Table Data - OMX Stockholm Telecommunications Gross Index
| Title | OMX Stockholm Telecommunications Gross Index |
|---|---|
| Series ID | NASDAQSX15GI |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2000-01-03 to 2026-04-02 |
| Last Updated | 2026-04-02 11:04 PM CDT |
| Notes | For more information about this series, see: SX15GI Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2000-01-03 | 1278.72 |
| 2000-01-04 | 1175.96 |
| 2000-01-05 | 1096.61 |
| 2000-01-06 | . |
| 2000-01-07 | 1147.46 |
| 2000-01-10 | 1229.46 |
| 2000-01-11 | 1253.26 |
| 2000-01-12 | 1235.53 |
| 2000-01-13 | 1252.55 |
| 2000-01-14 | 1356.60 |
| 2000-01-17 | 1364.66 |
| 2000-01-18 | 1327.27 |
| 2000-01-19 | 1326.68 |
| 2000-01-20 | 1337.74 |
| 2000-01-21 | 1385.04 |
| 2000-01-24 | 1497.35 |
| 2000-01-25 | 1452.01 |
| 2000-01-26 | 1420.61 |
| 2000-01-27 | 1422.93 |
| 2000-01-28 | 1451.59 |
| 2000-01-31 | 1419.23 |
| 2000-02-01 | 1456.23 |
| 2000-02-02 | 1520.14 |
| 2000-02-03 | 1555.33 |
| 2000-02-04 | 1554.34 |
| 2000-02-07 | 1611.65 |
| 2000-02-08 | 1613.02 |
| 2000-02-09 | 1523.20 |
| 2000-02-10 | 1568.84 |
| 2000-02-11 | 1603.48 |
| 2000-02-14 | 1567.94 |
| 2000-02-15 | 1512.74 |
| 2000-02-16 | 1472.15 |
| 2000-02-17 | 1487.39 |
| 2000-02-18 | 1544.85 |
| 2000-02-21 | 1555.74 |
| 2000-02-22 | 1596.89 |
| 2000-02-23 | 1651.90 |
| 2000-02-24 | 1695.31 |
| 2000-02-25 | 1693.58 |
| 2000-02-28 | 1689.51 |
| 2000-02-29 | 1837.25 |
| 2000-03-01 | 1957.70 |
| 2000-03-02 | 2016.85 |
| 2000-03-03 | 2036.99 |
| 2000-03-06 | 2021.02 |
| 2000-03-07 | 1956.48 |
| 2000-03-08 | 1834.49 |
| 2000-03-09 | 1831.01 |
| 2000-03-10 | 1868.23 |
| 2000-03-13 | 1725.83 |
| 2000-03-14 | 1748.44 |
| 2000-03-15 | 1704.47 |
| 2000-03-16 | 1594.81 |
| 2000-03-17 | 1654.66 |
| 2000-03-20 | 1674.14 |
| 2000-03-21 | 1629.28 |
| 2000-03-22 | 1640.53 |
| 2000-03-23 | 1635.36 |
| 2000-03-24 | 1622.38 |
| 2000-03-27 | 1673.07 |
| 2000-03-28 | 1654.52 |
| 2000-03-29 | 1611.42 |
| 2000-03-30 | 1531.43 |
| 2000-03-31 | 1640.07 |
| 2000-04-03 | 1520.16 |
| 2000-04-04 | 1399.02 |
| 2000-04-05 | 1366.22 |
| 2000-04-06 | 1516.05 |
| 2000-04-07 | 1546.89 |
| 2000-04-10 | 1552.49 |
| 2000-04-11 | 1473.04 |
| 2000-04-12 | 1418.33 |
| 2000-04-13 | 1388.55 |
| 2000-04-14 | 1264.11 |
| 2000-04-17 | 1206.03 |
| 2000-04-18 | 1201.50 |
| 2000-04-19 | 1325.46 |
| 2000-04-20 | 1364.92 |
| 2000-04-21 | . |
| 2000-04-24 | . |
| 2000-04-25 | 1400.12 |
| 2000-04-26 | 1441.22 |
| 2000-04-27 | 1402.12 |
| 2000-04-28 | 1311.71 |
| 2000-05-01 | . |
| 2000-05-02 | 1356.87 |
| 2000-05-03 | 1363.71 |
| 2000-05-04 | 1365.32 |
| 2000-05-05 | 1385.00 |
| 2000-05-08 | 1347.07 |
| 2000-05-09 | 1289.30 |
| 2000-05-10 | 1233.32 |
| 2000-05-11 | 1254.55 |
| 2000-05-12 | 1253.69 |
| 2000-05-15 | 1234.00 |
| 2000-05-16 | 1304.00 |
| 2000-05-17 | 1251.29 |
| 2000-05-18 | 1260.46 |
| 2000-05-19 | 1218.90 |
| 2000-05-22 | 1154.87 |
| 2000-05-23 | 1131.06 |
| 2000-05-24 | 1085.85 |
| 2000-05-25 | 1205.36 |
| 2000-05-26 | 1162.95 |
| 2000-05-29 | 1167.44 |
| 2000-05-30 | 1280.96 |
| 2000-05-31 | 1301.99 |
| 2000-06-01 | . |
| 2000-06-02 | 1332.04 |
| 2000-06-05 | 1308.36 |
| 2000-06-06 | 1282.64 |
| 2000-06-07 | 1272.39 |
| 2000-06-08 | 1283.70 |
| 2000-06-09 | 1272.57 |
| 2000-06-12 | . |
| 2000-06-13 | 1212.33 |
| 2000-06-14 | 1231.97 |
| 2000-06-15 | 1209.72 |
| 2000-06-16 | 1213.36 |
| 2000-06-19 | 1191.64 |
| 2000-06-20 | 1189.86 |
| 2000-06-21 | 1158.45 |
| 2000-06-22 | 1118.54 |
| 2000-06-23 | . |
| 2000-06-26 | 1146.13 |
| 2000-06-27 | 1180.74 |
| 2000-06-28 | 1179.18 |
| 2000-06-29 | 1153.24 |
| 2000-06-30 | 1183.15 |
| 2000-07-03 | 1193.19 |
| 2000-07-04 | 1175.53 |
| 2000-07-05 | 1192.95 |
| 2000-07-06 | 1197.39 |
| 2000-07-07 | 1199.26 |
| 2000-07-10 | 1202.05 |
| 2000-07-11 | 1190.26 |
| 2000-07-12 | 1191.31 |
| 2000-07-13 | 1197.51 |
| 2000-07-14 | 1214.61 |
| 2000-07-17 | 1233.89 |
| 2000-07-18 | 1235.64 |
| 2000-07-19 | 1242.49 |
| 2000-07-20 | 1266.16 |
| 2000-07-21 | 1257.18 |
| 2000-07-24 | 1209.00 |
| 2000-07-25 | 1188.24 |
| 2000-07-26 | 1147.63 |
| 2000-07-27 | 1126.03 |
| 2000-07-28 | 1119.50 |
| 2000-07-31 | 1105.67 |
| 2000-08-01 | 1093.16 |
| 2000-08-02 | 1070.91 |
| 2000-08-03 | 1027.91 |
| 2000-08-04 | 1041.72 |
| 2000-08-07 | 1044.42 |
| 2000-08-08 | 1033.75 |
| 2000-08-09 | 1045.29 |
| 2000-08-10 | 1038.10 |
| 2000-08-11 | 1015.08 |
| 2000-08-14 | 1045.98 |
| 2000-08-15 | 1030.97 |
| 2000-08-16 | 1006.04 |
| 2000-08-17 | 982.67 |
| 2000-08-18 | 961.87 |
| 2000-08-21 | 961.73 |
| 2000-08-22 | 959.54 |
| 2000-08-23 | 956.71 |
| 2000-08-24 | 964.46 |
| 2000-08-25 | 965.83 |
| 2000-08-28 | 981.86 |
| 2000-08-29 | 973.23 |
| 2000-08-30 | 964.25 |
| 2000-08-31 | 987.98 |
| 2000-09-01 | 1008.45 |
| 2000-09-04 | 1051.50 |
| 2000-09-05 | 1033.69 |
| 2000-09-06 | 1022.10 |
| 2000-09-07 | 1031.14 |
| 2000-09-08 | 1001.68 |
| 2000-09-11 | 999.74 |
| 2000-09-12 | 1002.20 |
| 2000-09-13 | 1005.21 |
| 2000-09-14 | 1027.11 |
| 2000-09-15 | 1004.04 |
| 2000-09-18 | 967.64 |
| 2000-09-19 | 952.43 |
| 2000-09-20 | 939.06 |
| 2000-09-21 | 920.55 |
| 2000-09-22 | 899.66 |
| 2000-09-25 | 912.67 |
| 2000-09-26 | 909.71 |
| 2000-09-27 | 932.52 |
| 2000-09-28 | 921.38 |
| 2000-09-29 | 918.81 |
| 2000-10-02 | 910.37 |
| 2000-10-03 | 909.30 |
| 2000-10-04 | 877.69 |
| 2000-10-05 | 873.42 |
| 2000-10-06 | 830.31 |
| 2000-10-09 | 806.96 |
| 2000-10-10 | 801.26 |
| 2000-10-11 | 783.01 |
| 2000-10-12 | 788.97 |
| 2000-10-13 | 821.01 |
| 2000-10-16 | 831.78 |
| 2000-10-17 | 811.55 |
| 2000-10-18 | 762.37 |
| 2000-10-19 | 786.79 |
| 2000-10-20 | 824.64 |
| 2000-10-23 | 838.53 |
| 2000-10-24 | 908.58 |
| 2000-10-25 | 899.56 |
| 2000-10-26 | 867.37 |
| 2000-10-27 | 891.51 |
| 2000-10-30 | 883.46 |
| 2000-10-31 | 876.53 |
| 2000-11-01 | 874.90 |
| 2000-11-02 | 874.93 |
| 2000-11-03 | 885.81 |
| 2000-11-06 | 877.18 |
| 2000-11-07 | 854.65 |
| 2000-11-08 | 803.34 |
| 2000-11-09 | 794.75 |
| 2000-11-10 | 764.48 |
| 2000-11-13 | 736.35 |
| 2000-11-14 | 795.95 |
| 2000-11-15 | 846.67 |
| 2000-11-16 | 819.17 |
| 2000-11-17 | 804.28 |
| 2000-11-20 | 816.12 |
| 2000-11-21 | 799.04 |
| 2000-11-22 | 765.29 |
| 2000-11-23 | 756.36 |
| 2000-11-24 | 803.16 |
| 2000-11-27 | 836.89 |
| 2000-11-28 | 811.23 |
| 2000-11-29 | 784.22 |
| 2000-11-30 | 758.52 |
| 2000-12-01 | 743.88 |
| 2000-12-04 | 713.75 |
| 2000-12-05 | 729.03 |
| 2000-12-06 | 738.90 |
| 2000-12-07 | 731.44 |
| 2000-12-08 | 778.85 |
| 2000-12-11 | 823.53 |
| 2000-12-12 | 801.67 |
| 2000-12-13 | 816.20 |
| 2000-12-14 | 807.42 |
| 2000-12-15 | 791.33 |
| 2000-12-18 | 738.94 |
| 2000-12-19 | 746.44 |
| 2000-12-20 | 715.76 |
| 2000-12-21 | 725.16 |
| 2000-12-22 | 721.45 |
| 2000-12-25 | . |
| 2000-12-26 | . |
| 2000-12-27 | 700.40 |
| 2000-12-28 | 688.06 |
| 2000-12-29 | 706.13 |
| 2001-01-01 | . |
| 2001-01-02 | 683.63 |
| 2001-01-03 | 650.58 |
| 2001-01-04 | 699.33 |
| 2001-01-05 | 708.38 |
| 2001-01-08 | 722.97 |
| 2001-01-09 | 724.86 |
| 2001-01-10 | 741.16 |
| 2001-01-11 | 775.92 |
| 2001-01-12 | 810.19 |
| 2001-01-15 | 826.58 |
| 2001-01-16 | 802.90 |
| 2001-01-17 | 826.83 |
| 2001-01-18 | 843.20 |
| 2001-01-19 | 848.21 |
| 2001-01-22 | 833.12 |
| 2001-01-23 | 805.55 |
| 2001-01-24 | 801.34 |
| 2001-01-25 | 799.71 |
| 2001-01-26 | 781.82 |
| 2001-01-29 | 783.28 |
| 2001-01-30 | 793.45 |
| 2001-01-31 | 800.35 |
| 2001-02-01 | 777.20 |
| 2001-02-02 | 759.77 |
| 2001-02-05 | 756.69 |
| 2001-02-06 | 758.28 |
| 2001-02-07 | 735.16 |
| 2001-02-08 | 739.43 |
| 2001-02-09 | 727.62 |
| 2001-02-12 | 731.61 |
| 2001-02-13 | 727.06 |
| 2001-02-14 | 702.58 |
| 2001-02-15 | 716.92 |
| 2001-02-16 | 718.65 |
| 2001-02-19 | 725.39 |
| 2001-02-20 | 743.04 |
| 2001-02-21 | 720.61 |
| 2001-02-22 | 691.75 |
| 2001-02-23 | 662.28 |
| 2001-02-26 | 688.75 |
| 2001-02-27 | 713.57 |
| 2001-02-28 | 711.78 |
| 2001-03-01 | 706.33 |
| 2001-03-02 | 702.74 |
| 2001-03-05 | 715.21 |
| 2001-03-06 | 739.57 |
| 2001-03-07 | 745.14 |
| 2001-03-08 | 743.81 |
| 2001-03-09 | 737.19 |
| 2001-03-12 | 699.99 |
| 2001-03-13 | 727.19 |
| 2001-03-14 | 715.54 |
| 2001-03-15 | 758.01 |
| 2001-03-16 | 723.96 |
| 2001-03-19 | 700.18 |
| 2001-03-20 | 719.09 |
| 2001-03-21 | 701.34 |
| 2001-03-22 | 678.06 |
| 2001-03-23 | 695.52 |
| 2001-03-26 | 725.73 |
| 2001-03-27 | 737.40 |
| 2001-03-28 | 709.37 |
| 2001-03-29 | 695.44 |
| 2001-03-30 | 707.39 |
| 2001-04-02 | 696.29 |
| 2001-04-03 | 672.31 |
| 2001-04-04 | 680.95 |
| 2001-04-05 | 713.53 |
| 2001-04-06 | 716.91 |
| 2001-04-09 | 754.56 |
| 2001-04-10 | 773.37 |
| 2001-04-11 | 789.67 |
| 2001-04-12 | 763.20 |
| 2001-04-13 | . |
| 2001-04-16 | . |
| 2001-04-17 | 763.09 |
| 2001-04-18 | 826.53 |
| 2001-04-19 | 836.31 |
| 2001-04-20 | 826.15 |
| 2001-04-23 | 811.31 |
| 2001-04-24 | 806.78 |
| 2001-04-25 | 806.03 |
| 2001-04-26 | 814.48 |
| 2001-04-27 | 810.05 |
| 2001-04-30 | 850.16 |
| 2001-05-01 | . |
| 2001-05-02 | 831.33 |
| 2001-05-03 | 795.22 |
| 2001-05-04 | 806.70 |
| 2001-05-07 | 804.95 |
| 2001-05-08 | 797.32 |
| 2001-05-09 | 783.61 |
| 2001-05-10 | 762.31 |
| 2001-05-11 | 750.16 |
| 2001-05-14 | 727.87 |
| 2001-05-15 | 737.01 |
| 2001-05-16 | 742.82 |
| 2001-05-17 | 767.84 |
| 2001-05-18 | 776.45 |
| 2001-05-21 | 796.82 |
| 2001-05-22 | 779.75 |
| 2001-05-23 | 767.55 |
| 2001-05-24 | . |
| 2001-05-25 | 771.89 |
| 2001-05-28 | 753.03 |
| 2001-05-29 | 730.78 |
| 2001-05-30 | 727.80 |
| 2001-05-31 | 720.00 |
| 2001-06-01 | 697.22 |
| 2001-06-04 | . |
| 2001-06-05 | 721.70 |
| 2001-06-06 | 710.04 |
| 2001-06-07 | 686.57 |
| 2001-06-08 | 672.25 |
| 2001-06-11 | 659.61 |
| 2001-06-12 | 656.21 |
| 2001-06-13 | 653.02 |
| 2001-06-14 | 655.53 |
| 2001-06-15 | 672.36 |
| 2001-06-18 | 646.43 |
| 2001-06-19 | 653.48 |
| 2001-06-20 | 630.81 |
| 2001-06-21 | 609.57 |
| 2001-06-22 | . |
| 2001-06-25 | 610.09 |
| 2001-06-26 | 604.95 |
| 2001-06-27 | 613.25 |
| 2001-06-28 | 652.77 |
| 2001-06-29 | 672.01 |
| 2001-07-02 | 685.76 |
| 2001-07-03 | 672.25 |
| 2001-07-04 | 650.18 |
| 2001-07-05 | 626.10 |
| 2001-07-06 | 618.70 |
| 2001-07-09 | 607.76 |
| 2001-07-10 | 624.65 |
| 2001-07-11 | 621.17 |
| 2001-07-12 | 640.07 |
| 2001-07-13 | 639.75 |
| 2001-07-16 | 626.39 |
| 2001-07-17 | 629.99 |
| 2001-07-18 | 616.16 |
| 2001-07-19 | 620.08 |
| 2001-07-20 | 603.42 |
| 2001-07-23 | 607.25 |
| 2001-07-24 | 607.73 |
| 2001-07-25 | 592.59 |
| 2001-07-26 | 598.57 |
| 2001-07-27 | 624.43 |
| 2001-07-30 | 641.50 |
| 2001-07-31 | 655.68 |
| 2001-08-01 | 656.56 |
| 2001-08-02 | 638.52 |
| 2001-08-03 | 631.69 |
| 2001-08-06 | 636.81 |
| 2001-08-07 | 634.23 |
| 2001-08-08 | 615.13 |
| 2001-08-09 | 604.44 |
| 2001-08-10 | 609.31 |
| 2001-08-13 | 618.20 |
| 2001-08-14 | 621.95 |
| 2001-08-15 | 613.54 |
| 2001-08-16 | 586.44 |
| 2001-08-17 | 565.36 |
| 2001-08-20 | 551.15 |
| 2001-08-21 | 555.76 |
| 2001-08-22 | 551.09 |
| 2001-08-23 | 548.09 |
| 2001-08-24 | 563.15 |
| 2001-08-27 | 557.76 |
| 2001-08-28 | 558.50 |
| 2001-08-29 | 561.76 |
| 2001-08-30 | 533.90 |
| 2001-08-31 | 533.05 |
| 2001-09-03 | 524.10 |
| 2001-09-04 | 541.25 |
| 2001-09-05 | 519.65 |
| 2001-09-06 | 515.71 |
| 2001-09-07 | 496.32 |
| 2001-09-10 | 493.15 |
| 2001-09-11 | 447.35 |
| 2001-09-12 | 493.01 |
| 2001-09-13 | 504.88 |
| 2001-09-14 | 492.64 |
| 2001-09-17 | 512.49 |
| 2001-09-18 | 506.78 |
| 2001-09-19 | 522.73 |
| 2001-09-20 | 518.93 |
| 2001-09-21 | 515.30 |
| 2001-09-24 | 547.15 |
| 2001-09-25 | 547.29 |
| 2001-09-26 | 530.89 |
| 2001-09-27 | 550.31 |
| 2001-09-28 | 554.19 |
| 2001-10-01 | 548.24 |
| 2001-10-02 | 555.24 |
| 2001-10-03 | 577.42 |
| 2001-10-04 | 590.38 |
| 2001-10-05 | 587.51 |
| 2001-10-08 | 580.75 |
| 2001-10-09 | 571.45 |
| 2001-10-10 | 585.11 |
| 2001-10-11 | 599.75 |
| 2001-10-12 | 588.43 |
| 2001-10-15 | 592.94 |
| 2001-10-16 | 598.58 |
| 2001-10-17 | 642.92 |
| 2001-10-18 | 631.77 |
| 2001-10-19 | 595.91 |
| 2001-10-22 | 603.81 |
| 2001-10-23 | 627.79 |
| 2001-10-24 | 633.10 |
| 2001-10-25 | 585.47 |
| 2001-10-26 | 598.34 |
| 2001-10-29 | 596.94 |
| 2001-10-30 | 578.14 |
| 2001-10-31 | 571.54 |
| 2001-11-01 | 568.74 |
| 2001-11-02 | 574.82 |
| 2001-11-05 | 606.99 |
| 2001-11-06 | 625.83 |
| 2001-11-07 | 625.77 |
| 2001-11-08 | 625.09 |
| 2001-11-09 | 606.63 |
| 2001-11-12 | 605.73 |
| 2001-11-13 | 611.10 |
| 2001-11-14 | 618.25 |
| 2001-11-15 | 620.00 |
| 2001-11-16 | 612.09 |
| 2001-11-19 | 623.75 |
| 2001-11-20 | 601.38 |
| 2001-11-21 | 595.68 |
| 2001-11-22 | 607.96 |
| 2001-11-23 | 610.14 |
| 2001-11-26 | 601.27 |
| 2001-11-27 | 595.95 |
| 2001-11-28 | 583.53 |
| 2001-11-29 | 589.51 |
| 2001-11-30 | 586.23 |
| 2001-12-03 | 593.36 |
| 2001-12-04 | 598.86 |
| 2001-12-05 | 627.51 |
| 2001-12-06 | 615.00 |
| 2001-12-07 | 606.03 |
| 2001-12-10 | 592.72 |
| 2001-12-11 | 602.46 |
| 2001-12-12 | 591.79 |
| 2001-12-13 | 586.03 |
| 2001-12-14 | 571.47 |
| 2001-12-17 | 572.08 |
| 2001-12-18 | 586.30 |
| 2001-12-19 | 574.70 |
| 2001-12-20 | 564.64 |
| 2001-12-21 | 578.02 |
| 2001-12-24 | . |
| 2001-12-25 | . |
| 2001-12-26 | . |
| 2001-12-27 | 582.92 |
| 2001-12-28 | 592.72 |
| 2001-12-31 | . |
| 2002-01-01 | . |
| 2002-01-02 | 578.54 |
| 2002-01-03 | 598.80 |
| 2002-01-04 | 607.83 |
| 2002-01-07 | 597.12 |
| 2002-01-08 | 588.67 |
| 2002-01-09 | 586.49 |
| 2002-01-10 | 574.21 |
| 2002-01-11 | 580.82 |
| 2002-01-14 | 559.33 |
| 2002-01-15 | 559.30 |
| 2002-01-16 | 541.97 |
| 2002-01-17 | 536.74 |
| 2002-01-18 | 533.90 |
| 2002-01-21 | 538.55 |
| 2002-01-22 | 557.58 |
| 2002-01-23 | 562.98 |
| 2002-01-24 | 560.96 |
| 2002-01-25 | 551.64 |
| 2002-01-28 | 546.25 |
| 2002-01-29 | 523.28 |
| 2002-01-30 | 511.32 |
| 2002-01-31 | 525.41 |
| 2002-02-01 | 528.33 |
| 2002-02-04 | 512.45 |
| 2002-02-05 | 512.65 |
| 2002-02-06 | 510.77 |
| 2002-02-07 | 526.35 |
| 2002-02-08 | 488.43 |
| 2002-02-11 | 479.31 |
| 2002-02-12 | 468.66 |
| 2002-02-13 | 471.63 |
| 2002-02-14 | 458.89 |
| 2002-02-15 | 446.99 |
| 2002-02-18 | 434.59 |
| 2002-02-19 | 424.88 |
| 2002-02-20 | 423.86 |
| 2002-02-21 | 443.98 |
| 2002-02-22 | 438.65 |
| 2002-02-25 | 430.51 |
| 2002-02-26 | 433.96 |
| 2002-02-27 | 450.42 |
| 2002-02-28 | 453.43 |
| 2002-03-01 | 452.31 |
| 2002-03-04 | 472.66 |
| 2002-03-05 | 482.76 |
| 2002-03-06 | 489.51 |
| 2002-03-07 | 519.62 |
| 2002-03-08 | 513.04 |
| 2002-03-11 | 491.04 |
| 2002-03-12 | 479.10 |
| 2002-03-13 | 492.72 |
| 2002-03-14 | 478.80 |
| 2002-03-15 | 475.24 |
| 2002-03-18 | 471.63 |
| 2002-03-19 | 462.39 |
| 2002-03-20 | 462.83 |
| 2002-03-21 | 481.70 |
| 2002-03-22 | 489.61 |
| 2002-03-25 | 495.13 |
| 2002-03-26 | 447.25 |
| 2002-03-27 | 455.31 |
| 2002-03-28 | 463.60 |
| 2002-03-29 | . |
| 2002-04-01 | . |
| 2002-04-02 | 439.17 |
| 2002-04-03 | 437.10 |
| 2002-04-04 | 430.19 |
| 2002-04-05 | 431.16 |
| 2002-04-08 | 435.21 |
| 2002-04-09 | 442.10 |
| 2002-04-10 | 436.34 |
| 2002-04-11 | 426.95 |
| 2002-04-12 | 424.49 |
| 2002-04-15 | 419.30 |
| 2002-04-16 | 433.27 |
| 2002-04-17 | 441.22 |
| 2002-04-18 | 438.30 |
| 2002-04-19 | 435.39 |
| 2002-04-22 | 426.08 |
| 2002-04-23 | 410.18 |
| 2002-04-24 | 398.07 |
| 2002-04-25 | 403.96 |
| 2002-04-26 | 411.61 |
| 2002-04-29 | 394.78 |
| 2002-04-30 | 397.35 |
| 2002-05-01 | . |
| 2002-05-02 | 370.53 |
| 2002-05-03 | 355.05 |
| 2002-05-06 | 348.90 |
| 2002-05-07 | 360.62 |
| 2002-05-08 | 375.95 |
| 2002-05-09 | . |
| 2002-05-10 | 356.53 |
| 2002-05-13 | 362.02 |
| 2002-05-14 | 369.20 |
| 2002-05-15 | 381.23 |
| 2002-05-16 | 359.29 |
| 2002-05-17 | 366.58 |
| 2002-05-20 | . |
| 2002-05-21 | 355.65 |
| 2002-05-22 | 346.94 |
| 2002-05-23 | 349.88 |
| 2002-05-24 | 348.93 |
| 2002-05-27 | 352.03 |
| 2002-05-28 | 341.12 |
| 2002-05-29 | 333.29 |
| 2002-05-30 | 317.39 |
| 2002-05-31 | 310.43 |
| 2002-06-03 | 315.02 |
| 2002-06-04 | 306.13 |
| 2002-06-05 | 312.31 |
| 2002-06-06 | 316.08 |
| 2002-06-07 | 314.10 |
| 2002-06-10 | 315.26 |
| 2002-06-11 | 326.31 |
| 2002-06-12 | 323.25 |
| 2002-06-13 | 325.02 |
| 2002-06-14 | 302.30 |
| 2002-06-17 | 317.57 |
