-01-16| 200.90
#2004-01-19| 200.90
#2004-01-20| 197.97
#2004-01-21| 197.07
#2004-01-22| 200.00
#2004-01-23| 200.45
#2004-01-26| 199.55
#2004-01-27| 198.19
#2004-01-28| 196.16
#2004-01-29| 200.23
#2004-01-30| 202.03
#2004-02-02| 200.68
#2004-02-03| 194.81
#2004-02-04| 193.46
#2004-02-05| 198.65
#2004-02-06| 199.77
#2004-02-09| 201.58
#2004-02-10| 205.19
#2004-02-11| 204.51
#2004-02-12| 208.12
#2004-02-13| 204.96
#2004-02-16| 205.41
#2004-02-17| 209.57
#2004-02-18| 209.57
#2004-02-19| 212.50
#2004-02-20| 211.15
#2004-02-23| 209.12
#2004-02-24| 210.02
#2004-02-25| 211.37
#2004-02-26| 212.27
#2004-02-27| 215.21
#2004-03-01| 217.24
#2004-03-02| 218.14
#2004-03-03| 221.53
#2004-03-04| 218.82
#2004-03-05| 219.27
#2004-03-08| 221.75
#2004-03-09| 223.10
#2004-03-10| 221.30
#2004-03-11| 219.72
#2004-03-12| 217.69
#2004-03-15| 217.92
#2004-03-16| 219.27
#2004-03-17| 220.40
#2004-03-18| 218.82
#2004-03-19| 220.40
#2004-03-22| 218.59
#2004-03-23| 212.95
#2004-03-24| 218.82
#2004-03-25| 220.85
#2004-03-26| 219.66
#2004-03-29| 218.72
#2004-03-30| 219.66
#2004-03-31| 220.14
#2004-04-01| 218.95
#2004-04-02| 218.95
#2004-04-05| 217.06
#2004-04-06| 220.61
#2004-04-07| 226.06
#2004-04-08| 222.75
#2004-04-09| .
#2004-04-12| .
#2004-04-13| 227.96
#2004-04-14| 225.12
#2004-04-15| 227.49
#2004-04-16| 230.33
#2004-04-19| 233.99
#2004-04-20| 243.24
#2004-04-21| 237.79
#2004-04-22| 252.49
#2004-04-23| 247.98
#2004-04-26| 251.30
#2004-04-27| 252.25
#2004-04-28| 252.25
#2004-04-29| 251.78
#2004-04-30| 245.37
#2004-05-03| 251.30
#2004-05-04| 251.30
#2004-05-05| 252.96
#2004-05-06| 249.41
#2004-05-07| 248.93
#2004-05-10| 244.19
#2004-05-11| 245.37
#2004-05-12| 243.72
#2004-05-13| 241.82
#2004-05-14| 241.82
#2004-05-17| 243.48
#2004-05-18| 240.87
#2004-05-19| 241.11
#2004-05-20| .
#2004-05-21| 243.00
#2004-05-24| 243.48
#2004-05-25| 244.90
#2004-05-26| 247.51
#2004-05-27| 250.59
#2004-05-28| 252.01
#2004-05-31| 248.46
#2004-06-01| 250.83
#2004-06-02| 251.30
#2004-06-03| 259.36
#2004-06-04| 257.47
#2004-06-07| 262.45
#2004-06-08| 263.39
#2004-06-09| 263.39
#2004-06-10| 266.95
#2004-06-11| 268.37
#2004-06-14| 265.53
#2004-06-15| 265.53
#2004-06-16| 264.58
#2004-06-17| 264.82
#2004-06-18| 271.45
#2004-06-21| 269.56
#2004-06-22| 269.08
#2004-06-23| 269.79
#2004-06-24| 271.22
#2004-06-25| .
#2004-06-28| 272.17
#2004-06-29| 277.14
#2004-06-30| 272.64
#2004-07-01| 269.79
#2004-07-02| 269.08
#2004-07-05| 271.93
#2004-07-06| 271.93
#2004-07-07| 270.51
#2004-07-08| 276.91
#2004-07-09| 277.14
#2004-07-12| 271.45
#2004-07-13| 268.85
#2004-07-14| 266.00
#2004-07-15| 261.97
#2004-07-16| 272.17
#2004-07-19| 270.51
#2004-07-20| 275.49
#2004-07-21| 273.59
#2004-07-22| 269.08
#2004-07-23| 269.79
#2004-07-26| 271.45
#2004-07-27| 271.45
#2004-07-28| 281.89
#2004-07-29| 284.02
#2004-07-30| 295.16
#2004-08-02| 293.74
#2004-08-03| 296.82
#2004-08-04| 299.43
#2004-08-05| 301.56
#2004-08-06| 302.75
#2004-08-09| 299.19
#2004-08-10| 296.82
#2004-08-11| 299.91
#2004-08-12| 298.72
#2004-08-13| 293.98
#2004-08-16| 298.25
#2004-08-17| 302.04
#2004-08-18| 299.91
#2004-08-19| 300.62
#2004-08-20| 297.53
#2004-08-23| 298.96
#2004-08-24| 295.40
#2004-08-25| 293.27
#2004-08-26| 293.50
#2004-08-27| 296.35
#2004-08-30| 294.69
#2004-08-31| 297.53
#2004-09-01| 298.96
#2004-09-02| 299.91
#2004-09-03| 301.09
#2004-09-06| 300.38
#2004-09-07| 299.19
#2004-09-08| 298.96
#2004-09-09| 301.80
#2004-09-10| 305.12
#2004-09-13| 301.74
#2004-09-14| 309.09
#2004-09-15| 306.72
#2004-09-16| 300.55
#2004-09-17| 300.79
#2004-09-20| 297.23
#2004-09-21| 296.05
#2004-09-22| 291.07
#2004-09-23| 288.93
#2004-09-24| 285.85
#2004-09-27| 284.43
#2004-09-28| 290.12
#2004-09-29| 291.30
#2004-09-30| 290.12
#2004-10-01| 288.93
#2004-10-04| 288.43
#2004-10-05| 289.86
#2004-10-06| 291.75
#2004-10-07| 303.13
#2004-10-08| 305.27
#2004-10-11| 305.98
#2004-10-12| 304.79
#2004-10-13| 307.16
#2004-10-14| 305.50
#2004-10-15| 310.48
#2004-10-18| 305.50
#2004-10-19| 308.59
#2004-10-20| 307.64
#2004-10-21| 304.32
#2004-10-22| 307.87
#2004-10-25| 306.93
#2004-10-26| 310.25
#2004-10-27| 312.62
#2004-10-28| 310.48
#2004-10-29| 310.25
#2004-11-01| 316.17
#2004-11-02| 314.99
#2004-11-03| 316.17
#2004-11-04| 317.36
#2004-11-05| 316.88
#2004-11-08| 315.22
#2004-11-09| 319.26
#2004-11-10| 329.21
#2004-11-11| 328.74
#2004-11-12| 325.42
#2004-11-15| 327.08
#2004-11-16| 324.00
#2004-11-17| 330.40
#2004-11-18| 328.03
#2004-11-19| 325.18
#2004-11-22| 324.95
#2004-11-23| 334.19
#2004-11-24| 332.77
#2004-11-25| 335.14
#2004-11-26| 342.25
#2004-11-29| 332.30
#2004-11-30| 334.90
#2004-12-01| 335.62
#2004-12-02| 339.41
#2004-12-03| 346.05
#2004-12-06| .
#2004-12-07| 355.53
#2004-12-08| 350.79
#2004-12-09| 346.05
#2004-12-10| 347.00
#2004-12-13| 345.10
#2004-12-14| 342.25
#2004-12-15| 344.86
#2004-12-16| 353.63
#2004-12-17| 339.88
#2004-12-20| 347.47
#2004-12-21| 348.89
#2004-12-22| 350.32
#2004-12-23| 349.60
#2004-12-24| .
#2004-12-27| 349.37
#2004-12-28| 348.18
#2004-12-29| 347.00
#2004-12-30| 348.66
#2004-12-31| .
#2005-01-03| 348.66
#2005-01-04| 345.57
#2005-01-05| 345.81
#2005-01-06| .
#2005-01-07| 346.99
#2005-01-10| 345.81
#2005-01-11| 337.50
#2005-01-12| 329.19
#2005-01-13| 335.83
#2005-01-14| 330.85
#2005-01-17| 344.38
#2005-01-18| 349.91
#2005-01-19| 350.70
#2005-01-20| 349.60
#2005-01-21| 353.16
#2005-01-24| 355.77
#2005-01-25| 360.05
#2005-01-26| 361.71
#2005-01-27| 359.34
#2005-01-28| 358.62
#2005-01-31| 362.19
#2005-02-01| 364.56
#2005-02-02| 364.32
#2005-02-03| 393.05
#2005-02-04| 380.94
#2005-02-07| 375.24
#2005-02-08| 378.09
#2005-02-09| 384.50
#2005-02-10| 383.79
#2005-02-11| 387.83
#2005-02-14| 385.69
#2005-02-15| 391.15
#2005-02-16| 394.24
#2005-02-17| 392.10
#2005-02-18| 389.73
#2005-02-21| 375.24
#2005-02-22| 377.40
#2005-02-23| 372.65
#2005-02-24| 382.62
#2005-02-25| 383.10
#2005-02-28| 381.91
#2005-03-01| 386.66
#2005-03-02| 384.76
#2005-03-03| 387.61
#2005-03-04| 391.17
#2005-03-07| 393.31
#2005-03-08| 395.44
#2005-03-09| 408.50
#2005-03-10| 406.13
#2005-03-11| 412.78
#2005-03-14| 411.11
#2005-03-15| 415.62
#2005-03-16| 409.69
#2005-03-17| 415.15
#2005-03-18| 412.06
#2005-03-21| 412.06
#2005-03-22| 406.36
#2005-03-23| 404.46
#2005-03-24| 403.04
#2005-03-25| .
#2005-03-28| .
#2005-03-29| 409.69
#2005-03-30| 404.23
#2005-03-31| 394.73
#2005-04-01| 412.76
#2005-04-04| 411.42
#2005-04-05| 421.77
#2005-04-06| 427.11
#2005-04-07| 440.13
#2005-04-08| 433.45
#2005-04-11| 429.45
#2005-04-12| 440.13
#2005-04-13| 438.12
#2005-04-14| 441.13
#2005-04-15| 427.72
#2005-04-18| 428.05
#2005-04-19| 432.72
#2005-04-20| 433.39
#2005-04-21| 432.72
#2005-04-22| 434.73
#2005-04-25| 437.40
#2005-04-26| 434.39
#2005-04-27| 430.39
#2005-04-28| 432.72
#2005-04-29| 431.72
#2005-05-02| 431.39
#2005-05-03| 435.73
#2005-05-04| 432.06
#2005-05-05| .
#2005-05-06| 434.39
#2005-05-09| 430.72
#2005-05-10| 433.72
#2005-05-11| 434.73
#2005-05-12| 437.06
#2005-05-13| 432.06
#2005-05-16| 432.06
#2005-05-17| 431.05
#2005-05-18| 443.74
#2005-05-19| 442.74
#2005-05-20| 446.03
#2005-05-23| 445.36
#2005-05-24| 446.03
#2005-05-25| 445.70
#2005-05-26| 446.37
#2005-05-27| 454.38
#2005-05-30| 453.71
#2005-05-31| 448.03
#2005-06-01| 453.04
#2005-06-02| 453.38
#2005-06-03| 446.03
#2005-06-06| 447.37
#2005-06-07| 451.04
#2005-06-08| 454.68
#2005-06-09| 455.68
#2005-06-10| 455.01
#2005-06-13| 450.34
#2005-06-14| 448.67
#2005-06-15| 442.33
#2005-06-16| 445.67
#2005-06-17| 447.00
#2005-06-20| 444.66
#2005-06-21| 449.00
#2005-06-22| 455.68
#2005-06-23| 455.68
#2005-06-24| .
#2005-06-27| 452.34
#2005-06-28| 465.36
#2005-06-29| 474.37
#2005-06-30| 480.71
#2005-07-01| 488.72
#2005-07-04| 497.40
#2005-07-05| 494.07
#2005-07-06| 503.41
#2005-07-07| 499.07
#2005-07-08| 516.43
#2005-07-11| 501.08
#2005-07-12| 496.74
#2005-07-13| 509.09
#2005-07-14| 489.39
#2005-07-15| 492.40
#2005-07-18| 495.40
#2005-07-19| 503.75
#2005-07-20| 504.08
#2005-07-21| 520.10
#2005-07-22| 507.42
#2005-07-25| 527.11
#2005-07-26| 517.43
#2005-07-27| 524.78
#2005-07-28| 529.78
#2005-07-29| 541.47
#2005-08-01| 537.46
#2005-08-02| 529.12
#2005-08-03| 536.46
#2005-08-04| 536.13
#2005-08-05| 538.80
#2005-08-08| 544.14
#2005-08-09| 554.82
#2005-08-10| 549.48
#2005-08-11| 553.15
#2005-08-12| 561.83
#2005-08-15| 556.16
#2005-08-16| 542.42
#2005-08-17| 535.41
#2005-08-18| 539.08
#2005-08-19| 553.11
#2005-08-22| 555.78
#2005-08-23| 555.11
#2005-08-24| 556.44
#2005-08-25| 557.11
#2005-08-26| 556.11
#2005-08-29| 550.77
#2005-08-30| 553.11
#2005-08-31| 563.79
#2005-09-01| 571.47
#2005-09-02| 576.47
#2005-09-05| 572.47
#2005-09-06| 567.46
#2005-09-07| 571.13
#2005-09-08| 565.79
#2005-09-09| 576.47
#2005-09-12| 575.80
#2005-09-13| 576.81
#2005-09-14| 575.14
#2005-09-15| 568.46
#2005-09-16| 577.47
#2005-09-19| 582.48
#2005-09-20| 586.82
#2005-09-21| 575.80
#2005-09-22| 584.20
#2005-09-23| 593.21
#2005-09-26| 587.54
#2005-09-27| 587.54
#2005-09-28| 587.54
#2005-09-29| 585.53
#2005-09-30| 595.88
#2005-10-03| 581.86
#2005-10-04| 567.51
#2005-10-05| 558.34
#2005-10-06| 543.32
#2005-10-07| 545.99
#2005-10-10| 551.00
#2005-10-11| 546.33
#2005-10-12| 545.66
#2005-10-13| 527.97
#2005-10-14| 535.68
#2005-10-17| 532.67
#2005-10-18| 533.34
#2005-10-19| 518.99
#2005-10-20| 511.98
#2005-10-21| 502.96
#2005-10-24| 516.65
#2005-10-25| 511.98
#2005-10-26| 522.33
#2005-10-27| 513.31
#2005-10-28| 515.98
#2005-10-31| 529.00
#2005-11-01| 523.33
#2005-11-02| 515.98
#2005-11-03| 531.67
#2005-11-04| 534.01
#2005-11-07| 533.34
#2005-11-08| 524.33
#2005-11-09| 534.01
#2005-11-10| 534.01
#2005-11-11| 536.01
#2005-11-14| 534.68
#2005-11-15| 537.68
#2005-11-16| 530.67
#2005-11-17| 527.33
#2005-11-18| 521.66
#2005-11-21| 510.31
#2005-11-22| 526.33
#2005-11-23| 544.36
#2005-11-24| 548.03
#2005-11-25| 558.71
#2005-11-28| 550.37
#2005-11-29| 532.67
#2005-11-30| 534.01
#2005-12-01| 551.70
#2005-12-02| 534.68
#2005-12-05| 537.35
#2005-12-06| .
#2005-12-07| 548.36
#2005-12-08| 545.03
#2005-12-09| 547.36
#2005-12-12| 544.36
#2005-12-13| 554.04
#2005-12-14| 552.70
#2005-12-15| 554.71
#2005-12-16| 555.46
#2005-12-19| 545.11
#2005-12-20| 546.45
#2005-12-21| 553.46
#2005-12-22| 572.09
#2005-12-23| 579.43
#2005-12-26| .
#2005-12-27| 579.43
#2005-12-28| 579.94
#2005-12-29| 582.61
#2005-12-30| 578.61
#2006-01-02| 582.54
#2006-01-03| 593.56
#2006-01-04| 603.91
#2006-01-05| 600.91
#2006-01-06| .
#2006-01-09| 620.68
#2006-01-10| 622.35
#2006-01-11| 629.03
#2006-01-12| 623.02
#2006-01-13| 621.68
#2006-01-16| 626.69
#2006-01-17| 626.39
#2006-01-18| 639.08
#2006-01-19| 662.75
#2006-01-20| 664.75
#2006-01-23| 665.42
#2006-01-24| 659.75
#2006-01-25| 660.41
#2006-01-26| 653.07
#2006-01-27| 663.75
#2006-01-30| 674.33
#2006-01-31| 649.90
#2006-02-01| 666.93
#2006-02-02| 677.66
#2006-02-03| 700.36
#2006-02-06| 694.35
#2006-02-07| 702.70
#2006-02-08| 683.00
#2006-02-09| 689.68
#2006-02-10| 694.35
#2006-02-13| 704.04
#2006-02-14| 705.71
#2006-02-15| 707.38
#2006-02-16| 707.38
#2006-02-17| 706.37
#2006-02-20| 714.05
#2006-02-21| 744.10
#2006-02-22| 765.47
#2006-02-23| 759.13
#2006-02-24| 756.46
#2006-02-27| 756.46
#2006-02-28| 732.42
#2006-03-01| 734.09
#2006-03-02| 740.43
#2006-03-03| 733.42
#2006-03-06| 745.77
#2006-03-07| 746.44
#2006-03-08| 742.43
#2006-03-09| 752.12
#2006-03-10| 757.46
#2006-03-13| 752.12
#2006-03-14| 750.45
#2006-03-15| 752.79
#2006-03-16| 769.15
#2006-03-17| 789.23
#2006-03-20| 787.47
#2006-03-21| 776.90
#2006-03-22| 759.99
#2006-03-23| 751.53
#2006-03-24| 758.58
#2006-03-27| 754.35
#2006-03-28| 755.41
#2006-03-29| 777.60
#2006-03-30| 788.17
#2006-03-31| 788.17
#2006-04-03| 794.52
#2006-04-04| 783.59
#2006-04-05| 787.47
#2006-04-06| 790.29
#2006-04-07| 785.71
#2006-04-10| 785.35
#2006-04-11| 773.37
#2006-04-12| 776.19
#2006-04-13| 777.95
#2006-04-14| .
#2006-04-17| .
#2006-04-18| 797.34
#2006-04-19| 820.25
#2006-04-20| 849.16
#2006-04-21| 869.60
#2006-04-24| 856.91
#2006-04-25| 830.12
#2006-04-26| 809.68
#2006-04-27| 745.17
#2006-04-28| 759.97
#2006-05-01| .
#2006-05-02| 763.14
#2006-05-03| 768.08
#2006-05-04| 786.06
#2006-05-05| 769.49
#2006-05-08| 764.20
#2006-05-09| 758.91
#2006-05-10| 748.69
#2006-05-11| 737.76
#2006-05-12| 721.55
#2006-05-15| 738.82
#2006-05-16| 749.40
#2006-05-17| 729.66
#2006-05-18| 718.73
#2006-05-19| 702.87
#2006-05-22| 689.12
#2006-05-23| 714.15
#2006-05-24| 719.43
#2006-05-25| .
#2006-05-26| 737.41
#2006-05-29| 735.30
#2006-05-30| 725.43
#2006-05-31| 737.06
#2006-06-01| 745.17
#2006-06-02| 736.00
#2006-06-05| 736.35
#2006-06-06| 710.97
#2006-06-07| 706.39
#2006-06-08| 697.93
#2006-06-09| 708.86
#2006-06-12| 703.92
#2006-06-13| 687.00
#2006-06-14| 688.76
#2006-06-15| 712.03
#2006-06-16| 701.10
#2006-06-19| 708.51
#2006-06-20| 713.44
#2006-06-21| 714.15
#2006-06-22| 706.39
#2006-06-23| .
#2006-06-26| 727.19
#2006-06-27| 735.51
#2006-06-28| 731.99
#2006-06-29| 749.61
#2006-06-30| 760.19
#2006-07-03| 767.41
#2006-07-04| 775.39
#2006-07-05| 780.71
#2006-07-06| 776.53
#2006-07-07| 773.49
#2006-07-10| 771.59
#2006-07-11| 771.21
#2006-07-12| 770.07
#2006-07-13| 760.19
#2006-07-14| 758.29
#2006-07-17| 771.59
#2006-07-18| 773.49
#2006-07-19| 772.73
#2006-07-20| 783.76
#2006-07-21| 800.86
#2006-07-24| 805.04
#2006-07-25| 802.00
#2006-07-26| 799.34
#2006-07-27| 809.60
#2006-07-28| 808.84
#2006-07-31| 806.56
#2006-08-01| 819.48
#2006-08-02| 811.12
#2006-08-03| 806.56
#2006-08-04| 820.62
#2006-08-07| 806.56
#2006-08-08| 815.30
#2006-08-09| 812.64
#2006-08-10| 817.58
#2006-08-11| 821.00
#2006-08-14| 824.05
#2006-08-15| 830.13
#2006-08-16| 824.81
#2006-08-17| 800.86
#2006-08-18| 786.04
#2006-08-21| 800.10
#2006-08-22| 830.51
#2006-08-23| 821.00
#2006-08-24| 814.54
#2006-08-25| 815.30
#2006-08-28| 819.48
#2006-08-29| 810.36
#2006-08-30| 808.08
#2006-08-31| 798.20
#2006-09-01| 787.18
#2006-09-04| 784.52
#2006-09-05| 772.35
#2006-09-06| 759.43
#2006-09-07| 756.01
#2006-09-08| 762.47
#2006-09-11| 760.19
#2006-09-12| 771.59
#2006-09-13| 775.01
#2006-09-14| 763.23
#2006-09-15| 781.47
#2006-09-18| 786.04
#2006-09-19| 790.60
#2006-09-20| 782.23
#2006-09-21| 765.89
#2006-09-22| 762.47
#2006-09-25| 755.25
#2006-09-26| 775.39
#2006-09-27| 798.20
#2006-09-28| 800.86
#2006-09-29| 798.58
#2006-10-02| 798.58
#2006-10-03| 796.68
#2006-10-04| 781.09
#2006-10-05| 786.80
#2006-10-06| 778.81
#2006-10-09| 783.76
#2006-10-10| 786.42
#2006-10-11| 801.24
#2006-10-12| 800.86
#2006-10-13| 809.60
#2006-10-16| 821.38
#2006-10-17| 821.00
#2006-10-18| 828.61
#2006-10-19| 821.00
#2006-10-20| 818.72
#2006-10-23| 826.33
#2006-10-24| 824.81
#2006-10-25| 819.86
#2006-10-26| 816.82
#2006-10-27| 822.52
#2006-10-30| 818.34
#2006-10-31| 819.48
#2006-11-01| 806.94
#2006-11-02| 801.62
#2006-11-03| 797.82
#2006-11-06| 807.70
#2006-11-07| 814.54
#2006-11-08| 828.23
#2006-11-09| 824.05
#2006-11-10| 830.51
#2006-11-13| 821.00
#2006-11-14| 835.45
#2006-11-15| 849.51
#2006-11-16| 848.37
#2006-11-17| 859.01
#2006-11-20| 853.31
#2006-11-21| 850.27
#2006-11-22| 852.55
#2006-11-23| 870.80
#2006-11-24| 868.14
#2006-11-27| 864.72
#2006-11-28| 852.93
#2006-11-29| 853.31
#2006-11-30| 838.87
#2006-12-01| 850.65
#2006-12-04| 858.63
#2006-12-05| 868.14
#2006-12-06| .