| 2002-06-18 | 319.00 |
| 2002-06-19 | 310.09 |
| 2002-06-20 | 288.34 |
| 2002-06-21 | . |
| 2002-06-24 | 272.18 |
| 2002-06-25 | 302.24 |
| 2002-06-26 | 298.25 |
| 2002-06-27 | 299.73 |
| 2002-06-28 | 318.38 |
| 2002-07-01 | 320.03 |
| 2002-07-02 | 306.65 |
| 2002-07-03 | 302.28 |
| 2002-07-04 | 316.38 |
| 2002-07-05 | 340.28 |
| 2002-07-08 | 338.12 |
| 2002-07-09 | 326.72 |
| 2002-07-10 | 319.45 |
| 2002-07-11 | 311.00 |
| 2002-07-12 | 320.42 |
| 2002-07-15 | 315.59 |
| 2002-07-16 | 316.12 |
| 2002-07-17 | 333.09 |
| 2002-07-18 | 332.07 |
| 2002-07-19 | 324.95 |
| 2002-07-22 | 326.93 |
| 2002-07-23 | 311.99 |
| 2002-07-24 | 280.46 |
| 2002-07-25 | 336.72 |
| 2002-07-26 | 312.25 |
| 2002-07-29 | 347.99 |
| 2002-07-30 | 345.57 |
| 2002-07-31 | 326.72 |
| 2002-08-01 | 324.96 |
| 2002-08-02 | 316.80 |
| 2002-08-05 | 304.03 |
| 2002-08-06 | 303.51 |
| 2002-08-07 | 309.72 |
| 2002-08-08 | 310.28 |
| 2002-08-09 | 321.86 |
| 2002-08-12 | 325.52 |
| 2002-08-13 | 326.66 |
| 2002-08-14 | 335.76 |
| 2002-08-15 | 349.55 |
| 2002-08-16 | 344.56 |
| 2002-08-19 | 354.37 |
| 2002-08-20 | 366.91 |
| 2002-08-21 | 373.40 |
| 2002-08-22 | 393.74 |
| 2002-08-23 | 376.43 |
| 2002-08-26 | 374.59 |
| 2002-08-27 | 367.37 |
| 2002-08-28 | 362.55 |
| 2002-08-29 | 362.14 |
| 2002-08-30 | 363.94 |
| 2002-09-02 | 354.57 |
| 2002-09-03 | 321.85 |
| 2002-09-04 | 331.59 |
| 2002-09-05 | 332.52 |
| 2002-09-06 | 333.70 |
| 2002-09-09 | 345.07 |
| 2002-09-10 | 344.09 |
| 2002-09-11 | 356.16 |
| 2002-09-12 | 352.33 |
| 2002-09-13 | 342.72 |
| 2002-09-16 | 345.83 |
| 2002-09-17 | 333.30 |
| 2002-09-18 | 320.36 |
| 2002-09-19 | 324.05 |
| 2002-09-20 | 316.02 |
| 2002-09-23 | 293.40 |
| 2002-09-24 | 281.94 |
| 2002-09-25 | 291.13 |
| 2002-09-26 | 319.98 |
| 2002-09-27 | 313.85 |
| 2002-09-30 | 286.42 |
| 2002-10-01 | 306.23 |
| 2002-10-02 | 337.48 |
| 2002-10-03 | 350.45 |
| 2002-10-04 | 345.15 |
| 2002-10-07 | 333.53 |
| 2002-10-08 | 323.49 |
| 2002-10-09 | 324.39 |
| 2002-10-10 | 336.45 |
| 2002-10-11 | 350.44 |
| 2002-10-14 | 338.54 |
| 2002-10-15 | 354.93 |
| 2002-10-16 | 350.42 |
| 2002-10-17 | 338.48 |
| 2002-10-18 | 340.00 |
| 2002-10-21 | 342.39 |
| 2002-10-22 | 349.73 |
| 2002-10-23 | 348.02 |
| 2002-10-24 | 359.33 |
| 2002-10-25 | 381.82 |
| 2002-10-28 | 381.30 |
| 2002-10-29 | 368.15 |
| 2002-10-30 | 370.04 |
| 2002-10-31 | 370.44 |
| 2002-11-01 | 368.61 |
| 2002-11-04 | 380.36 |
| 2002-11-05 | 386.04 |
| 2002-11-06 | 393.78 |
| 2002-11-07 | 377.66 |
| 2002-11-08 | 393.01 |
| 2002-11-11 | 386.58 |
| 2002-11-12 | 392.67 |
| 2002-11-13 | 395.50 |
| 2002-11-14 | 402.45 |
| 2002-11-15 | 415.56 |
| 2002-11-18 | 421.19 |
| 2002-11-19 | 415.03 |
| 2002-11-20 | 421.34 |
| 2002-11-21 | 436.41 |
| 2002-11-22 | 435.27 |
| 2002-11-25 | 421.35 |
| 2002-11-26 | 408.70 |
| 2002-11-27 | 429.86 |
| 2002-11-28 | 426.97 |
| 2002-11-29 | 433.79 |
| 2002-12-02 | 427.97 |
| 2002-12-03 | 429.87 |
| 2002-12-04 | 439.16 |
| 2002-12-05 | 443.51 |
| 2002-12-06 | 438.74 |
| 2002-12-09 | 438.88 |
| 2002-12-10 | 421.16 |
| 2002-12-11 | 415.01 |
| 2002-12-12 | 400.82 |
| 2002-12-13 | 404.38 |
| 2002-12-16 | 408.80 |
| 2002-12-17 | 409.09 |
| 2002-12-18 | 388.44 |
| 2002-12-19 | 384.74 |
| 2002-12-20 | 395.98 |
| 2002-12-23 | 391.99 |
| 2002-12-24 | . |
| 2002-12-25 | . |
| 2002-12-26 | . |
| 2002-12-27 | 387.43 |
| 2002-12-30 | 407.10 |
| 2002-12-31 | . |
| 2003-01-01 | . |
| 2003-01-02 | 413.17 |
| 2003-01-03 | 424.29 |
| 2003-01-06 | . |
| 2003-01-07 | 414.98 |
| 2003-01-08 | 401.37 |
| 2003-01-09 | 405.09 |
| 2003-01-10 | 404.88 |
| 2003-01-13 | 419.64 |
| 2003-01-14 | 428.65 |
| 2003-01-15 | 428.91 |
| 2003-01-16 | 423.85 |
| 2003-01-17 | 416.45 |
| 2003-01-20 | 427.46 |
| 2003-01-21 | 423.36 |
| 2003-01-22 | 416.00 |
| 2003-01-23 | 415.03 |
| 2003-01-24 | 417.67 |
| 2003-01-27 | 399.43 |
| 2003-01-28 | 387.39 |
| 2003-01-29 | 385.68 |
| 2003-01-30 | 383.30 |
| 2003-01-31 | 379.56 |
| 2003-02-03 | 382.31 |
| 2003-02-04 | 373.43 |
| 2003-02-05 | 396.32 |
| 2003-02-06 | 393.92 |
| 2003-02-07 | 377.93 |
| 2003-02-10 | 367.12 |
| 2003-02-11 | 375.82 |
| 2003-02-12 | 390.15 |
| 2003-02-13 | 392.58 |
| 2003-02-14 | 392.72 |
| 2003-02-17 | 412.22 |
| 2003-02-18 | 420.76 |
| 2003-02-19 | 379.04 |
| 2003-02-20 | 349.94 |
| 2003-02-21 | 346.78 |
| 2003-02-24 | 349.25 |
| 2003-02-25 | 331.11 |
| 2003-02-26 | 341.66 |
| 2003-02-27 | 355.16 |
| 2003-02-28 | 357.92 |
| 2003-03-03 | 349.54 |
| 2003-03-04 | 337.31 |
| 2003-03-05 | 343.44 |
| 2003-03-06 | 348.21 |
| 2003-03-07 | 337.04 |
| 2003-03-10 | 323.73 |
| 2003-03-11 | 316.48 |
| 2003-03-12 | 310.50 |
| 2003-03-13 | 333.93 |
| 2003-03-14 | 335.60 |
| 2003-03-17 | 345.24 |
| 2003-03-18 | 350.75 |
| 2003-03-19 | 349.46 |
| 2003-03-20 | 360.12 |
| 2003-03-21 | 367.59 |
| 2003-03-24 | 351.78 |
| 2003-03-25 | 343.42 |
| 2003-03-26 | 338.87 |
| 2003-03-27 | 332.63 |
| 2003-03-28 | 325.09 |
| 2003-03-31 | 306.74 |
| 2003-04-01 | 313.54 |
| 2003-04-02 | 336.86 |
| 2003-04-03 | 342.92 |
| 2003-04-04 | 347.50 |
| 2003-04-07 | 362.00 |
| 2003-04-08 | 343.97 |
| 2003-04-09 | 351.06 |
| 2003-04-10 | 349.41 |
| 2003-04-11 | 349.51 |
| 2003-04-14 | 345.91 |
| 2003-04-15 | 357.12 |
| 2003-04-16 | 356.35 |
| 2003-04-17 | 359.70 |
| 2003-04-18 | . |
| 2003-04-21 | . |
| 2003-04-22 | 359.40 |
| 2003-04-23 | 359.66 |
| 2003-04-24 | 359.03 |
| 2003-04-25 | 354.62 |
| 2003-04-28 | 364.33 |
| 2003-04-29 | 368.30 |
| 2003-04-30 | 366.75 |
| 2003-05-01 | . |
| 2003-05-02 | 358.83 |
| 2003-05-05 | 356.38 |
| 2003-05-06 | 361.33 |
| 2003-05-07 | 367.76 |
| 2003-05-08 | 392.52 |
| 2003-05-09 | 398.35 |
| 2003-05-12 | 390.84 |
| 2003-05-13 | 408.87 |
| 2003-05-14 | 407.58 |
| 2003-05-15 | 408.27 |
| 2003-05-16 | 407.34 |
| 2003-05-19 | 388.80 |
| 2003-05-20 | 389.92 |
| 2003-05-21 | 380.30 |
| 2003-05-22 | 382.64 |
| 2003-05-23 | 380.47 |
| 2003-05-26 | 378.00 |
| 2003-05-27 | 398.20 |
| 2003-05-28 | 397.20 |
| 2003-05-29 | . |
| 2003-05-30 | 391.09 |
| 2003-06-02 | 403.83 |
| 2003-06-03 | 394.16 |
| 2003-06-04 | 399.50 |
| 2003-06-05 | 393.42 |
| 2003-06-06 | 396.63 |
| 2003-06-09 | . |
| 2003-06-10 | 396.31 |
| 2003-06-11 | 402.44 |
| 2003-06-12 | 410.65 |
| 2003-06-13 | 406.84 |
| 2003-06-16 | 411.93 |
| 2003-06-17 | 411.14 |
| 2003-06-18 | 419.32 |
| 2003-06-19 | 423.87 |
| 2003-06-20 | . |
| 2003-06-23 | 415.46 |
| 2003-06-24 | 412.81 |
| 2003-06-25 | 411.41 |
| 2003-06-26 | 416.41 |
| 2003-06-27 | 429.11 |
| 2003-06-30 | 421.88 |
| 2003-07-01 | 414.80 |
| 2003-07-02 | 422.00 |
| 2003-07-03 | 423.45 |
| 2003-07-04 | 423.27 |
| 2003-07-07 | 416.58 |
| 2003-07-08 | 412.86 |
| 2003-07-09 | 411.70 |
| 2003-07-10 | 401.98 |
| 2003-07-11 | 409.12 |
| 2003-07-14 | 419.22 |
| 2003-07-15 | 415.85 |
| 2003-07-16 | 409.94 |
| 2003-07-17 | 404.85 |
| 2003-07-18 | 396.90 |
| 2003-07-21 | 390.31 |
| 2003-07-22 | 392.30 |
| 2003-07-23 | 389.35 |
| 2003-07-24 | 405.07 |
| 2003-07-25 | 401.37 |
| 2003-07-28 | 416.16 |
| 2003-07-29 | 423.26 |
| 2003-07-30 | 432.68 |
| 2003-07-31 | 431.65 |
| 2003-08-01 | 418.42 |
| 2003-08-04 | 424.84 |
| 2003-08-05 | 425.33 |
| 2003-08-06 | 422.69 |
| 2003-08-07 | 414.61 |
| 2003-08-08 | 414.25 |
| 2003-08-11 | 410.98 |
| 2003-08-12 | 418.63 |
| 2003-08-13 | 415.37 |
| 2003-08-14 | 425.56 |
| 2003-08-15 | 426.06 |
| 2003-08-18 | 432.71 |
| 2003-08-19 | 429.25 |
| 2003-08-20 | 427.74 |
| 2003-08-21 | 434.08 |
| 2003-08-22 | 434.56 |
| 2003-08-25 | 431.24 |
| 2003-08-26 | 426.31 |
| 2003-08-27 | 427.33 |
| 2003-08-28 | 422.48 |
| 2003-08-29 | 423.86 |
| 2003-09-01 | 431.26 |
| 2003-09-02 | 438.21 |
| 2003-09-03 | 441.84 |
| 2003-09-04 | 443.89 |
| 2003-09-05 | 453.24 |
| 2003-09-08 | 461.15 |
| 2003-09-09 | 458.33 |
| 2003-09-10 | 451.94 |
| 2003-09-11 | 450.43 |
| 2003-09-12 | 453.57 |
| 2003-09-15 | 445.92 |
| 2003-09-16 | 451.20 |
| 2003-09-17 | 453.41 |
| 2003-09-18 | 454.17 |
| 2003-09-19 | 452.92 |
| 2003-09-22 | 443.59 |
| 2003-09-23 | 451.64 |
| 2003-09-24 | 444.67 |
| 2003-09-25 | 439.13 |
| 2003-09-26 | 446.10 |
| 2003-09-29 | 440.86 |
| 2003-09-30 | 432.91 |
| 2003-10-01 | 431.29 |
| 2003-10-02 | 421.42 |
| 2003-10-03 | 433.12 |
| 2003-10-06 | 430.49 |
| 2003-10-07 | 434.98 |
| 2003-10-08 | 441.94 |
| 2003-10-09 | 453.75 |
| 2003-10-10 | 445.28 |
| 2003-10-13 | 448.07 |
| 2003-10-14 | 450.92 |
| 2003-10-15 | 449.39 |
| 2003-10-16 | 452.98 |
| 2003-10-17 | 454.22 |
| 2003-10-20 | 456.45 |
| 2003-10-21 | 463.36 |
| 2003-10-22 | 453.40 |
| 2003-10-23 | 451.05 |
| 2003-10-24 | 452.68 |
| 2003-10-27 | 464.75 |
| 2003-10-28 | 478.43 |
| 2003-10-29 | 452.54 |
| 2003-10-30 | 445.99 |
| 2003-10-31 | 444.50 |
#2003-11-03| 445.88
#2003-11-04| 446.39
#2003-11-05| 447.19
#2003-11-06| 447.24
#2003-11-07| 451.59
#2003-11-10| 448.61
#2003-11-11| 445.13
#2003-11-12| 440.52
#2003-11-13| 448.83
#2003-11-14| 447.88
#2003-11-17| 440.25
#2003-11-18| 441.45
#2003-11-19| 445.96
#2003-11-20| 444.51
#2003-11-21| 442.05
#2003-11-24| 447.07
#2003-11-25| 441.44
#2003-11-26| 435.53
#2003-11-27| 443.04
#2003-11-28| 440.15
#2003-12-01| 461.66
#2003-12-02| 461.49
#2003-12-03| 457.88
#2003-12-04| 459.02
#2003-12-05| 455.50
#2003-12-08| 449.81
#2003-12-09| 456.90
#2003-12-10| 476.42
#2003-12-11| 472.40
#2003-12-12| 470.85
#2003-12-15| 470.87
#2003-12-16| 463.57
#2003-12-17| 463.48
#2003-12-18| 469.33
#2003-12-19| 477.31
#2003-12-22| 471.22
#2003-12-23| 478.11
#2003-12-24| .
#2003-12-25| .
#2003-12-26| .
#2003-12-29| 493.92
#2003-12-30| 488.19
#2003-12-31| .
#2004-01-01| .
#2004-01-02| 501.12
#2004-01-05| 511.19
#2004-01-06| .
#2004-01-07| 500.90
#2004-01-08| 509.47
#2004-01-09| 497.97
#2004-01-12| 494.97
#2004-01-13| 495.88
#2004-01-14| 505.42
#2004-01-15| 511.10
#2004-01-16| 514.45
#2004-01-19| 515.53
#2004-01-20| 522.05
#2004-01-21| 510.72
#2004-01-22| 507.62
#2004-01-23| 508.81
#2004-01-26| 505.12
#2004-01-27| 498.80
#2004-01-28| 497.88
#2004-01-29| 494.52
#2004-01-30| 495.17
#2004-02-02| 493.49
#2004-02-03| 492.74
#2004-02-04| 489.79
#2004-02-05| 495.90
#2004-02-06| 493.41
#2004-02-09| 477.52
#2004-02-10| 472.36
#2004-02-11| 453.67
#2004-02-12| 455.93
#2004-02-13| 455.33
#2004-02-16| 459.95
#2004-02-17| 459.13
#2004-02-18| 459.81
#2004-02-19| 461.20
#2004-02-20| 458.89
#2004-02-23| 458.37
#2004-02-24| 446.32
#2004-02-25| 445.02
#2004-02-26| 444.76
#2004-02-27| 442.76
#2004-03-01| 447.53
#2004-03-02| 452.06
#2004-03-03| 450.09
#2004-03-04| 449.52
#2004-03-05| 446.75
#2004-03-08| 448.89
#2004-03-09| 445.90
#2004-03-10| 448.32
#2004-03-11| 435.20
#2004-03-12| 435.69
#2004-03-15| 426.03
#2004-03-16| 435.06
#2004-03-17| 441.83
#2004-03-18| 431.78
#2004-03-19| 433.61
#2004-03-22| 428.80
#2004-03-23| 433.34
#2004-03-24| 427.17
#2004-03-25| 432.42
#2004-03-26| 431.45
#2004-03-29| 433.20
#2004-03-30| 428.44
#2004-03-31| 427.99
#2004-04-01| 438.90
#2004-04-02| 443.19
#2004-04-05| 448.85
#2004-04-06| 444.52
#2004-04-07| 442.65
#2004-04-08| 445.30
#2004-04-09| .
#2004-04-12| .
#2004-04-13| 446.58
#2004-04-14| 447.68
#2004-04-15| 447.16
#2004-04-16| 443.33
#2004-04-19| 447.04
#2004-04-20| 445.88
#2004-04-21| 445.60
#2004-04-22| 456.87
#2004-04-23| 455.70
#2004-04-26| 455.47
#2004-04-27| 449.00
#2004-04-28| 429.93
#2004-04-29| 431.06
#2004-04-30| 425.61
#2004-05-03| 422.84
#2004-05-04| 418.54
#2004-05-05| 418.66
#2004-05-06| 413.42
#2004-05-07| 410.37
#2004-05-10| 399.01
#2004-05-11| 408.79
#2004-05-12| 400.40
#2004-05-13| 408.91
#2004-05-14| 405.10
#2004-05-17| 404.98
#2004-05-18| 404.73
#2004-05-19| 414.88
#2004-05-20| .
#2004-05-21| 418.45
#2004-05-24| 414.61
#2004-05-25| 409.79
#2004-05-26| 403.83
#2004-05-27| 408.41
#2004-05-28| 417.69
#2004-05-31| .
#2004-06-01| 407.15
#2004-06-02| 410.91
#2004-06-03| 416.49
#2004-06-04| 423.77
#2004-06-07| 423.75
#2004-06-08| 417.39
#2004-06-09| 419.97
#2004-06-10| 421.67
#2004-06-11| 422.23
#2004-06-14| 415.39
#2004-06-15| 419.23
#2004-06-16| 418.86
#2004-06-17| 415.47
#2004-06-18| 414.65
#2004-06-21| 411.84
#2004-06-22| 407.52
#2004-06-23| 408.72
#2004-06-24| 414.09
#2004-06-25| .
#2004-06-28| 419.82
#2004-06-29| 419.93
#2004-06-30| 424.55
#2004-07-01| 420.35
#2004-07-02| 425.16
#2004-07-05| 425.71
#2004-07-06| 417.66
#2004-07-07| 415.82
#2004-07-08| 420.69
#2004-07-09| 420.15
#2004-07-12| 410.33
#2004-07-13| 414.87
#2004-07-14| 415.15
#2004-07-15| 411.86
#2004-07-16| 417.24
#2004-07-19| 410.11
#2004-07-20| 412.39
#2004-07-21| 413.20
#2004-07-22| 407.85
#2004-07-23| 405.99
#2004-07-26| 402.05
#2004-07-27| 405.96
#2004-07-28| 426.19
#2004-07-29| 427.31
#2004-07-30| 433.24
#2004-08-02| 421.04
#2004-08-03| 416.81
#2004-08-04| 414.92
#2004-08-05| 421.43
#2004-08-06| 417.48
#2004-08-09| 413.98
#2004-08-10| 418.92
#2004-08-11| 412.54
#2004-08-12| 412.05
#2004-08-13| 416.20
#2004-08-16| 418.81
#2004-08-17| 423.43
#2004-08-18| 421.77
#2004-08-19| 422.83
#2004-08-20| 421.03
#2004-08-23| 433.50
#2004-08-24| 435.01
#2004-08-25| 438.50
#2004-08-26| 443.93
#2004-08-27| 443.21
#2004-08-30| 438.06
#2004-08-31| 436.69
#2004-09-01| 439.31
#2004-09-02| 441.96
#2004-09-03| 443.95
#2004-09-06| 445.51
#2004-09-07| 452.53
#2004-09-08| 447.29
#2004-09-09| 439.75
#2004-09-10| 440.05
#2004-09-13| 445.71
#2004-09-14| 445.54
#2004-09-15| 448.51
#2004-09-16| 449.75
#2004-09-17| 449.07
#2004-09-20| 446.86
#2004-09-21| 441.62
#2004-09-22| 437.11
#2004-09-23| 436.46
#2004-09-24| 433.83
#2004-09-27| 432.59
#2004-09-28| 431.88
#2004-09-29| 444.08
#2004-09-30| 442.64
#2004-10-01| 449.43
#2004-10-04| 457.49
#2004-10-05| 458.31
#2004-10-06| 457.25
#2004-10-07| 457.74
#2004-10-08| 453.31
#2004-10-11| 456.20
#2004-10-12| 452.20
#2004-10-13| 456.84
#2004-10-14| 456.43
#2004-10-15| 453.01
#2004-10-18| 448.52
#2004-10-19| 454.89
#2004-10-20| 439.21
#2004-10-21| 436.77
#2004-10-22| 437.83
#2004-10-25| 431.71
#2004-10-26| 431.97
#2004-10-27| 463.96
#2004-10-28| 466.57
#2004-10-29| 459.78
#2004-11-01| 469.44
#2004-11-02| 476.75
#2004-11-03| 481.59
#2004-11-04| 477.71
#2004-11-05| 481.03
#2004-11-08| 480.38
#2004-11-09| 481.50
#2004-11-10| 485.23
#2004-11-11| 493.31
#2004-11-12| 489.82
#2004-11-15| 493.14
#2004-11-16| 491.84
#2004-11-17| 494.37
#2004-11-18| 497.58
#2004-11-19| 496.16
#2004-11-22| 482.46
#2004-11-23| 485.69
#2004-11-24| 489.20
#2004-11-25| 497.13
#2004-11-26| 500.91
#2004-11-29| 500.48
#2004-11-30| 495.52
#2004-12-01| 498.32
#2004-12-02| 499.24
#2004-12-03| 497.04
#2004-12-06| 493.08
#2004-12-07| 497.21
#2004-12-08| 480.56
#2004-12-09| 470.75
#2004-12-10| 468.27
#2004-12-13| 474.89
#2004-12-14| 475.63
#2004-12-15| 474.22
#2004-12-16| 478.70
#2004-12-17| 476.47
#2004-12-20| 482.92
#2004-12-21| 486.51
#2004-12-22| 488.66
#2004-12-23| 490.15
#2004-12-24| .
#2004-12-27| 488.07
#2004-12-28| 487.11
#2004-12-29| 483.00
#2004-12-30| 484.14
#2004-12-31| .
#2005-01-03| 486.92
#2005-01-04| 488.72
#2005-01-05| 485.87
#2005-01-06| .
#2005-01-07| 489.59
#2005-01-10| 495.25
#2005-01-11| 487.93
#2005-01-12| 485.39
#2005-01-13| 481.85
#2005-01-14| 478.67
#2005-01-17| 481.33
#2005-01-18| 485.91
#2005-01-19| 481.49
#2005-01-20| 475.25
#2005-01-21| 475.09
#2005-01-24| 467.06
#2005-01-25| 473.97
#2005-01-26| 477.35
#2005-01-27| 476.45
#2005-01-28| 474.14
#2005-01-31| 475.50
#2005-02-01| 484.60
#2005-02-02| 485.03
#2005-02-03| 485.53
#2005-02-04| 490.40
#2005-02-07| 501.90
#2005-02-08| 501.60
#2005-02-09| 497.74
#2005-02-10| 498.99
#2005-02-11| 510.32
#2005-02-14| 503.91
#2005-02-15| 507.31
#2005-02-16| 500.65
#2005-02-17| 491.23
#2005-02-18| 488.92
#2005-02-21| 487.38
#2005-02-22| 484.49
#2005-02-23| 483.59
#2005-02-24| 486.94
#2005-02-25| 494.61
#2005-02-28| 492.81
#2005-03-01| 491.38
#2005-03-02| 494.48
#2005-03-03| 490.05
#2005-03-04| 492.31
#2005-03-07| 489.33
#2005-03-08| 488.15
#2005-03-09| 491.59
#2005-03-10| 479.67
#2005-03-11| 479.15
#2005-03-14| 479.56
#2005-03-15| 481.32
#2005-03-16| 476.38
#2005-03-17| 476.09
#2005-03-18| 478.05
#2005-03-21| 470.01
#2005-03-22| 472.88
#2005-03-23| 470.63
#2005-03-24| 474.01
#2005-03-25| .
#2005-03-28| .