#2006-12-07| 857.11
#2006-12-08| 852.93
#2006-12-11| 848.75
#2006-12-12| 863.19
#2006-12-13| 855.21
#2006-12-14| 827.47
#2006-12-15| 838.11
#2006-12-18| 836.21
#2006-12-19| 835.45
#2006-12-20| 824.05
#2006-12-21| 817.20
#2006-12-22| 816.06
#2006-12-25| .
#2006-12-26| .
#2006-12-27| 821.76
#2006-12-28| 812.26
#2006-12-29| 819.48
#2007-01-01| .
#2007-01-02| 813.40
#2007-01-03| 804.28
#2007-01-04| 790.60
#2007-01-05| 768.93
#2007-01-08| 766.65
#2007-01-09| 772.35
#2007-01-10| 782.23
#2007-01-11| 776.53
#2007-01-12| 797.82
#2007-01-15| 807.32
#2007-01-16| 803.90
#2007-01-17| 800.48
#2007-01-18| 795.92
#2007-01-19| 803.52
#2007-01-22| 803.90
#2007-01-23| 790.60
#2007-01-24| 803.90
#2007-01-25| 805.04
#2007-01-26| 798.58
#2007-01-29| 828.61
#2007-01-30| 827.85
#2007-01-31| 802.76
#2007-02-01| 797.44
#2007-02-02| 787.94
#2007-02-05| 786.42
#2007-02-06| 797.82
#2007-02-07| 797.82
#2007-02-08| 799.72
#2007-02-09| 804.28
#2007-02-12| 798.20
#2007-02-13| 798.58
#2007-02-14| 796.30
#2007-02-15| 788.70
#2007-02-16| 794.40
#2007-02-19| 802.76
#2007-02-20| 801.62
#2007-02-21| 807.70
#2007-02-22| 811.88
#2007-02-23| 822.52
#2007-02-26| 823.28
#2007-02-27| 809.98
#2007-02-28| 792.88
#2007-03-01| 781.47
#2007-03-02| 809.22
#2007-03-05| 800.10
#2007-03-06| 788.32
#2007-03-07| 798.20
#2007-03-08| 808.84
#2007-03-09| 802.76
#2007-03-12| 815.30
#2007-03-13| 802.76
#2007-03-14| 805.42
#2007-03-15| 822.14
#2007-03-16| 836.21
#2007-03-19| 823.28
#2007-03-20| 822.14
#2007-03-21| 830.13
#2007-03-22| 839.63
#2007-03-23| 872.32
#2007-03-26| 876.88
#2007-03-27| 860.15
#2007-03-28| 855.21
#2007-03-29| 874.94
#2007-03-30| 878.97
#2007-04-02| 870.11
#2007-04-03| 886.62
#2007-04-04| 889.84
#2007-04-05| 890.24
#2007-04-06| .
#2007-04-09| .
#2007-04-10| 900.71
#2007-04-11| 901.52
#2007-04-12| 901.92
#2007-04-13| 903.93
#2007-04-16| 904.74
#2007-04-17| 901.52
#2007-04-18| 889.03
#2007-04-19| 891.85
#2007-04-20| 880.58
#2007-04-23| 895.48
#2007-04-24| 891.05
#2007-04-25| 924.06
#2007-04-26| 914.40
#2007-04-27| 919.64
#2007-04-30| 920.04
#2007-05-01| .
#2007-05-02| 918.03
#2007-05-03| 917.22
#2007-05-04| 918.43
#2007-05-07| 923.26
#2007-05-08| 903.93
#2007-05-09| 894.27
#2007-05-10| 883.00
#2007-05-11| 876.15
#2007-05-14| 889.03
#2007-05-15| 894.27
#2007-05-16| 911.99
#2007-05-17| .
#2007-05-18| 918.83
#2007-05-21| 922.45
#2007-05-22| 925.27
#2007-05-23| 962.72
#2007-05-24| 973.19
#2007-05-25| 976.41
#2007-05-28| 986.07
#2007-05-29| 981.64
#2007-05-30| 975.60
#2007-05-31| 984.06
#2007-06-01| 991.31
#2007-06-04| 976.41
#2007-06-05| 962.32
#2007-06-06| 940.17
#2007-06-07| 929.70
#2007-06-08| 931.72
#2007-06-11| 932.92
#2007-06-12| 930.51
#2007-06-13| 926.08
#2007-06-14| 951.04
#2007-06-15| 955.87
#2007-06-18| 962.32
#2007-06-19| 955.87
#2007-06-20| 960.30
#2007-06-21| 949.03
#2007-06-22| .
#2007-06-25| 948.63
#2007-06-26| 946.21
#2007-06-27| 938.56
#2007-06-28| 935.74
#2007-06-29| 933.73
#2007-07-02| 949.83
#2007-07-03| 961.11
#2007-07-04| 952.25
#2007-07-05| 947.02
#2007-07-06| 960.71
#2007-07-09| 961.51
#2007-07-10| 957.48
#2007-07-11| 958.69
#2007-07-12| 956.68
#2007-07-13| 972.78
#2007-07-16| 976.41
#2007-07-17| 978.42
#2007-07-18| 986.07
#2007-07-19| 985.67
#2007-07-20| 989.70
#2007-07-23| 988.49
#2007-07-24| 976.41
#2007-07-25| 966.74
#2007-07-26| 955.07
#2007-07-27| 955.47
#2007-07-30| 957.48
#2007-07-31| 957.89
#2007-08-01| 949.43
#2007-08-02| 967.95
#2007-08-03| 954.26
#2007-08-06| 942.18
#2007-08-07| 950.24
#2007-08-08| 990.10
#2007-08-09| 988.09
#2007-08-10| 973.59
#2007-08-13| 988.49
#2007-08-14| 967.55
#2007-08-15| 957.48
#2007-08-16| 934.94
#2007-08-17| 919.23
#2007-08-20| 934.94
#2007-08-21| 939.77
#2007-08-22| 948.63
#2007-08-23| 940.17
#2007-08-24| 938.56
#2007-08-27| 948.22
#2007-08-28| 949.43
#2007-08-29| 967.95
#2007-08-30| 961.11
#2007-08-31| 977.62
#2007-09-03| 973.59
#2007-09-04| 974.80
#2007-09-05| 962.72
#2007-09-06| 958.29
#2007-09-07| 947.02
#2007-09-10| 947.02
#2007-09-11| 967.15
#2007-09-12| 966.34
#2007-09-13| 955.87
#2007-09-14| 953.46
#2007-09-17| 955.07
#2007-09-18| 967.95
#2007-09-19| 984.06
#2007-09-20| 987.28
#2007-09-21|1010.63
#2007-09-24|1024.32
#2007-09-25|1024.73
#2007-09-26|1040.83
#2007-09-27|1039.62
#2007-09-28|1036.40
#2007-10-01|1036.00
#2007-10-02|1020.70
#2007-10-03|1034.39
#2007-10-04|1025.13
#2007-10-05|1035.19
#2007-10-08|1046.87
#2007-10-09|1073.04
#2007-10-10|1087.14
#2007-10-11|1077.87
#2007-10-12|1075.46
#2007-10-15|1084.72
#2007-10-16|1111.29
#2007-10-17|1134.65
#2007-10-18|1149.14
#2007-10-19|1171.69
#2007-10-22|1148.34
#2007-10-23|1157.60
#2007-10-24|1160.42
#2007-10-25|1188.60
#2007-10-26|1205.91
#2007-10-29|1235.71
#2007-10-30|1233.29
#2007-10-31|1205.11
#2007-11-01|1204.71
#2007-11-02|1203.90
#2007-11-05|1197.46
#2007-11-06|1209.14
#2007-11-07|1225.24
#2007-11-08|1215.58
#2007-11-09|1232.09
#2007-11-12|1199.88
#2007-11-13|1183.77
#2007-11-14|1189.81
#2007-11-15|1172.90
#2007-11-16|1180.15
#2007-11-19|1181.35
#2007-11-20|1207.53
#2007-11-21|1201.08
#2007-11-22|1213.16
#2007-11-23|1187.39
#2007-11-26|1191.42
#2007-11-27|1170.89
#2007-11-28|1189.81
#2007-11-29|1192.23
#2007-11-30|1182.96
#2007-12-03|1180.55
#2007-12-04|1204.30
#2007-12-05|1212.36
#2007-12-06| .
#2007-12-07|1208.73
#2007-12-10|1195.85
#2007-12-11|1184.57
#2007-12-12|1176.52
#2007-12-13|1195.04
#2007-12-14|1207.93
#2007-12-17|1232.49
#2007-12-18|1209.14
#2007-12-19|1207.93
#2007-12-20|1200.68
#2007-12-21|1208.33
#2007-12-24| .
#2007-12-25| .
#2007-12-26| .
#2007-12-27|1223.63
#2007-12-28|1240.54
#2007-12-31| .
#2008-01-01| .
#2008-01-02|1263.90
#2008-01-03|1314.63
#2008-01-04|1292.08
#2008-01-07|1288.46
#2008-01-08|1230.88
#2008-01-09|1224.03
#2008-01-10|1210.75
#2008-01-11|1175.72
#2008-01-14|1185.78
#2008-01-15|1172.50
#2008-01-16|1124.58
#2008-01-17|1136.66
#2008-01-18|1121.76
#2008-01-21|1049.69
#2008-01-22|1050.49
#2008-01-23|1066.60
#2008-01-24|1129.82
#2008-01-25|1180.95
#2008-01-28|1137.06
#2008-01-29|1124.58
#2008-01-30|1103.24
#2008-01-31|1087.14
#2008-02-01|1089.15
#2008-02-04|1097.20
#2008-02-05|1091.16
#2008-02-06|1126.19
#2008-02-07|1117.74
#2008-02-08|1139.08
#2008-02-11|1155.99
#2008-02-12|1175.31
#2008-02-13|1193.03
#2008-02-14|1185.78
#2008-02-15|1153.97
#2008-02-18|1162.03
#2008-02-19|1188.60
#2008-02-20|1181.76
#2008-02-21|1161.22
#2008-02-22|1144.31
#2008-02-25|1145.92
#2008-02-26|1132.63
#2008-02-27|1133.84
#2008-02-28|1153.97
#2008-02-29|1115.32
#2008-03-03|1073.45
#2008-03-04|1077.07
#2008-03-05|1048.48
#2008-03-06|1042.04
#2008-03-07|1038.82
#2008-03-10|1032.78
#2008-03-11|1073.04
#2008-03-12|1060.56
#2008-03-13|1059.76
#2008-03-14|1044.46
#2008-03-17|1032.38
#2008-03-18|1031.57
#2008-03-19|1009.02
#2008-03-20| 976.41
#2008-03-21| .
#2008-03-24| .
#2008-03-25|1003.39
#2008-03-26|1017.48
#2008-03-27|1045.66
#2008-03-28|1034.39
#2008-03-31|1039.22
#2008-04-01|1075.46
#2008-04-02|1075.88
#2008-04-03|1070.37
#2008-04-04|1065.28
#2008-04-07|1068.67
#2008-04-08|1070.79
#2008-04-09|1048.32
#2008-04-10|1053.41
#2008-04-11|1045.35
#2008-04-14|1047.47
#2008-04-15|1080.12
#2008-04-16|1127.20
#2008-04-17|1108.54
#2008-04-18|1110.23
#2008-04-21|1144.58
#2008-04-22|1129.32
#2008-04-23|1145.01
#2008-04-24|1171.30
#2008-04-25|1212.44
#2008-04-28|1179.36
#2008-04-29|1160.70
#2008-04-30|1156.46
#2008-05-01| .
#2008-05-02|1164.94
#2008-05-05|1173.84
#2008-05-06|1191.23
#2008-05-07|1212.44
#2008-05-08|1176.81
#2008-05-09|1190.38
#2008-05-12|1208.19
#2008-05-13|1219.22
#2008-05-14|1227.70
#2008-05-15|1223.46
#2008-05-16|1224.73
#2008-05-19|1270.11
#2008-05-20|1259.93
#2008-05-21|1281.14
#2008-05-22|1320.15
#2008-05-23|1291.31
#2008-05-26|1290.04
#2008-05-27|1288.34
#2008-05-28|1284.53
#2008-05-29|1322.27
#2008-05-30|1317.18
#2008-06-02|1302.76
#2008-06-03|1331.60
#2008-06-04|1278.59
#2008-06-05|1274.77
#2008-06-06|1272.65
#2008-06-09|1290.47
#2008-06-10|1277.32
#2008-06-11|1258.24
#2008-06-12|1257.39
#2008-06-13|1267.14
#2008-06-16|1284.53
#2008-06-17|1298.10
#2008-06-18|1347.72
#2008-06-19|1332.45
#2008-06-20| .
#2008-06-23|1335.84
#2008-06-24|1323.12
#2008-06-25|1300.64
#2008-06-26|1270.96
#2008-06-27|1320.15
#2008-06-30|1368.07
#2008-07-01|1371.89
#2008-07-02|1313.79
#2008-07-03|1301.92
#2008-07-04|1262.05
#2008-07-07|1289.19
#2008-07-08|1267.99
#2008-07-09|1247.63
#2008-07-10|1210.74
#2008-07-11|1232.37
#2008-07-14|1228.55
#2008-07-15|1238.30
#2008-07-16|1245.51
#2008-07-17|1195.47
#2008-07-18|1151.79
#2008-07-21|1157.31
#2008-07-22|1177.66
#2008-07-23|1124.23
#2008-07-24|1140.77
#2008-07-25|1133.13
#2008-07-28|1138.22
#2008-07-29|1153.49
#2008-07-30|1165.36
#2008-07-31|1205.23
#2008-08-01|1177.24
#2008-08-04|1153.91
#2008-08-05|1103.02
#2008-08-06|1069.52
#2008-08-07|1106.84
#2008-08-08|1083.52
#2008-08-11|1045.77
#2008-08-12|1069.10
#2008-08-13|1103.02
#2008-08-14|1146.28
#2008-08-15|1123.38
#2008-08-18|1133.98
#2008-08-19|1150.52
#2008-08-20|1155.61
#2008-08-21|1177.66
#2008-08-22|1198.87
#2008-08-25|1181.05
#2008-08-26|1181.48
#2008-08-27|1183.18
#2008-08-28|1179.78
#2008-08-29|1189.11
#2008-09-01|1189.96
#2008-09-02|1117.44
#2008-09-03|1102.60
#2008-09-04|1069.95
#2008-09-05|1040.26
#2008-09-08|1063.58
#2008-09-09|1010.15
#2008-09-10| 957.56
#2008-09-11| 966.89
#2008-09-12|1017.78
#2008-09-15| 994.04
#2008-09-16| 992.76
#2008-09-17| 947.39
#2008-09-18| 911.76
#2008-09-19|1040.68
#2008-09-22|1029.23
#2008-09-23|1037.72
#2008-09-24|1009.73
#2008-09-25|1032.20
#2008-09-26|1033.48
#2008-09-29| 996.58
#2008-09-30| 999.97
#2008-10-01|1012.27
#2008-10-02| 949.93
#2008-10-03| 994.88
#2008-10-06| 881.66
#2008-10-07| 840.10
#2008-10-08| 776.48
#2008-10-09| 737.47
#2008-10-10| 691.24
#2008-10-13| 792.18
#2008-10-14| 819.74
#2008-10-15| 767.58
#2008-10-16| 714.57
#2008-10-17| 756.55
#2008-10-20| 807.87
#2008-10-21| 825.25
#2008-10-22| 773.94
#2008-10-23| 768.85
#2008-10-24| 723.47
#2008-10-27| 719.23
#2008-10-28| 729.41
#2008-10-29| 782.42
#2008-10-30| 784.97
#2008-10-31| 814.65
#2008-11-03| 839.25
#2008-11-04| 887.17
#2008-11-05| 868.51
#2008-11-06| 806.59
#2008-11-07| 836.70
#2008-11-10| 836.28
#2008-11-11| 817.62
#2008-11-12| 758.25
#2008-11-13| 740.01
#2008-11-14| 727.29
#2008-11-17| 701.42
#2008-11-18| 692.09
#2008-11-19| 673.86
#2008-11-20| 613.21
#2008-11-21| 586.07
#2008-11-24| 616.61
#2008-11-25| 662.41
#2008-11-26| 625.09
#2008-11-27| 641.63
#2008-11-28| 667.07
#2008-12-01| 614.91
#2008-12-02| 613.64
#2008-12-03| 605.58
#2008-12-04| 587.35
#2008-12-05| 566.99
#2008-12-08| 593.71
#2008-12-09| 586.92
#2008-12-10| 597.52
#2008-12-11| 614.91
#2008-12-12| 588.62
#2008-12-15| 608.13
#2008-12-16| 606.43
#2008-12-17| 610.25
#2008-12-18| 609.82
#2008-12-19| 601.76
#2008-12-22| 608.97
#2008-12-23| 603.89
#2008-12-24| .
#2008-12-25| .
#2008-12-26| .
#2008-12-29| 611.52
#2008-12-30| 645.87
#2008-12-31| .
#2009-01-01| .
#2009-01-02| 653.93
#2009-01-05| 725.60
#2009-01-06| .
#2009-01-07| 717.96
#2009-01-08| 724.32
#2009-01-09| 686.58
#2009-01-12| 695.49
#2009-01-13| 653.50
#2009-01-14| 653.08
#2009-01-15| 644.60
#2009-01-16| 646.29
#2009-01-19| 635.27
#2009-01-20| 626.79
#2009-01-21| 636.12
#2009-01-22| 639.51
#2009-01-23| 641.20
#2009-01-26| 670.47
#2009-01-27| 655.20
#2009-01-28| 665.38
#2009-01-29| 655.62
#2009-01-30| 647.99
#2009-02-02| 635.27
#2009-02-03| 631.87
#2009-02-04| 642.05
#2009-02-05| 663.68
#2009-02-06| 656.47
#2009-02-09| 664.10
#2009-02-10| 636.96
#2009-02-11| 631.45
#2009-02-12| 627.63
#2009-02-13| 619.15
#2009-02-16| 621.27
#2009-02-17| 601.76
#2009-02-18| 599.64
#2009-02-19| 612.79
#2009-02-20| 591.16
#2009-02-23| 587.77
#2009-02-24| 586.07
#2009-02-25| 564.02
#2009-02-26| 573.35
#2009-02-27| 578.44
#2009-03-02| 544.09
#2009-03-03| 534.76
#2009-03-04| 546.21
#2009-03-05| 547.06
#2009-03-06| 546.21
#2009-03-09| 556.81
#2009-03-10| 573.35
#2009-03-11| 587.35
#2009-03-12| 580.99
#2009-03-13| 578.86
#2009-03-16| 606.85
#2009-03-17| 601.34
#2009-03-18| 609.40
#2009-03-19| 628.48
#2009-03-20| 643.75
#2009-03-23| 666.65
#2009-03-24| 662.41
#2009-03-25| 681.07
#2009-03-26| 667.92
#2009-03-27| 663.26
#2009-03-30| 618.30
#2009-03-31| 608.55
#2009-04-01| 576.32
#2009-04-02| 562.33
#2009-04-03| 568.26
#2009-04-06| 599.64
#2009-04-07| 618.73
#2009-04-08| 605.07
#2009-04-09| 598.24
#2009-04-10| .
#2009-04-13| .
#2009-04-14| 600.97
#2009-04-15| 612.81
#2009-04-16| 633.75
#2009-04-17| 651.05
#2009-04-20| 627.38
#2009-04-21| 623.74
#2009-04-22| 636.03
#2009-04-23| 636.94
#2009-04-24| 666.08
#2009-04-27| 667.44
#2009-04-28| 658.34
#2009-04-29| 672.00
#2009-04-30| 700.22
#2009-05-01| .
#2009-05-04| 722.08
#2009-05-05| 706.60
#2009-05-06| 723.44
#2009-05-07| 762.60
#2009-05-08| 778.53
#2009-05-11| 741.20
#2009-05-12| 758.04
#2009-05-13| 733.00
#2009-05-14| 730.27
#2009-05-15| 751.67
#2009-05-18| 754.86
#2009-05-19| 773.98
#2009-05-20| 809.95
#2009-05-21| .
#2009-05-22| 794.47
#2009-05-25| 794.47
#2009-05-26| 792.19
#2009-05-27| 815.41
#2009-05-28| 811.77
#2009-05-29| 785.36
#2009-06-01| 809.04
#2009-06-02| 809.95
#2009-06-03| 787.64
#2009-06-04| 783.54
#2009-06-05| 777.62
#2009-06-08| 760.32
#2009-06-09| 769.88
#2009-06-10| 777.62
#2009-06-11| 790.37
#2009-06-12| 772.61
#2009-06-15| 761.23
#2009-06-16| 748.94
#2009-06-17| 726.63
#2009-06-18| 738.92
#2009-06-19| .