#2005-03-29| 492.63
#2005-03-30| 498.66
#2005-03-31| 496.48
#2005-04-01| 501.43
#2005-04-04| 503.71
#2005-04-05| 504.89
#2005-04-06| 503.40
#2005-04-07| 500.35
#2005-04-08| 505.35
#2005-04-11| 508.51
#2005-04-12| 503.74
#2005-04-13| 504.45
#2005-04-14| 515.15
#2005-04-15| 506.65
#2005-04-18| 502.13
#2005-04-19| 498.84
#2005-04-20| 494.54
#2005-04-21| 494.79
#2005-04-22| 493.88
#2005-04-25| 498.54
#2005-04-26| 472.05
#2005-04-27| 465.17
#2005-04-28| 458.47
#2005-04-29| 459.05
#2005-05-02| 460.84
#2005-05-03| 467.18
#2005-05-04| 462.58
#2005-05-05| .
#2005-05-06| 463.96
#2005-05-09| 469.38
#2005-05-10| 469.35
#2005-05-11| 464.14
#2005-05-12| 469.31
#2005-05-13| 470.42
#2005-05-16| 464.33
#2005-05-17| 459.47
#2005-05-18| 454.32
#2005-05-19| 459.40
#2005-05-20| 466.09
#2005-05-23| 463.61
#2005-05-24| 459.26
#2005-05-25| 453.74
#2005-05-26| 457.48
#2005-05-27| 457.57
#2005-05-30| 462.02
#2005-05-31| 455.45
#2005-06-01| 453.27
#2005-06-02| 446.98
#2005-06-03| 448.04
#2005-06-06| .
#2005-06-07| 448.36
#2005-06-08| 446.80
#2005-06-09| 444.30
#2005-06-10| 445.09
#2005-06-13| 448.37
#2005-06-14| 458.14
#2005-06-15| 454.40
#2005-06-16| 459.80
#2005-06-17| 456.14
#2005-06-20| 454.78
#2005-06-21| 453.35
#2005-06-22| 454.15
#2005-06-23| 463.43
#2005-06-24| .
#2005-06-27| 448.56
#2005-06-28| 450.93
#2005-06-29| 454.98
#2005-06-30| 465.18
#2005-07-01| 470.08
#2005-07-04| 468.50
#2005-07-05| 466.41
#2005-07-06| 461.14
#2005-07-07| 455.28
#2005-07-08| 471.28
#2005-07-11| 481.27
#2005-07-12| 478.03
#2005-07-13| 474.50
#2005-07-14| 471.79
#2005-07-15| 469.16
#2005-07-18| 468.23
#2005-07-19| 469.59
#2005-07-20| 470.91
#2005-07-21| 465.85
#2005-07-22| 472.89
#2005-07-25| 477.18
#2005-07-26| 499.80
#2005-07-27| 493.56
#2005-07-28| 489.24
#2005-07-29| 488.24
#2005-08-01| 490.38
#2005-08-02| 498.30
#2005-08-03| 481.38
#2005-08-04| 474.77
#2005-08-05| 474.19
#2005-08-08| 473.25
#2005-08-09| 472.28
#2005-08-10| 474.29
#2005-08-11| 472.55
#2005-08-12| 471.03
#2005-08-15| 475.84
#2005-08-16| 470.17
#2005-08-17| 468.94
#2005-08-18| 473.43
#2005-08-19| 473.41
#2005-08-22| 471.28
#2005-08-23| 469.79
#2005-08-24| 470.33
#2005-08-25| 465.88
#2005-08-26| 468.28
#2005-08-29| 474.09
#2005-08-30| 474.76
#2005-08-31| 476.92
#2005-09-01| 476.00
#2005-09-02| 475.80
#2005-09-05| 471.86
#2005-09-06| 471.04
#2005-09-07| 471.93
#2005-09-08| 468.95
#2005-09-09| 470.56
#2005-09-12| 469.39
#2005-09-13| 468.48
#2005-09-14| 482.70
#2005-09-15| 477.28
#2005-09-16| 475.92
#2005-09-19| 475.82
#2005-09-20| 473.00
#2005-09-21| 464.81
#2005-09-22| 466.41
#2005-09-23| 463.79
#2005-09-26| 470.78
#2005-09-27| 465.71
#2005-09-28| 468.93
#2005-09-29| 462.85
#2005-09-30| 464.86
#2005-10-03| 467.91
#2005-10-04| 461.41
#2005-10-05| 465.37
#2005-10-06| 467.78
#2005-10-07| 474.66
#2005-10-10| 474.91
#2005-10-11| 477.70
#2005-10-12| 476.52
#2005-10-13| 468.99
#2005-10-14| 468.63
#2005-10-17| 467.00
#2005-10-18| 463.93
#2005-10-19| 459.64
#2005-10-20| 462.59
#2005-10-21| 457.58
#2005-10-24| 472.02
#2005-10-25| 483.59
#2005-10-26| 482.81
#2005-10-27| 480.93
#2005-10-28| 480.25
#2005-10-31| 483.15
#2005-11-01| 481.06
#2005-11-02| 480.14
#2005-11-03| 486.33
#2005-11-04| 485.99
#2005-11-07| 488.15
#2005-11-08| 490.26
#2005-11-09| 492.76
#2005-11-10| 498.28
#2005-11-11| 509.68
#2005-11-14| 502.31
#2005-11-15| 496.68
#2005-11-16| 495.80
#2005-11-17| 501.07
#2005-11-18| 502.33
#2005-11-21| 504.55
#2005-11-22| 500.24
#2005-11-23| 507.30
#2005-11-24| 507.50
#2005-11-25| 508.54
#2005-11-28| 511.99
#2005-11-29| 517.66
#2005-11-30| 516.77
#2005-12-01| 525.71
#2005-12-02| 526.78
#2005-12-05| 524.36
#2005-12-06| 528.41
#2005-12-07| 530.55
#2005-12-08| 529.89
#2005-12-09| 523.53
#2005-12-12| 522.59
#2005-12-13| 528.05
#2005-12-14| 533.28
#2005-12-15| 536.31
#2005-12-16| 536.00
#2005-12-19| 530.74
#2005-12-20| 529.99
#2005-12-21| 534.64
#2005-12-22| 536.64
#2005-12-23| 540.00
#2005-12-26| .
#2005-12-27| 543.22
#2005-12-28| 543.27
#2005-12-29| 546.39
#2005-12-30| 539.30
#2006-01-02| 542.08
#2006-01-03| 547.08
#2006-01-04| 548.75
#2006-01-05| 554.70
#2006-01-06| .
#2006-01-09| 555.17
#2006-01-10| 552.57
#2006-01-11| 553.24
#2006-01-12| 545.80
#2006-01-13| 537.50
#2006-01-16| 542.61
#2006-01-17| 542.44
#2006-01-18| 534.51
#2006-01-19| 549.85
#2006-01-20| 548.41
#2006-01-23| 546.66
#2006-01-24| 541.69
#2006-01-25| 538.01
#2006-01-26| 546.07
#2006-01-27| 557.74
#2006-01-30| 554.96
#2006-01-31| 554.95
#2006-02-01| 550.98
#2006-02-02| 552.49
#2006-02-03| 551.86
#2006-02-06| 556.67
#2006-02-07| 563.18
#2006-02-08| 567.98
#2006-02-09| 576.11
#2006-02-10| 552.30
#2006-02-13| 554.82
#2006-02-14| 548.15
#2006-02-15| 543.71
#2006-02-16| 550.36
#2006-02-17| 551.08
#2006-02-20| 553.63
#2006-02-21| 549.45
#2006-02-22| 558.79
#2006-02-23| 559.85
#2006-02-24| 566.13
#2006-02-27| 564.61
#2006-02-28| 554.15
#2006-03-01| 560.85
#2006-03-02| 554.06
#2006-03-03| 555.75
#2006-03-06| 563.09
#2006-03-07| 563.57
#2006-03-08| 558.12
#2006-03-09| 567.21
#2006-03-10| 568.83
#2006-03-13| 573.61
#2006-03-14| 569.80
#2006-03-15| 569.95
#2006-03-16| 575.41
#2006-03-17| 576.46
#2006-03-20| 579.53
#2006-03-21| 594.12
#2006-03-22| 593.87
#2006-03-23| 598.42
#2006-03-24| 607.51
#2006-03-27| 612.95
#2006-03-28| 611.57
#2006-03-29| 616.51
#2006-03-30| 611.05
#2006-03-31| 611.27
#2006-04-03| 612.15
#2006-04-04| 608.91
#2006-04-05| 617.96
#2006-04-06| 618.82
#2006-04-07| 615.85
#2006-04-10| 616.41
#2006-04-11| 608.55
#2006-04-12| 609.38
#2006-04-13| 610.73
#2006-04-14| .
#2006-04-17| .
#2006-04-18| 611.46
#2006-04-19| 616.94
#2006-04-20| 616.34
#2006-04-21| 616.68
#2006-04-24| 622.82
#2006-04-25| 630.27
#2006-04-26| 634.47
#2006-04-27| 636.75
#2006-04-28| 635.36
#2006-05-01| .
#2006-05-02| 639.25
#2006-05-03| 617.20
#2006-05-04| 621.67
#2006-05-05| 628.44
#2006-05-08| 633.35
#2006-05-09| 644.82
#2006-05-10| 643.97
#2006-05-11| 633.03
#2006-05-12| 610.68
#2006-05-15| 609.42
#2006-05-16| 610.03
#2006-05-17| 594.12
#2006-05-18| 597.14
#2006-05-19| 595.42
#2006-05-22| 561.28
#2006-05-23| 590.24
#2006-05-24| 588.13
#2006-05-25| .
#2006-05-26| 604.49
#2006-05-29| 594.96
#2006-05-30| 580.30
#2006-05-31| 595.40
#2006-06-01| 617.50
#2006-06-02| 607.48
#2006-06-05| 601.88
#2006-06-06| .
#2006-06-07| 599.63
#2006-06-08| 585.68
#2006-06-09| 601.05
#2006-06-12| 587.57
#2006-06-13| 563.94
#2006-06-14| 572.34
#2006-06-15| 551.04
#2006-06-16| 546.76
#2006-06-19| 539.13
#2006-06-20| 528.90
#2006-06-21| 536.26
#2006-06-22| 541.80
#2006-06-23| .
#2006-06-26| 546.90
#2006-06-27| 537.42
#2006-06-28| 545.08
#2006-06-29| 561.76
#2006-06-30| 561.34
#2006-07-03| 543.21
#2006-07-04| 552.02
#2006-07-05| 547.96
#2006-07-06| 554.12
#2006-07-07| 548.26
#2006-07-10| 552.60
#2006-07-11| 547.83
#2006-07-12| 547.65
#2006-07-13| 542.05
#2006-07-14| 534.99
#2006-07-17| 530.19
#2006-07-18| 522.02
#2006-07-19| 538.20
#2006-07-20| 537.33
#2006-07-21| 535.73
#2006-07-24| 542.71
#2006-07-25| 539.39
#2006-07-26| 553.00
#2006-07-27| 560.54
#2006-07-28| 544.44
#2006-07-31| 539.48
#2006-08-01| 539.73
#2006-08-02| 542.63
#2006-08-03| 548.09
#2006-08-04| 553.62
#2006-08-07| 551.49
#2006-08-08| 553.05
#2006-08-09| 556.71
#2006-08-10| 557.51
#2006-08-11| 557.60
#2006-08-14| 556.89
#2006-08-15| 558.49
#2006-08-16| 558.47
#2006-08-17| 563.02
#2006-08-18| 571.13
#2006-08-21| 569.33
#2006-08-22| 575.80
#2006-08-23| 569.80
#2006-08-24| 564.09
#2006-08-25| 561.15
#2006-08-28| 561.62
#2006-08-29| 564.00
#2006-08-30| 571.30
#2006-08-31| 591.50
#2006-09-01| 594.66
#2006-09-04| 598.40
#2006-09-05| 596.11
#2006-09-06| 591.84
#2006-09-07| 583.74
#2006-09-08| 596.46
#2006-09-11| 598.11
#2006-09-12| 608.61
#2006-09-13| 605.17
#2006-09-14| 599.38
#2006-09-15| 602.75
#2006-09-18| 606.93
#2006-09-19| 611.29
#2006-09-20| 622.70
#2006-09-21| 620.62
#2006-09-22| 615.24
#2006-09-25| 611.40
#2006-09-26| 615.36
#2006-09-27| 614.95
#2006-09-28| 615.05
#2006-09-29| 620.13
#2006-10-02| 622.42
#2006-10-03| 620.38
#2006-10-04| 629.74
#2006-10-05| 639.41
#2006-10-06| 634.67
#2006-10-09| 644.54
#2006-10-10| 648.48
#2006-10-11| 649.67
#2006-10-12| 661.85
#2006-10-13| 658.03
#2006-10-16| 658.04
#2006-10-17| 653.73
#2006-10-18| 660.76
#2006-10-19| 659.41
#2006-10-20| 665.27
#2006-10-23| 668.49
#2006-10-24| 679.15
#2006-10-25| 673.88
#2006-10-26| 681.45
#2006-10-27| 697.17
#2006-10-30| 690.91
#2006-10-31| 691.51
#2006-11-01| 703.66
#2006-11-02| 700.51
#2006-11-03| 701.49
#2006-11-06| 717.46
#2006-11-07| 716.99
#2006-11-08| 708.27
#2006-11-09| 712.90
#2006-11-10| 715.00
#2006-11-13| 728.08
#2006-11-14| 729.36
#2006-11-15| 734.41
#2006-11-16| 730.53
#2006-11-17| 722.39
#2006-11-20| 727.75
#2006-11-21| 732.55
#2006-11-22| 729.60
#2006-11-23| 732.41
#2006-11-24| 715.72
#2006-11-27| 694.35
#2006-11-28| 700.74
#2006-11-29| 715.88
#2006-11-30| 699.94
#2006-12-01| 707.97
#2006-12-04| 709.60
#2006-12-05| 712.16
#2006-12-06| 715.03
#2006-12-07| 715.89
#2006-12-08| 713.93
#2006-12-11| 734.66
#2006-12-12| 746.26
#2006-12-13| 751.40
#2006-12-14| 752.27
#2006-12-15| 761.66
#2006-12-18| 762.15
#2006-12-19| 752.97
#2006-12-20| 766.01
#2006-12-21| 770.67
#2006-12-22| 775.53
#2006-12-25| .
#2006-12-26| .
#2006-12-27| 782.49
#2006-12-28| 778.12
#2006-12-29| 767.33
#2007-01-01| .
#2007-01-02| 780.06
#2007-01-03| 782.08
#2007-01-04| 781.43
#2007-01-05| 786.25
#2007-01-08| 785.78
#2007-01-09| 786.37
#2007-01-10| 766.80
#2007-01-11| 786.01
#2007-01-12| 780.36
#2007-01-15| 783.49
#2007-01-16| 783.25
#2007-01-17| 791.69
#2007-01-18| 784.34
#2007-01-19| 791.75
#2007-01-22| 792.93
#2007-01-23| 792.02
#2007-01-24| 782.05
#2007-01-25| 774.44
#2007-01-26| 774.75
#2007-01-29| 770.53
#2007-01-30| 779.06
#2007-01-31| 770.19
#2007-02-01| 779.08
#2007-02-02| 769.72
#2007-02-05| 783.68
#2007-02-06| 794.98
#2007-02-07| 789.03
#2007-02-08| 787.96
#2007-02-09| 786.55
#2007-02-12| 794.49
#2007-02-13| 790.00
#2007-02-14| 822.40
#2007-02-15| 837.81
#2007-02-16| 841.41
#2007-02-19| 843.38
#2007-02-20| 835.74
#2007-02-21| 830.84
#2007-02-22| 842.49
#2007-02-23| 857.18
#2007-02-26| 863.59
#2007-02-27| 821.45
#2007-02-28| 816.20
#2007-03-01| 799.46
#2007-03-02| 809.03
#2007-03-05| 804.71
#2007-03-06| 799.62
#2007-03-07| 813.10
#2007-03-08| 826.55
#2007-03-09| 822.64
#2007-03-12| 828.71
#2007-03-13| 817.03
#2007-03-14| 793.89
#2007-03-15| 821.27
#2007-03-16| 829.40
#2007-03-19| 838.68
#2007-03-20| 841.93
#2007-03-21| 847.54
#2007-03-22| 861.12
#2007-03-23| 854.46
#2007-03-26| 843.70
#2007-03-27| 850.94
#2007-03-28| 849.85
#2007-03-29| 860.82
#2007-03-30| 846.15
#2007-04-02| 868.06
#2007-04-03| 888.40
#2007-04-04| 887.19
#2007-04-05| 888.44
#2007-04-06| .
#2007-04-09| .
#2007-04-10| 890.49
#2007-04-11| 892.00
#2007-04-12| 897.82
#2007-04-13| 904.35
#2007-04-16| 910.08
#2007-04-17| 931.87
#2007-04-18| 905.61
#2007-04-19| 896.80
#2007-04-20| 894.74
#2007-04-23| 879.48
#2007-04-24| 864.37
#2007-04-25| 843.57
#2007-04-26| 860.26
#2007-04-27| 842.78
#2007-04-30| 858.55
#2007-05-01| .
#2007-05-02| 817.09
#2007-05-03| 814.59
#2007-05-04| 824.63
#2007-05-07| 833.05
#2007-05-08| 807.51
#2007-05-09| 802.97
#2007-05-10| 787.54
#2007-05-11| 797.24
#2007-05-14| 803.86
#2007-05-15| 802.57
#2007-05-16| 803.75
#2007-05-17| .
#2007-05-18| 807.96
#2007-05-21| 805.55
#2007-05-22| 802.65
#2007-05-23| 820.22
#2007-05-24| 817.63
#2007-05-25| 813.34
#2007-05-28| 823.31
#2007-05-29| 814.04
#2007-05-30| 806.22
#2007-05-31| 822.20
#2007-06-01| 837.94
#2007-06-04| 838.06
#2007-06-05| 829.61
#2007-06-06| .
#2007-06-07| 805.30
#2007-06-08| 807.41
#2007-06-11| 810.11
#2007-06-12| 825.08
#2007-06-13| 829.83
#2007-06-14| 849.49
#2007-06-15| 842.57
#2007-06-18| 845.86
#2007-06-19| 842.03
#2007-06-20| 833.69
#2007-06-21| 822.04
#2007-06-22| .
#2007-06-25| 820.69
#2007-06-26| 817.63
#2007-06-27| 815.05
#2007-06-28| 827.32
#2007-06-29| 818.87
#2007-07-02| 814.43
#2007-07-03| 832.81
#2007-07-04| 841.06
#2007-07-05| 845.76
#2007-07-06| 861.59
#2007-07-09| 870.19
#2007-07-10| 861.46
#2007-07-11| 863.26
#2007-07-12| 873.82
#2007-07-13| 872.09
#2007-07-16| 862.98
#2007-07-17| 864.85
#2007-07-18| 860.36
#2007-07-19| 865.34
#2007-07-20| 860.96
#2007-07-23| 854.42
#2007-07-24| 827.49
#2007-07-25| 826.78
#2007-07-26| 796.17
#2007-07-27| 794.61
#2007-07-30| 813.82
#2007-07-31| 828.76
#2007-08-01| 815.21
#2007-08-02| 823.30
#2007-08-03| 816.04
#2007-08-06| 802.89
#2007-08-07| 813.37
#2007-08-08| 828.60
#2007-08-09| 812.24
#2007-08-10| 794.44
#2007-08-13| 816.46
#2007-08-14| 804.27
#2007-08-15| 811.70
#2007-08-16| 790.72
#2007-08-17| 795.98
#2007-08-20| 812.38
#2007-08-21| 812.02
#2007-08-22| 816.84
#2007-08-23| 822.06
#2007-08-24| 826.96
#2007-08-27| 824.90
#2007-08-28| 818.02
#2007-08-29| 824.14
#2007-08-30| 841.61
#2007-08-31| 860.79
#2007-09-03| 863.72
#2007-09-04| 870.58
#2007-09-05| 858.04
#2007-09-06| 856.83
#2007-09-07| 851.11
#2007-09-10| 844.75
#2007-09-11| 857.12
#2007-09-12| 863.02
#2007-09-13| 892.99
#2007-09-14| 884.27
#2007-09-17| 880.22
#2007-09-18| 878.30
#2007-09-19| 886.59
#2007-09-20| 883.99
#2007-09-21| 889.91
#2007-09-24| 887.82
#2007-09-25| 890.65
#2007-09-26| 904.66
#2007-09-27| 909.36
#2007-09-28| 923.44
#2007-10-01| 916.81
#2007-10-02| 907.63
#2007-10-03| 894.91
#2007-10-04| 901.79
#2007-10-05| 901.63
#2007-10-08| 899.58
#2007-10-09| 907.31
#2007-10-10| 901.35
#2007-10-11| 913.99
#2007-10-12| 918.88
#2007-10-15| 917.53
#2007-10-16| 927.74
#2007-10-17| 920.94
#2007-10-18| 910.02
#2007-10-19| 895.94
#2007-10-22| 883.06
#2007-10-23| 917.83
#2007-10-24| 926.04
#2007-10-25| 952.38
#2007-10-26| 988.57
#2007-10-29| 986.22
#2007-10-30| 983.94
#2007-10-31|1012.69
#2007-11-01| 999.05
#2007-11-02|1002.21
#2007-11-05| 996.89
#2007-11-06|1001.48
#2007-11-07| 992.33
#2007-11-08| 995.49
#2007-11-09| 975.49
#2007-11-12| 987.42
#2007-11-13|1002.70
#2007-11-14|1001.76
#2007-11-15| 992.78
#2007-11-16| 995.15
#2007-11-19| 984.69
#2007-11-20| 990.09
#2007-11-21| 965.83
#2007-11-22| 956.14
#2007-11-23| 951.82
#2007-11-26| 968.92
#2007-11-27| 971.80
#2007-11-28| 997.33
#2007-11-29| 997.33
#2007-11-30|1000.30
#2007-12-03| 995.81
#2007-12-04| 995.11
#2007-12-05| 999.41
#2007-12-06| 993.33
#2007-12-07|1001.71
#2007-12-10| 994.58
#2007-12-11| 982.64
#2007-12-12| 988.76
#2007-12-13| 970.59
#2007-12-14| 961.26
#2007-12-17| 946.17
#2007-12-18| 939.66
#2007-12-19| 949.28
#2007-12-20| 942.51
#2007-12-21| 956.11
#2007-12-24| .
#2007-12-25| .
#2007-12-26| .
#2007-12-27| 966.30
#2007-12-28| 973.72
#2007-12-31| .
#2008-01-01| .
#2008-01-02| 960.88
#2008-01-03| 959.32
#2008-01-04| 943.97
#2008-01-07| 951.02
#2008-01-08| 969.47
#2008-01-09| 970.00
#2008-01-10| 969.66
#2008-01-11| 955.21
#2008-01-14| 959.11
#2008-01-15| 934.27
#2008-01-16| 916.00
#2008-01-17| 909.12
#2008-01-18| 918.94
#2008-01-21| 884.51
#2008-01-22| 896.77
#2008-01-23| 855.19
#2008-01-24| 886.47
#2008-01-25| 880.39
#2008-01-28| 887.30
#2008-01-29| 902.72
#2008-01-30| 916.57
#2008-01-31| 904.78
#2008-02-01| 929.78
#2008-02-04| 918.81
#2008-02-05| 917.84
#2008-02-06| 933.36
#2008-02-07| 906.97
#2008-02-08| 834.14
#2008-02-11| 827.76
#2008-02-12| 817.56
#2008-02-13| 803.55
#2008-02-14| 811.45
#2008-02-15| 803.82
#2008-02-18| 812.65
#2008-02-19| 808.71
#2008-02-20| 794.90
#2008-02-21| 791.32
#2008-02-22| 773.18
#2008-02-25| 790.98
#2008-02-26| 805.12
#2008-02-27| 811.32
#2008-02-28| 809.47
#2008-02-29| 811.06
#2008-03-03| 800.70
#2008-03-04| 782.45
#2008-03-05| 792.11
#2008-03-06| 786.88
#2008-03-07| 777.17
#2008-03-10| 770.45
#2008-03-11| 781.82
#2008-03-12| 777.99
#2008-03-13| 770.80
#2008-03-14| 765.29
#2008-03-17| 742.18
#2008-03-18| 765.18
#2008-03-19| 755.50
#2008-03-20| 746.16
#2008-03-21| .
#2008-03-24| .
#2008-03-25| 776.69
#2008-03-26| 767.25
#2008-03-27| 780.75
#2008-03-28| 780.14
#2008-03-31| 773.91
#2008-04-01| 784.44
#2008-04-02| 789.73
#2008-04-03| 786.71
#2008-04-04| 796.56
#2008-04-07| 804.47
#2008-04-08| 807.71
#2008-04-09| 810.52
#2008-04-10| 803.90
#2008-04-11| 795.55
#2008-04-14| 784.78
#2008-04-15| 784.30
#2008-04-16| 858.41
#2008-04-17| 859.88
#2008-04-18| 887.73
#2008-04-21| 874.40
#2008-04-22| 884.62
#2008-04-23| 879.77
#2008-04-24| 871.42
#2008-04-25| 919.30
#2008-04-28| 930.42
#2008-04-29| 928.70
#2008-04-30| 934.33
#2008-05-01| .
#2008-05-02| 944.98
#2008-05-05| 943.43
#2008-05-06| 947.48
#2008-05-07| 946.56
#2008-05-08| 945.27
#2008-05-09| 939.70
#2008-05-12| 954.04
#2008-05-13| 941.48
#2008-05-14| 944.21
#2008-05-15| 955.91
#2008-05-16| 962.17
#2008-05-19| 970.66
#2008-05-20| 948.20
#2008-05-21| 947.71
#2008-05-22| 955.00
#2008-05-23| 935.22
#2008-05-26| 946.71
#2008-05-27| 955.68
#2008-05-28| 929.73
#2008-05-29| 953.41
#2008-05-30| 963.71
#2008-06-02| 958.50
#2008-06-03| 956.84
#2008-06-04| 946.77
#2008-06-05| 996.26
#2008-06-06| .
#2008-06-09| 984.36
#2008-06-10| 979.36
#2008-06-11| 971.09
#2008-06-12| 977.25
#2008-06-13| 985.56
#2008-06-16| 988.43
#2008-06-17| 984.61
#2008-06-18| 977.17
#2008-06-19| 940.08
#2008-06-20| .
#2008-06-23| 917.57
#2008-06-24| 899.24
#2008-06-25| 920.74
#2008-06-26| 896.19
#2008-06-27| 878.74
#2008-06-30| 812.01
#2008-07-01| 801.64
#2008-07-02| 819.74
#2008-07-03| 822.55
#2008-07-04| 809.65
#2008-07-07| 822.32
#2008-07-08| 809.72
#2008-07-09| 815.02
#2008-07-10| 797.00
#2008-07-11| 781.58
#2008-07-14| 784.00
#2008-07-15| 766.12
#2008-07-16| 773.57
#2008-07-17| 780.61
#2008-07-18| 787.17
#2008-07-21| 789.72
#2008-07-22| 747.99
#2008-07-23| 753.24
#2008-07-24| 754.78
#2008-07-25| 766.89
#2008-07-28| 755.29
#2008-07-29| 776.79
#2008-07-30| 786.38
#2008-07-31| 789.77
#2008-08-01| 781.38
#2008-08-04| 771.22
#2008-08-05| 778.77
#2008-08-06| 777.77
#2008-08-07| 768.61
#2008-08-08| 776.73
#2008-08-11| 771.66
#2008-08-12| 768.16
#2008-08-13| 765.96
#2008-08-14| 776.91
#2008-08-15| 773.21
#2008-08-18| 779.89
#2008-08-19| 762.65
#2008-08-20| 766.04
#2008-08-21| 760.65
#2008-08-22| 772.71
#2008-08-25| 765.76
#2008-08-26| 779.82
#2008-08-27| 786.18
#2008-08-28| 780.52
#2008-08-29| 778.04
#2008-09-01| 784.84
#2008-09-02| 807.63
#2008-09-03| 816.74
#2008-09-04| 798.97
#2008-09-05| 767.94
#2008-09-08| 776.33
#2008-09-09| 770.97
#2008-09-10| 764.55
#2008-09-11| 760.98
#2008-09-12| 776.94
#2008-09-15| 748.14
#2008-09-16| 730.60
#2008-09-17| 702.27
#2008-09-18| 693.12
#2008-09-19| 733.56
#2008-09-22| 732.31
#2008-09-23| 722.94
#2008-09-24| 716.46
#2008-09-25| 727.41
#2008-09-26| 713.11
#2008-09-29| 689.30
#2008-09-30| 669.19
#2008-10-01| 672.94
#2008-10-02| 679.52
#2008-10-03| 690.37
#2008-10-06| 644.81
#2008-10-07| 626.73
#2008-10-08| 588.70
#2008-10-09| 596.31
#2008-10-10| 553.96
#2008-10-13| 597.35
#2008-10-14| 615.38
#2008-10-15| 595.14
#2008-10-16| 576.81
#2008-10-17| 578.97
#2008-10-20| 616.46
#2008-10-21| 602.17
#2008-10-22| 563.60
#2008-10-23| 555.28
#2008-10-24| 523.51
#2008-10-27| 508.63
#2008-10-28| 530.17
#2008-10-29| 555.65
#2008-10-30| 570.17
#2008-10-31| 554.79
#2008-11-03| 591.07
#2008-11-04| 638.48
#2008-11-05| 624.61
#2008-11-06| 603.47
#2008-11-07| 627.59
#2008-11-10| 636.67
#2008-11-11| 607.48
#2008-11-12| 590.12
#2008-11-13| 606.32
#2008-11-14| 610.77
#2008-11-17| 607.95
#2008-11-18| 598.96
#2008-11-19| 593.84
#2008-11-20| 579.41
#2008-11-21| 561.28
#2008-11-24| 603.89
#2008-11-25| 585.72
#2008-11-26| 586.38
#2008-11-27| 595.17
#2008-11-28| 590.06
#2008-12-01| 564.02
#2008-12-02| 587.74
#2008-12-03| 589.23
#2008-12-04| 584.21
#2008-12-05| 557.51
#2008-12-08| 597.19
#2008-12-09| 613.08
#2008-12-10| 616.56
#2008-12-11| 620.69
#2008-12-12| 611.60
#2008-12-15| 611.91
#2008-12-16| 634.71
#2008-12-17| 641.18
#2008-12-18| 649.29
#2008-12-19| 649.27
#2008-12-22| 638.09
#2008-12-23| 639.54
#2008-12-24| .
#2008-12-25| .
#2008-12-26| .
#2008-12-29| 633.93
#2008-12-30| 637.98
#2008-12-31| .
#2009-01-01| .
#2009-01-02| 662.95
#2009-01-05| 668.98
#2009-01-06| .
#2009-01-07| 667.81
#2009-01-08| 669.29
#2009-01-09| 662.82
#2009-01-12| 653.79
#2009-01-13| 657.22
#2009-01-14| 617.93
#2009-01-15| 618.83
#2009-01-16| 632.86
#2009-01-19| 630.64
#2009-01-20| 624.93
#2009-01-21| 618.17
#2009-01-22| 602.80
#2009-01-23| 605.72
#2009-01-26| 604.61
#2009-01-27| 612.84
#2009-01-28| 616.73
#2009-01-29| 602.78
#2009-01-30| 603.35
#2009-02-02| 593.88
#2009-02-03| 605.41
#2009-02-04| 608.25
#2009-02-05| 601.74
#2009-02-06| 615.52
#2009-02-09| 622.37
#2009-02-10| 636.35
#2009-02-11| 655.32
#2009-02-12| 658.55
#2009-02-13| 658.92
#2009-02-16| 644.29
#2009-02-17| 617.49
#2009-02-18| 623.54
#2009-02-19| 631.86
#2009-02-20| 619.65
#2009-02-23| 601.94
#2009-02-24| 602.31
#2009-02-25| 588.99
#2009-02-26| 613.66
#2009-02-27| 602.31
#2009-03-02| 582.36
#2009-03-03| 576.78
#2009-03-04| 599.38
#2009-03-05| 591.28
#2009-03-06| 592.97
#2009-03-09| 590.31
#2009-03-10| 620.46
#2009-03-11| 630.90
#2009-03-12| 617.52
#2009-03-13| 624.97
#2009-03-16| 647.54
#2009-03-17| 645.70
#2009-03-18| 627.94
#2009-03-19| 641.70
#2009-03-20| 627.81
#2009-03-23| 640.09
#2009-03-24| 621.01
#2009-03-25| 636.61
#2009-03-26| 642.89
#2009-03-27| 632.40
#2009-03-30| 614.73
#2009-03-31| 639.88
#2009-04-01| 665.02
#2009-04-02| 674.17
#2009-04-03| 657.87
#2009-04-06| 645.60
#2009-04-07| 631.72
#2009-04-08| 651.87
#2009-04-09| 655.91
#2009-04-10| .
#2009-04-13| .
#2009-04-14| 642.05
#2009-04-15| 642.14
#2009-04-16| 660.09
#2009-04-17| 667.11
#2009-04-20| 647.93
#2009-04-21| 667.97
#2009-04-22| 664.07
#2009-04-23| 679.45
#2009-04-24| 667.35
#2009-04-27| 666.79
#2009-04-28| 645.40
#2009-04-29| 665.11
#2009-04-30| 667.58
#2009-05-01| .
#2009-05-04| 672.73
#2009-05-05| 677.38
#2009-05-06| 695.96
#2009-05-07| 705.55
#2009-05-08| 710.79
#2009-05-11| 692.32
#2009-05-12| 688.42
#2009-05-13| 682.61
#2009-05-14| 683.35
#2009-05-15| 687.21
#2009-05-18| 697.11
#2009-05-19| 690.82
#2009-05-20| 689.30
#2009-05-21| .
#2009-05-22| 679.65
#2009-05-25| 689.09
#2009-05-26| 692.76
#2009-05-27| 699.33
#2009-05-28| 701.45
#2009-05-29| 693.30
#2009-06-01| 703.36
#2009-06-02| 696.50
#2009-06-03| 688.73
#2009-06-04| 681.04
#2009-06-05| 679.69
#2009-06-08| 679.20
#2009-06-09| 676.83
#2009-06-10| 673.29
#2009-06-11| 686.39
#2009-06-12| 680.96
#2009-06-15| 672.73
#2009-06-16| 690.57
#2009-06-17| 693.77
#2009-06-18| 699.60
#2009-06-19| .
#2009-06-22| 685.86
#2009-06-23| 680.48
#2009-06-24| 698.74
#2009-06-25| 698.32
#2009-06-26| 703.79
#2009-06-29| 718.47
#2009-06-30| 711.13
#2009-07-01| 728.92
#2009-07-02| 715.43
#2009-07-03| 712.48
#2009-07-06| 708.88
#2009-07-07| 716.16
#2009-07-08| 708.93
#2009-07-09| 707.48
#2009-07-10| 703.36
#2009-07-13| 709.25
#2009-07-14| 714.32
#2009-07-15| 735.35
#2009-07-16| 738.38
#2009-07-17| 746.19
#2009-07-20| 741.88
#2009-07-21| 751.92
#2009-07-22| 779.40
#2009-07-23| 797.31
#2009-07-24| 840.72
#2009-07-27| 807.85
#2009-07-28| 813.70
#2009-07-29| 817.42
#2009-07-30| 831.87
#2009-07-31| 830.55
#2009-08-03| 823.85
#2009-08-04| 815.96
#2009-08-05| 801.14
#2009-08-06| 792.89
#2009-08-07| 814.80
#2009-08-10| 807.85
#2009-08-11| 796.23
#2009-08-12| 801.53
#2009-08-13| 806.13
#2009-08-14| 796.14
#2009-08-17| 782.06
#2009-08-18| 787.91
#2009-08-19| 787.43
#2009-08-20| 807.44
#2009-08-21| 819.98
#2009-08-24| 823.32
#2009-08-25| 832.24
#2009-08-26| 821.20
#2009-08-27| 822.80
#2009-08-28| 835.48
#2009-08-31| 822.35
#2009-09-01| 816.41
#2009-09-02| 796.24
#2009-09-03| 802.20
#2009-09-04| 808.18
#2009-09-07| 813.48
#2009-09-08| 814.96
#2009-09-09| 823.61
#2009-09-10| 819.29
#2009-09-11| 816.00
#2009-09-14| 812.54
#2009-09-15| 812.42
#2009-09-16| 815.71
#2009-09-17| 816.87
#2009-09-18| 811.20
#2009-09-21| 810.01
#2009-09-22| 815.15
#2009-09-23| 829.73
#2009-09-24| 809.31
#2009-09-25| 814.16
#2009-09-28| 827.15
#2009-09-29| 812.70
#2009-09-30| 812.11
#2009-10-01| 798.11
#2009-10-02| 786.94
#2009-10-05| 804.30
#2009-10-06| 813.64
#2009-10-07| 803.81
#2009-10-08| 803.98
#2009-10-09| 797.49
#2009-10-12| 802.31
#2009-10-13| 804.03
#2009-10-14| 815.68
#2009-10-15| 814.27
#2009-10-16| 812.96
#2009-10-19| 831.04
#2009-10-20| 838.85
#2009-10-21| 840.84
#2009-10-22| 847.51
#2009-10-23| 837.10
#2009-10-26| 832.11
#2009-10-27| 841.38
#2009-10-28| 842.22
#2009-10-29| 843.78
#2009-10-30| 840.46
#2009-11-02| 835.86
#2009-11-03| 823.01
#2009-11-04| 836.40
#2009-11-05| 843.46
#2009-11-06| 839.67
#2009-11-09| 859.73
#2009-11-10| 855.53
#2009-11-11| 860.59
#2009-11-12| 902.61
#2009-11-13| 883.43
#2009-11-16| 885.31
#2009-11-17| 877.54
#2009-11-18| 882.16
#2009-11-19| 879.31
#2009-11-20| 888.26
#2009-11-23| 902.81
#2009-11-24| 899.59
#2009-11-25| 904.51
#2009-11-26| 879.36
#2009-11-27| 889.77
#2009-11-30| 879.17
#2009-12-01| 899.06
#2009-12-02| 907.04
#2009-12-03| 914.57
#2009-12-04| 917.58
#2009-12-07| 918.84
#2009-12-08| 906.65
#2009-12-09| 902.06
#2009-12-10| 908.22
#2009-12-11| 912.01
#2009-12-14| 918.31
#2009-12-15| 920.61
#2009-12-16| 921.32
#2009-12-17| 909.92
#2009-12-18| 903.31
#2009-12-21| 917.06
#2009-12-22| 931.00
#2009-12-23| 928.62
#2009-12-24| .
#2009-12-25| .
#2009-12-28| 934.09
#2009-12-29| 937.82
#2009-12-30| 919.08
#2009-12-31| .
#2010-01-01| .
#2010-01-04| 926.94
#2010-01-05| 926.97
#2010-01-06| .
#2010-01-07| 910.89
#2010-01-08| 925.53
#2010-01-11| 921.64
#2010-01-12| 907.97
#2010-01-13| 896.02
#2010-01-14| 901.57
#2010-01-15| 891.71
#2010-01-18| 903.40
#2010-01-19| 906.98
#2010-01-20| 891.75
#2010-01-21| 888.68
#2010-01-22| 889.02
#2010-01-25| 884.30
#2010-01-26| 875.51
#2010-01-27| 887.22
#2010-01-28| 874.20
#2010-01-29| 887.67
#2010-02-01| 895.69
#2010-02-02| 892.18
#2010-02-03| 897.37
#2010-02-04| 891.46
#2010-02-05| 876.39
#2010-02-08| 886.40
#2010-02-09| 891.89
#2010-02-10| 897.31
#2010-02-11| 905.57
#2010-02-12| 899.14
#2010-02-15| 886.40
#2010-02-16| 894.95
#2010-02-17| 895.20
#2010-02-18| 892.28
#2010-02-19| 903.40
#2010-02-22| 903.47
#2010-02-23| 893.22
#2010-02-24| 897.52
#2010-02-25| 896.44
#2010-02-26| 894.29
#2010-03-01| 914.18
#2010-03-02| 916.53
#2010-03-03| 923.44
#2010-03-04| 922.19
#2010-03-05| 927.23
#2010-03-08| 928.77
#2010-03-09| 935.67
#2010-03-10| 940.05
#2010-03-11| 939.46
#2010-03-12| 943.10
#2010-03-15| 939.33
#2010-03-16| 950.67
#2010-03-17| 956.61
#2010-03-18| 953.54
#2010-03-19| 955.29
#2010-03-22| 952.26
#2010-03-23| 955.26
#2010-03-24| 952.46
#2010-03-25| 957.31
#2010-03-26| 959.19
#2010-03-29| 959.34
#2010-03-30| 962.19
#2010-03-31| 943.87
#2010-04-01| 961.07
#2010-04-02| .
#2010-04-05| .
#2010-04-06| 963.15
#2010-04-07| 968.39
#2010-04-08| 955.98
#2010-04-09| 962.90
#2010-04-12| 953.03
#2010-04-13| 952.35
#2010-04-14| 960.94
#2010-04-15| 965.88
#2010-04-16| 959.44
#2010-04-19| 960.62
#2010-04-20| 966.40
#2010-04-21| 962.25
#2010-04-22| 964.98
#2010-04-23| 969.49
#2010-04-26| 961.96
#2010-04-27| 946.47
#2010-04-28| 934.81
#2010-04-29| 951.28
#2010-04-30| 956.05
#2010-05-03| 959.87
#2010-05-04| 941.73
#2010-05-05| 917.33
#2010-05-06| 901.00
#2010-05-07| 863.79
#2010-05-10| 914.54
#2010-05-11| 912.23
#2010-05-12| 929.91
#2010-05-13| .
#2010-05-14| 921.57
#2010-05-17| 928.00
#2010-05-18| 929.21
#2010-05-19| 905.66
#2010-05-20| 891.23
#2010-05-21| 888.28
#2010-05-24| 886.92
#2010-05-25| 874.10
#2010-05-26| 902.27
#2010-05-27| 919.20
#2010-05-28| 928.10
#2010-05-31| 915.55
#2010-06-01| 924.99
#2010-06-02| 936.55
#2010-06-03| 950.23
#2010-06-04| 938.88
#2010-06-07| 934.50
#2010-06-08| 924.66
#2010-06-09| 943.82
#2010-06-10| 966.54
#2010-06-11| 967.03
#2010-06-14| 977.05
#2010-06-15| 987.76
#2010-06-16| 990.03
#2010-06-17| 991.27
#2010-06-18| 994.77
#2010-06-21|1004.80
#2010-06-22| 997.14
#2010-06-23| 986.63
#2010-06-24| 979.42
#2010-06-25| .
#2010-06-28| 985.39
#2010-06-29| 968.15
#2010-06-30| 972.47
#2010-07-01| 961.56
#2010-07-02| 955.39
#2010-07-05| 974.01
#2010-07-06| 991.72
#2010-07-07|1001.35
#2010-07-08|1000.62
#2010-07-09|1019.03
#2010-07-12|1018.26
#2010-07-13|1038.86
#2010-07-14|1034.29
#2010-07-15|1027.66
#2010-07-16|1012.99
#2010-07-19|1017.72
#2010-07-20|1002.88
#2010-07-21|1016.28
#2010-07-22|1041.67
#2010-07-23|1044.76
#2010-07-26|1042.45
#2010-07-27|1035.12
#2010-07-28|1034.59
#2010-07-29|1019.77
#2010-07-30|1018.22
#2010-08-02|1042.09
#2010-08-03|1037.01
#2010-08-04|1040.05
#2010-08-05|1037.87
#2010-08-06|1034.49
#2010-08-09|1043.81
#2010-08-10|1045.35
#2010-08-11|1031.70
#2010-08-12|1037.79
#2010-08-13|1051.07
#2010-08-16|1050.78
#2010-08-17|1054.17
#2010-08-18|1056.39
#2010-08-19|1050.09
#2010-08-20|1031.39
#2010-08-23|1026.95
#2010-08-24|1019.23
#2010-08-25|1017.78
#2010-08-26|1019.09
#2010-08-27|1039.41
#2010-08-30|1037.32
#2010-08-31|1038.81
#2010-09-01|1060.90
#2010-09-02|1046.53
#2010-09-03|1047.55
#2010-09-06|1047.67
#2010-09-07|1045.00
#2010-09-08|1053.66
#2010-09-09|1050.89
#2010-09-10|1054.26
#2010-09-13|1051.20
#2010-09-14|1052.98
#2010-09-15|1058.89
#2010-09-16|1059.55
#2010-09-17|1061.76
#2010-09-20|1068.63
#2010-09-21|1068.37
#2010-09-22|1066.41
#2010-09-23|1059.36
#2010-09-24|1066.15
#2010-09-27|1061.78
#2010-09-28|1062.71
#2010-09-29|1064.50
#2010-09-30|1062.40
#2010-10-01|1065.31
#2010-10-04|1057.09
#2010-10-05|1070.32
#2010-10-06|1070.93
#2010-10-07|1072.62
#2010-10-08|1073.38
#2010-10-11|1075.08
#2010-10-12|1066.39
#2010-10-13|1071.07
#2010-10-14|1069.60
#2010-10-15|1063.74
#2010-10-18|1059.44
#2010-10-19|1052.54
#2010-10-20|1061.72
#2010-10-21|1079.00
#2010-10-22|1073.47
#2010-10-25|1084.50
#2010-10-26|1082.96
#2010-10-27|1075.43
#2010-10-28|1083.95
#2010-10-29|1082.71
#2010-11-01|1084.07
#2010-11-02|1091.20
#2010-11-03|1088.75
#2010-11-04|1098.20
#2010-11-05|1089.22
#2010-11-08|1087.70
#2010-11-09|1090.51
#2010-11-10|1088.78
#2010-11-11|1085.00
#2010-11-12|1078.62
#2010-11-15|1081.06
#2010-11-16|1072.85
#2010-11-17|1070.45
#2010-11-18|1081.18
#2010-11-19|1082.74
#2010-11-22|1079.05
#2010-11-23|1061.97
#2010-11-24|1066.75
#2010-11-25|1071.05
#2010-11-26|1071.83
#2010-11-29|1060.42
#2010-11-30|1049.08
#2010-12-01|1057.75
#2010-12-02|1063.38
#2010-12-03|1055.22
#2010-12-06|1056.54
#2010-12-07|1063.42
#2010-12-08|1062.29
#2010-12-09|1055.08
#2010-12-10|1050.91
#2010-12-13|1047.63
#2010-12-14|1051.16
#2010-12-15|1050.29
#2010-12-16|1051.84
#2010-12-17|1045.96
#2010-12-20|1053.58
#2010-12-21|1063.83
#2010-12-22|1051.22
#2010-12-23|1057.62
#2010-12-24| .
#2010-12-27|1054.75
#2010-12-28|1057.24
#2010-12-29|1053.31
#2010-12-30|1042.91
#2010-12-31| .
#2011-01-03|1055.03
#2011-01-04|1054.74
#2011-01-05|1055.35
#2011-01-06| .
#2011-01-07|1059.19
#2011-01-10|1054.75
#2011-01-11|1064.69
#2011-01-12|1056.53
#2011-01-13|1042.41
#2011-01-14|1034.30
#2011-01-17|1032.91
#2011-01-18|1049.66
#2011-01-19|1032.13
#2011-01-20|1015.32
#2011-01-21|1042.60
#2011-01-24|1038.68
#2011-01-25|1037.75
#2011-01-26|1041.84
#2011-01-27|1049.96
#2011-01-28|1038.37
#2011-01-31|1035.93
#2011-02-01|1036.16
#2011-02-02|1036.49
#2011-02-03|1057.61
#2011-02-04|1069.07
#2011-02-07|1064.90
#2011-02-08|1063.25
#2011-02-09|1057.44
#2011-02-10|1046.74
#2011-02-11|1062.93
#2011-02-14|1057.94
#2011-02-15|1043.16
#2011-02-16|1047.98
#2011-02-17|1032.58
#2011-02-18|1046.65
#2011-02-21|1050.96
#2011-02-22|1045.96
#2011-02-23|1030.01
#2011-02-24|1023.46
#2011-02-25|1023.71
#2011-02-28|1031.61
#2011-03-01|1037.77
#2011-03-02|1030.83
#2011-03-03|1026.29
#2011-03-04|1026.20
#2011-03-07|1033.18
#2011-03-08|1038.27
#2011-03-09|1038.77
#2011-03-10|1039.60
#2011-03-11|1032.07
#2011-03-14|1020.55
#2011-03-15| 997.60
#2011-03-16| 986.62
#2011-03-17|1007.15
#2011-03-18|1007.31
#2011-03-21|1020.36
#2011-03-22|1018.69
#2011-03-23|1022.48
#2011-03-24|1028.52
#2011-03-25|1036.48
#2011-03-28|1041.03
#2011-03-29|1045.63
#2011-03-30|1058.14
#2011-03-31|1060.60
#2011-04-01|1060.05
#2011-04-04|1071.34
#2011-04-05|1060.63
#2011-04-06|1058.35
#2011-04-07|1053.26
#2011-04-08|1051.28
#2011-04-11|1048.08
#2011-04-12|1038.17
#2011-04-13|1047.04
#2011-04-14|1036.75
#2011-04-15|1039.85
#2011-04-18|1032.15
#2011-04-19|1020.74
#2011-04-20|1031.20
#2011-04-21|1017.14
#2011-04-22| .
#2011-04-25| .
#2011-04-26|1034.07
#2011-04-27|1024.95
#2011-04-28|1036.68
#2011-04-29|1042.14
#2011-05-02|1051.55
#2011-05-03|1040.88
#2011-05-04|1040.32
#2011-05-05|1041.30
#2011-05-06|1044.90
#2011-05-09|1045.23
#2011-05-10|1053.24
#2011-05-11|1060.53
#2011-05-12|1056.75
#2011-05-13|1052.81
#2011-05-16|1052.76
#2011-05-17|1045.56
#2011-05-18|1049.02
#2011-05-19|1050.05
#2011-05-20|1051.05
#2011-05-23|1022.14
#2011-05-24|1016.97
#2011-05-25|1021.52
#2011-05-26|1005.03
#2011-05-27|1018.33
#2011-05-30|1022.36
#2011-05-31|1028.61
#2011-06-01|1046.74
#2011-06-02| .
#2011-06-03|1013.43
#2011-06-06| .
#2011-06-07|1011.91
#2011-06-08| 992.74
#2011-06-09| 997.44
#2011-06-10| 999.67
#2011-06-13|1003.51
#2011-06-14|1003.57
#2011-06-15| 988.86
#2011-06-16| 982.44
#2011-06-17| 984.44
#2011-06-20| 975.73
#2011-06-21| 993.18
#2011-06-22| 981.60
#2011-06-23| 966.64
#2011-06-24| .
#2011-06-27| 978.94
#2011-06-28| 963.54
#2011-06-29| 987.09
#2011-06-30|1000.00
#2011-07-01|1000.19
#2011-07-04|1003.91
#2011-07-05|1007.65
#2011-07-06| 995.55
#2011-07-07|1008.56
#2011-07-08|1002.77
#2011-07-11| 987.63
#2011-07-12| 987.15
#2011-07-13| 993.94
#2011-07-14| 990.78
#2011-07-15|1000.37
#2011-07-18| 984.76
#2011-07-19|1005.04
#2011-07-20|1035.90
#2011-07-21|1049.97
#2011-07-22|1062.22
#2011-07-25|1059.69
#2011-07-26|1059.61
#2011-07-27|1058.79
#2011-07-28|1061.51
#2011-07-29|1067.29
#2011-08-01|1044.92
#2011-08-02|1035.79
#2011-08-03|1007.37
#2011-08-04| 972.44
#2011-08-05| 969.78
#2011-08-08| 932.71
#2011-08-09| 943.35
#2011-08-10| 923.45
#2011-08-11| 957.63
#2011-08-12| 982.28
#2011-08-15| 993.34
#2011-08-16| 984.94
#2011-08-17| 992.11
#2011-08-18| 955.08
#2011-08-19| 946.53
#2011-08-22| 964.04
#2011-08-23| 998.14
#2011-08-24|1006.65
#2011-08-25| 994.94
#2011-08-26| 980.87
#2011-08-29|1003.83
#2011-08-30|1005.52
#2011-08-31|1014.68
#2011-09-01|1031.18
#2011-09-02|1017.61
#2011-09-05| 990.37
#2011-09-06| 994.17
#2011-09-07|1014.86
#2011-09-08|1007.62
#2011-09-09| 986.78
#2011-09-12| 959.43
#2011-09-13| 974.83
#2011-09-14| 982.67
#2011-09-15| 986.83
#2011-09-16| 992.80
#2011-09-19| 972.21
#2011-09-20| 995.77
#2011-09-21| 985.41
#2011-09-22| 959.52
#2011-09-23| 954.84
#2011-09-26| 946.57
#2011-09-27| 984.10
#2011-09-28| 976.59
#2011-09-29| 998.48
#2011-09-30|1001.35
#2011-10-03| 992.60
#2011-10-04| 974.43
#2011-10-05| 997.30
#2011-10-06| 994.19
#2011-10-07| 986.93
#2011-10-10|1009.59
#2011-10-11|1007.12
#2011-10-12|1018.15
#2011-10-13|1006.40
#2011-10-14|1029.95
#2011-10-17|1021.08
#2011-10-18|1025.54
#2011-10-19|1016.48
#2011-10-20|1011.41
#2011-10-21|1036.44
#2011-10-24|1025.54
#2011-10-25|1018.14
#2011-10-26|1025.66
#2011-10-27|1053.41
#2011-10-28|1044.30
#2011-10-31|1023.25
#2011-11-01| 991.92
#2011-11-02|1001.67
#2011-11-03|1008.92
#2011-11-04|1017.60
#2011-11-07|1002.54
#2011-11-08| 999.90
#2011-11-09| 988.25
#2011-11-10| 997.44
#2011-11-11|1028.96
#2011-11-14|1017.84
#2011-11-15|1010.30
#2011-11-16|1003.85
#2011-11-17| 991.05
#2011-11-18| 993.79
#2011-11-21| 972.52
#2011-11-22| 978.45
#2011-11-23| 963.49
#2011-11-24| 949.54
#2011-11-25| 956.06
#2011-11-28| 981.05
#2011-11-29| 994.67
#2011-11-30|1029.60
#2011-12-01|1015.53
#2011-12-02|1014.51
#2011-12-05|1021.01
#2011-12-06|1014.04
#2011-12-07|1020.04
#2011-12-08|1008.08
#2011-12-09|1012.01
#2011-12-12|1002.37
#2011-12-13|1022.23
#2011-12-14|1004.32
#2011-12-15|1016.58
#2011-12-16|1011.82
#2011-12-19|1005.10
#2011-12-20|1015.46
#2011-12-21|1007.35
#2011-12-22|1012.69
#2011-12-23|1027.23
#2011-12-26| .