#2009-06-22| 730.27
#2009-06-23| 716.61
#2009-06-24| 722.99
#2009-06-25| 725.72
#2009-06-26| 722.08
#2009-06-29| 734.37
#2009-06-30| 738.47
#2009-07-01| 744.84
#2009-07-02| 725.72
#2009-07-03| 713.88
#2009-07-06| 701.59
#2009-07-07| 697.04
#2009-07-08| 687.93
#2009-07-09| 691.57
#2009-07-10| 684.29
#2009-07-13| 696.58
#2009-07-14| 707.51
#2009-07-15| 723.44
#2009-07-16| 711.15
#2009-07-17| 714.79
#2009-07-20| 730.27
#2009-07-21| 739.38
#2009-07-22| 738.92
#2009-07-23| 743.93
#2009-07-24| 742.56
#2009-07-27| 750.30
#2009-07-28| 745.75
#2009-07-29| 739.83
#2009-07-30| 763.51
#2009-07-31| 739.83
#2009-08-03| 746.66
#2009-08-04| 748.03
#2009-08-05| 752.13
#2009-08-06| 755.77
#2009-08-07| 772.61
#2009-08-10| 751.21
#2009-08-11| 753.04
#2009-08-12| 768.06
#2009-08-13| 787.64
#2009-08-14| 776.26
#2009-08-17| 762.60
#2009-08-18| 774.43
#2009-08-19| 794.47
#2009-08-20| 797.20
#2009-08-21| 830.89
#2009-08-24| 845.00
#2009-08-25| 842.73
#2009-08-26| 836.81
#2009-08-27| 849.10
#2009-08-28| 845.00
#2009-08-31| 829.52
#2009-09-01| 809.49
#2009-09-02| 787.64
#2009-09-03| 784.00
#2009-09-04| 815.86
#2009-09-07| 818.14
#2009-09-08| 816.32
#2009-09-09| 817.69
#2009-09-10| 819.96
#2009-09-11| 817.23
#2009-09-14| 808.13
#2009-09-15| 822.69
#2009-09-16| 826.34
#2009-09-17| 838.17
#2009-09-18| 826.34
#2009-09-21| 814.50
#2009-09-22| 819.51
#2009-09-23| 808.58
#2009-09-24| 789.91
#2009-09-25| 782.17
#2009-09-28| 796.74
#2009-09-29| 793.56
#2009-09-30| 797.65
#2009-10-01| 790.82
#2009-10-02| 772.16
#2009-10-05| 776.26
#2009-10-06| 794.01
#2009-10-07| 792.19
#2009-10-08| 789.91
#2009-10-09| 788.09
#2009-10-12| 781.26
#2009-10-13| 783.54
#2009-10-14| 776.26
#2009-10-15| 768.52
#2009-10-16| 764.87
#2009-10-19| 769.43
#2009-10-20| 778.99
#2009-10-21| 773.98
#2009-10-22| 771.25
#2009-10-23| 762.60
#2009-10-26| 758.04
#2009-10-27| 759.41
#2009-10-28| 736.19
#2009-10-29| 738.01
#2009-10-30| 734.37
#2009-11-02| 734.37
#2009-11-03| 729.82
#2009-11-04| 737.56
#2009-11-05| 737.10
#2009-11-06| 743.48
#2009-11-09| 760.32
#2009-11-10| 759.87
#2009-11-11| 762.60
#2009-11-12| 760.78
#2009-11-13| 770.34
#2009-11-16| 778.99
#2009-11-17| 777.62
#2009-11-18| 788.09
#2009-11-19| 773.98
#2009-11-20| 776.26
#2009-11-23| 787.64
#2009-11-24| 785.82
#2009-11-25| 777.62
#2009-11-26| 768.97
#2009-11-27| 774.43
#2009-11-30| 768.97
#2009-12-01| 782.17
#2009-12-02| 791.28
#2009-12-03| 784.91
#2009-12-04| 789.00
#2009-12-07| 795.38
#2009-12-08| 785.82
#2009-12-09| 779.44
#2009-12-10| 784.91
#2009-12-11| 794.92
#2009-12-14| 801.30
#2009-12-15| 805.85
#2009-12-16| 809.49
#2009-12-17| 816.32
#2009-12-18| 814.50
#2009-12-21| 821.33
#2009-12-22| 834.53
#2009-12-23| 839.08
#2009-12-24| .
#2009-12-25| .
#2009-12-28| 837.72
#2009-12-29| 861.85
#2009-12-30| 863.67
#2009-12-31| .
#2010-01-01| .
#2010-01-04| 887.80
#2010-01-05| 879.15
#2010-01-06| .
#2010-01-07| 875.05
#2010-01-08| 866.40
#2010-01-11| 858.66
#2010-01-12| 847.73
#2010-01-13| 847.28
#2010-01-14| 853.65
#2010-01-15| 847.73
#2010-01-18| 855.02
#2010-01-19| 863.67
#2010-01-20| 850.47
#2010-01-21| 835.44
#2010-01-22| 824.06
#2010-01-25| 835.90
#2010-01-26| 824.06
#2010-01-27| 832.25
#2010-01-28| 831.34
#2010-01-29| 838.17
#2010-02-01| 844.55
#2010-02-02| 851.38
#2010-02-03| 845.91
#2010-02-04| 835.44
#2010-02-05| 819.51
#2010-02-08| 822.69
#2010-02-09| 817.69
#2010-02-10| 825.88
#2010-02-11| 819.05
#2010-02-12| 824.52
#2010-02-15| 817.23
#2010-02-16| 828.16
#2010-02-17| 842.73
#2010-02-18| 852.29
#2010-02-19| 857.75
#2010-02-22| 855.93
#2010-02-23| 860.94
#2010-02-24| 868.68
#2010-02-25| 851.38
#2010-02-26| 851.83
#2010-03-01| 866.40
#2010-03-02| 864.58
#2010-03-03| 867.31
#2010-03-04| 858.21
#2010-03-05| 869.13
#2010-03-08| 879.60
#2010-03-09| 882.79
#2010-03-10| 887.80
#2010-03-11| 877.78
#2010-03-12| 885.98
#2010-03-15| 894.63
#2010-03-16| 899.18
#2010-03-17| 901.46
#2010-03-18| 895.08
#2010-03-19| 883.25
#2010-03-22| 886.89
#2010-03-23| 883.25
#2010-03-24| 873.69
#2010-03-25| 889.17
#2010-03-26| 880.53
#2010-03-29| 878.61
#2010-03-30| 869.49
#2010-03-31| 869.01
#2010-04-01| 878.13
#2010-04-02| .
#2010-04-05| .
#2010-04-06| 881.01
#2010-04-07| 883.89
#2010-04-08| 879.57
#2010-04-09| 895.88
#2010-04-12| 908.36
#2010-04-13| 915.08
#2010-04-14| 914.12
#2010-04-15| 910.28
#2010-04-16| 895.88
#2010-04-19| 889.65
#2010-04-20| 897.32
#2010-04-21| 891.56
#2010-04-22| 899.72
#2010-04-23| 908.36
#2010-04-26| 934.75
#2010-04-27| 907.40
#2010-04-28| 899.24
#2010-04-29| 897.80
#2010-04-30| 934.75
#2010-05-03| 927.55
#2010-05-04| 909.32
#2010-05-05| 897.80
#2010-05-06| 881.97
#2010-05-07| 857.49
#2010-05-10| 899.24
#2010-05-11| 899.24
#2010-05-12| 914.12
#2010-05-13| .
#2010-05-14| 885.81
#2010-05-17| 881.49
#2010-05-18| 893.96
#2010-05-19| 868.53
#2010-05-20| 859.41
#2010-05-21| 853.66
#2010-05-24| 858.93
#2010-05-25| 833.50
#2010-05-26| 846.46
#2010-05-27| 875.25
#2010-05-28| 883.89
#2010-05-31| 872.85
#2010-06-01| 884.37
#2010-06-02| 890.12
#2010-06-03| 896.36
#2010-06-04| 884.37
#2010-06-07| 881.97
#2010-06-08| 879.09
#2010-06-09| 889.65
#2010-06-10| 899.24
#2010-06-11| 884.37
#2010-06-14| 886.29
#2010-06-15| 900.68
#2010-06-16| 895.40
#2010-06-17| 894.92
#2010-06-18| 914.60
#2010-06-21| 917.96
#2010-06-22| 920.36
#2010-06-23| 904.52
#2010-06-24| 891.08
#2010-06-25| .
#2010-06-28| 884.85
#2010-06-29| 869.01
#2010-06-30| 867.57
#2010-07-01| 860.37
#2010-07-02| 870.93
#2010-07-05| 867.09
#2010-07-06| 886.29
#2010-07-07| 895.40
#2010-07-08| 899.24
#2010-07-09| 894.92
#2010-07-12| 903.08
#2010-07-13| 906.92
#2010-07-14| 912.20
#2010-07-15| 916.04
#2010-07-16| 866.13
#2010-07-19| 858.45
#2010-07-20| 870.93
#2010-07-21| 867.09
#2010-07-22| 866.61
#2010-07-23| 864.69
#2010-07-26| 854.14
#2010-07-27| 841.66
#2010-07-28| 859.89
#2010-07-29| 869.97
#2010-07-30| 856.53
#2010-08-02| 879.09
#2010-08-03| 886.77
#2010-08-04| 892.52
#2010-08-05| 890.12
#2010-08-06| 881.97
#2010-08-09| 893.96
#2010-08-10| 879.57
#2010-08-11| 870.93
#2010-08-12| 873.33
#2010-08-13| 889.65
#2010-08-16| 880.53
#2010-08-17| 893.96
#2010-08-18| 895.40
#2010-08-19| 882.93
#2010-08-20| 875.25
#2010-08-23| 873.33
#2010-08-24| 865.17
#2010-08-25| 861.81
#2010-08-26| 862.29
#2010-08-27| 871.41
#2010-08-30| 876.69
#2010-08-31| 871.89
#2010-09-01| 891.56
#2010-09-02| 885.33
#2010-09-03| 883.41
#2010-09-06| 892.52
#2010-09-07| 881.49
#2010-09-08| 893.00
#2010-09-09| 914.12
#2010-09-10| 926.59
#2010-09-13| 924.19
#2010-09-14| 922.75
#2010-09-15| 921.32
#2010-09-16| 922.27
#2010-09-17| 927.07
#2010-09-20| 933.79
#2010-09-21| 926.11
#2010-09-22| 925.63
#2010-09-23| 919.40
#2010-09-24| 928.03
#2010-09-27| 919.88
#2010-09-28| 927.07
#2010-09-29| 921.32
#2010-09-30| 920.84
#2010-10-01| 935.23
#2010-10-04| 929.47
#2010-10-05| 942.91
#2010-10-06| 944.83
#2010-10-07| 950.11
#2010-10-08| 952.51
#2010-10-11| 973.14
#2010-10-12| 973.14
#2010-10-13| 977.46
#2010-10-14| 968.34
#2010-10-15| 964.98
#2010-10-18| 963.54
#2010-10-19| 959.70
#2010-10-20| 946.27
#2010-10-21| 970.74
#2010-10-22| 981.78
#2010-10-25| 987.53
#2010-10-26| 987.53
#2010-10-27| 980.34
#2010-10-28| 990.41
#2010-10-29| 977.46
#2010-11-01| 989.93
#2010-11-02| 981.78
#2010-11-03| 970.26
#2010-11-04| 981.30
#2010-11-05| 980.34
#2010-11-08| 958.74
#2010-11-09| 974.10
#2010-11-10| 972.66
#2010-11-11| 973.62
#2010-11-12| 978.90
#2010-11-15| 993.29
#2010-11-16| 986.57
#2010-11-17| 990.41
#2010-11-18| 999.53
#2010-11-19| 995.21
#2010-11-22| 996.65
#2010-11-23| 985.14
#2010-11-24|1004.33
#2010-11-25|1014.41
#2010-11-26|1014.89
#2010-11-29| 988.01
#2010-11-30| 975.54
#2010-12-01| 983.70
#2010-12-02|1001.45
#2010-12-03|1002.41
#2010-12-06| .
#2010-12-07|1006.73
#2010-12-08|1026.88
#2010-12-09|1027.84
#2010-12-10|1031.68
#2010-12-13|1040.80
#2010-12-14|1035.52
#2010-12-15|1031.68
#2010-12-16|1049.44
#2010-12-17|1035.04
#2010-12-20|1059.51
#2010-12-21|1067.67
#2010-12-22|1071.51
#2010-12-23|1073.91
#2010-12-24| .
#2010-12-27|1071.51
#2010-12-28|1074.87
#2010-12-29|1080.63
#2010-12-30|1081.11
#2010-12-31| .
#2011-01-03|1072.47
#2011-01-04|1064.31
#2011-01-05|1070.55
#2011-01-06| .
#2011-01-07|1096.46
#2011-01-10|1065.75
#2011-01-11|1076.31
#2011-01-12|1085.90
#2011-01-13|1080.15
#2011-01-14|1079.19
#2011-01-17|1078.71
#2011-01-18|1083.99
#2011-01-19|1080.15
#2011-01-20|1072.95
#2011-01-21|1080.63
#2011-01-24|1083.03
#2011-01-25|1086.38
#2011-01-26|1066.71
#2011-01-27|1077.27
#2011-01-28|1067.67
#2011-01-31|1079.67
#2011-02-01|1108.46
#2011-02-02|1060.95
#2011-02-03|1041.28
#2011-02-04|1041.28
#2011-02-07|1041.28
#2011-02-08|1054.71
#2011-02-09|1067.67
#2011-02-10|1062.87
#2011-02-11|1075.83
#2011-02-14|1071.51
#2011-02-15|1060.47
#2011-02-16|1061.43
#2011-02-17|1048.96
#2011-02-18|1054.71
#2011-02-21|1044.16
#2011-02-22|1057.11
#2011-02-23|1051.84
#2011-02-24|1060.95
#2011-02-25|1068.15
#2011-02-28|1077.27
#2011-03-01|1068.15
#2011-03-02|1059.99
#2011-03-03|1060.47
#2011-03-04|1061.43
#2011-03-07|1067.19
#2011-03-08|1075.83
#2011-03-09|1087.82
#2011-03-10|1083.99
#2011-03-11|1056.15
#2011-03-14|1035.04
#2011-03-15|1052.80
#2011-03-16|1077.27
#2011-03-17|1093.58
#2011-03-18|1091.66
#2011-03-21|1101.26
#2011-03-22|1088.78
#2011-03-23|1110.38
#2011-03-24|1114.22
#2011-03-25|1130.05
#2011-03-28|1129.09
#2011-03-29|1126.21
#2011-03-30|1144.93
#2011-03-31|1149.73
#2011-04-01|1171.26
#2011-04-04|1171.76
#2011-04-05|1173.26
#2011-04-06|1167.25
#2011-04-07|1168.75
#2011-04-08|1176.26
#2011-04-11|1177.27
#2011-04-12|1172.76
#2011-04-13|1173.76
#2011-04-14|1150.23
#2011-04-15|1152.23
#2011-04-18|1134.20
#2011-04-19|1132.70
#2011-04-20|1153.23
#2011-04-21|1153.73
#2011-04-22| .
#2011-04-25| .
#2011-04-26|1161.74
#2011-04-27|1166.75
#2011-04-28|1157.74
#2011-04-29|1164.75
#2011-05-02|1200.30
#2011-05-03|1175.26
#2011-05-04|1151.73
#2011-05-05|1144.22
#2011-05-06|1131.70
#2011-05-09|1147.22
#2011-05-10|1151.73
#2011-05-11|1155.73
#2011-05-12|1139.21
#2011-05-13|1134.70
#2011-05-16|1136.71
#2011-05-17|1137.21
#2011-05-18|1142.71
#2011-05-19|1146.72
#2011-05-20|1138.71
#2011-05-23|1125.19
#2011-05-24|1130.70
#2011-05-25|1133.20
#2011-05-26|1134.20
#2011-05-27|1128.69
#2011-05-30|1158.74
#2011-05-31|1164.25
#2011-06-01|1148.22
#2011-06-02| .
#2011-06-03|1131.70
#2011-06-06|1130.20
#2011-06-07|1140.71
#2011-06-08|1121.18
#2011-06-09|1158.74
#2011-06-10|1142.71
#2011-06-13|1139.21
#2011-06-14|1130.70
#2011-06-15|1128.69
#2011-06-16|1109.16
#2011-06-17|1112.67
#2011-06-20|1028.04
#2011-06-21|1001.00
#2011-06-22| 971.46
#2011-06-23| 972.46
#2011-06-24| .
#2011-06-27| 952.93
#2011-06-28| 966.45
#2011-06-29| 995.49
#2011-06-30|1000.00
#2011-07-01|1005.51
#2011-07-04|1004.01
#2011-07-05| 997.50
#2011-07-06| 988.48
#2011-07-07| 999.00
#2011-07-08| 983.48
#2011-07-11| 955.93
#2011-07-12| 943.92
#2011-07-13| 962.44
#2011-07-14| 952.43
#2011-07-15| 948.92
#2011-07-18| 932.40
#2011-07-19| 932.90
#2011-07-20| 951.43
#2011-07-21| 954.93
#2011-07-22| 955.93
#2011-07-25| 951.43
#2011-07-26| 941.41
#2011-07-27| 934.40
#2011-07-28| 933.90
#2011-07-29| 923.89
#2011-08-01| 913.87
#2011-08-02| 899.35
#2011-08-03| 895.34
#2011-08-04| 859.29
#2011-08-05| 863.80
#2011-08-08| 827.24
#2011-08-09| 833.75
#2011-08-10| 795.19
#2011-08-11| 846.77
#2011-08-12| 875.31
#2011-08-15| 882.82
#2011-08-16| 860.79
#2011-08-17| 887.83
#2011-08-18| 837.76
#2011-08-19| 872.81
#2011-08-22| 889.33
#2011-08-23| 905.86
#2011-08-24| 915.37
#2011-08-25| 909.36
#2011-08-26| 905.36
#2011-08-29| 930.40
#2011-08-30| 929.39
#2011-08-31| 937.41
#2011-09-01| 920.88
#2011-09-02| 911.37
#2011-09-05| 875.31
#2011-09-06| 867.80
#2011-09-07| 903.86
#2011-09-08| 912.37
#2011-09-09| 879.82
#2011-09-12| 852.28
#2011-09-13| 855.78
#2011-09-14| 868.80
#2011-09-15| 881.82
#2011-09-16| 915.37
#2011-09-19| 892.84
#2011-09-20| 921.38
#2011-09-21| 918.88
#2011-09-22| 871.81
#2011-09-23| 863.80
#2011-09-26| 878.82
#2011-09-27| 923.39
#2011-09-28| 913.87
#2011-09-29| 902.85
#2011-09-30| 886.33
#2011-10-03| 894.34
#2011-10-04| 856.28
#2011-10-05| 873.81
#2011-10-06| 884.83
#2011-10-07| 887.83
#2011-10-10| 897.85
#2011-10-11| 891.34
#2011-10-12| 904.86
#2011-10-13| 900.35
#2011-10-14| 917.38
#2011-10-17| 888.83
#2011-10-18| 889.83
#2011-10-19| 890.34
#2011-10-20| 868.80
#2011-10-21| 877.82
#2011-10-24| 888.83
#2011-10-25| 892.34
#2011-10-26| 886.33
#2011-10-27| 910.87
#2011-10-28| 911.37
#2011-10-31| 882.82
#2011-11-01| 867.30
#2011-11-02| 873.31
#2011-11-03| 888.83
#2011-11-04| 871.31
#2011-11-07| 885.83
#2011-11-08| 885.33
#2011-11-09| 867.30
#2011-11-10| 867.80
#2011-11-11| 888.33
#2011-11-14| 876.82
#2011-11-15| 860.29
#2011-11-16| 860.79
#2011-11-17| 846.77
#2011-11-18| 822.23
#2011-11-21| 794.19
#2011-11-22| 803.71
#2011-11-23| 797.70
#2011-11-24| 792.69
#2011-11-25| 785.18
#2011-11-28| 835.75
#2011-11-29| 823.23
#2011-11-30| 854.28
#2011-12-01| 844.27
#2011-12-02| 837.76
#2011-12-05| 858.29
#2011-12-06| .
#2011-12-07| 852.28
#2011-12-08| 834.75
#2011-12-09| 825.24
#2011-12-12| 812.72
#2011-12-13| 799.70
#2011-12-14| 781.67
#2011-12-15| 789.68
#2011-12-16| 784.18
#2011-12-19| 793.69
#2011-12-20| 808.21
#2011-12-21| 798.70
#2011-12-22| 811.72
#2011-12-23| 826.24
#2011-12-26| .
#2011-12-27| 816.73
#2011-12-28| 812.22
#2011-12-29| 823.74
#2011-12-30| 825.74
#2012-01-02| 851.28
#2012-01-03| 839.26
#2012-01-04| 822.23
#2012-01-05| 805.21
#2012-01-06| .
#2012-01-09| 798.20
#2012-01-10| 813.22
#2012-01-11| 791.69
#2012-01-12| 797.70
#2012-01-13| 789.18
#2012-01-16| 804.71
#2012-01-17| 820.73
#2012-01-18| 816.22
#2012-01-19| 823.74
#2012-01-20| 817.73
#2012-01-23| 810.22
#2012-01-24| 808.21
#2012-01-25| 804.71
#2012-01-26| 840.26
#2012-01-27| 848.27
#2012-01-30| 835.75
#2012-01-31| 841.26
#2012-02-01| 898.35
#2012-02-02| 907.36
#2012-02-03| 916.37
#2012-02-06| 911.87
#2012-02-07| 908.86
#2012-02-08| 918.38
#2012-02-09| 913.37
#2012-02-10| 909.36
#2012-02-13| 910.87
#2012-02-14| 896.85
#2012-02-15| 890.34
#2012-02-16| 910.37
#2012-02-17| 921.88
#2012-02-20| 938.91
#2012-02-21| 929.89
#2012-02-22| 922.38
#2012-02-23| 911.37
#2012-02-24| 926.39
#2012-02-27| 926.39
#2012-02-28| 918.88
#2012-02-29| 933.90
#2012-03-01| 942.41
#2012-03-02| 966.45
#2012-03-05| 963.45
#2012-03-06| 943.92
#2012-03-07| 950.43
#2012-03-08| 947.42
#2012-03-09| 944.42
#2012-03-12| 940.91
#2012-03-13| 939.41
#2012-03-14| 944.42
#2012-03-15| 936.91
#2012-03-16| 934.90
#2012-03-19| 931.90
#2012-03-20| 931.40
#2012-03-21| 901.85
#2012-03-22| 901.35
#2012-03-23| 896.34
#2012-03-26| 914.87
#2012-03-27| 901.85
#2012-03-28| 897.85
#2012-03-29| 879.32
#2012-03-30| 911.37
#2012-04-02| 910.87
#2012-04-03| 895.34
#2012-04-04| 878.32
#2012-04-05| 874.81
#2012-04-06| .
#2012-04-09| .