#2011-12-27|1016.42
#2011-12-28|1010.15
#2011-12-29|1024.75
#2011-12-30|1033.18
#2012-01-02|1036.96
#2012-01-03|1041.72
#2012-01-04|1024.99
#2012-01-05|1026.52
#2012-01-06| .
#2012-01-09|1013.64
#2012-01-10|1018.78
#2012-01-11|1013.58
#2012-01-12|1016.26
#2012-01-13|1008.45
#2012-01-16|1016.02
#2012-01-17|1018.64
#2012-01-18|1006.34
#2012-01-19| 998.55
#2012-01-20| 994.42
#2012-01-23|1006.81
#2012-01-24|1000.14
#2012-01-25|1000.23
#2012-01-26|1010.91
#2012-01-27|1004.27
#2012-01-30| 994.29
#2012-01-31|1003.41
#2012-02-01|1016.06
#2012-02-02|1017.95
#2012-02-03|1015.31
#2012-02-06|1012.40
#2012-02-07|1021.07
#2012-02-08|1024.81
#2012-02-09|1029.37
#2012-02-10|1022.06
#2012-02-13|1033.13
#2012-02-14|1029.38
#2012-02-15|1042.19
#2012-02-16|1039.04
#2012-02-17|1056.18
#2012-02-20|1065.43
#2012-02-21|1062.91
#2012-02-22|1052.15
#2012-02-23|1058.69
#2012-02-24|1064.34
#2012-02-27|1066.29
#2012-02-28|1070.25
#2012-02-29|1071.77
#2012-03-01|1074.05
#2012-03-02|1075.14
#2012-03-05|1075.56
#2012-03-06|1041.97
#2012-03-07|1040.12
#2012-03-08|1044.80
#2012-03-09|1040.79
#2012-03-12|1037.07
#2012-03-13|1052.24
#2012-03-14|1053.41
#2012-03-15|1047.30
#2012-03-16|1041.85
#2012-03-19|1046.58
#2012-03-20|1058.69
#2012-03-21|1032.90
#2012-03-22|1026.41
#2012-03-23|1034.55
#2012-03-26|1050.37
#2012-03-27|1044.28
#2012-03-28|1040.41
#2012-03-29|1037.61
#2012-03-30|1045.53
#2012-04-02|1058.55
#2012-04-03|1054.06
#2012-04-04|1029.19
#2012-04-05|1034.64
#2012-04-06| .
#2012-04-09| .
#2012-04-10|1009.84
#2012-04-11|1031.95
#2012-04-12|1036.90
#2012-04-13|1020.93
#2012-04-16|1027.05
#2012-04-17|1045.28
#2012-04-18|1018.33
#2012-04-19| 993.94
#2012-04-20|1015.18
#2012-04-23| 989.19
#2012-04-24|1029.42
#2012-04-25|1039.47
#2012-04-26|1032.09
#2012-04-27|1041.58
#2012-04-30|1047.32
#2012-05-01| .
#2012-05-02|1032.07
#2012-05-03|1042.54
#2012-05-04|1038.77
#2012-05-07|1037.05
#2012-05-08|1046.07
#2012-05-09|1049.78
#2012-05-10|1048.88
#2012-05-11|1047.98
#2012-05-14|1030.44
#2012-05-15|1028.49
#2012-05-16|1012.25
#2012-05-17| .
#2012-05-18| 990.98
#2012-05-21|1006.53
#2012-05-22|1019.80
#2012-05-23| 995.45
#2012-05-24|1002.84
#2012-05-25|1003.61
#2012-05-28| 993.97
#2012-05-29|1002.84
#2012-05-30|1000.26
#2012-05-31|1002.92
#2012-06-01| 983.21
#2012-06-04| 979.00
#2012-06-05| 975.33
#2012-06-06| .
#2012-06-07| 980.26
#2012-06-08| 990.17
#2012-06-11|1002.73
#2012-06-12|1003.69
#2012-06-13| 996.43
#2012-06-14| 997.44
#2012-06-15| 989.48
#2012-06-18| 984.49
#2012-06-19| 998.86
#2012-06-20| 995.47
#2012-06-21| 984.97
#2012-06-22| .
#2012-06-25| 974.19
#2012-06-26| 978.33
#2012-06-27| 990.74
#2012-06-28| 981.94
#2012-06-29|1008.09
#2012-07-02|1008.87
#2012-07-03|1014.49
#2012-07-04|1014.28
#2012-07-05|1021.36
#2012-07-06|1011.51
#2012-07-09|1014.14
#2012-07-10|1017.94
#2012-07-11|1031.55
#2012-07-12|1015.96
#2012-07-13|1038.67
#2012-07-16|1037.77
#2012-07-17|1034.11
#2012-07-18|1018.20
#2012-07-19|1022.76
#2012-07-20|1018.24
#2012-07-23|1002.66
#2012-07-24|1001.47
#2012-07-25|1004.30
#2012-07-26|1023.78
#2012-07-27|1024.70
#2012-07-30|1023.12
#2012-07-31|1018.45
#2012-08-01|1020.09
#2012-08-02|1016.66
#2012-08-03|1026.85
#2012-08-06|1025.40
#2012-08-07|1031.83
#2012-08-08|1035.63
#2012-08-09|1035.11
#2012-08-10|1035.08
#2012-08-13|1035.66
#2012-08-14|1034.76
#2012-08-15|1029.77
#2012-08-16|1034.32
#2012-08-17|1039.13
#2012-08-20|1037.94
#2012-08-21|1034.97
#2012-08-22|1022.77
#2012-08-23|1018.57
#2012-08-24|1022.41
#2012-08-27|1033.50
#2012-08-28|1017.70
#2012-08-29|1020.89
#2012-08-30|1010.39
#2012-08-31|1019.09
#2012-09-03|1026.33
#2012-09-04|1021.70
#2012-09-05|1032.55
#2012-09-06|1047.19
#2012-09-07|1055.45
#2012-09-10|1056.06
#2012-09-11|1060.79
#2012-09-12|1074.51
#2012-09-13|1074.29
#2012-09-14|1081.67
#2012-09-17|1084.06
#2012-09-18|1080.59
#2012-09-19|1084.63
#2012-09-20|1074.28
#2012-09-21|1073.77
#2012-09-24|1075.17
#2012-09-25|1076.19
#2012-09-26|1067.47
#2012-09-27|1064.82
#2012-09-28|1057.24
#2012-10-01|1058.95
#2012-10-02|1053.84
#2012-10-03|1051.18
#2012-10-04|1047.99
#2012-10-05|1063.08
#2012-10-08|1051.58
#2012-10-09|1052.58
#2012-10-10|1036.05
#2012-10-11|1036.75
#2012-10-12|1029.57
#2012-10-15|1028.68
#2012-10-16|1034.72
#2012-10-17|1028.22
#2012-10-18|1023.06
#2012-10-19|1000.99
#2012-10-22| 997.05
#2012-10-23| 991.54
#2012-10-24| 996.61
#2012-10-25| 991.42
#2012-10-26| 991.01
#2012-10-29| 988.59
#2012-10-30| 991.90
#2012-10-31| 981.29
#2012-11-01| 987.48
#2012-11-02| 988.24
#2012-11-05| 983.13
#2012-11-06| 993.95
#2012-11-07| 975.68
#2012-11-08| 975.43
#2012-11-09| 975.35
#2012-11-12| 976.76
#2012-11-13| 980.36
#2012-11-14| 990.22
#2012-11-15| 995.27
#2012-11-16| 981.57
#2012-11-19| 989.04
#2012-11-20| 988.46
#2012-11-21| 992.69
#2012-11-22|1001.55
#2012-11-23|1005.91
#2012-11-26| 999.57
#2012-11-27| 993.41
#2012-11-28| 986.56
#2012-11-29|1008.30
#2012-11-30|1002.61
#2012-12-03|1001.64
#2012-12-04|1000.05
#2012-12-05|1002.58
#2012-12-06|1005.67
#2012-12-07|1001.82
#2012-12-10|1005.96
#2012-12-11|1007.07
#2012-12-12|1004.43
#2012-12-13| 995.55
#2012-12-14| 997.03
#2012-12-17|1002.15
#2012-12-18|1006.74
#2012-12-19|1010.27
#2012-12-20|1006.51
#2012-12-21|1004.66
#2012-12-24| .
#2012-12-25| .
#2012-12-26| .
#2012-12-27|1007.16
#2012-12-28| 999.22
#2012-12-31| .
#2013-01-01| .
#2013-01-02|1018.59
#2013-01-03|1022.80
#2013-01-04|1028.33
#2013-01-07|1024.84
#2013-01-08|1023.59
#2013-01-09|1034.59
#2013-01-10|1030.63
#2013-01-11|1030.53
#2013-01-14|1031.82
#2013-01-15|1016.99
#2013-01-16|1008.80
#2013-01-17|1016.21
#2013-01-18|1015.85
#2013-01-21|1019.60
#2013-01-22|1016.58
#2013-01-23|1014.74
#2013-01-24|1019.83
#2013-01-25|1024.99
#2013-01-28|1029.22
#2013-01-29|1037.28
#2013-01-30|1041.09
#2013-01-31|1029.48
#2013-02-01|1018.76
#2013-02-04| 999.66
#2013-02-05| 983.64
#2013-02-06| 978.93
#2013-02-07| 974.72
#2013-02-08| 976.73
#2013-02-11| 978.57
#2013-02-12| 961.08
#2013-02-13| 959.69
#2013-02-14| 960.75
#2013-02-15| 960.82
#2013-02-18| 958.47
#2013-02-19| 958.90
#2013-02-20| 957.27
#2013-02-21| 950.36
#2013-02-22| 968.56
#2013-02-25| 974.23
#2013-02-26| 959.91
#2013-02-27| 970.70
#2013-02-28| 966.26
#2013-03-01| 961.42
#2013-03-04| 967.88
#2013-03-05| 967.20
#2013-03-06| 979.39
#2013-03-07| 977.02
#2013-03-08| 987.43
#2013-03-11| 990.90
#2013-03-12| 981.50
#2013-03-13| 986.19
#2013-03-14| 995.78
#2013-03-15| 998.76
#2013-03-18| 989.48
#2013-03-19| 985.37
#2013-03-20| 992.55
#2013-03-21| 998.28
#2013-03-22|1006.68
#2013-03-25|1006.76
#2013-03-26|1003.27
#2013-03-27|1004.59
#2013-03-28|1017.61
#2013-03-29| .
#2013-04-01| .
#2013-04-02|1022.35
#2013-04-03|1011.06
#2013-04-04|1011.63
#2013-04-05| 992.67
#2013-04-08| 999.47
#2013-04-09|1010.84
#2013-04-10|1023.10
#2013-04-11|1019.86
#2013-04-12|1016.77
#2013-04-15|1015.05
#2013-04-16|1004.06
#2013-04-17| 991.31
#2013-04-18|1002.68
#2013-04-19| 988.88
#2013-04-22| 992.91
#2013-04-23| 996.54
#2013-04-24|1010.47
#2013-04-25|1021.04
#2013-04-26|1017.44
#2013-04-29|1023.20
#2013-04-30|1031.60
#2013-05-01| .
#2013-05-02|1032.15
#2013-05-03|1041.80
#2013-05-06|1043.38
#2013-05-07|1038.81
#2013-05-08|1039.38
#2013-05-09| .
#2013-05-10|1050.49
#2013-05-13|1050.34
#2013-05-14|1046.52
#2013-05-15|1055.99
#2013-05-16|1078.88
#2013-05-17|1083.53
#2013-05-20|1081.53
#2013-05-21|1088.94
#2013-05-22|1083.42
#2013-05-23|1061.85
#2013-05-24|1058.27
#2013-05-27|1071.47
#2013-05-28|1076.99
#2013-05-29|1068.36
#2013-05-30|1059.93
#2013-05-31|1048.06
#2013-06-03|1040.10
#2013-06-04|1035.86
#2013-06-05|1022.73
#2013-06-06| .
#2013-06-07|1029.66
#2013-06-10|1029.68
#2013-06-11|1026.98
#2013-06-12|1025.48
#2013-06-13|1016.99
#2013-06-14|1013.84
#2013-06-17|1038.80
#2013-06-18|1043.21
#2013-06-19|1024.16
#2013-06-20| 995.49
#2013-06-21| .
#2013-06-24| 984.13
#2013-06-25| 995.77
#2013-06-26|1013.31
#2013-06-27|1020.56
#2013-06-28|1009.67
#2013-07-01|1013.70
#2013-07-02|1019.28
#2013-07-03|1014.35
#2013-07-04|1022.30
#2013-07-05|1021.51
#2013-07-08|1036.08
#2013-07-09|1046.73
#2013-07-10|1043.86
#2013-07-11|1049.18
#2013-07-12|1048.41
#2013-07-15|1044.60
#2013-07-16|1042.39
#2013-07-17|1057.09
#2013-07-18|1063.96
#2013-07-19|1069.41
#2013-07-22|1070.92
#2013-07-23|1079.75
#2013-07-24|1086.73
#2013-07-25|1083.58
#2013-07-26|1083.13
#2013-07-29|1083.03
#2013-07-30|1083.01
#2013-07-31|1086.97
#2013-08-01|1096.86
#2013-08-02|1095.08
#2013-08-05|1094.77
#2013-08-06|1086.34
#2013-08-07|1090.63
#2013-08-08|1101.58
#2013-08-09|1107.76
#2013-08-12|1106.32
#2013-08-13|1099.12
#2013-08-14|1100.90
#2013-08-15|1092.72
#2013-08-16|1098.89
#2013-08-19|1089.36
#2013-08-20|1085.27
#2013-08-21|1079.18
#2013-08-22|1084.98
#2013-08-23|1091.15
#2013-08-26|1100.55
#2013-08-27|1089.19
#2013-08-28|1084.06
#2013-08-29|1093.70
#2013-08-30|1097.26
#2013-09-02|1105.89
#2013-09-03|1114.21
#2013-09-04|1128.46
#2013-09-05|1113.72
#2013-09-06|1112.74
#2013-09-09|1109.33
#2013-09-10|1121.40
#2013-09-11|1122.46
#2013-09-12|1124.56
#2013-09-13|1124.23
#2013-09-16|1126.45
#2013-09-17|1126.47
#2013-09-18|1130.49
#2013-09-19|1131.77
#2013-09-20|1135.52
#2013-09-23|1138.31
#2013-09-24|1143.72
#2013-09-25|1139.91
#2013-09-26|1147.03
#2013-09-27|1145.41
#2013-09-30|1134.96
#2013-10-01|1132.55
#2013-10-02|1124.05
#2013-10-03|1113.66
#2013-10-04|1112.57
#2013-10-07|1108.36
#2013-10-08|1104.76
#2013-10-09|1105.48
#2013-10-10|1119.60
#2013-10-11|1122.76
#2013-10-14|1126.59
#2013-10-15|1129.07
#2013-10-16|1135.67
#2013-10-17|1182.75
#2013-10-18|1192.96
#2013-10-21|1223.53
#2013-10-22|1193.01
#2013-10-23|1181.96
#2013-10-24|1203.55
#2013-10-25|1214.11
#2013-10-28|1222.98
#2013-10-29|1220.87
#2013-10-30|1215.19
#2013-10-31|1211.12
#2013-11-01|1212.06
#2013-11-04|1218.02
#2013-11-05|1212.26
#2013-11-06|1207.20
#2013-11-07|1208.56
#2013-11-08|1204.07
#2013-11-11|1208.37
#2013-11-12|1205.33
#2013-11-13|1203.10
#2013-11-14|1215.18
#2013-11-15|1221.62
#2013-11-18|1233.65
#2013-11-19|1227.24
#2013-11-20|1224.54
#2013-11-21|1229.07
#2013-11-22|1224.49
#2013-11-25|1228.34
#2013-11-26|1228.05
#2013-11-27|1223.94
#2013-11-28|1225.62
#2013-11-29|1207.93
#2013-12-02|1205.32
#2013-12-03|1183.72
#2013-12-04|1176.10
#2013-12-05|1169.44
#2013-12-06|1165.07
#2013-12-09|1164.00
#2013-12-10|1153.24
#2013-12-11|1153.02
#2013-12-12|1143.41
#2013-12-13|1139.53
#2013-12-16|1166.16
#2013-12-17|1169.84
#2013-12-18|1177.29
#2013-12-19|1201.44
#2013-12-20|1210.75
#2013-12-23|1210.75
#2013-12-24| .
#2013-12-25| .
#2013-12-26| .
#2013-12-27|1219.36
#2013-12-30|1214.89
#2013-12-31| .
#2014-01-01| .
#2014-01-02|1200.61
#2014-01-03|1200.87
#2014-01-06| .
#2014-01-07|1202.54
#2014-01-08|1200.84
#2014-01-09|1207.16
#2014-01-10|1210.92
#2014-01-13|1209.59
#2014-01-14|1204.28
#2014-01-15|1211.73
#2014-01-16|1208.61
#2014-01-17|1209.80
#2014-01-20|1214.85
#2014-01-21|1219.44
#2014-01-22|1219.76
#2014-01-23|1205.97
#2014-01-24|1193.27
#2014-01-27|1177.81
#2014-01-28|1161.51
#2014-01-29|1159.60
#2014-01-30|1139.10
#2014-01-31|1133.27
#2014-02-03|1128.37
#2014-02-04|1119.04
#2014-02-05|1122.96
#2014-02-06|1128.30
#2014-02-07|1149.44
#2014-02-10|1154.92
#2014-02-11|1153.34
#2014-02-12|1151.53
#2014-02-13|1149.41
#2014-02-14|1153.58
#2014-02-17|1160.81
#2014-02-18|1161.39
#2014-02-19|1171.93
#2014-02-20|1170.90
#2014-02-21|1173.89
#2014-02-24|1191.86
#2014-02-25|1188.38
#2014-02-26|1179.88
#2014-02-27|1172.69
#2014-02-28|1170.09
#2014-03-03|1135.06
#2014-03-04|1156.94
#2014-03-05|1156.50
#2014-03-06|1163.04
#2014-03-07|1155.01
#2014-03-10|1157.01
#2014-03-11|1149.75
#2014-03-12|1143.66
#2014-03-13|1125.83
#2014-03-14|1123.66
#2014-03-17|1137.53
#2014-03-18|1143.35
#2014-03-19|1149.21
#2014-03-20|1147.31
#2014-03-21|1153.26
#2014-03-24|1127.86
#2014-03-25|1142.16
#2014-03-26|1154.92
#2014-03-27|1146.54
#2014-03-28|1150.53
#2014-03-31|1157.99
#2014-04-01|1159.00
#2014-04-02|1158.34
#2014-04-03|1152.95
#2014-04-04|1154.93
#2014-04-07|1145.67
#2014-04-08|1142.68
#2014-04-09|1155.60
#2014-04-10|1140.34
#2014-04-11|1126.30
#2014-04-14|1134.66
#2014-04-15|1123.12
#2014-04-16|1129.65
#2014-04-17|1126.92
#2014-04-18| .
#2014-04-21| .
#2014-04-22|1152.40
#2014-04-23|1163.20
#2014-04-24|1162.74
#2014-04-25|1162.57
#2014-04-28|1172.37
#2014-04-29|1188.34
#2014-04-30|1179.24
#2014-05-01| .
#2014-05-02|1189.14
#2014-05-05|1194.88
#2014-05-06|1196.91
#2014-05-07|1194.10
#2014-05-08|1205.28
#2014-05-09|1210.46
#2014-05-12|1212.87
#2014-05-13|1210.92
#2014-05-14|1217.96
#2014-05-15|1218.80
#2014-05-16|1213.23
#2014-05-19|1225.70
#2014-05-20|1221.65
#2014-05-21|1223.19
#2014-05-22|1221.67
#2014-05-23|1219.82
#2014-05-26|1218.53
#2014-05-27|1215.79
#2014-05-28|1212.97
#2014-05-29| .
#2014-05-30|1218.19
#2014-06-02|1212.26
#2014-06-03|1200.93
#2014-06-04|1203.14
#2014-06-05|1207.80
#2014-06-06| .
#2014-06-09|1228.67
#2014-06-10|1228.10
#2014-06-11|1222.32
#2014-06-12|1219.61
#2014-06-13|1216.33
#2014-06-16|1210.90
#2014-06-17|1213.62
#2014-06-18|1202.84
#2014-06-19|1207.27
#2014-06-20| .
#2014-06-23|1214.00
#2014-06-24|1210.22
#2014-06-25|1199.47
#2014-06-26|1201.89
#2014-06-27|1206.83
#2014-06-30|1202.07
#2014-07-01|1214.43
#2014-07-02|1218.27
#2014-07-03|1234.17
#2014-07-04|1229.22
#2014-07-07|1246.50
#2014-07-08|1234.81
#2014-07-09|1235.28
#2014-07-10|1224.68
#2014-07-11|1224.29
#2014-07-14|1242.66
#2014-07-15|1238.32
#2014-07-16|1246.96
#2014-07-17|1219.92
#2014-07-18|1241.94
#2014-07-21|1236.44
#2014-07-22|1243.26
#2014-07-23|1253.70
#2014-07-24|1258.95
#2014-07-25|1259.34
#2014-07-28|1265.47
#2014-07-29|1265.32
#2014-07-30|1265.73
#2014-07-31|1246.71
#2014-08-01|1234.02
#2014-08-04|1233.22
#2014-08-05|1243.05
#2014-08-06|1225.24
#2014-08-07|1215.54
#2014-08-08|1200.11
#2014-08-11|1213.98
#2014-08-12|1214.35
#2014-08-13|1224.67
#2014-08-14|1225.06
#2014-08-15|1225.12
#2014-08-18|1235.05
#2014-08-19|1235.62
#2014-08-20|1242.33
#2014-08-21|1245.63
#2014-08-22|1247.30
#2014-08-25|1260.42
#2014-08-26|1251.60
#2014-08-27|1253.17
#2014-08-28|1248.00
#2014-08-29|1247.23
#2014-09-01|1249.62
#2014-09-02|1246.69
#2014-09-03|1246.76
#2014-09-04|1237.21
#2014-09-05|1232.11
#2014-09-08|1231.96
#2014-09-09|1229.60
#2014-09-10|1232.15
#2014-09-11|1227.51
#2014-09-12|1235.63
#2014-09-15|1228.13
#2014-09-16|1232.40
#2014-09-17|1241.05
#2014-09-18|1237.15
#2014-09-19|1237.30
#2014-09-22|1234.38
#2014-09-23|1224.52
#2014-09-24|1230.55
#2014-09-25|1209.92
#2014-09-26|1225.31
#2014-09-29|1219.86
#2014-09-30|1213.48
#2014-10-01|1199.80
#2014-10-02|1184.21
#2014-10-03|1192.17
#2014-10-06|1187.78
#2014-10-07|1167.32
#2014-10-08|1160.44
#2014-10-09|1152.79
#2014-10-10|1141.65
#2014-10-13|1131.15
#2014-10-14|1139.27
#2014-10-15|1116.86
#2014-10-16|1123.22
#2014-10-17|1139.81
#2014-10-20|1134.02
#2014-10-21|1149.10
#2014-10-22|1163.23
#2014-10-23|1191.07
#2014-10-24|1187.26
#2014-10-27|1191.53
#2014-10-28|1224.87
#2014-10-29|1236.61
#2014-10-30|1244.48
#2014-10-31|1252.52
#2014-11-03|1244.16
#2014-11-04|1249.37
#2014-11-05|1269.62
#2014-11-06|1254.80
#2014-11-07|1254.14
#2014-11-10|1255.70
#2014-11-11|1271.52
#2014-11-12|1259.22
#2014-11-13|1265.73
#2014-11-14|1266.00
#2014-11-17|1272.02
#2014-11-18|1274.45
#2014-11-19|1272.02
#2014-11-20| .
#2014-11-21|1281.68
#2014-11-24|1285.85
#2014-11-25|1298.99
#2014-11-26|1300.10
#2014-11-27|1304.02
#2014-11-28|1300.30
#2014-12-01|1290.22
#2014-12-02|1270.27
#2014-12-03|1294.23
#2014-12-04|1276.25
#2014-12-05| .
#2014-12-08|1298.76
#2014-12-09|1279.24
#2014-12-10|1272.77
#2014-12-11|1272.89
#2014-12-12|1247.48
#2014-12-15|1235.47
#2014-12-16|1213.78
#2014-12-17|1213.41
#2014-12-18|1242.41
#2014-12-19|1249.17
#2014-12-22|1253.86
#2014-12-23|1254.76
#2014-12-24| .
#2014-12-25| .
#2014-12-26| .
#2014-12-29|1258.84
#2014-12-30|1242.93
#2014-12-31| .
#2015-01-01| .
#2015-01-02|1241.56
#2015-01-05|1234.65
#2015-01-06| .
#2015-01-07|1215.68
#2015-01-08|1249.39
#2015-01-09|1229.39
#2015-01-12|1228.79
#2015-01-13|1244.47
#2015-01-14|1226.94
#2015-01-15|1241.17
#2015-01-16|1247.04
#2015-01-19|1259.56
#2015-01-20|1265.81
#2015-01-21|1266.65
#2015-01-22|1265.99
#2015-01-23|1278.10
#2015-01-26|1290.34
#2015-01-27|1282.42
#2015-01-28|1271.48
#2015-01-29|1257.73
#2015-01-30|1232.60
#2015-02-02|1227.98
#2015-02-03|1248.48
#2015-02-04|1254.04
#2015-02-05|1274.39
#2015-02-06|1279.45
#2015-02-09|1278.49
#2015-02-10|1285.46
#2015-02-11|1266.91
#2015-02-12|1286.19
#2015-02-13|1297.32
#2015-02-16|1298.92
#2015-02-17|1270.49
#2015-02-18|1287.14
#2015-02-19|1283.02
#2015-02-20|1280.51
#2015-02-23|1277.65
#2015-02-24|1281.11
#2015-02-25|1279.25
#2015-02-26|1288.98
#2015-02-27|1297.70
#2015-03-02|1295.17
#2015-03-03|1287.00
#2015-03-04|1289.79
#2015-03-05|1289.46
#2015-03-06|1274.87
#2015-03-09|1266.73
#2015-03-10|1259.23
#2015-03-11|1285.60
#2015-03-12|1284.77
#2015-03-13|1289.35
#2015-03-16|1296.75
#2015-03-17|1304.68
#2015-03-18|1320.07
#2015-03-19|1321.44
#2015-03-20|1337.54
#2015-03-23|1326.05
#2015-03-24|1331.86
#2015-03-25|1345.06
#2015-03-26|1347.53
#2015-03-27|1335.86
#2015-03-30|1350.26
#2015-03-31|1349.99
#2015-04-01|1345.97
#2015-04-02|1348.61
#2015-04-03| .
#2015-04-06| .
#2015-04-07|1369.81
#2015-04-08|1371.76
#2015-04-09|1365.30
#2015-04-10|1355.60
#2015-04-13|1351.53
#2015-04-14|1347.61
#2015-04-15|1361.93
#2015-04-16|1347.55
#2015-04-17|1333.33
#2015-04-20|1347.09
#2015-04-21|1343.39
#2015-04-22|1369.74
#2015-04-23|1386.39
#2015-04-24|1393.94
#2015-04-27|1395.09
#2015-04-28|1383.15
#2015-04-29|1371.57
#2015-04-30|1377.41
#2015-05-01| .
#2015-05-04|1380.71
#2015-05-05|1358.68
#2015-05-06|1355.07
#2015-05-07|1351.05
#2015-05-08|1369.17
#2015-05-11|1371.55
#2015-05-12|1355.36
#2015-05-13|1368.07
#2015-05-14| .
#2015-05-15|1358.95
#2015-05-18|1375.65
#2015-05-19|1385.79
#2015-05-20|1376.45
#2015-05-21|1385.59
#2015-05-22|1386.12
#2015-05-25|1389.62
#2015-05-26|1380.68
#2015-05-27|1388.06
#2015-05-28|1386.24
#2015-05-29|1381.73
#2015-06-01|1372.27
#2015-06-02|1375.40
#2015-06-03|1380.16
#2015-06-04|1365.18
#2015-06-05|1361.26
#2015-06-08|1353.55
#2015-06-09|1346.92
#2015-06-10|1361.14
#2015-06-11|1348.78
#2015-06-12|1343.20
#2015-06-15|1323.52
#2015-06-16|1334.05
#2015-06-17|1325.51
#2015-06-18|1331.21
#2015-06-19| .
#2015-06-22|1359.39
#2015-06-23|1374.75
#2015-06-24|1378.16
#2015-06-25|1367.33
#2015-06-26|1364.22
#2015-06-29|1332.93
#2015-06-30|1320.60
#2015-07-01|1333.27
#2015-07-02|1336.81
#2015-07-03|1327.16
#2015-07-06|1310.30
#2015-07-07|1293.61
#2015-07-08|1292.70
#2015-07-09|1320.36
#2015-07-10|1349.00
#2015-07-13|1368.92
#2015-07-14|1368.25
#2015-07-15|1369.49
#2015-07-16|1380.45
#2015-07-17|1406.01
#2015-07-20|1412.22
#2015-07-21|1391.56
#2015-07-22|1391.31
#2015-07-23|1385.75
#2015-07-24|1387.26
#2015-07-27|1362.34
#2015-07-28|1359.05
#2015-07-29|1372.29
#2015-07-30|1377.37
#2015-07-31|1378.91
#2015-08-03|1386.29
#2015-08-04|1383.80
#2015-08-05|1383.83
#2015-08-06|1377.13
#2015-08-07|1366.47
#2015-08-10|1379.09
#2015-08-11|1368.55
#2015-08-12|1343.83
#2015-08-13|1351.69
#2015-08-14|1333.31
#2015-08-17|1326.71
#2015-08-18|1318.59
#2015-08-19|1290.95
#2015-08-20|1275.71
#2015-08-21|1248.04
#2015-08-24|1182.52
#2015-08-25|1236.14
#2015-08-26|1224.74
#2015-08-27|1261.52
#2015-08-28|1259.90
#2015-08-31|1257.97
#2015-09-01|1225.74
#2015-09-02|1225.89
#2015-09-03|1248.29
#2015-09-04|1221.89
#2015-09-07|1228.30
#2015-09-08|1239.00
#2015-09-09|1257.87
#2015-09-10|1236.70
#2015-09-11|1225.21
#2015-09-14|1212.69
#2015-09-15|1208.08
#2015-09-16|1212.89
#2015-09-17|1241.89
#2015-09-18|1219.25
#2015-09-21|1212.14
#2015-09-22|1185.71
#2015-09-23|1188.48
#2015-09-24|1157.98
#2015-09-25|1182.87
#2015-09-28|1154.92
#2015-09-29|1163.56
#2015-09-30|1189.67
#2015-10-01|1154.48
#2015-10-02|1137.28
#2015-10-05|1172.68
#2015-10-06|1153.26
#2015-10-07|1151.65
#2015-10-08|1160.64
#2015-10-09|1173.53
#2015-10-12|1177.81
#2015-10-13|1164.80
#2015-10-14|1143.05
#2015-10-15|1122.11
#2015-10-16|1130.98
#2015-10-19|1130.27
#2015-10-20|1138.70
#2015-10-21|1144.48
#2015-10-22|1151.37
#2015-10-23|1169.60
#2015-10-26|1175.37
#2015-10-27|1161.88
#2015-10-28|1168.84
#2015-10-29|1158.90
#2015-10-30|1158.30
#2015-11-02|1159.08
#2015-11-03|1147.69
#2015-11-04|1153.18
#2015-11-05|1146.26
#2015-11-06|1138.89
#2015-11-09|1123.88
#2015-11-10|1118.48
#2015-11-11|1121.93
#2015-11-12|1109.72
#2015-11-13|1115.13
#2015-11-16|1111.64
#2015-11-17|1138.14
#2015-11-18|1138.65
#2015-11-19|1154.21
#2015-11-20|1153.16
#2015-11-23|1158.65
#2015-11-24|1141.68
#2015-11-25|1143.70
#2015-11-26|1160.09
#2015-11-27|1161.93
#2015-11-30|1165.13
#2015-12-01|1167.87
#2015-12-02|1176.97
#2015-12-03|1158.41
#2015-12-04|1135.13
#2015-12-07|1141.80
#2015-12-08|1127.79
#2015-12-09|1114.53
#2015-12-10|1114.45
#2015-12-11|1101.86
#2015-12-14|1092.89
#2015-12-15|1118.60
#2015-12-16|1122.79
#2015-12-17|1143.19
#2015-12-18|1122.72
#2015-12-21|1117.37
#2015-12-22|1113.20
#2015-12-23|1141.64
#2015-12-24| .
#2015-12-25| .
#2015-12-28|1134.90
#2015-12-29|1149.28
#2015-12-30|1137.36
#2015-12-31| .
#2016-01-01| .
#2016-01-04|1094.64
#2016-01-05|1088.26
#2016-01-06| .
#2016-01-07|1069.91
#2016-01-08|1076.22
#2016-01-11|1076.34
#2016-01-12|1067.14
#2016-01-13|1074.95
#2016-01-14|1047.05
#2016-01-15|1018.80
#2016-01-18|1011.70
#2016-01-19|1034.22
#2016-01-20| 990.73
#2016-01-21|1006.99
#2016-01-22|1040.61
#2016-01-25|1033.86
#2016-01-26|1033.22
#2016-01-27|1032.78
#2016-01-28|1002.85
#2016-01-29|1035.26
#2016-02-01|1019.51
#2016-02-02| 991.84
#2016-02-03| 974.81
#2016-02-04| 990.56
#2016-02-05|1008.25
#2016-02-08| 982.19
#2016-02-09| 977.13
#2016-02-10| 989.94
#2016-02-11| 957.02
#2016-02-12| 980.30
#2016-02-15|1014.31
#2016-02-16|1002.40
#2016-02-17|1036.34
#2016-02-18|1041.59
#2016-02-19|1023.45
#2016-02-22|1044.24
#2016-02-23|1028.49
#2016-02-24|1001.49
#2016-02-25|1028.51
#2016-02-26|1034.17
#2016-02-29|1036.83
#2016-03-01|1061.33
#2016-03-02|1056.53
#2016-03-03|1064.44
#2016-03-04|1077.24
#2016-03-07|1076.23
#2016-03-08|1085.79
#2016-03-09|1095.50
#2016-03-10|1088.82
#2016-03-11|1112.65
#2016-03-14|1108.06
#2016-03-15|1097.97
#2016-03-16|1091.79
#2016-03-17|1094.48
#2016-03-18|1111.53
#2016-03-21|1113.37
#2016-03-22|1121.49
#2016-03-23|1113.90
#2016-03-24|1093.40
#2016-03-25| .
#2016-03-28| .
#2016-03-29|1097.22
#2016-03-30|1113.04
#2016-03-31|1102.71
#2016-04-01|1089.13
#2016-04-04|1079.29
#2016-04-05|1052.54
#2016-04-06|1068.81
#2016-04-07|1054.75
#2016-04-08|1080.20
#2016-04-11|1084.89
#2016-04-12|1090.62
#2016-04-13|1091.65
#2016-04-14|1076.80
#2016-04-15|1079.46
#2016-04-18|1067.84
#2016-04-19|1097.66
#2016-04-20|1111.37
#2016-04-21|1106.42
#2016-04-22|1098.59
#2016-04-25|1097.91
#2016-04-26|1098.19
#2016-04-27|1087.33
#2016-04-28|1088.59
#2016-04-29|1068.77
#2016-05-02|1067.17
#2016-05-03|1057.54
#2016-05-04|1041.91
#2016-05-05| .
#2016-05-06|1029.83
#2016-05-09|1043.10
#2016-05-10|1056.07
#2016-05-11|1050.81
#2016-05-12|1047.49
#2016-05-13|1069.34
#2016-05-16|1074.33
#2016-05-17|1074.27
#2016-05-18|1081.22
#2016-05-19|1064.62
#2016-05-20|1087.63
#2016-05-23|1084.95
#2016-05-24|1084.99
#2016-05-25|1095.52
#2016-05-26|1109.53
#2016-05-27|1114.29
#2016-05-30|1123.40
#2016-05-31|1105.18
#2016-06-01|1098.83
#2016-06-02|1107.17
#2016-06-03|1098.71
#2016-06-06| .
#2016-06-07|1112.60
#2016-06-08|1102.61
#2016-06-09|1090.96
#2016-06-10|1065.88
#2016-06-13|1049.45
#2016-06-14|1033.92
#2016-06-15|1053.11
#2016-06-16|1035.11
#2016-06-17|1034.51
#2016-06-20|1060.03
#2016-06-21|1059.52
#2016-06-22|1082.64
#2016-06-23|1093.40
#2016-06-24| .
#2016-06-27|1014.42
#2016-06-28|1057.59
#2016-06-29|1102.26
#2016-06-30|1127.79
#2016-07-01|1141.28
#2016-07-04|1131.54
#2016-07-05|1115.68
#2016-07-06|1101.52
#2016-07-07|1121.03
#2016-07-08|1132.43
#2016-07-11|1141.72
#2016-07-12|1141.56
#2016-07-13|1143.14
#2016-07-14|1142.24
#2016-07-15|1148.80
#2016-07-18|1142.34
#2016-07-19|1139.07
#2016-07-20|1108.71
#2016-07-21|1101.10
#2016-07-22|1103.69
#2016-07-25|1106.95
#2016-07-26|1099.06
#2016-07-27|1099.15
#2016-07-28|1094.43
#2016-07-29|1092.09
#2016-08-01|1092.22
#2016-08-02|1078.78
#2016-08-03|1077.86
#2016-08-04|1086.14
#2016-08-05|1090.60
#2016-08-08|1089.19
#2016-08-09|1109.17
#2016-08-10|1107.62
#2016-08-11|1113.93
#2016-08-12|1103.29
#2016-08-15|1102.61
#2016-08-16|1089.57
#2016-08-17|1073.77
#2016-08-18|1082.07
#2016-08-19|1075.74
#2016-08-22|1074.62
#2016-08-23|1079.65
#2016-08-24|1074.14
#2016-08-25|1072.29
#2016-08-26|1083.07
#2016-08-29|1079.64
#2016-08-30|1082.10
#2016-08-31|1074.98
#2016-09-01|1061.22
#2016-09-02|1076.28
#2016-09-05|1078.38
#2016-09-06|1076.82
#2016-09-07|1077.46
#2016-09-08|1084.81
#2016-09-09|1078.57
#2016-09-12|1068.41
#2016-09-13|1053.89
#2016-09-14|1048.15
#2016-09-15|1046.27
#2016-09-16|1049.90
#2016-09-19|1058.58
#2016-09-20|1059.89
#2016-09-21|1065.71
#2016-09-22|1088.62
#2016-09-23|1083.54
#2016-09-26|1076.71
#2016-09-27|1075.51
#2016-09-28|1076.62
#2016-09-29|1080.90
#2016-09-30|1084.66
#2016-10-03|1088.18
#2016-10-04|1097.05
#2016-10-05|1092.52
#2016-10-06|1080.75
#2016-10-07|1068.74
#2016-10-10|1077.15
#2016-10-11|1086.32
#2016-10-12|1080.31
#2016-10-13|1072.59
#2016-10-14|1085.59
#2016-10-17|1078.41
#2016-10-18|1092.84
#2016-10-19|1088.33
#2016-10-20|1100.59
#2016-10-21|1103.89
#2016-10-24|1092.01
#2016-10-25|1091.81
#2016-10-26|1072.43
#2016-10-27|1073.97
#2016-10-28|1066.79
#2016-10-31|1057.80
#2016-11-01|1040.80
#2016-11-02|1030.17
#2016-11-03|1025.89
#2016-11-04|1014.62
#2016-11-07|1027.96
#2016-11-08|1022.51
#2016-11-09|1019.23
#2016-11-10|1000.14
#2016-11-11|1008.16
#2016-11-14| 993.39
#2016-11-15|1005.13
#2016-11-16|1005.33
#2016-11-17|1020.43
#2016-11-18|1019.29
#2016-11-21|1016.65
#2016-11-22|1025.84
#2016-11-23|1025.75
#2016-11-24|1024.20
#2016-11-25|1028.18
#2016-11-28|1019.51
#2016-11-29|1020.66
#2016-11-30|1020.70
#2016-12-01|1010.72
#2016-12-02|1004.08
#2016-12-05|1003.83
#2016-12-06|1007.99
#2016-12-07|1030.16
#2016-12-08|1042.36
#2016-12-09|1053.96
#2016-12-12|1050.91
#2016-12-13|1068.56
#2016-12-14|1068.28
#2016-12-15|1069.38
#2016-12-16|1065.51
#2016-12-19|1076.07
#2016-12-20|1073.43
#2016-12-21|1063.85
#2016-12-22|1058.17
#2016-12-23|1071.82
#2016-12-26| .
#2016-12-27|1077.47
#2016-12-28|1066.25
#2016-12-29|1067.90
#2016-12-30|1067.07
#2017-01-02|1079.19
#2017-01-03|1074.55
#2017-01-04|1085.98
#2017-01-05|1088.69
#2017-01-06| .
#2017-01-09|1092.21
#2017-01-10|1093.23
#2017-01-11|1096.15
#2017-01-12|1094.00
#2017-01-13|1101.24
#2017-01-16|1093.92
#2017-01-17|1090.29
#2017-01-18|1086.91
#2017-01-19|1085.28
#2017-01-20|1086.20
#2017-01-23|1069.11
#2017-01-24|1072.68
#2017-01-25|1080.49
#2017-01-26|1096.69
#2017-01-27|1075.91
#2017-01-30|1064.31
#2017-01-31|1074.75
#2017-02-01|1066.68
#2017-02-02|1066.51
#2017-02-03|1067.95
#2017-02-06|1062.83
#2017-02-07|1063.47
#2017-02-08|1078.17
#2017-02-09|1088.75
#2017-02-10|1080.36
#2017-02-13|1086.84
#2017-02-14|1092.91
#2017-02-15|1091.15
#2017-02-16|1105.09
#2017-02-17|1103.46
#2017-02-20|1112.36
#2017-02-21|1121.02
#2017-02-22|1121.38
#2017-02-23|1123.54
#2017-02-24|1125.44
#2017-02-27|1122.27
#2017-02-28|1129.97
#2017-03-01|1137.77
#2017-03-02|1133.60
#2017-03-03|1130.88
#2017-03-06|1128.97
#2017-03-07|1130.09
#2017-03-08|1127.59
#2017-03-09|1135.06
#2017-03-10|1139.99
#2017-03-13|1134.38
#2017-03-14|1129.31
#2017-03-15|1134.03
#2017-03-16|1139.04
#2017-03-17|1149.12
#2017-03-20|1145.24
#2017-03-21|1143.01
#2017-03-22|1138.89
#2017-03-23|1150.08
#2017-03-24|1152.48
#2017-03-27|1152.03
#2017-03-28|1154.86
#2017-03-29|1162.07
#2017-03-30|1165.74
#2017-03-31|1169.21
#2017-04-03|1158.42
#2017-04-04|1148.88
#2017-04-05|1145.31
#2017-04-06|1146.36
#2017-04-07|1144.27
#2017-04-10|1144.19
#2017-04-11|1146.92
#2017-04-12|1146.34
#2017-04-13|1145.73
#2017-04-14| .
#2017-04-17| .
#2017-04-18|1146.01
#2017-04-19|1152.22
#2017-04-20|1155.75
#2017-04-21|1154.33
#2017-04-24|1174.91
#2017-04-25|1179.99
#2017-04-26|1178.02
#2017-04-27|1174.53
#2017-04-28|1169.77
#2017-05-01| .
#2017-05-02|1187.79
#2017-05-03|1196.33
#2017-05-04|1203.04
#2017-05-05|1211.98
#2017-05-08|1218.15
#2017-05-09|1224.48
#2017-05-10|1216.90
#2017-05-11|1222.16
#2017-05-12|1238.91
#2017-05-15|1237.85
#2017-05-16|1250.91
#2017-05-17|1241.62
#2017-05-18|1228.45
#2017-05-19|1231.20
#2017-05-22|1256.85
#2017-05-23|1259.62
#2017-05-24|1264.24
#2017-05-25| .
#2017-05-26|1279.63
#2017-05-29|1279.43
#2017-05-30|1280.61
#2017-05-31|1275.31
#2017-06-01|1279.72
#2017-06-02|1275.77
#2017-06-05|1269.23
#2017-06-06| .
#2017-06-07|1267.02
#2017-06-08|1260.67
#2017-06-09|1265.55
#2017-06-12|1258.86
#2017-06-13|1265.65
#2017-06-14|1273.07
#2017-06-15|1258.29
#2017-06-16|1266.89
#2017-06-19|1271.55
#2017-06-20|1267.40
#2017-06-21|1261.81
#2017-06-22|1267.68
#2017-06-23| .
#2017-06-26|1268.97
#2017-06-27|1256.00
#2017-06-28|1253.19
#2017-06-29|1259.82
#2017-06-30|1252.91
#2017-07-03|1260.65
#2017-07-04|1256.74
#2017-07-05|1253.84
#2017-07-06|1245.42
#2017-07-07|1250.78
#2017-07-10|1256.79
#2017-07-11|1246.25
#2017-07-12|1260.82
#2017-07-13|1270.44
#2017-07-14|1269.10
#2017-07-17|1287.23
#2017-07-18|1283.22
#2017-07-19|1312.37
#2017-07-20|1279.12
#2017-07-21|1274.80
#2017-07-24|1261.56
#2017-07-25|1256.83
#2017-07-26|1269.20
#2017-07-27|1270.64
#2017-07-28|1259.71
#2017-07-31|1258.21
#2017-08-01|1274.57
#2017-08-02|1274.19
#2017-08-03|1273.89
#2017-08-04|1277.37
#2017-08-07|1282.09
#2017-08-08|1283.52
#2017-08-09|1277.48
#2017-08-10|1263.79
#2017-08-11|1248.72
#2017-08-14|1263.97
#2017-08-15|1249.77
#2017-08-16|1248.80
#2017-08-17|1239.07
#2017-08-18|1229.46
#2017-08-21|1223.59
#2017-08-22|1233.82
#2017-08-23|1221.04
#2017-08-24|1225.06
#2017-08-25|1220.44
#2017-08-28|1226.77
#2017-08-29|1222.06
#2017-08-30|1237.17
#2017-08-31|1245.18
#2017-09-01|1250.41
#2017-09-04|1249.88
#2017-09-05|1246.60
#2017-09-06|1241.84
#2017-09-07|1252.93
#2017-09-08|1258.77
#2017-09-11|1276.36
#2017-09-12|1274.47
#2017-09-13|1280.25
#2017-09-14|1284.11
#2017-09-15|1288.15
#2017-09-18|1274.88
#2017-09-19|1289.82
#2017-09-20|1282.56
#2017-09-21|1273.39
#2017-09-22|1268.91
#2017-09-25|1275.06
#2017-09-26|1274.70
#2017-09-27|1274.46
#2017-09-28|1264.91
#2017-09-29|1273.61
#2017-10-02|1279.36
#2017-10-03|1286.59
#2017-10-04|1275.46
#2017-10-05|1286.94
#2017-10-06|1273.92
#2017-10-09|1280.14
#2017-10-10|1285.48
#2017-10-11|1285.01
#2017-10-12|1290.80
#2017-10-13|1296.95
#2017-10-16|1294.42
#2017-10-17|1295.82
#2017-10-18|1298.46
#2017-10-19|1303.68
#2017-10-20|1312.67
#2017-10-23|1314.38
#2017-10-24|1317.54
#2017-10-25|1309.48
#2017-10-26|1319.90
#2017-10-27|1324.49
#2017-10-30|1319.52
#2017-10-31|1337.31
#2017-11-01|1340.76
#2017-11-02|1340.74
#2017-11-03|1335.90
#2017-11-06|1335.65
#2017-11-07|1331.37
#2017-11-08|1322.22
#2017-11-09|1319.82
#2017-11-10|1311.41
#2017-11-13|1309.10
#2017-11-14|1306.26
#2017-11-15|1319.22
#2017-11-16|1326.33
#2017-11-17|1316.96
#2017-11-20|1324.45
#2017-11-21|1322.03
#2017-11-22|1312.62
#2017-11-23|1309.14
#2017-11-24|1312.58
#2017-11-27|1308.33
#2017-11-28|1293.73
#2017-11-29|1299.00
#2017-11-30|1303.85
#2017-12-01|1300.88
#2017-12-04|1325.97
#2017-12-05|1322.37
#2017-12-06|1304.92
#2017-12-07|1321.33
#2017-12-08|1319.13
#2017-12-11|1321.72
#2017-12-12|1322.56
#2017-12-13|1316.10
#2017-12-14|1304.95
#2017-12-15|1313.69
#2017-12-18|1317.71
#2017-12-19|1320.43
#2017-12-20|1305.43
#2017-12-21|1312.23
#2017-12-22|1307.87
#2017-12-25| .
#2017-12-26| .
#2017-12-27|1302.39
#2017-12-28|1296.01
#2017-12-29|1289.30
#2018-01-01| .
#2018-01-02|1295.09
#2018-01-03|1299.27
#2018-01-04|1309.79
#2018-01-05|1324.37
#2018-01-08|1327.40
#2018-01-09|1349.47
#2018-01-10|1327.70
#2018-01-11|1324.41
#2018-01-12|1323.72
#2018-01-15|1320.74
#2018-01-16|1321.89
#2018-01-17|1308.58
#2018-01-18|1311.68
#2018-01-19|1304.98
#2018-01-22|1317.55
#2018-01-23|1326.19
#2018-01-24|1319.50
#2018-01-25|1313.31
#2018-01-26|1345.91
#2018-01-29|1364.40
#2018-01-30|1352.38
#2018-01-31|1366.42
#2018-02-01|1368.37
#2018-02-02|1356.00
#2018-02-05|1323.45
#2018-02-06|1285.45
#2018-02-07|1320.30
#2018-02-08|1279.47
#2018-02-09|1260.55
#2018-02-12|1292.64
#2018-02-13|1295.68
#2018-02-14|1296.77
#2018-02-15|1296.85
#2018-02-16|1309.09
#2018-02-19|1304.82
#2018-02-20|1310.90
#2018-02-21|1322.75
#2018-02-22|1332.15
#2018-02-23|1341.97
#2018-02-26|1355.87
#2018-02-27|1348.60
#2018-02-28|1347.59
#2018-03-01|1324.04
#2018-03-02|1315.90
#2018-03-05|1329.85
#2018-03-06|1349.99
#2018-03-07|1349.09
#2018-03-08|1363.21
#2018-03-09|1364.79
#2018-03-12|1374.81
#2018-03-13|1358.03
#2018-03-14|1363.68
#2018-03-15|1368.29
#2018-03-16|1362.04
#2018-03-19|1348.62
#2018-03-20|1334.64
#2018-03-21|1345.07
#2018-03-22|1330.46
#2018-03-23|1338.47
#2018-03-26|1317.71
#2018-03-27|1336.28
#2018-03-28|1355.04
#2018-03-29|1356.05
#2018-03-30| .