#2012-04-10| 866.30
#2012-04-11| 879.32
#2012-04-12| 879.85
#2012-04-13| 879.32
#2012-04-16| 881.97
#2012-04-17| 895.25
#2012-04-18| 889.41
#2012-04-19| 869.76
#2012-04-20| 873.48
#2012-04-23| 864.45
#2012-04-24| 870.82
#2012-04-25| 879.85
#2012-04-26| 860.20
#2012-04-27| 872.95
#2012-04-30| 862.86
#2012-05-01| .
#2012-05-02| 864.45
#2012-05-03| 863.92
#2012-05-04| 858.61
#2012-05-07| 873.48
#2012-05-08| 874.54
#2012-05-09| 868.17
#2012-05-10| 862.86
#2012-05-11| 863.92
#2012-05-14| 838.43
#2012-05-15| 831.00
#2012-05-16| 827.81
#2012-05-17| .
#2012-05-18| 815.07
#2012-05-21| 815.07
#2012-05-22| 833.65
#2012-05-23| 815.07
#2012-05-24| 825.16
#2012-05-25| 826.22
#2012-05-28| 815.60
#2012-05-29| 805.51
#2012-05-30| 797.55
#2012-05-31| 779.49
#2012-06-01| 769.40
#2012-06-04| 765.16
#2012-06-05| 762.50
#2012-06-06| 774.18
#2012-06-07| 748.70
#2012-06-08| 756.66
#2012-06-11| 746.04
#2012-06-12| 746.04
#2012-06-13| 740.73
#2012-06-14| 755.60
#2012-06-15| 782.15
#2012-06-18| 772.59
#2012-06-19| 783.21
#2012-06-20| 778.96
#2012-06-21| 780.02
#2012-06-22| .
#2012-06-25| 760.38
#2012-06-26| 750.29
#2012-06-27| 767.28
#2012-06-28| 763.03
#2012-06-29| 794.89
#2012-07-02| 809.76
#2012-07-03| 815.60
#2012-07-04| 816.13
#2012-07-05| 810.82
#2012-07-06| 799.14
#2012-07-09| 788.52
#2012-07-10| 775.78
#2012-07-11| 787.46
#2012-07-12| 761.97
#2012-07-13| 776.31
#2012-07-16| 784.27
#2012-07-17| 776.31
#2012-07-18| 775.78
#2012-07-19| 713.65
#2012-07-20| 704.09
#2012-07-23| 700.38
#2012-07-24| 685.51
#2012-07-25| 702.50
#2012-07-26| 719.49
#2012-07-27| 734.89
#2012-07-30| 738.08
#2012-07-31| 723.21
#2012-08-01| 721.08
#2012-08-02| 720.02
#2012-08-03| 742.32
#2012-08-06| 749.23
#2012-08-07| 761.97
#2012-08-08| 762.50
#2012-08-09| 762.50
#2012-08-10| 754.54
#2012-08-13| 758.25
#2012-08-14| 757.19
#2012-08-15| 751.35
#2012-08-16| 762.50
#2012-08-17| 757.19
#2012-08-20| 759.32
#2012-08-21| 764.63
#2012-08-22| 758.25
#2012-08-23| 745.51
#2012-08-24| 744.98
#2012-08-27| 748.70
#2012-08-28| 746.04
#2012-08-29| 754.01
#2012-08-30| 766.75
#2012-08-31| 780.02
#2012-09-03| 789.05
#2012-09-04| 782.15
#2012-09-05| 767.28
#2012-09-06| 789.58
#2012-09-07| 806.57
#2012-09-10| 802.33
#2012-09-11| 800.73
#2012-09-12| 809.76
#2012-09-13| 810.82
#2012-09-14| 828.87
#2012-09-17| 809.23
#2012-09-18| 789.58
#2012-09-19| 791.71
#2012-09-20| 774.71
#2012-09-21| 776.31
#2012-09-24| 769.40
#2012-09-25| 784.27
#2012-09-26| 765.69
#2012-09-27| 772.06
#2012-09-28| 760.91
#2012-10-01| 773.12
#2012-10-02| 763.03
#2012-10-03| 749.23
#2012-10-04| 742.85
#2012-10-05| 751.88
#2012-10-08| 743.39
#2012-10-09| 748.70
#2012-10-10| 747.63
#2012-10-11| 755.60
#2012-10-12| 742.85
#2012-10-15| 742.85
#2012-10-16| 751.88
#2012-10-17| 761.97
#2012-10-18| 764.09
#2012-10-19| 765.69
#2012-10-22| 764.63
#2012-10-23| 750.29
#2012-10-24| 759.85
#2012-10-25| 748.70
#2012-10-26| 752.41
#2012-10-29| 755.07
#2012-10-30| 757.72
#2012-10-31| 757.72
#2012-11-01| 773.65
#2012-11-02| 780.55
#2012-11-05| 778.96
#2012-11-06| 759.32
#2012-11-07| 742.32
#2012-11-08| 743.39
#2012-11-09| 741.26
#2012-11-12| 740.20
#2012-11-13| 724.27
#2012-11-14| 741.79
#2012-11-15| 725.86
#2012-11-16| 717.90
#2012-11-19| 735.42
#2012-11-20| 731.17
#2012-11-21| 732.77
#2012-11-22| 745.51
#2012-11-23| 741.26
#2012-11-26| 732.23
#2012-11-27| 726.92
#2012-11-28| 726.92
#2012-11-29| 739.67
#2012-11-30| 735.42
#2012-12-03| 751.88
#2012-12-04| 755.60
#2012-12-05| 763.03
#2012-12-06| .
#2012-12-07| 749.23
#2012-12-10| 756.66
#2012-12-11| 758.78
#2012-12-12| 759.85
#2012-12-13| 764.09
#2012-12-14| 763.56
#2012-12-17| 761.97
#2012-12-18| 761.44
#2012-12-19| 763.03
#2012-12-20| 761.97
#2012-12-21| 761.44
#2012-12-24| .
#2012-12-25| .
#2012-12-26| .
#2012-12-27| 755.07
#2012-12-28| 751.35
#2012-12-31| .
#2013-01-01| .
#2013-01-02| 762.50
#2013-01-03| 767.28
#2013-01-04| 774.18
#2013-01-07| 767.81
#2013-01-08| 767.28
#2013-01-09| 766.75
#2013-01-10| 763.03
#2013-01-11| 763.56
#2013-01-14| 755.07
#2013-01-15| 748.70
#2013-01-16| 747.63
#2013-01-17| 749.23
#2013-01-18| 740.20
#2013-01-21| 735.95
#2013-01-22| 731.17
#2013-01-23| 740.20
#2013-01-24| 723.21
#2013-01-25| 715.77
#2013-01-28| 710.46
#2013-01-29| 716.84
#2013-01-30| 714.18
#2013-01-31| 733.30
#2013-02-01| 743.39
#2013-02-04| 738.08
#2013-02-05| 748.16
#2013-02-06| 754.01
#2013-02-07| 749.23
#2013-02-08| 757.19
#2013-02-11| 785.86
#2013-02-12| 786.40
#2013-02-13| 798.08
#2013-02-14| 792.24
#2013-02-15| 794.89
#2013-02-18| 790.11
#2013-02-19| 786.40
#2013-02-20| 775.78
#2013-02-21| 769.40
#2013-02-22| 781.09
#2013-02-25| 778.96
#2013-02-26| 763.56
#2013-02-27| 767.28
#2013-02-28| 775.78
#2013-03-01| 774.71
#2013-03-04| 781.09
#2013-03-05| 791.71
#2013-03-06| 784.80
#2013-03-07| 785.86
#2013-03-08| 797.02
#2013-03-11| 794.89
#2013-03-12| 801.79
#2013-03-13| 800.20
#2013-03-14| 808.70
#2013-03-15| 807.10
#2013-03-18| 801.79
#2013-03-19| 800.20
#2013-03-20| 812.41
#2013-03-21| 842.15
#2013-03-22| 853.30
#2013-03-25| 843.74
#2013-03-26| 836.31
#2013-03-27| 839.49
#2013-03-28| 834.72
#2013-03-29| .
#2013-04-01| .
#2013-04-02| 865.51
#2013-04-03| 863.39
#2013-04-04| 868.17
#2013-04-05| 868.70
#2013-04-08| 854.36
#2013-04-09| 857.02
#2013-04-10| 871.17
#2013-04-11| 855.89
#2013-04-12| 850.79
#2013-04-15| 849.66
#2013-04-16| 785.69
#2013-04-17| 779.47
#2013-04-18| 772.11
#2013-04-19| 788.52
#2013-04-22| 789.66
#2013-04-23| 799.85
#2013-04-24| 807.20
#2013-04-25| 803.24
#2013-04-26| 795.88
#2013-04-29| 793.62
#2013-04-30| 798.71
#2013-05-01| .
#2013-05-02| 793.62
#2013-05-03| 821.36
#2013-05-06| 819.09
#2013-05-07| 821.92
#2013-05-08| 826.45
#2013-05-09| .
#2013-05-10| 831.54
#2013-05-13| 833.81
#2013-05-14| 831.54
#2013-05-15| 837.21
#2013-05-16| 829.85
#2013-05-17| 830.98
#2013-05-20| 840.60
#2013-05-21| 850.79
#2013-05-22| 861.55
#2013-05-23| 847.96
#2013-05-24| 854.19
#2013-05-27| 846.26
#2013-05-28| 850.79
#2013-05-29| 841.17
#2013-05-30| 827.02
#2013-05-31| 820.79
#2013-06-03| 808.34
#2013-06-04| 807.20
#2013-06-05| 802.68
#2013-06-06| 815.13
#2013-06-07| 819.66
#2013-06-10| 827.02
#2013-06-11| 820.22
#2013-06-12| 827.58
#2013-06-13| 828.15
#2013-06-14| 825.88
#2013-06-17| 830.98
#2013-06-18| 841.73
#2013-06-19| 837.77
#2013-06-20| 811.73
#2013-06-21| .
#2013-06-24| 785.69
#2013-06-25| 782.30
#2013-06-26| 799.28
#2013-06-27| 806.07
#2013-06-28| 815.13
#2013-07-01| 809.47
#2013-07-02| 808.34
#2013-07-03| 802.68
#2013-07-04| 817.39
#2013-07-05| 814.00
#2013-07-08| 820.22
#2013-07-09| 823.05
#2013-07-10| 823.05
#2013-07-11| 836.07
#2013-07-12| 812.30
#2013-07-15| 807.20
#2013-07-16| 802.68
#2013-07-17| 800.41
#2013-07-18| 802.11
#2013-07-19| 820.22
#2013-07-22| 824.19
#2013-07-23| 829.28
#2013-07-24| 837.77
#2013-07-25| 835.51
#2013-07-26| 836.64
#2013-07-29| 838.34
#2013-07-30| 844.56
#2013-07-31| 840.60
#2013-08-01| 845.70
#2013-08-02| 857.58
#2013-08-05| 861.55
#2013-08-06| 849.09
#2013-08-07| 857.58
#2013-08-08| 857.58
#2013-08-09| 859.85
#2013-08-12| 859.28
#2013-08-13| 859.85
#2013-08-14| 860.41
#2013-08-15| 857.58
#2013-08-16| 860.41
#2013-08-19| 860.41
#2013-08-20| 853.05
#2013-08-21| 852.49
#2013-08-22| 858.72
#2013-08-23| 866.64
#2013-08-26| 862.68
#2013-08-27| 859.28
#2013-08-28| 858.15
#2013-08-29| 863.24
#2013-08-30| 852.49
#2013-09-02| 862.68
#2013-09-03| 875.13
#2013-09-04| 877.96
#2013-09-05| 873.43
#2013-09-06| 890.98
#2013-09-09| 892.11
#2013-09-10| 900.60
#2013-09-11| 934.00
#2013-09-12| 931.74
#2013-09-13| 925.51
#2013-09-16| 931.74
#2013-09-17| 937.96
#2013-09-18| 932.30
#2013-09-19| 947.02
#2013-09-20| 937.40
#2013-09-23| 936.83
#2013-09-24| 935.70
#2013-09-25| 923.81
#2013-09-26| 937.40
#2013-09-27| 949.85
#2013-09-30| 943.06
#2013-10-01| 957.21
#2013-10-02| 947.59
#2013-10-03| 945.32
#2013-10-04| 944.76
#2013-10-07| 941.36
#2013-10-08| 937.40
#2013-10-09| 943.62
#2013-10-10| 956.08
#2013-10-11| 954.95
#2013-10-14| 952.68
#2013-10-15| 956.08
#2013-10-16| 953.81
#2013-10-17| 958.91
#2013-10-18| 951.55
#2013-10-21| 950.98
#2013-10-22| 949.85
#2013-10-23| 924.38
#2013-10-24| 923.81
#2013-10-25| 921.55
#2013-10-28| 931.17
#2013-10-29| 937.96
#2013-10-30| 937.40
#2013-10-31| 928.34
#2013-11-01| 929.47
#2013-11-04| 934.00
#2013-11-05| 940.23
#2013-11-06| 947.59
#2013-11-07| 948.72
#2013-11-08| 945.89
#2013-11-11| 947.02
#2013-11-12| 944.76
#2013-11-13| 944.19
#2013-11-14| 946.46
#2013-11-15| 948.72
#2013-11-18| 961.17
#2013-11-19| 959.47
#2013-11-20| 960.61
#2013-11-21| 971.93
#2013-11-22| 967.40
#2013-11-25| 968.53
#2013-11-26| 955.51
#2013-11-27| 954.95
#2013-11-28| 955.51
#2013-11-29| 953.25
#2013-12-02| 949.85
#2013-12-03| 934.57
#2013-12-04| 924.94
#2013-12-05| 931.17
#2013-12-06| .
#2013-12-09| 955.51
#2013-12-10| 953.25
#2013-12-11| 953.25
#2013-12-12| 976.46
#2013-12-13| 942.49
#2013-12-16| 940.79
#2013-12-17| 931.74
#2013-12-18| 915.32
#2013-12-19| 924.94
#2013-12-20| 924.38
#2013-12-23| 934.00
#2013-12-24| .
#2013-12-25| .
#2013-12-26| .
#2013-12-27| 943.06
#2013-12-30| 941.36
#2013-12-31| .
#2014-01-01| .
#2014-01-02| 927.78
#2014-01-03| 935.70
#2014-01-06| .
#2014-01-07| 936.83
#2014-01-08| 929.47
#2014-01-09| 922.11
#2014-01-10| 934.00
#2014-01-13| 934.00
#2014-01-14| 924.94
#2014-01-15| 933.44
#2014-01-16| 928.34
#2014-01-17| 923.81
#2014-01-20| 924.94
#2014-01-21| 923.81
#2014-01-22| 944.19
#2014-01-23| 941.36
#2014-01-24| 929.47
#2014-01-27| 925.51
#2014-01-28| 939.66
#2014-01-29| 932.30
#2014-01-30| 921.55
#2014-01-31| 902.87
#2014-02-03| 888.15
#2014-02-04| 918.72
#2014-02-05| 914.19
#2014-02-06| 945.89
#2014-02-07| 968.53
#2014-02-10| 968.53
#2014-02-11| 971.36
#2014-02-12| 972.49
#2014-02-13| 969.10
#2014-02-14| 978.72
#2014-02-17| 987.78
#2014-02-18| 989.48
#2014-02-19| 999.10
#2014-02-20|1013.25
#2014-02-21|1021.74
#2014-02-24|1025.70
#2014-02-25|1020.61
#2014-02-26| 979.85
#2014-02-27| 979.29
#2014-02-28| 971.36
#2014-03-03| 940.79
#2014-03-04| 960.61
#2014-03-05| 963.44
#2014-03-06| 950.98
#2014-03-07| 941.36
#2014-03-10| 942.49
#2014-03-11| 941.36
#2014-03-12| 935.70
#2014-03-13| 935.70
#2014-03-14| 929.47
#2014-03-17| 930.61
#2014-03-18| 923.25
#2014-03-19| 921.55
#2014-03-20| 907.40
#2014-03-21| 897.21
#2014-03-24| 902.30
#2014-03-25| 918.15
#2014-03-26| 920.42
#2014-03-27| 915.32
#2014-03-28| 926.08
#2014-03-31| 934.00
#2014-04-01| 939.66
#2014-04-02| 940.23
#2014-04-03| 946.46
#2014-04-04| 950.42
#2014-04-07| 944.76
#2014-04-08| 936.27
#2014-04-09| 931.41
#2014-04-10| 929.60
#2014-04-11| 931.41
#2014-04-14| 936.27
#2014-04-15| 932.63
#2014-04-16| 942.33
#2014-04-17| 952.03
#2014-04-18| .
#2014-04-21| .
#2014-04-22| 965.37
#2014-04-23| 962.34
#2014-04-24| 964.16
#2014-04-25| 958.10
#2014-04-28| 965.37
#2014-04-29| 983.56
#2014-04-30| 986.60
#2014-05-01| .
#2014-05-02| 991.45
#2014-05-05| 989.02
#2014-05-06| 995.09
#2014-05-07|1013.88
#2014-05-08|1024.19
#2014-05-09|1039.96
#2014-05-12|1038.75
#2014-05-13|1063.61
#2014-05-14|1063.00
#2014-05-15|1063.00
#2014-05-16|1072.70
#2014-05-19|1072.10
#2014-05-20|1081.19
#2014-05-21|1075.13
#2014-05-22|1072.70
#2014-05-23|1071.49
#2014-05-26|1076.95
#2014-05-27|1072.10
#2014-05-28|1061.18
#2014-05-29| .
#2014-05-30|1084.83
#2014-06-02|1081.80
#2014-06-03|1088.47
#2014-06-04|1096.35
#2014-06-05|1105.45
#2014-06-06|1121.21
#2014-06-09|1135.16
#2014-06-10|1139.41
#2014-06-11|1131.52
#2014-06-12|1142.44
#2014-06-13|1144.26
#2014-06-16|1149.72
#2014-06-17|1152.14
#2014-06-18|1166.69
#2014-06-19|1200.05
#2014-06-20| .
#2014-06-23|1213.39
#2014-06-24|1198.23
#2014-06-25|1178.82
#2014-06-26|1185.49
#2014-06-27|1190.95
#2014-06-30|1189.13
#2014-07-01|1195.19
#2014-07-02|1200.05
#2014-07-03|1200.65
#2014-07-04|1182.46
#2014-07-07|1178.22
#2014-07-08|1180.64
#2014-07-09|1176.40
#2014-07-10|1161.24
#2014-07-11|1175.18
#2014-07-14|1187.31
#2014-07-15|1180.64
#2014-07-16|1198.83
#2014-07-17|1196.41
#2014-07-18|1175.79
#2014-07-21|1188.52
#2014-07-22|1197.62
#2014-07-23|1181.85
#2014-07-24|1191.56
#2014-07-25|1189.74
#2014-07-28|1183.67
#2014-07-29|1182.46
#2014-07-30|1163.06
#2014-07-31|1164.27
#2014-08-01|1144.26
#2014-08-04|1156.39
#2014-08-05|1152.14
#2014-08-06|1143.05
#2014-08-07|1134.56
#2014-08-08|1122.43
#2014-08-11|1139.41
#2014-08-12|1137.59
#2014-08-13|1153.35
#2014-08-14|1159.42
#2014-08-15|1155.78
#2014-08-18|1158.81
#2014-08-19|1163.66
#2014-08-20|1185.49
#2014-08-21|1185.49
#2014-08-22|1172.76
#2014-08-25|1179.43
#2014-08-26|1178.22
#2014-08-27|1177.00
#2014-08-28|1152.75
#2014-08-29|1158.20
#2014-09-01|1169.12
#2014-09-02|1169.12
#2014-09-03|1172.76
#2014-09-04|1178.82
#2014-09-05|1173.36
#2014-09-08|1169.12
#2014-09-09|1167.91
#2014-09-10|1155.17
#2014-09-11|1156.99
#2014-09-12|1139.41
#2014-09-15|1148.50
#2014-09-16|1139.41
#2014-09-17|1144.86
#2014-09-18|1139.41
#2014-09-19|1153.96
#2014-09-22|1171.55
#2014-09-23|1175.18
#2014-09-24|1183.67
#2014-09-25|1163.66
#2014-09-26|1173.36
#2014-09-29|1167.91
#2014-09-30|1170.94
#2014-10-01|1151.53
#2014-10-02|1124.25
#2014-10-03|1134.56
#2014-10-06|1141.83
#2014-10-07|1126.07
#2014-10-08|1129.70
#2014-10-09|1129.10
#2014-10-10|1111.51
#2014-10-13|1101.20
#2014-10-14|1103.02
#2014-10-15|1074.52
#2014-10-16|1053.91
#2014-10-17|1075.74
#2014-10-20|1074.52
#2014-10-21|1079.37
#2014-10-22|1093.32
#2014-10-23|1092.11
#2014-10-24|1081.80
#2014-10-27|1079.98
#2014-10-28|1085.44
#2014-10-29|1087.86
#2014-10-30|1090.29
#2014-10-31|1121.21
#2014-11-03|1105.45
#2014-11-04|1106.06
#2014-11-05|1113.94
#2014-11-06|1117.58
#2014-11-07|1100.60
#2014-11-10|1117.58
#2014-11-11|1127.89
#2014-11-12|1106.06
#2014-11-13|1104.24
#2014-11-14|1109.69
#2014-11-17|1113.94
#2014-11-18|1122.43
#2014-11-19|1136.98
#2014-11-20| .
#2014-11-21|1148.50
#2014-11-24|1164.27
#2014-11-25|1174.58
#2014-11-26|1209.14
#2014-11-27|1224.91
#2014-11-28|1223.69
#2014-12-01|1209.75
#2014-12-02|1189.13
#2014-12-03|1190.95
#2014-12-04|1185.49
#2014-12-05| .
#2014-12-08|1204.29
#2014-12-09|1190.95
#2014-12-10|1192.16
#2014-12-11|1167.91
#2014-12-12|1149.11
#2014-12-15|1095.14
#2014-12-16|1095.75
#2014-12-17|1083.62
#2014-12-18|1100.60
#2014-12-19|1097.57
#2014-12-22|1096.96
#2014-12-23|1103.02
#2014-12-24| .
#2014-12-25| .
#2014-12-26| .
#2014-12-29|1101.81
#2014-12-30|1089.68
#2014-12-31| .
#2015-01-01| .
#2015-01-02|1093.93
#2015-01-05|1060.58
#2015-01-06| .