#2018-04-02| .
#2018-04-03|1350.36
#2018-04-04|1344.95
#2018-04-05|1373.04
#2018-04-06|1370.17
#2018-04-09|1364.98
#2018-04-10|1352.58
#2018-04-11|1340.78
#2018-04-12|1364.96
#2018-04-13|1360.81
#2018-04-16|1362.12
#2018-04-17|1370.53
#2018-04-18|1366.12
#2018-04-19|1369.75
#2018-04-20|1435.48
#2018-04-23|1469.98
#2018-04-24|1478.66
#2018-04-25|1493.38
#2018-04-26|1512.69
#2018-04-27|1511.63
#2018-04-30|1511.53
#2018-05-01|1511.53
#2018-05-02|1510.57
#2018-05-03|1492.85
#2018-05-04|1498.49
#2018-05-07|1515.51
#2018-05-08|1525.81
#2018-05-09|1519.02
#2018-05-10|1519.02
#2018-05-11|1518.33
#2018-05-14|1506.91
#2018-05-15|1502.91
#2018-05-16|1496.37
#2018-05-17|1504.22
#2018-05-18|1503.21
#2018-05-21|1507.87
#2018-05-22|1506.31
#2018-05-23|1497.64
#2018-05-24|1499.30
#2018-05-25|1482.14
#2018-05-28|1468.30
#2018-05-29|1458.54
#2018-05-30|1466.49
#2018-05-31|1459.28
#2018-06-01|1475.92
#2018-06-04|1487.90
#2018-06-05|1486.44
#2018-06-06| .
#2018-06-07|1483.62
#2018-06-08|1488.56
#2018-06-11|1497.82
#2018-06-12|1479.68
#2018-06-13|1477.15
#2018-06-14|1515.41
#2018-06-15|1491.61
#2018-06-18|1485.14
#2018-06-19|1477.90
#2018-06-20|1474.61
#2018-06-21|1462.67
#2018-06-22| .
#2018-06-25|1463.65
#2018-06-26|1464.28
#2018-06-27|1459.76
#2018-06-28|1420.52
#2018-06-29|1433.11
#2018-07-02|1427.63
#2018-07-03|1427.94
#2018-07-04|1434.16
#2018-07-05|1439.88
#2018-07-06|1453.34
#2018-07-09|1455.92
#2018-07-10|1451.67
#2018-07-11|1432.26
#2018-07-12|1443.15
#2018-07-13|1433.13
#2018-07-16|1427.25
#2018-07-17|1386.74
#2018-07-18|1446.98
#2018-07-19|1459.07
#2018-07-20|1457.68
#2018-07-23|1480.16
#2018-07-24|1484.10
#2018-07-25|1489.87
#2018-07-26|1503.08
#2018-07-27|1518.66
#2018-07-30|1521.52
#2018-07-31|1514.80
#2018-08-01|1515.32
#2018-08-02|1518.03
#2018-08-03|1529.58
#2018-08-06|1528.47
#2018-08-07|1530.54
#2018-08-08|1525.32
#2018-08-09|1521.54
#2018-08-10|1505.59
#2018-08-13|1495.40
#2018-08-14|1492.32
#2018-08-15|1482.99
#2018-08-16|1494.12
#2018-08-17|1495.40
#2018-08-20|1492.86
#2018-08-21|1493.35
#2018-08-22|1486.97
#2018-08-23|1493.73
#2018-08-24|1489.12
#2018-08-27|1473.14
#2018-08-28|1461.93
#2018-08-29|1472.86
#2018-08-30|1455.85
#2018-08-31|1448.49
#2018-09-03|1466.81
#2018-09-04|1447.60
#2018-09-05|1423.45
#2018-09-06|1429.27
#2018-09-07|1438.40
#2018-09-10|1444.30
#2018-09-11|1445.24
#2018-09-12|1442.43
#2018-09-13|1446.21
#2018-09-14|1447.12
#2018-09-17|1448.12
#2018-09-18|1448.00
#2018-09-19|1448.17
#2018-09-20|1447.36
#2018-09-21|1457.03
#2018-09-24|1448.87
#2018-09-25|1452.55
#2018-09-26|1441.85
#2018-09-27|1450.98
#2018-09-28|1427.25
#2018-10-01|1422.46
#2018-10-02|1425.12
#2018-10-03|1442.94
#2018-10-04|1436.99
#2018-10-05|1428.59
#2018-10-08|1428.35
#2018-10-09|1446.15
#2018-10-10|1461.92
#2018-10-11|1429.69
#2018-10-12|1409.89
#2018-10-15|1432.94
#2018-10-16|1452.15
#2018-10-17|1456.08
#2018-10-18|1481.64
#2018-10-19|1466.62
#2018-10-22|1458.81
#2018-10-23|1441.43
#2018-10-24|1455.42
#2018-10-25|1435.06
#2018-10-26|1408.19
#2018-10-29|1439.27
#2018-10-30|1438.47
#2018-10-31|1451.02
#2018-11-01|1460.45
#2018-11-02|1458.82
#2018-11-05|1480.89
#2018-11-06|1467.68
#2018-11-07|1483.19
#2018-11-08|1478.63
#2018-11-09|1478.19
#2018-11-12|1459.72
#2018-11-13|1455.72
#2018-11-14|1447.42
#2018-11-15|1447.71
#2018-11-16|1464.67
#2018-11-19|1467.39
#2018-11-20|1435.03
#2018-11-21|1448.08
#2018-11-22|1436.08
#2018-11-23|1443.30
#2018-11-26|1506.47
#2018-11-27|1521.78
#2018-11-28|1518.94
#2018-11-29|1514.01
#2018-11-30|1513.89
#2018-12-03|1512.96
#2018-12-04|1506.46
#2018-12-05|1503.28
#2018-12-06|1473.32
#2018-12-07|1499.11
#2018-12-10|1491.51
#2018-12-11|1520.91
#2018-12-12|1541.19
#2018-12-13|1526.29
#2018-12-14|1542.49
#2018-12-17|1551.72
#2018-12-18|1547.88
#2018-12-19|1559.68
#2018-12-20|1524.32
#2018-12-21|1519.84
#2018-12-24| .
#2018-12-25| .
#2018-12-26| .
#2018-12-27|1479.84
#2018-12-28|1522.59
#2018-12-31| .
#2019-01-01| .
#2019-01-02|1516.02
#2019-01-03|1529.27
#2019-01-04|1544.48
#2019-01-07|1543.01
#2019-01-08|1548.71
#2019-01-09|1553.17
#2019-01-10|1560.77
#2019-01-11|1553.92
#2019-01-14|1530.07
#2019-01-15|1543.01
#2019-01-16|1539.55
#2019-01-17|1547.62
#2019-01-18|1563.12
#2019-01-21|1556.42
#2019-01-22|1546.72
#2019-01-23|1520.84
#2019-01-24|1527.59
#2019-01-25|1492.46
#2019-01-28|1485.18
#2019-01-29|1494.60
#2019-01-30|1486.52
#2019-01-31|1470.21
#2019-02-01|1475.74
#2019-02-04|1468.16
#2019-02-05|1481.08
#2019-02-06|1477.85
#2019-02-07|1470.92
#2019-02-08|1457.24
#2019-02-11|1480.00
#2019-02-12|1475.71
#2019-02-13|1488.75
#2019-02-14|1491.51
#2019-02-15|1495.56
#2019-02-18|1497.06
#2019-02-19|1500.28
#2019-02-20|1510.26
#2019-02-21|1531.64
#2019-02-22|1533.39
#2019-02-25|1520.70
#2019-02-26|1523.35
#2019-02-27|1517.48
#2019-02-28|1509.54
#2019-03-01|1501.55
#2019-03-04|1517.00
#2019-03-05|1522.82
#2019-03-06|1522.10
#2019-03-07|1537.32
#2019-03-08|1553.39
#2019-03-11|1557.92
#2019-03-12|1559.15
#2019-03-13|1558.07
#2019-03-14|1578.27
#2019-03-15|1590.58
#2019-03-18|1605.08
#2019-03-19|1600.62
#2019-03-20|1595.49
#2019-03-21|1598.83
#2019-03-22|1578.52
#2019-03-25|1572.51
#2019-03-26|1560.06
#2019-03-27|1569.88
#2019-03-28|1569.03
#2019-03-29|1560.21
#2019-04-01|1572.96
#2019-04-02|1563.97
#2019-04-03|1583.18
#2019-04-04|1568.28
#2019-04-05|1566.04
#2019-04-08|1563.86
#2019-04-09|1561.45
#2019-04-10|1579.38
#2019-04-11|1574.80
#2019-04-12|1571.75
#2019-04-15|1573.30
#2019-04-16|1573.02
#2019-04-17|1570.69
#2019-04-18|1567.91
#2019-04-19|1567.91
#2019-04-22|1567.91
#2019-04-23|1564.25
#2019-04-24|1559.03
#2019-04-25|1571.64
#2019-04-26|1582.76
#2019-04-29|1575.16
#2019-04-30|1558.76
#2019-05-01| .
#2019-05-02|1557.54
#2019-05-03|1568.69
#2019-05-06|1556.77
#2019-05-07|1552.12
#2019-05-08|1567.58
#2019-05-09|1554.21
#2019-05-10|1568.50
#2019-05-13|1547.82
#2019-05-14|1563.44
#2019-05-15|1567.43
#2019-05-16|1583.39
#2019-05-17|1586.49
#2019-05-20|1587.72
#2019-05-21|1585.59
#2019-05-22|1583.92
#2019-05-23|1567.14
#2019-05-24|1574.16
#2019-05-27|1577.38
#2019-05-28|1580.74
#2019-05-29|1554.53
#2019-05-30| .
#2019-05-31|1561.31
#2019-06-03|1564.17
#2019-06-04|1538.72
#2019-06-05|1559.69
#2019-06-06| .
#2019-06-07|1572.90
#2019-06-10|1577.64
#2019-06-11|1567.21
#2019-06-12|1568.71
#2019-06-13|1589.92
#2019-06-14|1591.29
#2019-06-17|1587.13
#2019-06-18|1613.18
#2019-06-19|1609.05
#2019-06-20|1609.23
#2019-06-21| .
#2019-06-24|1599.14
#2019-06-25|1605.97
#2019-06-26|1603.64
#2019-06-27|1595.53
#2019-06-28|1603.89
#2019-07-01|1621.15
#2019-07-02|1636.21
#2019-07-03|1646.17
#2019-07-04|1655.01
#2019-07-05|1657.37
#2019-07-08|1661.13
#2019-07-09|1664.84
#2019-07-10|1652.41
#2019-07-11|1653.43
#2019-07-12|1641.33
#2019-07-15|1636.31
#2019-07-16|1619.67
#2019-07-17|1620.83
#2019-07-18|1634.44
#2019-07-19|1634.59
#2019-07-22|1629.43
#2019-07-23|1632.47
#2019-07-24|1626.88
#2019-07-25|1618.33
#2019-07-26|1634.69
#2019-07-29|1650.76
#2019-07-30|1642.99
#2019-07-31|1642.41
#2019-08-01|1644.89
#2019-08-02|1632.43
#2019-08-05|1589.89
#2019-08-06|1584.54
#2019-08-07|1593.47
#2019-08-08|1600.82
#2019-08-09|1590.73
#2019-08-12|1592.12
#2019-08-13|1597.66
#2019-08-14|1581.21
#2019-08-15|1578.95
#2019-08-16|1598.08
#2019-08-19|1619.94
#2019-08-20|1606.70
#2019-08-21|1612.95
#2019-08-22|1602.39
#2019-08-23|1601.03
#2019-08-26|1617.70
#2019-08-27|1629.83
#2019-08-28|1635.83
#2019-08-29|1656.74
#2019-08-30|1661.82
#2019-09-02|1673.11
#2019-09-03|1681.79
#2019-09-04|1683.00
#2019-09-05|1670.50
#2019-09-06|1672.12
#2019-09-09|1650.64
#2019-09-10|1631.74
#2019-09-11|1634.52
#2019-09-12|1654.25
#2019-09-13|1648.15
#2019-09-16|1661.63
#2019-09-17|1663.51
#2019-09-18|1679.90
#2019-09-19|1698.75
#2019-09-20|1719.62
#2019-09-23|1702.26
#2019-09-24|1707.27
#2019-09-25|1697.45
#2019-09-26|1710.58
#2019-09-27|1718.82
#2019-09-30|1703.38
#2019-10-01|1690.95
#2019-10-02|1661.43
#2019-10-03|1647.01
#2019-10-04|1661.36
#2019-10-07|1672.89
#2019-10-08|1667.78
#2019-10-09|1680.74
#2019-10-10|1686.20
#2019-10-11|1680.93
#2019-10-14|1677.07
#2019-10-15|1685.53
#2019-10-16|1678.83
#2019-10-17|1634.68
#2019-10-18|1647.66
#2019-10-21|1662.36
#2019-10-22|1689.69
#2019-10-23|1713.22
#2019-10-24|1669.31
#2019-10-25|1690.46
#2019-10-28|1676.75
#2019-10-29|1653.74
#2019-10-30|1647.72
#2019-10-31|1652.74
#2019-11-01|1647.77
#2019-11-04|1655.53
#2019-11-05|1644.92
#2019-11-06|1640.46
#2019-11-07|1645.32
#2019-11-08|1654.97
#2019-11-11|1646.90
#2019-11-12|1655.63
#2019-11-13|1656.80
#2019-11-14|1645.08
#2019-11-15|1645.69
#2019-11-18|1650.04
#2019-11-19|1651.95
#2019-11-20|1646.92
#2019-11-21|1641.71
#2019-11-22|1644.93
#2019-11-25|1655.68
#2019-11-26|1644.34
#2019-11-27|1650.30
#2019-11-28|1646.38
#2019-11-29|1643.05
#2019-12-02|1613.12
#2019-12-03|1605.48
#2019-12-04|1625.69
#2019-12-05|1618.14
#2019-12-06|1629.86
#2019-12-09|1627.09
#2019-12-10|1614.04
#2019-12-11|1612.21
#2019-12-12|1607.96
#2019-12-13|1608.79
#2019-12-16|1634.67
#2019-12-17|1645.45
#2019-12-18|1609.82
#2019-12-19|1623.86
#2019-12-20|1634.19
#2019-12-23|1627.60
#2019-12-24| .
#2019-12-25| .
#2019-12-26| .
#2019-12-27|1623.03
#2019-12-30|1606.87
#2019-12-31| .
#2020-01-01| .
#2020-01-02|1622.14
#2020-01-03|1613.60
#2020-01-06| .
#2020-01-07|1621.14
#2020-01-08|1621.69
#2020-01-09|1641.66
#2020-01-10|1640.42
#2020-01-13|1632.16
#2020-01-14|1628.50
#2020-01-15|1596.75
#2020-01-16|1618.24
#2020-01-17|1635.39
#2020-01-20|1654.64
#2020-01-21|1664.14
#2020-01-22|1664.55
#2020-01-23|1656.94
#2020-01-24|1677.01
#2020-01-27|1651.09
#2020-01-28|1671.32
#2020-01-29|1683.84
#2020-01-30|1666.53
#2020-01-31|1666.94
#2020-02-03|1644.02
#2020-02-04|1648.62
#2020-02-05|1652.65
#2020-02-06|1667.02
#2020-02-07|1656.13
#2020-02-10|1644.95
#2020-02-11|1652.96
#2020-02-12|1670.04
#2020-02-13|1663.60
#2020-02-14|1675.26
#2020-02-17|1675.94
#2020-02-18|1694.40
#2020-02-19|1713.34
#2020-02-20|1723.79
#2020-02-21|1712.34
#2020-02-24|1664.07
#2020-02-25|1640.27
#2020-02-26|1650.94
#2020-02-27|1617.05
#2020-02-28|1564.48
#2020-03-02|1589.68
#2020-03-03|1596.50
#2020-03-04|1638.10
#2020-03-05|1636.03
#2020-03-06|1603.66
#2020-03-09|1528.78
#2020-03-10|1487.83
#2020-03-11|1446.28
#2020-03-12|1264.84
#2020-03-13|1255.43
#2020-03-16|1213.01
#2020-03-17|1335.66
#2020-03-18|1292.53
#2020-03-19|1345.79
#2020-03-20|1357.20
#2020-03-23|1349.71
#2020-03-24|1375.41
#2020-03-25|1395.48
#2020-03-26|1390.66
#2020-03-27|1364.66
#2020-03-30|1405.09
#2020-03-31|1414.08
#2020-04-01|1425.60
#2020-04-02|1457.25
#2020-04-03|1432.61
#2020-04-06|1415.15
#2020-04-07|1451.98
#2020-04-08|1446.99
#2020-04-09|1436.00
#2020-04-10|1436.00
#2020-04-13|1436.00
#2020-04-14|1465.30
#2020-04-15|1448.52
#2020-04-16|1433.43
#2020-04-17|1441.79
#2020-04-20|1436.36
#2020-04-21|1361.14
#2020-04-22|1366.34
#2020-04-23|1357.05
#2020-04-24|1366.14
#2020-04-27|1356.25
#2020-04-28|1366.43
#2020-04-29|1385.41
#2020-04-30|1353.82
#2020-05-01|1353.82
#2020-05-04|1310.62
#2020-05-05|1328.61
#2020-05-06|1292.65
#2020-05-07|1300.43
#2020-05-08|1323.07
#2020-05-11|1318.40
#2020-05-12|1325.54
#2020-05-13|1281.76
#2020-05-14|1252.53
#2020-05-15|1258.92
#2020-05-18|1297.74
#2020-05-19|1271.95
#2020-05-20|1263.14
#2020-05-21|1263.14
#2020-05-22|1252.68
#2020-05-25|1276.96
#2020-05-26|1287.06
#2020-05-27|1287.51
#2020-05-28|1328.73
#2020-05-29|1311.02
#2020-06-01|1336.33
#2020-06-02|1331.65
#2020-06-03|1364.09
#2020-06-04|1358.51
#2020-06-05|1376.88
#2020-06-08|1370.74
#2020-06-09|1345.02
#2020-06-10|1338.43
#2020-06-11|1285.76
#2020-06-12|1292.75
#2020-06-15|1303.85
#2020-06-16|1359.49
#2020-06-17|1341.16
#2020-06-18|1349.55
#2020-06-19|1349.55
#2020-06-22|1348.51
#2020-06-23|1374.50
#2020-06-24|1349.80
#2020-06-25|1371.29
#2020-06-26|1364.14
#2020-06-29|1379.02
#2020-06-30|1369.67
#2020-07-01|1383.98
#2020-07-02|1395.41
#2020-07-03|1390.65
#2020-07-06|1377.51
#2020-07-07|1364.32
#2020-07-08|1361.86
#2020-07-09|1347.95
#2020-07-10|1352.68
#2020-07-13|1372.15
#2020-07-14|1372.16
#2020-07-15|1391.28
#2020-07-16|1389.54
#2020-07-17|1477.39
#2020-07-20|1522.89
#2020-07-21|1533.64
#2020-07-22|1532.58
#2020-07-23|1537.47
#2020-07-24|1499.20
#2020-07-27|1504.80
#2020-07-28|1497.53
#2020-07-29|1498.20
#2020-07-30|1464.62
#2020-07-31|1480.67
#2020-08-03|1502.89
#2020-08-04|1501.59
#2020-08-05|1486.95
#2020-08-06|1478.40
#2020-08-07|1480.17
#2020-08-10|1484.45
#2020-08-11|1496.89
#2020-08-12|1512.37
#2020-08-13|1507.91
#2020-08-14|1478.02
#2020-08-17|1482.81
#2020-08-18|1468.55
#2020-08-19|1488.04
#2020-08-20|1475.46
#2020-08-21|1468.40
#2020-08-24|1493.28
#2020-08-25|1499.82
#2020-08-26|1513.66
#2020-08-27|1516.50
#2020-08-28|1480.39
#2020-08-31|1469.89
#2020-09-01|1471.19
#2020-09-02|1477.62
#2020-09-03|1450.52
#2020-09-04|1457.82
#2020-09-07|1474.86
#2020-09-08|1454.09
#2020-09-09|1475.54
#2020-09-10|1458.73
#2020-09-11|1456.34
#2020-09-14|1453.54
#2020-09-15|1459.67
#2020-09-16|1463.22
#2020-09-17|1471.19
#2020-09-18|1474.06
#2020-09-21|1434.28
#2020-09-22|1460.67
#2020-09-23|1467.16
#2020-09-24|1454.04
#2020-09-25|1448.67
#2020-09-28|1475.19
#2020-09-29|1487.51
#2020-09-30|1495.30
#2020-10-01|1476.12
#2020-10-02|1459.49
#2020-10-05|1477.85
#2020-10-06|1497.60
#2020-10-07|1477.57
#2020-10-08|1491.10
#2020-10-09|1490.84
#2020-10-12|1495.85
#2020-10-13|1493.93
#2020-10-14|1499.04
#2020-10-15|1482.93
#2020-10-16|1482.56
#2020-10-19|1511.80
#2020-10-20|1504.89
#2020-10-21|1567.70
#2020-10-22|1569.96
#2020-10-23|1572.90
#2020-10-26|1533.88
#2020-10-27|1512.89
#2020-10-28|1471.92
#2020-10-29|1468.92
#2020-10-30|1458.08
#2020-11-02|1479.58
#2020-11-03|1487.97
#2020-11-04|1507.18
#2020-11-05|1527.51
#2020-11-06|1514.91
#2020-11-09|1551.47
#2020-11-10|1494.50
#2020-11-11|1526.69
#2020-11-12|1530.28
#2020-11-13|1524.34
#2020-11-16|1540.10
#2020-11-17|1544.53
#2020-11-18|1537.83
#2020-11-19|1540.39
#2020-11-20|1556.21
#2020-11-23|1540.79
#2020-11-24|1552.45
#2020-11-25|1555.53
#2020-11-26|1557.84
#2020-11-27|1572.34
#2020-11-30|1558.16
#2020-12-01|1560.46
#2020-12-02|1554.86
#2020-12-03|1550.12
#2020-12-04|1547.61
#2020-12-07|1546.14
#2020-12-08|1570.11
#2020-12-09|1564.14
#2020-12-10|1556.13
#2020-12-11|1510.81
#2020-12-14|1505.08
#2020-12-15|1510.47
#2020-12-16|1507.43
#2020-12-17|1505.78
#2020-12-18|1504.05
#2020-12-21|1464.64
#2020-12-22|1476.22
#2020-12-23|1480.75
#2020-12-24|1480.75
#2020-12-25|1480.75
#2020-12-28|1485.91
#2020-12-29|1491.36
#2020-12-30|1478.93
#2020-12-31|1478.93
#2021-01-01|1478.93
#2021-01-04|1500.03
#2021-01-05|1499.86
#2021-01-06|1499.86
#2021-01-07|1493.37
#2021-01-08|1496.94
#2021-01-11|1498.52
#2021-01-12|1492.18
#2021-01-13|1497.25
#2021-01-14|1510.67
#2021-01-15|1516.68
#2021-01-18|1522.68
#2021-01-19|1510.47
#2021-01-20|1538.33
#2021-01-21|1522.22
#2021-01-22|1519.64
#2021-01-25|1539.30
#2021-01-26|1544.03
#2021-01-27|1558.94
#2021-01-28|1538.44
#2021-01-29|1591.30
#2021-02-01|1605.64
#2021-02-02|1596.19
#2021-02-03|1627.31
#2021-02-04|1647.70
#2021-02-05|1633.18
#2021-02-08|1630.96
#2021-02-09|1640.48
#2021-02-10|1637.93
#2021-02-11|1638.52
#2021-02-12|1640.92
#2021-02-15|1634.04
#2021-02-16|1620.53
#2021-02-17|1602.92
#2021-02-18|1598.40
#2021-02-19|1574.43
#2021-02-22|1561.95
#2021-02-23|1543.06
#2021-02-24|1538.08
#2021-02-25|1560.56
#2021-02-26|1548.50
#2021-03-01|1580.40
#2021-03-02|1581.41
#2021-03-03|1560.42
#2021-03-04|1546.71
#2021-03-05|1534.51
#2021-03-08|1570.57
#2021-03-09|1583.62
#2021-03-10|1614.48
#2021-03-11|1661.83
#2021-03-12|1659.71
#2021-03-15|1682.03
#2021-03-16|1696.02
#2021-03-17|1680.30
#2021-03-18|1673.87
#2021-03-19|1657.64
#2021-03-22|1658.99
#2021-03-23|1695.68
#2021-03-24|1679.50
#2021-03-25|1680.57
#2021-03-26|1699.70
#2021-03-29|1700.80
#2021-03-30|1691.56
#2021-03-31|1699.69
#2021-04-01|1712.23
#2021-04-02|1712.23
#2021-04-05|1712.23
#2021-04-06|1719.32
#2021-04-07|1727.89
#2021-04-08|1748.84
#2021-04-09|1750.10
#2021-04-12|1742.04
#2021-04-13|1738.15
#2021-04-14|1712.39
#2021-04-15|1715.95
#2021-04-16|1735.43
#2021-04-19|1714.51
#2021-04-20|1695.23
#2021-04-21|1735.40
#2021-04-22|1739.74
#2021-04-23|1718.85
#2021-04-26|1717.60
#2021-04-27|1708.20
#2021-04-28|1707.51
#2021-04-29|1691.23
#2021-04-30|1689.49
#2021-05-03|1700.61
#2021-05-04|1674.38
#2021-05-05|1704.57
#2021-05-06|1702.30
#2021-05-07|1716.93
#2021-05-10|1705.72
#2021-05-11|1657.16
#2021-05-12|1673.36
#2021-05-13| .
#2021-05-14|1664.82
#2021-05-17|1667.87
#2021-05-18|1686.21
#2021-05-19|1678.60
#2021-05-20|1701.50
#2021-05-21|1702.16
#2021-05-24|1691.47
#2021-05-25|1680.40
#2021-05-26|1670.06
#2021-05-27|1671.50
#2021-05-28|1681.74
#2021-05-31|1660.19
#2021-06-01|1651.88
#2021-06-02|1653.49
#2021-06-03|1654.82
#2021-06-04|1653.74
#2021-06-07|1648.30
#2021-06-08|1655.76
#2021-06-09|1650.59
#2021-06-10|1654.84
#2021-06-11|1665.96
#2021-06-14|1665.40
#2021-06-15|1665.20
#2021-06-16|1675.07
#2021-06-17|1671.29
#2021-06-18|1652.18
#2021-06-21|1654.54
#2021-06-22|1663.56
#2021-06-23|1626.01
#2021-06-24|1634.03
#2021-06-25| .