#2015-01-07|1045.42
#2015-01-08|1071.49
#2015-01-09|1063.61
#2015-01-12|1058.76
#2015-01-13|1063.61
#2015-01-14|1023.59
#2015-01-15|1047.24
#2015-01-16|1071.49
#2015-01-19|1104.84
#2015-01-20|1126.07
#2015-01-21|1147.90
#2015-01-22|1138.80
#2015-01-23|1152.75
#2015-01-26|1164.88
#2015-01-27|1148.50
#2015-01-28|1160.63
#2015-01-29|1152.14
#2015-01-30|1146.08
#2015-02-02|1130.31
#2015-02-03|1137.59
#2015-02-04|1207.93
#2015-02-05|1219.45
#2015-02-06|1215.81
#2015-02-09|1199.44
#2015-02-10|1204.90
#2015-02-11|1207.32
#2015-02-12|1198.83
#2015-02-13|1179.43
#2015-02-16|1184.28
#2015-02-17|1197.01
#2015-02-18|1200.05
#2015-02-19|1195.19
#2015-02-20|1182.46
#2015-02-23|1198.23
#2015-02-24|1235.22
#2015-02-25|1227.94
#2015-02-26|1229.15
#2015-02-27|1234.61
#2015-03-02|1229.76
#2015-03-03|1224.91
#2015-03-04|1229.76
#2015-03-05|1240.07
#2015-03-06|1235.82
#2015-03-09|1261.90
#2015-03-10|1272.21
#2015-03-11|1276.45
#2015-03-12|1289.18
#2015-03-13|1258.26
#2015-03-16|1210.96
#2015-03-17|1207.32
#2015-03-18|1211.57
#2015-03-19|1221.88
#2015-03-20|1220.06
#2015-03-23|1227.94
#2015-03-24|1215.81
#2015-03-25|1212.17
#2015-03-26|1195.80
#2015-03-27|1201.86
#2015-03-30|1200.65
#2015-03-31|1186.10
#2015-04-01|1186.10
#2015-04-02|1178.95
#2015-04-03| .
#2015-04-06| .
#2015-04-07|1208.18
#2015-04-08|1202.99
#2015-04-09|1203.64
#2015-04-10|1203.64
#2015-04-13|1219.88
#2015-04-14|1215.98
#2015-04-15|1214.68
#2015-04-16|1221.18
#2015-04-17|1212.73
#2015-04-20|1205.59
#2015-04-21|1202.34
#2015-04-22|1178.30
#2015-04-23|1165.96
#2015-04-24|1190.00
#2015-04-27|1188.70
#2015-04-28|1180.90
#2015-04-29|1163.36
#2015-04-30|1149.72
#2015-05-01| .
#2015-05-04|1168.56
#2015-05-05|1136.73
#2015-05-06|1130.24
#2015-05-07|1137.38
#2015-05-08|1162.06
#2015-05-11|1169.21
#2015-05-12|1152.32
#2015-05-13|1155.57
#2015-05-14| .
#2015-05-15|1151.02
#2015-05-18|1152.97
#2015-05-19|1158.17
#2015-05-20|1158.82
#2015-05-21|1180.90
#2015-05-22|1174.41
#2015-05-25|1153.62
#2015-05-26|1130.89
#2015-05-27|1140.63
#2015-05-28|1134.13
#2015-05-29|1125.04
#2015-06-01|1125.04
#2015-06-02|1126.34
#2015-06-03|1128.29
#2015-06-04|1109.45
#2015-06-05|1087.37
#2015-06-08|1065.93
#2015-06-09|1072.43
#2015-06-10|1086.72
#2015-06-11|1097.76
#2015-06-12|1079.57
#2015-06-15|1078.27
#2015-06-16|1078.27
#2015-06-17|1078.27
#2015-06-18|1089.31
#2015-06-19| .
#2015-06-22|1115.95
#2015-06-23|1106.85
#2015-06-24|1097.11
#2015-06-25|1076.32
#2015-06-26|1075.67
#2015-06-29|1056.19
#2015-06-30|1035.40
#2015-07-01|1039.95
#2015-07-02|1058.14
#2015-07-03|1052.29
#2015-07-06|1032.80
#2015-07-07|1018.51
#2015-07-08|1034.75
#2015-07-09|1057.49
#2015-07-10|1081.52
#2015-07-13|1095.16
#2015-07-14|1108.15
#2015-07-15|1114.00
#2015-07-16|1116.60
#2015-07-17|1039.95
#2015-07-20|1033.45
#2015-07-21|1006.82
#2015-07-22| 984.73
#2015-07-23|1006.82
#2015-07-24|1005.52
#2015-07-27| 998.38
#2015-07-28|1022.41
#2015-07-29|1014.61
#2015-07-30|1027.61
#2015-07-31|1039.30
#2015-08-03|1041.90
#2015-08-04|1038.65
#2015-08-05|1046.44
#2015-08-06|1049.04
#2015-08-07|1047.74
#2015-08-10|1052.94
#2015-08-11|1040.60
#2015-08-12|1025.01
#2015-08-13|1026.31
#2015-08-14|1028.26
#2015-08-17|1028.26
#2015-08-18|1023.71
#2015-08-19|1000.97
#2015-08-20| 977.59
#2015-08-21| 955.50
#2015-08-24| 897.04
#2015-08-25| 936.67
#2015-08-26| 921.08
#2015-08-27| 946.41
#2015-08-28| 951.61
#2015-08-31| 942.51
#2015-09-01| 924.98
#2015-09-02| 938.62
#2015-09-03| 950.31
#2015-09-04| 930.82
#2015-09-07| 932.12
#2015-09-08| 953.56
#2015-09-09| 974.34
#2015-09-10| 956.15
#2015-09-11| 955.50
#2015-09-14| 939.92
#2015-09-15| 934.72
#2015-09-16| 946.41
#2015-09-17| 958.10
#2015-09-18| 927.57
#2015-09-21| 924.33
#2015-09-22| 904.84
#2015-09-23| 906.79
#2015-09-24| 893.15
#2015-09-25| 898.99
#2015-09-28| 867.16
#2015-09-29| 871.71
#2015-09-30| 859.37
#2015-10-01| 845.73
#2015-10-02| 856.12
#2015-10-05| 873.66
#2015-10-06| 906.14
#2015-10-07| 931.47
#2015-10-08| 917.83
#2015-10-09| 937.32
#2015-10-12| 934.07
#2015-10-13| 922.38
#2015-10-14| 915.88
#2015-10-15| 923.03
#2015-10-16| 923.68
#2015-10-19| 924.98
#2015-10-20| 929.52
#2015-10-21| 928.87
#2015-10-22| 913.93
#2015-10-23| 914.58
#2015-10-26| 915.88
#2015-10-27| 895.74
#2015-10-28| 906.79
#2015-10-29| 884.05
#2015-10-30| 886.65
#2015-11-02| 887.30
#2015-11-03| 888.60
#2015-11-04| 918.48
#2015-11-05| 920.43
#2015-11-06| 903.54
#2015-11-09| 892.50
#2015-11-10| 888.60
#2015-11-11| 877.56
#2015-11-12| 872.36
#2015-11-13| 869.76
#2015-11-16| 869.76
#2015-11-17| 885.35
#2015-11-18| 900.29
#2015-11-19| 908.09
#2015-11-20| 920.43
#2015-11-23| 911.33
#2015-11-24| 894.45
#2015-11-25| 898.99
#2015-11-26| 913.93
#2015-11-27| 903.54
#2015-11-30| 897.69
#2015-12-01| 899.64
#2015-12-02| 919.78
#2015-12-03| 915.88
#2015-12-04| 893.15
#2015-12-07| 893.15
#2015-12-08| 878.86
#2015-12-09| 870.41
#2015-12-10| 883.40
#2015-12-11| 865.22
#2015-12-14| 841.83
#2015-12-15| 848.98
#2015-12-16| 856.12
#2015-12-17| 865.22
#2015-12-18| 858.72
#2015-12-21| 860.02
#2015-12-22| 859.37
#2015-12-23| 906.79
#2015-12-24| .
#2015-12-25| .
#2015-12-28| 900.94
#2015-12-29| 906.14
#2015-12-30| 904.19
#2015-12-31| .
#2016-01-01| .
#2016-01-04| 879.51
#2016-01-05| 882.10
#2016-01-06| .
#2016-01-07| 863.92
#2016-01-08| 872.36
#2016-01-11| 871.71
#2016-01-12| 870.41
#2016-01-13| 877.56
#2016-01-14| 869.76
#2016-01-15| 830.79
#2016-01-18| 833.39
#2016-01-19| 861.32
#2016-01-20| 818.45
#2016-01-21| 845.08
#2016-01-22| 884.05
#2016-01-25| 886.65
#2016-01-26| 903.54
#2016-01-27| 921.73
#2016-01-28| 929.52
#2016-01-29| 938.62
#2016-02-01| 920.43
#2016-02-02| 898.99
#2016-02-03| 780.12
#2016-02-04| 793.11
#2016-02-05| 804.81
#2016-02-08| 788.57
#2016-02-09| 766.48
#2016-02-10| 748.94
#2016-02-11| 713.87
#2016-02-12| 743.75
#2016-02-15| 763.23
#2016-02-16| 765.18
#2016-02-17| 771.68
#2016-02-18| 775.58
#2016-02-19| 759.34
#2016-02-22| 798.96
#2016-02-23| 780.77
#2016-02-24| 758.04
#2016-02-25| 774.93
#2016-02-26| 787.92
#2016-02-29| 794.41
#2016-03-01| 811.30
#2016-03-02| 818.45
#2016-03-03| 830.79
#2016-03-04| 846.38
#2016-03-07| 848.33
#2016-03-08| 849.63
#2016-03-09| 856.77
#2016-03-10| 852.87
#2016-03-11| 869.76
#2016-03-14| 882.75
#2016-03-15| 862.62
#2016-03-16| 858.07
#2016-03-17| 860.67
#2016-03-18| 878.86
#2016-03-21| 874.31
#2016-03-22| 865.22
#2016-03-23| 848.33
#2016-03-24| 830.79
#2016-03-25| .
#2016-03-28| .
#2016-03-29| 841.83
#2016-03-30| 871.71
#2016-03-31| 864.57
#2016-04-01| 847.68
#2016-04-04| 853.52
#2016-04-05| 827.54
#2016-04-06| 799.61
#2016-04-07| 798.18
#2016-04-08| 822.44
#2016-04-11| 836.70
#2016-04-12| 835.99
#2016-04-13| 861.67
#2016-04-14| 862.38
#2016-04-15| 869.51
#2016-04-18| 877.36
#2016-04-19| 893.77
#2016-04-20| 907.32
#2016-04-21| 920.16
#2016-04-22| 920.16
#2016-04-25| 896.62
#2016-04-26| 923.01
#2016-04-27| 932.28
#2016-04-28| 935.85
#2016-04-29| 938.70
#2016-05-02| 925.86
#2016-05-03| 908.03
#2016-05-04| 895.91
#2016-05-05| 895.91
#2016-05-06| 915.16
#2016-05-09| 906.60
#2016-05-10| 913.74
#2016-05-11| 908.03
#2016-05-12| 910.88
#2016-05-13| 920.87
#2016-05-16| 928.72
#2016-05-17| 940.84
#2016-05-18| 942.27
#2016-05-19| 927.29
#2016-05-20| 934.42
#2016-05-23| 933.00
#2016-05-24| 942.27
#2016-05-25| 951.54
#2016-05-26| 968.66
#2016-05-27| 968.66
#2016-05-30| 967.95
#2016-05-31| 961.53
#2016-06-01| 949.40
#2016-06-02| 957.96
#2016-06-03| 962.96
#2016-06-06| 981.50
#2016-06-07|1005.75
#2016-06-08|1009.32
#2016-06-09|1001.47
#2016-06-10|1014.31
#2016-06-13| 995.05
#2016-06-14| 987.21
#2016-06-15| 995.05
#2016-06-16| 977.93
#2016-06-17| 997.19
#2016-06-20|1025.01
#2016-06-21|1030.72
#2016-06-22|1020.73
#2016-06-23|1012.17
#2016-06-24| .
#2016-06-27| 950.83
#2016-06-28| 975.80
#2016-06-29|1004.33
#2016-06-30|1025.73
#2016-07-01|1039.28
#2016-07-04|1040.71
#2016-07-05|1010.03
#2016-07-06|1000.05
#2016-07-07|1022.16
#2016-07-08|1039.99
#2016-07-11|1036.43
#2016-07-12|1041.42
#2016-07-13|1059.25
#2016-07-14|1065.67
#2016-07-15|1069.95
#2016-07-18|1074.23
#2016-07-19|1059.96
#2016-07-20|1054.26
#2016-07-21|1069.95
#2016-07-22|1076.37
#2016-07-25|1077.08
#2016-07-26|1083.50
#2016-07-27|1083.50
#2016-07-28|1073.52
#2016-07-29|1059.25
#2016-08-01|1049.26
#2016-08-02|1029.29
#2016-08-03|1020.02
#2016-08-04|1035.00
#2016-08-05|1018.59
#2016-08-08|1033.57
#2016-08-09|1042.13
#2016-08-10|1030.01
#2016-08-11|1039.28
#2016-08-12|1035.00
#2016-08-15|1037.14
#2016-08-16|1017.88
#2016-08-17| 998.62
#2016-08-18|1007.89
#2016-08-19| 999.33
#2016-08-22| 989.35
#2016-08-23| 995.05
#2016-08-24| 992.91
#2016-08-25| 983.64
#2016-08-26| 992.91
#2016-08-29| 992.20
#2016-08-30| 987.92
#2016-08-31| 987.21
#2016-09-01| 984.35
#2016-09-02|1013.60
#2016-09-05|1019.31
#2016-09-06|1012.17
#2016-09-07|1005.75
#2016-09-08|1006.47
#2016-09-09| 988.63
#2016-09-12| 970.09
#2016-09-13| 955.11
#2016-09-14| 957.25
#2016-09-15| 952.26
#2016-09-16| 947.98
#2016-09-19| 962.96
#2016-09-20| 955.82
#2016-09-21| 952.97
#2016-09-22| 979.36
#2016-09-23| 983.64
#2016-09-26| 983.64
#2016-09-27| 990.77
#2016-09-28|1016.45
#2016-09-29|1027.87
#2016-09-30|1025.73
#2016-10-03|1027.87
#2016-10-04|1025.01
#2016-10-05|1008.61
#2016-10-06|1021.45
#2016-10-07|1018.59
#2016-10-10|1026.44
#2016-10-11|1025.73
#2016-10-12|1030.72
#2016-10-13|1037.85
#2016-10-14|1059.25
#2016-10-17|1063.53
#2016-10-18|1088.50
#2016-10-19|1092.78
#2016-10-20|1112.04
#2016-10-21|1117.03
#2016-10-24|1112.75
#2016-10-25|1095.63
#2016-10-26|1099.20
#2016-10-27|1083.50
#2016-10-28|1082.08
#2016-10-31|1083.50
#2016-11-01|1072.09
#2016-11-02|1049.98
#2016-11-03|1061.39
#2016-11-04|1055.68
#2016-11-07|1059.96
#2016-11-08|1067.81
#2016-11-09|1072.80
#2016-11-10|1045.70
#2016-11-11|1035.00
#2016-11-14|1005.04
#2016-11-15|1008.61
#2016-11-16| 994.34
#2016-11-17| 974.37
#2016-11-18| 965.10
#2016-11-21| 969.38
#2016-11-22| 975.80
#2016-11-23| 974.37
#2016-11-24| 972.23
#2016-11-25| 978.65
#2016-11-28| 977.22
#2016-11-29| 977.22
#2016-11-30| 977.22
#2016-12-01| 970.80
#2016-12-02| 976.51
#2016-12-05| 976.51
#2016-12-06| .
#2016-12-07| 972.94
#2016-12-08| 977.93
#2016-12-09| 999.33
#2016-12-12|1039.99
#2016-12-13|1057.82
#2016-12-14|1057.82
#2016-12-15|1054.26
#2016-12-16|1027.87
#2016-12-19|1042.13
#2016-12-20|1045.70
#2016-12-21|1050.69
#2016-12-22|1041.42
#2016-12-23|1049.98
#2016-12-26| .
#2016-12-27|1049.26
#2016-12-28|1050.69
#2016-12-29|1046.41
#2016-12-30|1039.28
#2017-01-02|1063.53
#2017-01-03|1054.26
#2017-01-04|1048.55
#2017-01-05|1049.98
#2017-01-06| .
#2017-01-09|1058.54
#2017-01-10|1059.25
#2017-01-11|1051.40
#2017-01-12|1056.40
#2017-01-13|1064.96
#2017-01-16|1062.10
#2017-01-17|1067.10
#2017-01-18|1075.66
#2017-01-19|1084.22
#2017-01-20|1087.07
#2017-01-23|1080.65
#2017-01-24|1071.38
#2017-01-25|1073.52
#2017-01-26|1067.81
#2017-01-27|1068.52
#2017-01-30|1049.98
#2017-01-31|1054.97
#2017-02-01|1043.56
#2017-02-02|1006.47
#2017-02-03|1007.18
#2017-02-06|1002.19
#2017-02-07|1007.18
#2017-02-08|1012.89
#2017-02-09|1010.75
#2017-02-10|1014.31
#2017-02-13|1020.73
#2017-02-14|1021.45
#2017-02-15|1022.16
#2017-02-16|1021.45
#2017-02-17|1015.03
#2017-02-20|1025.01
#2017-02-21|1031.43
#2017-02-22|1026.44
#2017-02-23|1026.44
#2017-02-24|1018.59
#2017-02-27|1027.87
#2017-02-28|1033.57
#2017-03-01|1042.13
#2017-03-02|1067.10
#2017-03-03|1068.52
#2017-03-06|1064.96
#2017-03-07|1055.68
#2017-03-08|1042.13
#2017-03-09|1036.43
#2017-03-10|1024.30
#2017-03-13|1027.87
#2017-03-14|1022.87
#2017-03-15|1020.02
#2017-03-16|1020.73
#2017-03-17|1030.01
#2017-03-20|1042.13
#2017-03-21|1034.29
#2017-03-22|1015.74
#2017-03-23|1025.01
#2017-03-24|1025.73
#2017-03-27|1023.59
#2017-03-28|1032.15
#2017-03-29|1037.85
#2017-03-30|1043.56
#2017-03-31|1057.82
#2017-04-03|1048.55
#2017-04-04|1042.13
#2017-04-05|1013.60
#2017-04-06|1022.10
#2017-04-07|1020.56
#2017-04-10|1013.60
#2017-04-11|1011.28
#2017-04-12|1017.47
#2017-04-13|1012.83
#2017-04-14| .
#2017-04-17| .
#2017-04-18| 998.14
#2017-04-19| 988.86
#2017-04-20| 988.86
#2017-04-21| 989.63
#2017-04-24|1005.87
#2017-04-25|1005.10
#2017-04-26|1012.05
#2017-04-27|1029.06
#2017-04-28|1032.93
#2017-05-01| .
#2017-05-02|1056.12
#2017-05-03|1061.54
#2017-05-04|1073.13
#2017-05-05|1072.36
#2017-05-08|1073.13
#2017-05-09|1070.04
#2017-05-10|1070.81
#2017-05-11|1068.49
#2017-05-12|1067.72
#2017-05-15|1066.95
#2017-05-16|1074.68
#2017-05-17|1064.63
#2017-05-18|1065.40
#2017-05-19|1083.96
#2017-05-22|1095.55
#2017-05-23|1101.74
#2017-05-24|1095.55
#2017-05-25| .
#2017-05-26|1100.19
#2017-05-29|1095.55
#2017-05-30|1094.78
#2017-05-31|1096.33
#2017-06-01|1119.52
#2017-06-02|1118.75
#2017-06-05|1115.66
#2017-06-06|1121.07
#2017-06-07|1124.93
#2017-06-08|1120.29
#2017-06-09|1118.75
#2017-06-12|1103.29
#2017-06-13|1104.06
#2017-06-14|1105.60
#2017-06-15|1100.19
#2017-06-16|1098.65
#2017-06-19|1111.79
#2017-06-20|1115.66
#2017-06-21|1106.38
#2017-06-22|1100.19
#2017-06-23| .
#2017-06-26|1106.38
#2017-06-27|1101.74
#2017-06-28|1090.14
#2017-06-29|1073.13
#2017-06-30|1061.54
#2017-07-03|1080.09
#2017-07-04|1073.13
#2017-07-05|1077.00
#2017-07-06|1068.49
#2017-07-07|1069.27
#2017-07-10|1081.64
#2017-07-11|1083.18
#2017-07-12|1100.19
#2017-07-13|1105.60
#2017-07-14|1118.75
#2017-07-17|1123.39
#2017-07-18|1117.98
#2017-07-19|1122.61
#2017-07-20|1094.01
#2017-07-21|1087.82
#2017-07-24|1071.59
#2017-07-25|1069.27
#2017-07-26|1077.77
#2017-07-27|1080.09
#2017-07-28|1077.77
#2017-07-31|1068.49
#2017-08-01|1068.49
#2017-08-02|1073.91
#2017-08-03|1087.82
#2017-08-04|1095.55
#2017-08-07|1098.65
#2017-08-08|1102.51
#2017-08-09|1101.74
#2017-08-10|1092.46
#2017-08-11|1083.96
#2017-08-14|1104.83
#2017-08-15|1108.70
#2017-08-16|1117.98
#2017-08-17|1136.53
#2017-08-18|1149.67
#2017-08-21|1149.67
#2017-08-22|1153.54
#2017-08-23|1150.45
#2017-08-24|1155.86
#2017-08-25|1166.68
#2017-08-28|1162.04
#2017-08-29|1153.54
#2017-08-30|1159.73
#2017-08-31|1165.91
#2017-09-01|1175.19
#2017-09-04|1179.05
#2017-09-05|1194.52
#2017-09-06|1200.70
#2017-09-07|1213.07
#2017-09-08|1214.62
#2017-09-11|1223.90
#2017-09-12|1221.58
#2017-09-13|1225.44
#2017-09-14|1233.95
#2017-09-15|1229.31
#2017-09-18|1252.50
#2017-09-19|1254.05
#2017-09-20|1306.62
#2017-09-21|1261.01
#2017-09-22|1246.32
#2017-09-25|1277.24
#2017-09-26|1276.47
#2017-09-27|1288.07
#2017-09-28|1300.44
#2017-09-29|1305.85
#2017-10-02|1318.99
#2017-10-03|1332.14
#2017-10-04|1316.67
#2017-10-05|1335.23
#2017-10-06|1329.05
#2017-10-09|1339.87
#2017-10-10|1351.47
#2017-10-11|1357.65
#2017-10-12|1374.66
#2017-10-13|1380.07
#2017-10-16|1372.34
#2017-10-17|1396.31
#2017-10-18|1381.62
#2017-10-19|1391.67
#2017-10-20|1383.17
#2017-10-23|1398.63
#2017-10-24|1407.91
#2017-10-25|1373.11
#2017-10-26|1408.68
#2017-10-27|1417.18
#2017-10-30|1411.77
#2017-10-31|1409.45
#2017-11-01|1419.50
#2017-11-02|1417.96
#2017-11-03|1419.50
#2017-11-06|1425.69
#2017-11-07|1430.33
#2017-11-08|1445.02
#2017-11-09|1422.60
#2017-11-10|1404.81
#2017-11-13|1400.18
#2017-11-14|1383.94
#2017-11-15|1375.43
#2017-11-16|1387.03
#2017-11-17|1359.20
#2017-11-20|1358.42
#2017-11-21|1358.42
#2017-11-22|1359.97
#2017-11-23|1363.84
#2017-11-24|1360.74
#2017-11-27|1342.19
#2017-11-28|1342.19
#2017-11-29|1355.33
#2017-11-30|1366.93
#2017-12-01|1353.79
#2017-12-04|1366.93
#2017-12-05|1357.65
#2017-12-06| .
#2017-12-07|1332.91
#2017-12-08|1330.59
#2017-12-11|1318.99
#2017-12-12|1336.00
#2017-12-13|1321.31
#2017-12-14|1309.72
#2017-12-15|1334.46
#2017-12-18|1347.60
#2017-12-19|1326.73
#2017-12-20|1295.03
#2017-12-21|1278.02
#2017-12-22|1278.02
#2017-12-25| .
#2017-12-26| .
#2017-12-27|1275.70
#2017-12-28|1269.51
#2017-12-29|1275.70
#2018-01-01| .
#2018-01-02|1285.36
#2018-01-03|1293.48
#2018-01-04|1304.30
#2018-01-05|1307.40
#2018-01-08|1316.67
#2018-01-09|1327.11
#2018-01-10|1320.15
#2018-01-11|1327.89
#2018-01-12|1375.05
#2018-01-15|1352.24
#2018-01-16|1364.61
#2018-01-17|1375.05
#2018-01-18|1375.05
#2018-01-19|1379.69
#2018-01-22|1378.53
#2018-01-23|1390.12
#2018-01-24|1401.72
#2018-01-25|1383.55
#2018-01-26|1382.78
#2018-01-29|1390.90
#2018-01-30|1371.18
#2018-01-31|1350.31
#2018-02-01|1342.19
#2018-02-02|1368.48
#2018-02-05|1359.97
#2018-02-06|1313.58
#2018-02-07|1339.87
#2018-02-08|1310.88
#2018-02-09|1304.69
#2018-02-12|1308.56
#2018-02-13|1323.63
#2018-02-14|1353.01
#2018-02-15|1360.74
#2018-02-16|1377.37
#2018-02-19|1384.33
#2018-02-20|1385.10
#2018-02-21|1388.96
#2018-02-22|1397.47
#2018-02-23|1409.07
#2018-02-26|1418.73
#2018-02-27|1414.09
#2018-02-28|1395.54
#2018-03-01|1396.70
#2018-03-02|1358.81
#2018-03-05|1378.91
#2018-03-06|1382.39
#2018-03-07|1394.38
#2018-03-08|1417.57
#2018-03-09|1426.85
#2018-03-12|1423.37
#2018-03-13|1413.71
#2018-03-14|1401.33
#2018-03-15|1387.42
#2018-03-16|1376.59
#2018-03-19|1364.22
#2018-03-20|1372.34
#2018-03-21|1416.80
#2018-03-22|1419.12
#2018-03-23|1418.34
#2018-03-26|1409.45
#2018-03-27|1438.06
#2018-03-28|1459.32
#2018-03-29|1434.19
#2018-03-30| .
#2018-04-02| .
#2018-04-03|1437.89
#2018-04-04|1450.63
#2018-04-05|1442.41
#2018-04-06|1462.55
#2018-04-09|1438.30
#2018-04-10|1411.59
#2018-04-11|1416.11
#2018-04-12|1448.99
#2018-04-13|1471.59
#2018-04-16|1467.48
#2018-04-17|1466.66
#2018-04-18|1488.44
#2018-04-19|1498.71
#2018-04-20|1490.08
#2018-04-23|1492.14
#2018-04-24|1511.45
#2018-04-25|1507.75
#2018-04-26|1552.13
#2018-04-27|1545.56
#2018-04-30|1570.63
#2018-05-01| .
#2018-05-02|1581.31
#2018-05-03|1570.22
#2018-05-04|1595.69
#2018-05-07|1604.74
#2018-05-08|1606.79
#2018-05-09|1621.58
#2018-05-10| .
#2018-05-11|1649.53
#2018-05-14|1656.93
#2018-05-15|1664.32
#2018-05-16|1673.36
#2018-05-17|1705.42
#2018-05-18|1698.02
#2018-05-21|1697.20
#2018-05-22|1725.96
#2018-05-23|1709.53
#2018-05-24|1696.38
#2018-05-25|1670.08
#2018-05-28|1670.90
#2018-05-29|1649.53
#2018-05-30|1659.39
#2018-05-31|1652.82
#2018-06-01|1656.93
#2018-06-04|1684.87
#2018-06-05|1682.40
#2018-06-06|1661.86
#2018-06-07|1670.08
#2018-06-08|1660.21
#2018-06-11|1647.06
#2018-06-12|1647.06
#2018-06-13|1631.86
#2018-06-14|1668.43
#2018-06-15|1679.94
#2018-06-18|1660.21
#2018-06-19|1643.77
#2018-06-20|1633.50
#2018-06-21|1615.83
#2018-06-22| .
#2018-06-25|1609.67
#2018-06-26|1625.69
#2018-06-27|1645.42
#2018-06-28|1681.58
#2018-06-29|1679.94
#2018-07-02|1693.09
#2018-07-03|1721.85
#2018-07-04|1727.61
#2018-07-05|1753.09
#2018-07-06|1790.89
#2018-07-09|1791.71
#2018-07-10|1825.41
#2018-07-11|1819.66
#2018-07-12|1818.84
#2018-07-13|1797.47
#2018-07-16|1808.15
#2018-07-17|1814.73
#2018-07-18|1804.04
#2018-07-19|1793.36
#2018-07-20|1763.77
#2018-07-23|1763.77
#2018-07-24|1753.09
#2018-07-25|1753.09
#2018-07-26|1733.36
#2018-07-27|1746.51
#2018-07-30|1753.09
#2018-07-31|1765.41
#2018-08-01|1761.30
#2018-08-02|1767.06
#2018-08-03|1767.88
#2018-08-06|1771.17
#2018-08-07|1787.61
#2018-08-08|1755.55
#2018-08-09|1725.14
#2018-08-10|1689.80
#2018-08-13|1714.46
#2018-08-14|1714.46
#2018-08-15|1683.23
#2018-08-16|1713.64
#2018-08-17|1731.72
#2018-08-20|1735.00
#2018-08-21|1753.09
#2018-08-22|1769.52
#2018-08-23|1782.67
#2018-08-24|1775.28
#2018-08-27|1794.18
#2018-08-28|1812.26
#2018-08-29|1808.97
#2018-08-30|1816.37
#2018-08-31|1791.71
#2018-09-03|1781.85
#2018-09-04|1769.52
#2018-09-05|1735.83
#2018-09-06|1750.62
#2018-09-07|1813.08
#2018-09-10|1869.79
#2018-09-11|1859.93
#2018-09-12|1841.03
#2018-09-13|1797.47
#2018-09-14|1801.58
#2018-09-17|1793.36
#2018-09-18|1795.82
#2018-09-19|1766.24
#2018-09-20|1772.81
#2018-09-21|1793.36
#2018-09-24|1779.39
#2018-09-25|1831.17
#2018-09-26|1808.97
#2018-09-27|1813.91
#2018-09-28|1774.46
#2018-10-01|1786.78
#2018-10-02|1801.58
#2018-10-03|1802.40
#2018-10-04|1754.73
#2018-10-05|1743.22
#2018-10-08|1739.11
#2018-10-09|1725.96
#2018-10-10|1648.71
#2018-10-11|1631.04
#2018-10-12|1623.23
#2018-10-15|1594.05
#2018-10-16|1620.35
#2018-10-17|1588.71
#2018-10-18|1589.12
#2018-10-19|1614.19
#2018-10-22|1600.63
#2018-10-23|1561.18
#2018-10-24|1508.16
#2018-10-25|1520.49
#2018-10-26|1538.16
#2018-10-29|1523.78
#2018-10-30|1511.45
#2018-10-31|1528.30
#2018-11-01|1500.77
#2018-11-02|1536.93
#2018-11-05|1557.48
#2018-11-06|1579.26
#2018-11-07|1604.32
#2018-11-08|1598.57
#2018-11-09|1587.89
#2018-11-12|1610.90
#2018-11-13|1559.12
#2018-11-14|1557.89
#2018-11-15|1525.42
#2018-11-16|1549.67
#2018-11-19|1549.26
#2018-11-20|1525.42
#2018-11-21|1530.35
#2018-11-22|1498.71
#2018-11-23|1514.74
#2018-11-26|1540.22
#2018-11-27|1538.98
#2018-11-28|1502.41
#2018-11-29|1503.64
#2018-11-30|1513.09
#2018-12-03|1553.37
#2018-12-04|1548.03
#2018-12-05|1548.44
#2018-12-06| .
#2018-12-07|1540.22
#2018-12-10|1492.55
#2018-12-11|1528.30
#2018-12-12|1582.13
#2018-12-13|1619.94
#2018-12-14|1669.25
#2018-12-17|1654.46
#2018-12-18|1635.56
#2018-12-19|1669.25
#2018-12-20|1612.54
#2018-12-21|1591.59
#2018-12-24| .
#2018-12-25| .
#2018-12-26| .
#2018-12-27|1532.82
#2018-12-28|1569.81
#2018-12-31| .
#2019-01-01| .
#2019-01-02|1587.48
#2019-01-03|1571.45
#2019-01-04|1581.31
#2019-01-07|1552.13
#2019-01-08|1566.11
#2019-01-09|1548.85
#2019-01-10|1554.19
#2019-01-11|1540.63
#2019-01-14|1528.30
#2019-01-15|1556.65
#2019-01-16|1541.04
#2019-01-17|1571.45
#2019-01-18|1589.94
#2019-01-21|1600.63
#2019-01-22|1617.06
#2019-01-23|1641.31
#2019-01-24|1661.03
#2019-01-25|1623.64
#2019-01-28|1603.50
#2019-01-29|1642.95
#2019-01-30|1632.27
#2019-01-31|1628.98
#2019-02-01|1639.67
#2019-02-04|1647.06
#2019-02-05|1674.18
#2019-02-06|1730.90
#2019-02-07|1698.84
#2019-02-08|1686.51
#2019-02-11|1673.36
#2019-02-12|1656.93
#2019-02-13|1639.67
#2019-02-14|1650.35
#2019-02-15|1616.24
#2019-02-18|1622.82
#2019-02-19|1609.26
#2019-02-20|1612.95
#2019-02-21|1578.02
#2019-02-22|1557.48
#2019-02-25|1544.74
#2019-02-26|1561.59
#2019-02-27|1592.82
#2019-02-28|1604.32
#2019-03-01|1598.57
#2019-03-04|1605.97
#2019-03-05|1614.60
#2019-03-06|1597.34
#2019-03-07|1611.31
#2019-03-08|1611.72
#2019-03-11|1630.21
#2019-03-12|1640.49
#2019-03-13|1606.38
#2019-03-14|1632.27
#2019-03-15|1638.02
#2019-03-18|1634.73
#2019-03-19|1641.72
#2019-03-20|1611.72
#2019-03-21|1631.45
#2019-03-22|1617.47
#2019-03-25|1628.98
#2019-03-26|1641.72
#2019-03-27|1619.53
#2019-03-28|1614.31
#2019-03-29|1586.89
#2019-04-01|1605.51
#2019-04-02|1632.15
#2019-04-03|1662.62
#2019-04-04|1666.54
#2019-04-05|1662.62
#2019-04-08|1623.45
#2019-04-09|1629.54
#2019-04-10|1671.76
#2019-04-11|1645.21
#2019-04-12|1634.76
#2019-04-15|1636.50
#2019-04-16|1601.25
#2019-04-17|1616.48
#2019-04-18|1595.16
#2019-04-19| .
#2019-04-22| .
#2019-04-23|1625.19
#2019-04-24|1615.61
#2019-04-25|1587.76
#2019-04-26|1624.75
#2019-04-29|1628.67
#2019-04-30|1639.99
#2019-05-01| .
#2019-05-02|1599.51
#2019-05-03|1613.44
#2019-05-06|1602.55
#2019-05-07|1626.93
#2019-05-08|1622.58
#2019-05-09|1589.93
#2019-05-10|1622.58
#2019-05-13|1605.17
#2019-05-14|1639.99
#2019-05-15|1650.87
#2019-05-16|1679.16
#2019-05-17|1673.93
#2019-05-20|1662.62
#2019-05-21|1709.19
#2019-05-22|1725.29
#2019-05-23|1688.30
#2019-05-24|1691.34
#2019-05-27|1696.57
#2019-05-28|1672.19
#2019-05-29|1664.79
#2019-05-30| .
#2019-05-31|1665.23
#2019-06-03|1675.24
#2019-06-04|1651.30
#2019-06-05|1659.57
#2019-06-06|1674.80
#2019-06-07|1690.04
#2019-06-10|1689.60
#2019-06-11|1691.78
#2019-06-12|1665.66
#2019-06-13|1668.28
#2019-06-14|1666.54
#2019-06-17|1658.70
#2019-06-18|1694.39
#2019-06-19|1666.54
#2019-06-20|1648.26
#2019-06-21| .
#2019-06-24|1650.00
#2019-06-25|1669.15
#2019-06-26|1688.73
#2019-06-27|1703.10
#2019-06-28|1691.78
#2019-07-01|1701.35
#2019-07-02|1710.49
#2019-07-03|1724.86
#2019-07-04|1704.84
#2019-07-05|1697.00
#2019-07-08|1687.86
#2019-07-09|1690.47
#2019-07-10|1717.46
#2019-07-11|1751.41
#2019-07-12|1755.76
#2019-07-15|1775.78
#2019-07-16|1777.52
#2019-07-17|1771.43
#2019-07-18|1768.82
#2019-07-19|1815.82
#2019-07-22|1843.68
#2019-07-23|1850.64
#2019-07-24|1838.46
#2019-07-25|1838.46
#2019-07-26|1831.49
#2019-07-29|1852.38
#2019-07-30|1824.53
#2019-07-31|1810.60
#2019-08-01|1819.30
#2019-08-02|1805.38
#2019-08-05|1779.26
#2019-08-06|1778.39
#2019-08-07|1782.74
#2019-08-08|1806.25
#2019-08-09|1810.60
#2019-08-12|1807.12
#2019-08-13|1816.69
#2019-08-14|1774.04
#2019-08-15|1780.13
#2019-08-16|1797.54
#2019-08-19|1809.73
#2019-08-20|1767.08
#2019-08-21|1774.91
#2019-08-22|1769.69
#2019-08-23|1749.67
#2019-08-26|1736.61
#2019-08-27|1732.69
#2019-08-28|1732.26
#2019-08-29|1734.87
#2019-08-30|1741.83
#2019-09-02|1774.91
#2019-09-03|1775.78
#2019-09-04|1818.43
#2019-09-05|1810.60
#2019-09-06|1793.19
#2019-09-09|1767.08
#2019-09-10|1800.15
#2019-09-11|1795.80
#2019-09-12|1843.68
#2019-09-13|1810.60
#2019-09-16|1831.49
#2019-09-17|1862.83
#2019-09-18|1862.83
#2019-09-19|1866.31
#2019-09-20|1885.46
#2019-09-23|1875.89
#2019-09-24|1883.72
#2019-09-25|1855.86
#2019-09-26|1875.02
#2019-09-27|1870.66
#2019-09-30|1888.07
#2019-10-01|1857.61
#2019-10-02|1821.92
#2019-10-03|1807.12
#2019-10-04|1814.08
#2019-10-07|1825.40
#2019-10-08|1828.01
#2019-10-09|1836.71
#2019-10-10|1821.05
#2019-10-11|1859.35
#2019-10-14|1850.64
#2019-10-15|1888.94
#2019-10-16|1884.59
#2019-10-17|1876.76
#2019-10-18|1893.30
#2019-10-21|1868.92
#2019-10-22|1910.71
#2019-10-23|1917.67
#2019-10-24|1880.24
#2019-10-25|1868.92
#2019-10-28|1879.37
#2019-10-29|1884.59
#2019-10-30|1902.87
#2019-10-31|1905.48
#2019-11-01|1881.98
#2019-11-04|1877.63
#2019-11-05|1869.79
#2019-11-06|1855.86
#2019-11-07|1824.53
#2019-11-08|1843.68
#2019-11-11|1845.42
#2019-11-12|1874.14
#2019-11-13|1877.63
#2019-11-14|1851.51
#2019-11-15|1858.48
#2019-11-18|1860.22
#2019-11-19|1846.29
#2019-11-20|1857.61
#2019-11-21|1861.96
#2019-11-22|1859.35
#2019-11-25|1870.66
#2019-11-26|1862.83
#2019-11-27|1862.83
#2019-11-28|1871.53
#2019-11-29|1861.96
#2019-12-02|1822.79
#2019-12-03|1833.23
#2019-12-04|1863.70
#2019-12-05|1859.35
#2019-12-06| .
#2019-12-09|1861.96
#2019-12-10|1835.84
#2019-12-11|1847.16
#2019-12-12|1858.48
#2019-12-13|1859.35
#2019-12-16|1855.86
#2019-12-17|1915.06
#2019-12-18|1922.02
#2019-12-19|1938.56
#2019-12-20|1943.78
#2019-12-23|1944.65
#2019-12-24| .
#2019-12-25| .
#2019-12-26| .
#2019-12-27|1955.10
#2019-12-30|1915.06
#2019-12-31| .
#2020-01-01| .
#2020-01-02|1927.24
#2020-01-03|1935.95
#2020-01-06| .
#2020-01-07|1880.24
#2020-01-08|1887.20
#2020-01-09|1889.81
#2020-01-10|1861.96
#2020-01-13|1891.55
#2020-01-14|1923.76
#2020-01-15|1932.47
#2020-01-16|1958.58
#2020-01-17|1989.05
#2020-01-20|1953.36
#2020-01-21|1917.67
#2020-01-22|1928.11
#2020-01-23|1940.30
#2020-01-24|1974.25
#2020-01-27|1996.88
#2020-01-28|2012.55
#2020-01-29|1969.03
#2020-01-30|1928.11
#2020-01-31|1902.87
#2020-02-03|1882.85
#2020-02-04|1908.96
#2020-02-05|1922.89
#2020-02-06|1914.19
#2020-02-07|1906.35
#2020-02-10|1915.06
#2020-02-11|1928.11
#2020-02-12|1909.83
#2020-02-13|1916.80
#2020-02-14|1929.86
#2020-02-17|1929.86
#2020-02-18|1932.47
#2020-02-19|1969.90
#2020-02-20|1922.02
#2020-02-21|1913.32
#2020-02-24|1829.75
#2020-02-25|1786.23
#2020-02-26|1794.06
#2020-02-27|1745.31
#2020-02-28|1678.29
#2020-03-02|1685.69
#2020-03-03|1708.32
#2020-03-04|1757.50
#2020-03-05|1729.65
#2020-03-06|1649.13
#2020-03-09|1483.73
#2020-03-10|1428.89
#2020-03-11|1374.92
#2020-03-12|1195.17
#2020-03-13|1185.16
#2020-03-16|1149.47
#2020-03-17|1158.61
#2020-03-18|1083.75
#2020-03-19|1142.51
#2020-03-20|1129.01
#2020-03-23|1068.95
#2020-03-24|1110.73
#2020-03-25|1145.55
#2020-03-26|1212.14
#2020-03-27|1140.33
#2020-03-30|1141.20
#2020-03-31|1164.27
#2020-04-01|1127.27
#2020-04-02|1193.43
#2020-04-03|1208.23
#2020-04-06|1254.36
#2020-04-07|1297.45
#2020-04-08|1291.79
#2020-04-09|1350.12
#2020-04-10| .
#2020-04-13| .
#2020-04-14|1361.43
#2020-04-15|1288.75
#2020-04-16|1325.31
#2020-04-17|1377.10
#2020-04-20|1360.56
#2020-04-21|1290.92
#2020-04-22|1327.48
#2020-04-23|1367.96
#2020-04-24|1389.29
#2020-04-27|1398.64
#2020-04-28|1414.53
#2020-04-29|1444.45
#2020-04-30|1416.40
#2020-05-01| .
#2020-05-04|1360.30
#2020-05-05|1387.88
#2020-05-06|1385.08
#2020-05-07|1410.79
#2020-05-08|1457.54
#2020-05-11|1440.71
#2020-05-12|1504.28
#2020-05-13|1450.06
#2020-05-14|1426.22
#2020-05-15|1394.90
#2020-05-18|1482.31
#2020-05-19|1454.26
#2020-05-20|1467.35
#2020-05-21| .
#2020-05-22|1475.77
#2020-05-25|1495.87
#2020-05-26|1544.02
#2020-05-27|1580.01
#2020-05-28|1604.32
#2020-05-29|1609.93
#2020-06-01|1610.40
#2020-06-02|1641.25
#2020-06-03|1686.12
#2020-06-04|1653.87
#2020-06-05|1662.75
#2020-06-08|1658.08
#2020-06-09|1633.30
#2020-06-10|1614.13
#2020-06-11|1530.93
#2020-06-12|1561.31
#2020-06-15|1556.17
#2020-06-16|1623.02
#2020-06-17|1628.63
#2020-06-18|1650.60
#2020-06-19| .
#2020-06-22|1582.82
#2020-06-23|1580.01
#2020-06-24|1548.69
#2020-06-25|1566.45
#2020-06-26|1562.71
#2020-06-29|1584.68
#2020-06-30|1580.48
#2020-07-01|1604.32
#2020-07-02|1617.41
#2020-07-03|1626.76
#2020-07-06|1636.57
#2020-07-07|1612.73
#2020-07-08|1601.51
#2020-07-09|1594.50
#2020-07-10|1621.15
#2020-07-13|1650.24
#2020-07-14|1655.76
#2020-07-15|1668.29
#2020-07-16|1679.30
#2020-07-17|1673.57
#2020-07-20|1667.19
#2020-07-21|1683.76
#2020-07-22|1703.03
#2020-07-23|1716.27
#2020-07-24|1687.23
#2020-07-27|1662.46
#2020-07-28|1643.54
#2020-07-29|1654.58
#2020-07-30|1587.19
#2020-07-31|1611.78
#2020-08-03|1644.56
#2020-08-04|1644.94
#2020-08-05|1638.75
#2020-08-06|1630.62
#2020-08-07|1663.91
#2020-08-10|1668.92
#2020-08-11|1660.98
#2020-08-12|1694.47
#2020-08-13|1682.53
#2020-08-14|1656.78
#2020-08-17|1668.19
#2020-08-18|1676.27
#2020-08-19|1597.06
#2020-08-20|1571.74
#2020-08-21|1561.32
#2020-08-24|1605.86
#2020-08-25|1607.08
#2020-08-26|1620.85
#2020-08-27|1600.37
#2020-08-28|1633.81
#2020-08-31|1660.67
#2020-09-01|1634.47
#2020-09-02|1640.79
#2020-09-03|1617.45
#2020-09-04|1588.80
#2020-09-07|1627.39
#2020-09-08|1588.35
#2020-09-09|1615.36
#2020-09-10|1602.12
#2020-09-11|1587.31
#2020-09-14|1596.92
#2020-09-15|1631.94
#2020-09-16|1630.62
#2020-09-17|1635.15
#2020-09-18|1648.27
#2020-09-21|1593.73
#2020-09-22|1604.15
#2020-09-23|1602.64
#2020-09-24|1590.22
#2020-09-25|1585.48
#2020-09-28|1600.88
#2020-09-29|1604.61
#2020-09-30|1616.68
#2020-10-01|1646.88
#2020-10-02|1649.01
#2020-10-05|1662.19
#2020-10-06|1677.83
#2020-10-07|1655.98
#2020-10-08|1701.35
#2020-10-09|1710.89
#2020-10-12|1720.85
#2020-10-13|1688.10
#2020-10-14|1727.97
#2020-10-15|1675.52
#2020-10-16|1693.81
#2020-10-19|1691.40
#2020-10-20|1675.82
#2020-10-21|1626.51
#2020-10-22|1628.03
#2020-10-23|1628.87
#2020-10-26|1599.13
#2020-10-27|1563.13
#2020-10-28|1515.51
#2020-10-29|1502.35
#2020-10-30|1514.90
#2020-11-02|1541.43
#2020-11-03|1581.67
#2020-11-04|1588.68
#2020-11-05|1600.24
#2020-11-06|1581.41
#2020-11-09|1659.78
#2020-11-10|1642.77
#2020-11-11|1646.10
#2020-11-12|1615.81
#2020-11-13|1616.87
#2020-11-16|1626.38
#2020-11-17|1651.17
#2020-11-18|1655.40
#2020-11-19|1647.01
#2020-11-20|1677.37
#2020-11-23|1673.56
#2020-11-24|1699.47
#2020-11-25|1746.82
#2020-11-26|1760.95
#2020-11-27|1801.35
#2020-11-30|1793.87
#2020-12-01|1778.01
#2020-12-02|1775.62
#2020-12-03|1710.99
#2020-12-04|1724.82
#2020-12-07|1712.58
#2020-12-08|1705.63
#2020-12-09|1723.83
#2020-12-10|1741.44
#2020-12-11|1739.93
#2020-12-14|1756.42
#2020-12-15|1765.52
#2020-12-16|1785.15
#2020-12-17|1816.69
#2020-12-18|1800.50
#2020-12-21|1738.60
#2020-12-22|1779.44
#2020-12-23|1807.12
#2020-12-24|1807.12
#2020-12-25|1807.12
#2020-12-28|1840.57
#2020-12-29|1856.57
#2020-12-30|1844.74
#2020-12-31|1844.74
#2021-01-01|1844.74
#2021-01-04|1891.03
#2021-01-05|1898.01
#2021-01-06|1898.01
#2021-01-07|1962.82
#2021-01-08|2040.24
#2021-01-11|1988.03
#2021-01-12|1984.57
#2021-01-13|1999.46
#2021-01-14|2021.05
#2021-01-15|1974.36
#2021-01-18|1970.07
#2021-01-19|1983.31
#2021-01-20|1982.40
#2021-01-21|1993.20
#2021-01-22|1977.91
#2021-01-25|1965.78
#2021-01-26|1951.44
#2021-01-27|1915.63
#2021-01-28|1911.39
#2021-01-29|1867.87
#2021-02-01|1892.01
#2021-02-02|1940.23
#2021-02-03|2005.39
#2021-02-04|2014.45
#2021-02-05|2020.83
#2021-02-08|2029.89
#2021-02-09|2012.44
#2021-02-10|2021.61
#2021-02-11|2055.78
#2021-02-12|2027.61
#2021-02-15|2031.94
#2021-02-16|2026.58
#2021-02-17|2016.73
#2021-02-18|1997.46
#2021-02-19|1990.49
#2021-02-22|1965.59
#2021-02-23|1955.82
#2021-02-24|1961.17
#2021-02-25|1955.90
#2021-02-26|1928.51
#2021-03-01|1928.90
#2021-03-02|1950.14
#2021-03-03|1916.93
#2021-03-04|1938.79
#2021-03-05|1936.31
#2021-03-08|1969.01
#2021-03-09|1995.54
#2021-03-10|2023.36
#2021-03-11|2058.54
#2021-03-12|2047.51
#2021-03-15|2100.46
#2021-03-16|2099.39
#2021-03-17|2090.45
#2021-03-18|2081.19
#2021-03-19|2101.95
#2021-03-22|2107.47
#2021-03-23|2107.00
#2021-03-24|2129.24
#2021-03-25|2160.15
#2021-03-26|2170.79
#2021-03-29|2167.17
#2021-03-30|2131.05
#2021-03-31|2119.34
#2021-04-01|2128.49
#2021-04-02| .
#2021-04-05| .
#2021-04-06|2051.21
#2021-04-07|2071.48
#2021-04-08|2077.72
#2021-04-09|2080.36
#2021-04-12|2087.77
#2021-04-13|2085.29
#2021-04-14|2084.86
#2021-04-15|2092.31
#2021-04-16|2106.20
#2021-04-19|2117.98
#2021-04-20|2096.65
#2021-04-21|2104.77
#2021-04-22|2157.41
#2021-04-23|2166.59
#2021-04-26|2181.02
#2021-04-27|2170.34
#2021-04-28|2143.29
#2021-04-29|2149.55
#2021-04-30|2139.83
#2021-05-03|2192.09
#2021-05-04|2195.20
#2021-05-05|2198.10
#2021-05-06|2211.71
#2021-05-07|2250.78
#2021-05-10|2256.41
#2021-05-11|2210.10
#2021-05-12|2223.29
#2021-05-13| .
#2021-05-14|2229.00
#2021-05-17|2223.91
#2021-05-18|2249.57
#2021-05-19|2227.97
#2021-05-20|2256.44
#2021-05-21|2296.75
#2021-05-24|2283.42
#2021-05-25|2278.91
#2021-05-26|2299.89
#2021-05-27|2292.28
#2021-05-28|2314.75
#2021-05-31|2277.13
#2021-06-01|2294.26
#2021-06-02|2300.80
#2021-06-03|2289.92
#2021-06-04|2286.53
#2021-06-07|2296.58
#2021-06-08|2313.18
#2021-06-09|2321.04
#2021-06-10|2315.87
#2021-06-11|2339.83
#2021-06-14|2370.62
#2021-06-15|2349.51
#2021-06-16|2332.75
#2021-06-17|2316.40
#2021-06-18|2279.45
#2021-06-21|2303.45
#2021-06-22|2301.09
#2021-06-23|2288.39
#2021-06-24|2308.91
#2021-06-25| .
#2021-06-28|2323.10
#2021-06-29|2310.61
#2021-06-30|2272.79
#2021-07-01|2266.66
#2021-07-02|2269.60
#2021-07-05|2271.71
#2021-07-06|2267.08
#2021-07-07|2288.61
#2021-07-08|2229.63
#2021-07-09|2255.58
#2021-07-12|2253.22
#2021-07-13|2252.27
#2021-07-14|2259.97
#2021-07-15|2243.87
#2021-07-16|2238.41
#2021-07-19|2189.28
#2021-07-20|2200.71
#2021-07-21|2238.86
#2021-07-22|2270.11
#2021-07-23|2278.72
#2021-07-26|2290.27
#2021-07-27|2298.80
#2021-07-28|2299.54
#2021-07-29|2328.01
#2021-07-30|2274.04
#2021-08-02|2298.21
#2021-08-03|2322.42
#2021-08-04|2370.63
#2021-08-05|2361.81
#2021-08-06|2373.15
#2021-08-09|2386.81
#2021-08-10|2396.24
#2021-08-11|2370.84
#2021-08-12|2369.27
#2021-08-13|2382.63
#2021-08-16|2371.29
#2021-08-17|2392.77
#2021-08-18|2481.91
#2021-08-19|2430.26
#2021-08-20|2421.19
#2021-08-23|2470.57
#2021-08-24|2502.18
#2021-08-25|2499.41
#2021-08-26|2506.65
#2021-08-27|2495.07
#2021-08-30|2512.20
#2021-08-31|2509.93
#2021-09-01|2547.75
#2021-09-02|2574.57
#2021-09-03|2567.03
#2021-09-06|2584.95
#2021-09-07|2568.85
#2021-09-08|2574.15
#2021-09-09|2575.10
#2021-09-10|2549.69
#2021-09-13|2587.18
#2021-09-14|2633.44
#2021-09-15|2627.73
#2021-09-16|2607.74
#2021-09-17|2548.31
#2021-09-20|2527.16
#2021-09-21|2522.07
#2021-09-22|2524.27
#2021-09-23|2560.44
#2021-09-24|2515.20
#2021-09-27|2555.72
#2021-09-28|2554.30
#2021-09-29|2599.70
#2021-09-30|2558.94
#2021-10-01|2600.62
#2021-10-04|2618.91
#2021-10-05|2654.99
#2021-10-06|2629.99
#2021-10-07|2576.41
#2021-10-08|2591.64
#2021-10-11|2581.41
#2021-10-12|2608.65
#2021-10-13|2603.27
#2021-10-14|2634.39
#2021-10-15|2604.97
#2021-10-18|2598.47
#2021-10-19|2572.77
#2021-10-20|2655.95
#2021-10-21|2640.97
#2021-10-22|2684.59
#2021-10-25|2640.10
#2021-10-26|2655.00
#2021-10-27|2663.27
#2021-10-28|2588.53
#2021-10-29|2502.70
#2021-11-01|2476.13
#2021-11-02|2492.98
#2021-11-03|2517.36
#2021-11-04|2541.73
#2021-11-05|2527.29
#2021-11-08|2546.70
#2021-11-09|2525.67
#2021-11-10|2527.49
#2021-11-11|2567.55
#2021-11-12|2466.21
#2021-11-15|2478.75
#2021-11-16|2514.95
#2021-11-17|2522.65
#2021-11-18|2483.29
#2021-11-19|2431.98
#2021-11-22|2453.62
#2021-11-23|2437.27
#2021-11-24|2491.98
#2021-11-25|2520.87
#2021-11-26|2425.06
#2021-11-29|2487.71
#2021-11-30|2473.02
#2021-12-01|2485.27
#2021-12-02|2437.10
#2021-12-03|2435.90
#2021-12-06| .
#2021-12-07|2565.68
#2021-12-08|2615.88
#2021-12-09|2638.88
#2021-12-10|2581.61
#2021-12-13|2574.24
#2021-12-14|2572.54
#2021-12-15|2647.20
#2021-12-16|2674.72
#2021-12-17|2608.96
#2021-12-20|2604.99
#2021-12-21|2701.99
#2021-12-22|2692.72
#2021-12-23|2671.58
#2021-12-24| .
#2021-12-27|2641.29
#2021-12-28|2640.58
#2021-12-29|2641.00
#2021-12-30|2624.82
#2021-12-31| .
#2022-01-03|2595.65
#2022-01-04|2625.07
#2022-01-05|2545.28
#2022-01-06| .
#2022-01-07|2510.44
#2022-01-10|2456.80
#2022-01-11|2486.47
#2022-01-12|2494.25
#2022-01-13|2488.88
#2022-01-14|2500.17
#2022-01-17|2530.01
#2022-01-18|2518.50
#2022-01-19|2475.59
#2022-01-20|2463.38
#2022-01-21|2412.81
#2022-01-24|2286.09
#2022-01-25|2322.75
#2022-01-26|2362.53
#2022-01-27|2359.20
#2022-01-28|2348.23
#2022-01-31|2340.25
#2022-02-01|2355.19
#2022-02-02|2382.13
#2022-02-03|2408.94
#2022-02-04|2398.84
#2022-02-07|2385.52
#2022-02-08|2416.14
#2022-02-09|2418.21
#2022-02-10|2423.64
#2022-02-11|2398.72
#2022-02-14|2293.81
#2022-02-15|2303.25
#2022-02-16|2264.06
#2022-02-17|2256.89
#2022-02-18|2216.34
#2022-02-21|2133.90
#2022-02-22|2104.31
#2022-02-23|2011.07
#2022-02-24|1829.89
#2022-02-25|1900.85
#2022-02-28|1842.69
#2022-03-01|1674.28
#2022-03-02|1674.89
#2022-03-03|1571.40
#2022-03-04|1497.14
#2022-03-07|1525.17
#2022-03-08|1520.21
#2022-03-09|1610.29
#2022-03-10|1595.27
#2022-03-11|1648.59
#2022-03-14|1702.13
#2022-03-15|1723.56
#2022-03-16|1783.74
#2022-03-17|1798.35
#2022-03-18|1797.29
#2022-03-21|1739.85
#2022-03-22|1740.63
#2022-03-23|1662.42
#2022-03-24|1636.98
#2022-03-25|1626.58
#2022-03-28|1660.41
#2022-03-29|1764.29
#2022-03-30|1761.64
#2022-03-31|1726.34
#2022-04-01|1703.85
#2022-04-04|1716.63
#2022-04-05|1669.79
#2022-04-06|1660.03
#2022-04-07|1698.79
#2022-04-08|1730.55
#2022-04-11|1627.89
#2022-04-12|1627.56
#2022-04-13|1660.47
#2022-04-14|1637.83
#2022-04-15| .
#2022-04-18| .
#2022-04-19|1653.45
#2022-04-20|1693.71
#2022-04-21|1705.06
#2022-04-22|1705.03
#2022-04-25|1678.34
#2022-04-26|1632.23
#2022-04-27|1597.03
#2022-04-28|1666.49
#2022-04-29|1659.71
#2022-05-02|1651.79
#2022-05-03|1642.63
#2022-05-04|1617.45
#2022-05-05|1628.77
#2022-05-06|1605.55
#2022-05-09|1566.34
#2022-05-10|1575.00
#2022-05-11|1685.01
#2022-05-12|1599.30
#2022-05-13|1772.46
#2022-05-16|1775.51
#2022-05-17|1794.32
#2022-05-18|1750.55
#2022-05-19|1792.66
#2022-05-20|1845.37
#2022-05-23|1832.61
#2022-05-24|1779.75
#2022-05-25|1839.12
#2022-05-26| .
#2022-05-27|1829.11
#2022-05-30|1828.49
#2022-05-31|1793.57
#2022-06-01|1731.94
#2022-06-02|1756.24
#2022-06-03|1781.41
#2022-06-06|1806.68
#2022-06-07|1784.46
#2022-06-08|1767.37
#2022-06-09|1779.07
#2022-06-10|1714.51
#2022-06-13|1626.28
#2022-06-14|1730.11
#2022-06-15|1730.86
#2022-06-16|1622.97
#2022-06-17|1637.84
#2022-06-20|1702.25
#2022-06-21|1664.60
#2022-06-22|1730.22
#2022-06-23|1666.54
#2022-06-24| .
#2022-06-27|1590.53
#2022-06-28|1633.35
#2022-06-29|1596.38
#2022-06-30|1501.09
#2022-07-01|1579.87
#2022-07-04|1430.79
#2022-07-05|1378.43
#2022-07-06|1352.41
#2022-07-07|1374.42
#2022-07-08|1371.46
#2022-07-11|1309.38
#2022-07-12|1310.38
#2022-07-13|1258.17
#2022-07-14|1210.10
#2022-07-15|1236.05
#2022-07-18|1240.14
#2022-07-19|1296.60
#2022-07-20|1329.64
#2022-07-21|1310.02
#2022-07-22|1203.92
#2022-07-25|1084.08
#2022-07-26|1092.80
#2022-07-27|1108.07
#2022-07-28|1151.60
#2022-07-29|1159.15
#2022-08-01|1144.28
#2022-08-02|1115.76
#2022-08-03|1152.40
#2022-08-04|1148.45
#2022-08-05|1176.73
#2022-08-08|1194.89
#2022-08-09|1176.04
#2022-08-10|1166.31
#2022-08-11|1168.43
#2022-08-12|1223.74
#2022-08-15|1247.58
#2022-08-16|1277.71
#2022-08-17|1207.84
#2022-08-18|1189.65
#2022-08-19|1159.98
#2022-08-22|1111.16
#2022-08-23|1134.69
#2022-08-24|1115.45
#2022-08-25|1096.64
#2022-08-26|1067.41
#2022-08-29|1126.43
#2022-08-30|1112.63
#2022-08-31|1087.67
#2022-09-01|1023.68
#2022-09-02|1072.59
#2022-09-05| 980.41
#2022-09-06| 979.97
#2022-09-07|1043.21
#2022-09-08|1007.89
#2022-09-09|1046.53
#2022-09-12|1082.41
#2022-09-13|1040.66
#2022-09-14|1058.25
#2022-09-15|1086.21
#2022-09-16|1166.93
#2022-09-19|1168.78
#2022-09-20|1275.30
#2022-09-21|1392.16
#2022-09-22|1498.06
#2022-09-23|1451.30
#2022-09-26|1449.93
#2022-09-27|1407.22
#2022-09-28|1406.45
#2022-09-29|1377.39
#2022-09-30|1442.34
#2022-10-03|1466.75
#2022-10-04|1465.03
#2022-10-05|1425.12
#2022-10-06|1417.09
#2022-10-07|1380.09
#2022-10-10|1378.17
#2022-10-11|1341.75
#2022-10-12|1336.56
#2022-10-13|1407.50
#2022-10-14|1437.93
#2022-10-17|1448.34
#2022-10-18|1453.82
#2022-10-19|1456.04
#2022-10-20|1465.14
#2022-10-21|1465.58
#2022-10-24|1463.99
#2022-10-25|1463.79
#2022-10-26|1455.68
#2022-10-27|1465.45
#2022-10-28|1447.28
#2022-10-31|1490.48
#2022-11-01|1496.19
#2022-11-02|1509.13
#2022-11-03|1478.21
#2022-11-04|1506.42
#2022-11-07|1539.15
#2022-11-08|1540.79
#2022-11-09|1544.96
#2022-11-10|1507.16
#2022-11-11|1536.95
#2022-11-14|1576.05
#2022-11-15|1590.68
#2022-11-16|1590.92
#2022-11-17|1557.20
#2022-11-18|1578.15
#2022-11-21|1554.71
#2022-11-22|1548.44
#2022-11-23|1537.60
#2022-11-24|1527.09
#2022-11-25|1554.15
#2022-11-28|1569.12
#2022-11-29|1572.50
#2022-11-30|1593.01
#2022-12-01|1674.54
#2022-12-02|1670.66
#2022-12-05|1659.47
#2022-12-06|1659.47
#2022-12-07|1624.91
#2022-12-08|1598.31
#2022-12-09|1622.18
#2022-12-12|1607.79
#2022-12-13|1609.55
#2022-12-14|1590.33
#2022-12-15|1556.30
#2022-12-16|1501.37
#2022-12-19|1584.54
#2022-12-20|1662.42
#2022-12-21|1689.18
#2022-12-22|1694.08
#2022-12-23|1659.32
#2022-12-26| .
#2022-12-27|1649.32
#2022-12-28|1650.49
#2022-12-29|1655.17
#2022-12-30|1625.05
#2023-01-02|1667.06
#2023-01-03|1644.56
#2023-01-04|1575.50
#2023-01-05|1576.43
#2023-01-06| .
#2023-01-09|1595.50
#2023-01-10|1546.77
#2023-01-11|1528.84
#2023-01-12|1542.99
#2023-01-13|1541.31
#2023-01-16|1509.67
#2023-01-17|1461.82
#2023-01-18|1459.72
#2023-01-19|1488.05
#2023-01-20|1499.65
#2023-01-23|1506.09
#2023-01-24|1513.88
#2023-01-25|1489.77
#2023-01-26|1457.80
#2023-01-27|1445.86
#2023-01-30|1467.45
#2023-01-31|1453.80
#2023-02-01|1466.52
#2023-02-02|1488.46
#2023-02-03|1478.31
#2023-02-06|1473.21
#2023-02-07|1478.02
#2023-02-08|1479.57
#2023-02-09|1489.70
#2023-02-10|1477.42
#2023-02-13|1490.52
#2023-02-14|1515.14
#2023-02-15|1516.82
#2023-02-16|1513.28
#2023-02-17|1513.11
#2023-02-20|1504.98
#2023-02-21|1508.71
#2023-02-22|1478.82
#2023-02-23|1481.86
#2023-02-24|1486.61
#2023-02-27|1521.85
#2023-02-28|1516.68
#2023-03-01|1499.28
#2023-03-02|1534.30
#2023-03-03|1555.14
#2023-03-06|1550.21
#2023-03-07|1526.00
#2023-03-08|1512.70
#2023-03-09|1512.79
#2023-03-10|1522.16
#2023-03-13|1518.25
#2023-03-14|1523.93
#2023-03-15|1436.28
#2023-03-16|1444.42
#2023-03-17|1408.02
#2023-03-20|1395.48
#2023-03-21|1412.69
#2023-03-22|1434.65
#2023-03-23|1421.02
#2023-03-24|1383.24
#2023-03-27|1409.14
#2023-03-28|1420.37
#2023-03-29|1429.70
#2023-03-30|1464.48
#2023-03-31|1480.16
#2023-04-03|1501.47
#2023-04-04|1520.02
#2023-04-05|1514.92
#2023-04-06|1531.56
#2023-04-07| .
#2023-04-10| .
#2023-04-11|1559.01
#2023-04-12|1542.89
#2023-04-13|1539.00
#2023-04-14|1515.52
#2023-04-17|1502.51
#2023-04-18|1488.59
#2023-04-19|1505.65
#2023-04-20|1511.34
#2023-04-21|1486.31
#2023-04-24|1470.38
#2023-04-25|1455.87
#2023-04-26|1455.96
#2023-04-27|1455.07
#2023-04-28|1466.37
#2023-05-01| .
#2023-05-02|1435.24
#2023-05-03|1430.32
#2023-05-04|1435.59
#2023-05-05|1472.02
#2023-05-08|1474.71
#2023-05-09|1485.37
#2023-05-10|1490.35
#2023-05-11|1476.38
#2023-05-12|1492.63
#2023-05-15|1513.02
#2023-05-16|1472.68
#2023-05-17|1451.76
#2023-05-18| .
#2023-05-19|1425.87
#2023-05-22|1416.40
#2023-05-23|1449.30
#2023-05-24|1413.45
#2023-05-25|1387.56
#2023-05-26|1362.39
#2023-05-29|1378.66
#2023-05-30|1380.23
#2023-05-31|1350.55
#2023-06-01|1306.47
#2023-06-02|1327.12
#2023-06-05|1336.74
#2023-06-06|1327.05
#2023-06-07|1319.86
#2023-06-08|1329.22
#2023-06-09|1348.02
#2023-06-12|1368.14
#2023-06-13|1388.17
#2023-06-14|1430.59
#2023-06-15|1418.25
#2023-06-16|1404.53
#2023-06-19|1371.11
#2023-06-20|1387.63
#2023-06-21|1365.93
#2023-06-22|1346.42
#2023-06-23| .
#2023-06-26|1326.05
#2023-06-27|1352.10
#2023-06-28|1342.61
#2023-06-29|1341.56
#2023-06-30|1332.55
#2023-07-03|1362.19
#2023-07-04|1358.70
#2023-07-05|1346.51
#2023-07-06|1332.34
#2023-07-07|1322.99
#2023-07-10|1306.63
#2023-07-11|1301.68
#2023-07-12|1279.18
#2023-07-13|1298.58
#2023-07-14|1303.25
#2023-07-17|1285.98
#2023-07-18|1304.78
#2023-07-19|1318.43
#2023-07-20|1336.89
#2023-07-21|1352.10
#2023-07-24|1360.59
#2023-07-25|1371.98
#2023-07-26|1339.37
#2023-07-27|1319.19
#2023-07-28|1305.88
#2023-07-31|1336.37
#2023-08-01|1322.99
#2023-08-02|1292.72
#2023-08-03|1269.38
#2023-08-04|1284.14
#2023-08-07|1298.63
#2023-08-08|1309.86
#2023-08-09|1327.65
#2023-08-10|1306.66
#2023-08-11|1286.47
#2023-08-14|1272.12
#2023-08-15|1274.14
#2023-08-16|1281.88
#2023-08-17|1282.97
#2023-08-18|1288.86
#2023-08-21|1294.55
#2023-08-22|1306.34
#2023-08-23|1311.27
#2023-08-24|1290.94
#2023-08-25|1309.01
#2023-08-28|1319.39
#2023-08-29|1348.94
#2023-08-30|1353.70
#2023-08-31|1346.36
#2023-09-01|1350.37
#2023-09-04|1325.14
#2023-09-05|1321.67
#2023-09-06|1316.49
#2023-09-07|1320.05
#2023-09-08|1333.33
#2023-09-11|1343.12
#2023-09-12|1341.54
#2023-09-13|1348.80
#2023-09-14|1388.37
#2023-09-15|1381.79
#2023-09-18|1347.91
#2023-09-19|1338.46
#2023-09-20|1333.17
#2023-09-21|1301.09
#2023-09-22|1290.76
#2023-09-25|1256.10
#2023-09-26|1229.45
#2023-09-27|1223.63
#2023-09-28|1229.08
#2023-09-29|1245.44
#2023-10-02|1207.57
#2023-10-03|1175.37
#2023-10-04|1168.54
#2023-10-05|1186.82
#2023-10-06|1203.28
#2023-10-09|1228.35
#2023-10-10|1282.94
#2023-10-11|1285.53
#2023-10-12|1290.63
#2023-10-13|1302.68
#2023-10-16|1304.86
#2023-10-17|1275.15
#2023-10-18|1259.78
#2023-10-19|1245.00
#2023-10-20|1224.04
#2023-10-23|1202.53
#2023-10-24|1229.09
#2023-10-25|1238.13
#2023-10-26|1249.84
#2023-10-27|1268.98
#2023-10-30|1249.82
#2023-10-31|1266.01
#2023-11-01|1265.73
#2023-11-02|1360.85
#2023-11-03|1362.80
#2023-11-06|1369.53
#2023-11-07|1354.85
#2023-11-08|1338.66
#2023-11-09|1378.81
#2023-11-10|1373.66
#2023-11-13|1368.30
#2023-11-14|1402.45
#2023-11-15|1414.66
#2023-11-16|1419.62
#2023-11-17|1428.67
#2023-11-20|1430.95
#2023-11-21|1401.57
#2023-11-22|1395.45
#2023-11-23|1415.66
#2023-11-24|1429.07
#2023-11-27|1436.82
#2023-11-28|1442.55
#2023-11-29|1458.08
#2023-11-30|1449.81
#2023-12-01|1467.84
#2023-12-04|1492.04
#2023-12-05|1497.85
#2023-12-06| .
#2023-12-07|1521.75
#2023-12-08|1520.99
#2023-12-11|1480.10
#2023-12-12|1446.92
#2023-12-13|1451.45
#2023-12-14|1478.56
#2023-12-15|1484.48
#2023-12-18|1472.75
#2023-12-19|1463.62
#2023-12-20|1457.36
#2023-12-21|1464.17
#2023-12-22|1475.78
#2023-12-25| .
#2023-12-26| .
#2023-12-27|1499.58
#2023-12-28|1486.11
#2023-12-29|1470.16
#2024-01-01| .
#2024-01-02|1486.58
#2024-01-03|1492.39
#2024-01-04|1537.47
#2024-01-05|1575.42
#2024-01-08|1577.91
#2024-01-09|1558.52
#2024-01-10|1551.99
#2024-01-11|1517.99
#2024-01-12|1501.37
#2024-01-15|1496.37
#2024-01-16|1457.69
#2024-01-17|1391.35
#2024-01-18|1373.40
#2024-01-19|1385.85
#2024-01-22|1390.23
#2024-01-23|1389.19
#2024-01-24|1421.59
#2024-01-25|1422.87
#2024-01-26|1403.62
#2024-01-29|1399.24
#2024-01-30|1414.61
#2024-01-31|1432.46
#2024-02-01|1397.19
#2024-02-02|1390.65
#2024-02-05|1393.35
#2024-02-06|1400.25
#2024-02-07|1332.11
#2024-02-08|1309.78
#2024-02-09|1264.77
#2024-02-12|1258.20
#2024-02-13|1240.91
#2024-02-14|1231.02
#2024-02-15|1241.26
#2024-02-16|1258.22
#2024-02-19|1241.23
#2024-02-20|1251.71
#2024-02-21|1254.15
#2024-02-22|1241.83
#2024-02-23|1249.84
#2024-02-26|1259.65
#2024-02-27|1278.23
#2024-02-28|1304.76
#2024-02-29|1302.60
#2024-03-01|1284.56
#2024-03-04|1268.70
#2024-03-05|1312.72
#2024-03-06|1335.66
#2024-03-07|1355.83
#2024-03-08|1345.69
#2024-03-11|1314.76
#2024-03-12|1302.03
#2024-03-13|1316.56
#2024-03-14|1304.12
#2024-03-15|1312.30
#2024-03-18|1320.24
#2024-03-19|1338.46
#2024-03-20|1334.53
#2024-03-21|1315.59
#2024-03-22|1337.04
#2024-03-25|1321.58
#2024-03-26|1359.74
#2024-03-27|1365.04
#2024-03-28|1354.70
#2024-03-29| .
#2024-04-01| .
#2024-04-02|1351.11
#2024-04-03|1357.61
#2024-04-04|1409.16
#2024-04-05|1405.00
#2024-04-08|1438.20
#2024-04-09|1424.38
#2024-04-10|1409.81
#2024-04-11|1441.26
#2024-04-12|1452.72
#2024-04-15|1412.15
#2024-04-16|1441.24
#2024-04-17|1423.86
#2024-04-18|1423.86
#2024-04-19|1446.55
#2024-04-22|1447.52
#2024-04-23|1444.50
#2024-04-24|1434.46
#2024-04-25|1430.43
#2024-04-26|1423.59
#2024-04-29|1459.08
#2024-04-30|1461.32
#2024-05-01| .
#2024-05-02|1517.68
#2024-05-03|1527.42
#2024-05-06|1546.52
#2024-05-07|1564.27
#2024-05-08|1544.50
#2024-05-09| .
#2024-05-10|1578.89
#2024-05-13|1604.91
#2024-05-14|1633.60
#2024-05-15|1645.63
#2024-05-16|1712.00
#2024-05-17|1720.59
#2024-05-20|1715.11
#2024-05-21|1732.94
#2024-05-22|1697.75
#2024-05-23|1693.07
#2024-05-24|1644.70
#2024-05-27|1665.75
#2024-05-28|1659.20
#2024-05-29|1656.94
#2024-05-30|1657.58
#2024-05-31|1650.01
#2024-06-03|1669.86
#2024-06-04|1654.79
#2024-06-05|1642.84
#2024-06-06|1642.94
#2024-06-07|1634.34
#2024-06-10|1646.75
#2024-06-11|1665.92
#2024-06-12|1666.22
#2024-06-13|1673.14
#2024-06-14|1670.46
#2024-06-17|1668.59
#2024-06-18|1682.91
#2024-06-19|1681.79
#2024-06-20|1723.51
#2024-06-21| .
#2024-06-24|1700.69
#2024-06-25|1700.35
#2024-06-26|1702.39
#2024-06-27|1683.04
#2024-06-28|1606.71
#2024-07-01|1649.29
#2024-07-02|1644.41
#2024-07-03|1660.87
#2024-07-04|1683.11
#2024-07-05|1659.38
#2024-07-08|1635.64
#2024-07-09|1614.05
#2024-07-10|1626.61
#2024-07-11|1633.83
#2024-07-12|1632.18
#2024-07-15|1622.89
#2024-07-16|1624.24
#2024-07-17|1638.95
#2024-07-18|1629.51
#2024-07-19|1625.88
#2024-07-22|1632.15
#2024-07-23|1625.60
#2024-07-24|1635.55
#2024-07-25|1605.93
#2024-07-26|1616.59
#2024-07-29|1633.05
#2024-07-30|1645.65
#2024-07-31|1670.10
#2024-08-01|1684.65
#2024-08-02|1682.66
#2024-08-05|1598.94
#2024-08-06|1628.90
#2024-08-07|1673.37
#2024-08-08|1670.31
#2024-08-09|1655.44
#2024-08-12|1674.67
#2024-08-13|1675.36
#2024-08-14|1679.62
#2024-08-15|1707.04
#2024-08-16|1691.42
#2024-08-19|1711.92
#2024-08-20|1714.14
#2024-08-21|1708.43
#2024-08-22|1720.46
#2024-08-23|1731.12
#2024-08-26|1731.69
#2024-08-27|1706.41
#2024-08-28|1699.78
#2024-08-29|1686.09
#2024-08-30|1702.08
#2024-09-02|1710.37
#2024-09-03|1708.70
#2024-09-04|1682.68
#2024-09-05|1666.39
#2024-09-06|1673.39
#2024-09-09|1673.39
#2024-09-10|1694.71
#2024-09-11|1680.42
#2024-09-12|1659.75
#2024-09-13|1660.42
#2024-09-16|1651.33
#2024-09-17|1679.07
#2024-09-18|1681.02
#2024-09-19|1657.06
#2024-09-20|1666.22
#2024-09-23|1676.53
#2024-09-24|1702.83
#2024-09-25|1716.73
#2024-09-26|1740.16
#2024-09-27|1742.35
#2024-09-30|1738.92
#2024-10-01|1717.67
#2024-10-02|1712.81
#2024-10-03|1709.83
#2024-10-04|1708.35
#2024-10-07|1693.55
#2024-10-08|1713.69
#2024-10-09|1715.58
#2024-10-10|1719.90
#2024-10-11|1752.60
#2024-10-14|1777.01
#2024-10-15|1783.41
#2024-10-16|1783.10
#2024-10-17|1783.10
#2024-10-18|1779.68
#2024-10-21|1773.13
#2024-10-22|1713.20
#2024-10-23|1715.92
#2024-10-24|1696.66
#2024-10-25|1739.06
#2024-10-28|1740.45
#2024-10-29|1689.61
#2024-10-30|1649.96
#2024-10-31|1655.76
#2024-11-01|1669.81
#2024-11-04|1671.39
#2024-11-05|1675.41
#2024-11-06|1631.19
#2024-11-07|1664.58
#2024-11-08|1673.41
#2024-11-11|1667.25
#2024-11-12|1634.48
#2024-11-13|1629.62
#2024-11-14|1714.86
#2024-11-15|1724.70
#2024-11-18|1722.84
#2024-11-19|1692.37
#2024-11-20|1711.71
#2024-11-21|1769.36
#2024-11-22|1736.56
#2024-11-25|1766.64
#2024-11-26|1730.66
#2024-11-27|1710.86
#2024-11-28|1750.26
#2024-11-29|1741.48
#2024-12-02|1761.13
#2024-12-03|1753.24
#2024-12-04|1724.06
#2024-12-05|1721.83
#2024-12-06| .
#2024-12-09|1730.97
#2024-12-10|1712.31
#2024-12-11|1676.48
#2024-12-12|1649.58
#2024-12-13|1647.74
#2024-12-16|1608.71
#2024-12-17|1603.92
#2024-12-18|1596.83
#2024-12-19|1606.28
#2024-12-20|1603.95
#2024-12-23|1614.96
#2024-12-24| .
#2024-12-25| .
#2024-12-26| .
#2024-12-27|1656.66
#2024-12-30|1649.95
#2024-12-31| .
#2025-01-01| .
#2025-01-02|1710.55
#2025-01-03|1722.87
#2025-01-06| .
#2025-01-07|1676.64
#2025-01-08|1666.98
#2025-01-09|1657.22
#2025-01-10|1632.67
#2025-01-13|1692.08
#2025-01-14|1656.93
#2025-01-15|1674.59
#2025-01-16|1649.76
#2025-01-17|1667.80
#2025-01-20|1650.98
#2025-01-21|1655.84
#2025-01-22|1684.66
#2025-01-23|1697.11
#2025-01-24|1689.52
#2025-01-27|1626.33
#2025-01-28|1626.09
#2025-01-29|1669.92
#2025-01-30|1686.75
#2025-01-31|1711.73
#2025-02-03|1721.67
#2025-02-04|1700.83
#2025-02-05|1717.74
#2025-02-06|1688.20
#2025-02-07|1730.42
#2025-02-10|1752.37
#2025-02-11|1746.83
#2025-02-12|1718.75
#2025-02-13|1749.25
#2025-02-14|1743.84
#2025-02-17|1767.12
#2025-02-18|1762.35
#2025-02-19|1811.07
#2025-02-20|1820.11
#2025-02-21|1822.39
#2025-02-24|1825.31
#2025-02-25|1829.09
#2025-02-26|1852.52
#2025-02-27|1855.53
#2025-02-28|1843.77
#2025-03-03|1821.79
#2025-03-04|1805.25
#2025-03-05|1816.07
#2025-03-06|1825.81
#2025-03-07|1861.48
#2025-03-10|1909.66
#2025-03-11|1911.39
#2025-03-12|1873.93
#2025-03-13|1902.05
#2025-03-14|1892.73
#2025-03-17|1899.90
#2025-03-18|1886.15
#2025-03-19|1847.50
#2025-03-20|1875.82
#2025-03-21|1859.46
#2025-03-24|1878.95
#2025-03-25|1866.65
#2025-03-26|1882.73
#2025-03-27|1868.05
#2025-03-28|1855.16
#2025-03-31|1845.03
#2025-04-01|1846.17
#2025-04-02|1874.65
#2025-04-03|1903.61
#2025-04-04|1825.77
#2025-04-07|1695.59
#2025-04-08|1730.78
#2025-04-09|1684.74
#2025-04-10|1722.75
#2025-04-11|1729.61
#2025-04-14|1779.46
#2025-04-15|1795.05
#2025-04-16|1828.02
#2025-04-17|1823.12
#2025-04-18| .
#2025-04-21| .
#2025-04-22|1823.24
#2025-04-23|1820.17
#2025-04-24|1826.31
#2025-04-25|1809.74
#2025-04-28|1827.31
#2025-04-29|1971.25
#2025-04-30|1984.86
#2025-05-01| .
#2025-05-02|1957.67
#2025-05-05|1933.93
#2025-05-06|1958.13
#2025-05-07|1971.49
#2025-05-08|1972.68
#2025-05-09|1978.81
#2025-05-12|2001.15
#2025-05-13|1958.70
#2025-05-14|1959.72
#2025-05-15|1991.87
#2025-05-16|2027.49
#2025-05-19|2039.79
#2025-05-20|2062.57
#2025-05-21|2049.24
#2025-05-22|2023.96
#2025-05-23|2026.44
#2025-05-26|2040.22
#2025-05-27|2055.82
#2025-05-28|2039.40
#2025-05-29| .
#2025-05-30|2043.32
#2025-06-02|2063.46
#2025-06-03|2066.33
#2025-06-04|2094.83
#2025-06-05|2110.50
#2025-06-06|2094.18
#2025-06-09|2085.14
#2025-06-10|2102.18
#2025-06-11|2143.86
#2025-06-12|2162.08
#2025-06-13|2150.27
#2025-06-16|2171.08
#2025-06-17|2130.90
#2025-06-18|2122.14
#2025-06-19|2143.27
#2025-06-20| .
#2025-06-23|2169.95
#2025-06-24|2112.88
#2025-06-25|2098.68
#2025-06-26|2103.15
#2025-06-27|2130.65
#2025-06-30|2135.23
#2025-07-01|2111.65
#2025-07-02|2108.32
#2025-07-03|2106.47
#2025-07-04|2103.25
#2025-07-07|2103.42
#2025-07-08|2078.71
#2025-07-09|2079.45
#2025-07-10|2080.05
#2025-07-11|2087.91
#2025-07-14|2113.82
#2025-07-15|2105.10
#2025-07-16|2097.50
#2025-07-17|2103.57
#2025-07-18|2112.19
#2025-07-21|2140.95
#2025-07-22|2173.53
#2025-07-23|2178.94
#2025-07-24|2240.55
#2025-07-25|2253.71
#2025-07-28|2230.02
#2025-07-29|2207.10
#2025-07-30|2159.72
#2025-07-31|2161.03
#2025-08-01|2148.33
#2025-08-04|2160.66
#2025-08-05|2170.49
#2025-08-06|2188.57
#2025-08-07|2137.96
#2025-08-08|2137.49
#2025-08-11|2112.27
#2025-08-12|2120.04
#2025-08-13|2115.22
#2025-08-14|2100.68
#2025-08-15|2045.01
#2025-08-18|2037.04
#2025-08-19|2022.09
#2025-08-20|2039.12
#2025-08-21|2049.82
#2025-08-22|2061.87
#2025-08-25|2038.69
#2025-08-26|2027.89
#2025-08-27|2018.64
#2025-08-28|1996.69
#2025-08-29|1996.31
#2025-09-01|1987.43
#2025-09-02|1961.66
#2025-09-03|1977.38
#2025-09-04|1976.61
#2025-09-05|1989.19
#2025-09-08|1997.70
#2025-09-09|2012.45
#2025-09-10|2044.86
#2025-09-11|2036.14
#2025-09-12|2060.37
#2025-09-15|2085.37
#2025-09-16|2077.94
#2025-09-17|2084.04
#2025-09-18|2066.56
#2025-09-19|2038.71
#2025-09-22|2053.89
#2025-09-23|2084.67
#2025-09-24|2085.46
#2025-09-25|2084.35
#2025-09-26|2095.71
#2025-09-29|2160.77
#2025-09-30|2168.54
#2025-10-01|2193.86
#2025-10-02|2173.64
#2025-10-03|2195.60
#2025-10-06|2204.85
#2025-10-07|2178.28
#2025-10-08|2183.74
#2025-10-09|2187.76
#2025-10-10|2221.91
#2025-10-13|2235.75
#2025-10-14|2262.26
#2025-10-15|2309.64
#2025-10-16|2395.31
#2025-10-17|2367.76
#2025-10-20|2387.78
#2025-10-21|2375.62
#2025-10-22|2370.64
#2025-10-23|2414.85
#2025-10-24|2387.83
#2025-10-27|2383.48
#2025-10-28|2395.18
#2025-10-29|2511.00
#2025-10-30|2658.65
#2025-10-31|2589.43
#2025-11-03|2700.59
#2025-11-04|2702.87
#2025-11-05|2657.08
#2025-11-06|2674.31
#2025-11-07|2624.20
#2025-11-10|2632.34
#2025-11-11|2616.25
#2025-11-12|2623.74
#2025-11-13|2613.60
#2025-11-14|2550.88
#2025-11-17|2544.27
#2025-11-18|2498.80
#2025-11-19|2482.85
#2025-11-20|2535.64
#2025-11-21|2439.63
#2025-11-24|2461.61
#2025-11-25|2329.66
#2025-11-26|2370.95
#2025-11-27|2371.46
#2025-11-28|2374.08
#2025-12-01|2360.39
#2025-12-02|2370.13
#2025-12-03|2378.01
#2025-12-04|2369.95
#2025-12-05|2348.88
#2025-12-08|2396.57
#2025-12-09|2392.22
#2025-12-10|2395.49
#2025-12-11|2428.78
#2025-12-12|2410.67
#2025-12-15|2452.83
#2025-12-16|2423.61
#2025-12-17|2371.22
#2025-12-18|2401.46
#2025-12-19|2423.73
#2025-12-22|2415.98
#2025-12-23|2426.06
#2025-12-24| .
#2025-12-25| .
#2025-12-26| .
#2025-12-29|2431.75
#2025-12-30|2441.34
#2025-12-31| .
#2026-01-01| .
#2026-01-02|2484.16
#2026-01-05|2501.31
#2026-01-06| .
#2026-01-07|2568.73
#2026-01-08|2517.71
#2026-01-09|2532.21
#2026-01-12|2556.88
#2026-01-13|2548.12
#2026-01-14|2579.20
#2026-01-15|2597.56