#2021-06-28|1653.45
#2021-06-29|1663.54
#2021-06-30|1663.57
#2021-07-01|1680.14
#2021-07-02|1693.27
#2021-07-05|1697.47
#2021-07-06|1705.40
#2021-07-07|1723.56
#2021-07-08|1709.74
#2021-07-09|1717.74
#2021-07-12|1728.35
#2021-07-13|1757.98
#2021-07-14|1766.39
#2021-07-15|1765.10
#2021-07-16|1686.64
#2021-07-19|1652.90
#2021-07-20|1649.54
#2021-07-21|1653.82
#2021-07-22|1648.98
#2021-07-23|1657.72
#2021-07-26|1647.96
#2021-07-27|1622.99
#2021-07-28|1627.87
#2021-07-29|1619.30
#2021-07-30|1618.41
#2021-08-02|1634.01
#2021-08-03|1630.44
#2021-08-04|1626.49
#2021-08-05|1623.69
#2021-08-06|1626.09
#2021-08-09|1634.25
#2021-08-10|1638.71
#2021-08-11|1641.90
#2021-08-12|1644.24
#2021-08-13|1643.85
#2021-08-16|1631.53
#2021-08-17|1648.40
#2021-08-18|1644.84
#2021-08-19|1629.75
#2021-08-20|1646.80
#2021-08-23|1650.83
#2021-08-24|1657.64
#2021-08-25|1664.90
#2021-08-26|1675.24
#2021-08-27|1664.80
#2021-08-30|1664.67
#2021-08-31|1653.86
#2021-09-01|1660.69
#2021-09-02|1673.00
#2021-09-03|1659.16
#2021-09-06|1669.74
#2021-09-07|1673.43
#2021-09-08|1656.99
#2021-09-09|1665.28
#2021-09-10|1654.24
#2021-09-13|1653.00
#2021-09-14|1644.58
#2021-09-15|1629.31
#2021-09-16|1632.99
#2021-09-17|1614.63
#2021-09-20|1586.22
#2021-09-21|1581.19
#2021-09-22|1590.48
#2021-09-23|1620.06
#2021-09-24|1633.01
#2021-09-27|1638.44
#2021-09-28|1609.81
#2021-09-29|1604.18
#2021-09-30|1620.19
#2021-10-01|1608.84
#2021-10-04|1607.97
#2021-10-05|1626.35
#2021-10-06|1617.29
#2021-10-07|1647.57
#2021-10-08|1643.69
#2021-10-11|1663.17
#2021-10-12|1670.72
#2021-10-13|1688.51
#2021-10-14|1689.90
#2021-10-15|1694.60
#2021-10-18|1698.61
#2021-10-19|1654.71
#2021-10-20|1652.11
#2021-10-21|1651.23
#2021-10-22|1627.56
#2021-10-25|1596.34
#2021-10-26|1602.40
#2021-10-27|1589.23
#2021-10-28|1578.47
#2021-10-29|1566.61
#2021-11-01|1566.80
#2021-11-02|1559.67
#2021-11-03|1580.12
#2021-11-04|1585.58
#2021-11-05|1593.96
#2021-11-08|1602.23
#2021-11-09|1612.81
#2021-11-10|1622.42
#2021-11-11|1620.72
#2021-11-12|1627.41
#2021-11-15|1618.49
#2021-11-16|1623.62
#2021-11-17|1641.58
#2021-11-18|1626.93
#2021-11-19|1645.02
#2021-11-22|1609.97
#2021-11-23|1599.52
#2021-11-24|1641.10
#2021-11-25|1642.00
#2021-11-26|1597.13
#2021-11-29|1614.49
#2021-11-30|1589.68
#2021-12-01|1610.18
#2021-12-02|1594.04
#2021-12-03|1575.05
#2021-12-06|1601.20
#2021-12-07|1627.89
#2021-12-08|1598.98
#2021-12-09|1598.19
#2021-12-10|1607.03
#2021-12-13|1600.93
#2021-12-14|1603.48
#2021-12-15|1601.82
#2021-12-16|1597.92
#2021-12-17|1611.01
#2021-12-20|1600.12
#2021-12-21|1617.76
#2021-12-22|1615.74
#2021-12-23|1640.32
#2021-12-24|1640.32
#2021-12-27|1652.44
#2021-12-28|1656.84
#2021-12-29|1661.31
#2021-12-30|1664.16
#2021-12-31|1664.16
#2022-01-03|1677.04
#2022-01-04|1679.44
#2022-01-05|1673.79
#2022-01-06|1673.79
#2022-01-07|1655.47
#2022-01-10|1658.15
#2022-01-11|1666.98
#2022-01-12|1667.15
#2022-01-13|1666.01
#2022-01-14|1660.54
#2022-01-17|1661.25
#2022-01-18|1681.79
#2022-01-19|1685.17
#2022-01-20|1705.19
#2022-01-21|1677.09
#2022-01-24|1630.35
#2022-01-25|1712.27
#2022-01-26|1735.86
#2022-01-27|1770.06
#2022-01-28|1769.67
#2022-01-31|1790.08
#2022-02-01|1797.63
#2022-02-02|1795.93
#2022-02-03|1804.34
#2022-02-04|1785.97
#2022-02-07|1801.14
#2022-02-08|1806.07
#2022-02-09|1813.30
#2022-02-10|1818.52
#2022-02-11|1817.53
#2022-02-14|1779.29
#2022-02-15|1800.17
#2022-02-16|1654.79
#2022-02-17|1637.97
#2022-02-18|1595.22
#2022-02-21|1581.41
#2022-02-22|1575.31
#2022-02-23|1565.88
#2022-02-24|1527.11
#2022-02-25|1569.78
#2022-02-28|1508.90
#2022-03-01|1473.74
#2022-03-02|1416.70
#2022-03-03|1418.37
#2022-03-04|1423.26
#2022-03-07|1395.49
#2022-03-08|1411.66
#2022-03-09|1448.18
#2022-03-10|1445.33
#2022-03-11|1457.64
#2022-03-14|1480.57
#2022-03-15|1483.79
#2022-03-16|1508.07
#2022-03-17|1514.24
#2022-03-18|1512.95
#2022-03-21|1528.55
#2022-03-22|1520.30
#2022-03-23|1506.93
#2022-03-24|1522.47
#2022-03-25|1533.54
#2022-03-28|1553.88
#2022-03-29|1550.47
#2022-03-30|1579.44
#2022-03-31|1573.08
#2022-04-01|1606.64
#2022-04-04|1614.47
#2022-04-05|1629.74
#2022-04-06|1618.04
#2022-04-07|1626.04
#2022-04-08|1652.48
#2022-04-11|1635.97
#2022-04-12|1638.50
#2022-04-13|1645.59
#2022-04-14|1609.94
#2022-04-15| .
#2022-04-18| .
#2022-04-19|1586.75
#2022-04-20|1581.05
#2022-04-21|1572.80
#2022-04-22|1568.45
#2022-04-25|1570.85
#2022-04-26|1578.88
#2022-04-27|1590.17
#2022-04-28|1557.93
#2022-04-29|1559.78
#2022-05-02|1547.38
#2022-05-03|1576.87
#2022-05-04|1572.44
#2022-05-05|1555.52
#2022-05-06|1514.70
#2022-05-09|1495.10
#2022-05-10|1510.73
#2022-05-11|1523.88
#2022-05-12|1520.81
#2022-05-13|1538.37
#2022-05-16|1557.49
#2022-05-17|1564.96
#2022-05-18|1546.53
#2022-05-19|1525.89
#2022-05-20|1527.29
#2022-05-23|1543.21
#2022-05-24|1509.70
#2022-05-25|1514.83
#2022-05-26| .
#2022-05-27|1553.41
#2022-05-30|1554.01
#2022-05-31|1529.95
#2022-06-01|1534.33
#2022-06-02|1546.99
#2022-06-03|1550.26
#2022-06-06| .
#2022-06-07|1550.00
#2022-06-08|1543.80
#2022-06-09|1540.98
#2022-06-10|1481.37
#2022-06-13|1474.77
#2022-06-14|1465.35
#2022-06-15|1473.15
#2022-06-16|1448.88
#2022-06-17|1459.44
#2022-06-20|1473.93
#2022-06-21|1475.71
#2022-06-22|1497.78
#2022-06-23|1486.15
#2022-06-24|1486.15
#2022-06-27|1528.50
#2022-06-28|1524.19
#2022-06-29|1505.24
#2022-06-30|1476.94
#2022-07-01|1489.58
#2022-07-04|1508.16
#2022-07-05|1486.78
#2022-07-06|1507.18
#2022-07-07|1537.87
#2022-07-08|1543.02
#2022-07-11|1521.04
#2022-07-12|1537.66
#2022-07-13|1532.62
#2022-07-14|1462.26
#2022-07-15|1461.84
#2022-07-18|1476.85
#2022-07-19|1462.86
#2022-07-20|1452.86
#2022-07-21|1468.57
#2022-07-22|1462.98
#2022-07-25|1466.43
#2022-07-26|1467.26
#2022-07-27|1473.61
#2022-07-28|1483.25
#2022-07-29|1499.13
#2022-08-01|1500.37
#2022-08-02|1491.79
#2022-08-03|1487.32
#2022-08-04|1497.70
#2022-08-05|1499.75
#2022-08-08|1490.29
#2022-08-09|1487.48
#2022-08-10|1501.37
#2022-08-11|1494.97
#2022-08-12|1496.65
#2022-08-15|1496.51
#2022-08-16|1522.24
#2022-08-17|1509.23
#2022-08-18|1537.96
#2022-08-19|1540.87
#2022-08-22|1522.20
#2022-08-23|1504.89
#2022-08-24|1502.00
#2022-08-25|1508.97
#2022-08-26|1493.32
#2022-08-29|1474.07
#2022-08-30|1493.10
#2022-08-31|1498.30
#2022-09-01|1478.12
#2022-09-02|1494.02
#2022-09-05|1465.51
#2022-09-06|1476.48
#2022-09-07|1462.41
#2022-09-08|1441.88
#2022-09-09|1460.46
#2022-09-12|1463.69
#2022-09-13|1449.37
#2022-09-14|1418.93
#2022-09-15|1384.80
#2022-09-16|1380.42
#2022-09-19|1373.20
#2022-09-20|1345.72
#2022-09-21|1352.13
#2022-09-22|1323.17
#2022-09-23|1295.93
#2022-09-26|1284.66
#2022-09-27|1296.29
#2022-09-28|1290.51
#2022-09-29|1260.96
#2022-09-30|1266.96
#2022-10-03|1296.99
#2022-10-04|1326.90
#2022-10-05|1300.60
#2022-10-06|1309.66
#2022-10-07|1291.87
#2022-10-10|1290.75
#2022-10-11|1293.31
#2022-10-12|1293.24
#2022-10-13|1308.63
#2022-10-14|1330.68
#2022-10-17|1341.88
#2022-10-18|1349.31
#2022-10-19|1335.04
#2022-10-20|1233.56
#2022-10-21|1183.54
#2022-10-24|1185.26
#2022-10-25|1199.40
#2022-10-26|1207.84
#2022-10-27|1200.86
#2022-10-28|1225.46
#2022-10-31|1228.93
#2022-11-01|1227.73
#2022-11-02|1230.70
#2022-11-03|1213.59
#2022-11-04|1216.53
#2022-11-07|1225.59
#2022-11-08|1230.95
#2022-11-09|1227.64
#2022-11-10|1252.53
#2022-11-11|1259.53
#2022-11-14|1278.89
#2022-11-15|1277.38
#2022-11-16|1261.07
#2022-11-17|1262.97
#2022-11-18|1275.66
#2022-11-21|1278.00
#2022-11-22|1275.01
#2022-11-23|1278.58
#2022-11-24|1286.21
#2022-11-25|1295.15
#2022-11-28|1281.79
#2022-11-29|1263.76
#2022-11-30|1270.48
#2022-12-01|1300.76
#2022-12-02|1312.00
#2022-12-05|1307.77
#2022-12-06|1289.20
#2022-12-07|1282.54
#2022-12-08|1290.86
#2022-12-09|1301.27
#2022-12-12|1300.51
#2022-12-13|1304.83
#2022-12-14|1294.36
#2022-12-15|1260.31
#2022-12-16|1194.74
#2022-12-19|1198.64
#2022-12-20|1186.04
#2022-12-21|1200.81
#2022-12-22|1191.37
#2022-12-23|1203.58
#2022-12-26| .
#2022-12-27|1207.67
#2022-12-28|1196.65
#2022-12-29|1219.11
#2022-12-30|1196.51
#2023-01-02|1222.01
#2023-01-03|1224.83
#2023-01-04|1230.38
#2023-01-05|1234.70
#2023-01-06| .
#2023-01-09|1246.96
#2023-01-10|1233.80
#2023-01-11|1236.58
#2023-01-12|1283.57
#2023-01-13|1256.32
#2023-01-16|1261.16
#2023-01-17|1255.09
#2023-01-18|1250.78
#2023-01-19|1232.20
#2023-01-20|1212.14
#2023-01-23|1231.26
#2023-01-24|1222.88
#2023-01-25|1219.49
#2023-01-26|1228.03
#2023-01-27|1241.03
#2023-01-30|1236.91
#2023-01-31|1226.17
#2023-02-01|1234.60
#2023-02-02|1266.75
#2023-02-03|1248.08
#2023-02-06|1228.98
#2023-02-07|1227.02
#2023-02-08|1239.08
#2023-02-09|1232.93
#2023-02-10|1219.78
#2023-02-13|1227.78
#2023-02-14|1239.55
#2023-02-15|1241.74
#2023-02-16|1241.21
#2023-02-17|1240.73
#2023-02-20|1234.61
#2023-02-21|1223.10
#2023-02-22|1227.34
#2023-02-23|1221.51
#2023-02-24|1216.28
#2023-02-27|1226.78
#2023-02-28|1226.03
#2023-03-01|1213.22
#2023-03-02|1219.41
#2023-03-03|1248.99
#2023-03-06|1250.04
#2023-03-07|1245.29
#2023-03-08|1252.39
#2023-03-09|1259.69
#2023-03-10|1235.39
#2023-03-13|1233.49
#2023-03-14|1228.17
#2023-03-15|1201.26
#2023-03-16|1191.92
#2023-03-17|1194.15
#2023-03-20|1204.53
#2023-03-21|1199.82
#2023-03-22|1198.73
#2023-03-23|1199.23
#2023-03-24|1186.94
#2023-03-27|1199.64
#2023-03-28|1188.05
#2023-03-29|1205.30
#2023-03-30|1240.39
#2023-03-31|1259.00
#2023-04-03|1251.51
#2023-04-04|1251.63
#2023-04-05|1260.80
#2023-04-06|1282.62
#2023-04-07| .
#2023-04-10| .
#2023-04-11|1280.82
#2023-04-12|1272.16
#2023-04-13|1273.35
#2023-04-14|1283.04
#2023-04-17|1285.97
#2023-04-18|1237.45
#2023-04-19|1237.26
#2023-04-20|1217.12
#2023-04-21|1217.60
#2023-04-24|1210.57
#2023-04-25|1209.30
#2023-04-26|1232.29
#2023-04-27|1225.49
#2023-04-28|1244.61
#2023-05-01| .
#2023-05-02|1215.18
#2023-05-03|1213.94
#2023-05-04|1205.71
#2023-05-05|1214.01
#2023-05-08|1211.83
#2023-05-09|1199.45
#2023-05-10|1195.10
#2023-05-11|1190.39
#2023-05-12|1189.21
#2023-05-15|1205.45
#2023-05-16|1192.41
#2023-05-17|1182.15
#2023-05-18| .
#2023-05-19|1200.88
#2023-05-22|1200.27
#2023-05-23|1207.13
#2023-05-24|1198.47
#2023-05-25|1196.47
#2023-05-26|1212.23
#2023-05-29|1207.33
#2023-05-30|1200.59
#2023-05-31|1182.50
#2023-06-01|1185.69
#2023-06-02|1179.98
#2023-06-05|1183.27
#2023-06-06|1183.27
#2023-06-07|1177.57
#2023-06-08|1168.60
#2023-06-09|1174.70
#2023-06-12|1171.62
#2023-06-13|1177.05
#2023-06-14|1176.01
#2023-06-15|1172.97
#2023-06-16|1183.36
#2023-06-19|1175.13
#2023-06-20|1170.72
#2023-06-21|1140.95
#2023-06-22|1117.12
#2023-06-23|1117.12
#2023-06-26|1123.15
#2023-06-27|1125.26
#2023-06-28|1138.55
#2023-06-29|1166.30
#2023-06-30|1170.20
#2023-07-03|1180.55
#2023-07-04|1185.92
#2023-07-05|1178.24
#2023-07-06|1173.02
#2023-07-07|1178.53
#2023-07-10|1165.94
#2023-07-11|1162.39
#2023-07-12|1178.64
#2023-07-13|1176.54
#2023-07-14|1106.00
#2023-07-17|1086.17
#2023-07-18|1068.74
#2023-07-19|1090.12
#2023-07-20|1103.75
#2023-07-21|1097.57
#2023-07-24|1112.17
#2023-07-25|1110.60
#2023-07-26|1112.53
#2023-07-27|1109.43
#2023-07-28|1103.26
#2023-07-31|1080.00
#2023-08-01|1078.65
#2023-08-02|1074.25
#2023-08-03|1065.36
#2023-08-04|1072.70
#2023-08-07|1065.65
#2023-08-08|1061.34
#2023-08-09|1067.31
#2023-08-10|1082.14
#2023-08-11|1073.77
#2023-08-14|1076.72
#2023-08-15|1063.89
#2023-08-16|1055.42
#2023-08-17|1056.95
#2023-08-18|1059.29
#2023-08-21|1048.78
#2023-08-22|1054.68
#2023-08-23|1059.36
#2023-08-24|1051.63
#2023-08-25|1057.90
#2023-08-28|1067.94
#2023-08-29|1085.64
#2023-08-30|1084.48
#2023-08-31|1095.87
#2023-09-01|1104.19
#2023-09-04|1099.67
#2023-09-05|1108.64
#2023-09-06|1114.88
#2023-09-07|1108.29
#2023-09-08|1096.80
#2023-09-11|1101.58
#2023-09-12|1096.35
#2023-09-13|1088.28
#2023-09-14|1099.44
#2023-09-15|1099.32
#2023-09-18|1099.39
#2023-09-19|1104.89
#2023-09-20|1124.00
#2023-09-21|1129.86
#2023-09-22|1120.49
#2023-09-25|1094.92
#2023-09-26|1077.95
#2023-09-27|1063.74
#2023-09-28|1064.66
#2023-09-29|1081.70
#2023-10-02|1074.26
#2023-10-03|1074.73
#2023-10-04|1068.98
#2023-10-05|1069.75
#2023-10-06|1074.30
#2023-10-09|1086.17
#2023-10-10|1106.94
#2023-10-11|1102.09
#2023-10-12|1107.74
#2023-10-13|1099.75
#2023-10-16|1099.67
#2023-10-17|1059.87
#2023-10-18|1062.39
#2023-10-19|1074.24
#2023-10-20|1068.32
#2023-10-23|1060.45
#2023-10-24|1053.80
#2023-10-25|1046.50
#2023-10-26|1052.21
#2023-10-27|1042.91
#2023-10-30|1036.63
#2023-10-31|1050.20
#2023-11-01|1048.22
#2023-11-02|1064.48
#2023-11-03|1078.47
#2023-11-06|1080.16
#2023-11-07|1077.11
#2023-11-08|1070.46
#2023-11-09|1073.79
#2023-11-10|1062.32
#2023-11-13|1063.88
#2023-11-14|1083.36
#2023-11-15|1085.11
#2023-11-16|1076.41
#2023-11-17|1088.93
#2023-11-20|1098.59
#2023-11-21|1083.90
#2023-11-22|1086.98
#2023-11-23|1093.47
#2023-11-24|1097.73
#2023-11-27|1099.94
#2023-11-28|1093.68
#2023-11-29|1103.86
#2023-11-30|1097.30
#2023-12-01|1102.16
#2023-12-04|1129.53
#2023-12-05|1158.49
#2023-12-06|1173.31
#2023-12-07|1173.04
#2023-12-08|1191.42
#2023-12-11|1195.50
#2023-12-12|1202.39
#2023-12-13|1185.93
#2023-12-14|1220.25
#2023-12-15|1215.75
#2023-12-18|1204.16
#2023-12-19|1212.85
#2023-12-20|1230.23
#2023-12-21|1215.90
#2023-12-22|1228.82
#2023-12-25| .
#2023-12-26| .
#2023-12-27|1235.79
#2023-12-28|1235.09
#2023-12-29|1235.28
#2024-01-01| .
#2024-01-02|1252.78
#2024-01-03|1243.56
#2024-01-04|1253.79
#2024-01-05|1252.74
#2024-01-08|1257.54
#2024-01-09|1257.90
#2024-01-10|1259.50
#2024-01-11|1257.52
#2024-01-12|1272.62
#2024-01-15|1273.42
#2024-01-16|1267.13
#2024-01-17|1255.79
#2024-01-18|1264.79
#2024-01-19|1236.70
#2024-01-22|1230.24
#2024-01-23|1253.66
#2024-01-24|1220.98
#2024-01-25|1226.35
#2024-01-26|1227.77
#2024-01-29|1212.28
#2024-01-30|1194.67
#2024-01-31|1191.24
#2024-02-01|1178.87
#2024-02-02|1171.15
#2024-02-05|1160.53
#2024-02-06|1157.04
#2024-02-07|1142.31
#2024-02-08|1146.61
#2024-02-09|1149.79
#2024-02-12|1154.17
#2024-02-13|1134.58
#2024-02-14|1133.09
#2024-02-15|1145.24
#2024-02-16|1142.48
#2024-02-19|1148.77
#2024-02-20|1152.26
#2024-02-21|1135.42
#2024-02-22|1146.87
#2024-02-23|1147.81
#2024-02-26|1149.80
#2024-02-27|1162.81
#2024-02-28|1159.65
#2024-02-29|1167.02
#2024-03-01|1167.39
#2024-03-04|1162.61
#2024-03-05|1159.42
#2024-03-06|1169.30
#2024-03-07|1167.48
#2024-03-08|1166.52
#2024-03-11|1169.10
#2024-03-12|1179.25
#2024-03-13|1191.64
#2024-03-14|1200.05
#2024-03-15|1214.46
#2024-03-18|1178.30
#2024-03-19|1179.89
#2024-03-20|1187.82
#2024-03-21|1199.49
#2024-03-22|1208.45
#2024-03-25|1209.79
#2024-03-26|1218.16
#2024-03-27|1225.69
#2024-03-28|1227.94
#2024-03-29| .
#2024-04-01| .
#2024-04-02|1223.38
#2024-04-03|1239.56
#2024-04-04|1237.46
#2024-04-05|1209.97
#2024-04-08|1215.78
#2024-04-09|1215.39
#2024-04-10|1207.13
#2024-04-11|1204.78
#2024-04-12|1203.53
#2024-04-15|1195.29
#2024-04-16|1191.18
#2024-04-17|1200.58
#2024-04-18|1229.79
#2024-04-19|1242.72
#2024-04-22|1262.67
#2024-04-23|1277.79
#2024-04-24|1266.85
#2024-04-25|1246.82
#2024-04-26|1251.07
#2024-04-29|1248.47
#2024-04-30|1236.86
#2024-05-01| .
#2024-05-02|1229.65
#2024-05-03|1245.79
#2024-05-06|1251.83
#2024-05-07|1260.13
#2024-05-08|1267.94
#2024-05-09| .
#2024-05-10|1279.24
#2024-05-13|1286.90
#2024-05-14|1328.22
#2024-05-15|1314.15
#2024-05-16|1326.44
#2024-05-17|1337.75
#2024-05-20|1347.69
#2024-05-21|1347.21
#2024-05-22|1360.59
#2024-05-23|1355.45
#2024-05-24|1352.15
#2024-05-27|1354.49
#2024-05-28|1354.76
#2024-05-29|1342.25
#2024-05-30|1368.52
#2024-05-31|1376.80
#2024-06-03|1387.27
#2024-06-04|1386.52
#2024-06-05|1390.29
#2024-06-06| .
#2024-06-07|1391.14
#2024-06-10|1377.26
#2024-06-11|1361.66
#2024-06-12|1369.62
#2024-06-13|1350.42
#2024-06-14|1339.38
#2024-06-17|1335.93
#2024-06-18|1345.78
#2024-06-19|1340.24
#2024-06-20|1356.79
#2024-06-21| .
#2024-06-24|1388.44
#2024-06-25|1376.31
#2024-06-26|1380.62
#2024-06-27|1392.06
#2024-06-28|1407.10
#2024-07-01|1427.54
#2024-07-02|1409.71
#2024-07-03|1404.66
#2024-07-04|1399.12
#2024-07-05|1400.15
#2024-07-08|1420.75
#2024-07-09|1411.02
#2024-07-10|1419.10
#2024-07-11|1423.38
#2024-07-12|1460.10
#2024-07-15|1440.58
#2024-07-16|1467.92
#2024-07-17|1465.95
#2024-07-18|1492.44
#2024-07-19|1480.16
#2024-07-22|1498.64
#2024-07-23|1501.73
#2024-07-24|1496.92
#2024-07-25|1511.27
#2024-07-26|1519.23
#2024-07-29|1526.48
#2024-07-30|1546.51
#2024-07-31|1535.50
#2024-08-01|1531.00
#2024-08-02|1518.77
#2024-08-05|1466.24
#2024-08-06|1470.39
#2024-08-07|1487.57
#2024-08-08|1494.09
#2024-08-09|1494.82
#2024-08-12|1503.87
#2024-08-13|1510.08
#2024-08-14|1516.36
#2024-08-15|1530.75
#2024-08-16|1544.49
#2024-08-19|1540.25
#2024-08-20|1527.40
#2024-08-21|1527.61
#2024-08-22|1542.85
#2024-08-23|1561.17
#2024-08-26|1572.41
#2024-08-27|1568.81
#2024-08-28|1571.81
#2024-08-29|1576.56
#2024-08-30|1587.13
#2024-09-02|1594.46
#2024-09-03|1599.07
#2024-09-04|1595.96
#2024-09-05|1603.99
#2024-09-06|1586.71
#2024-09-09|1605.45
#2024-09-10|1602.72
#2024-09-11|1592.06
#2024-09-12|1590.95
#2024-09-13|1597.89
#2024-09-16|1595.33
#2024-09-17|1592.01
#2024-09-18|1588.70
#2024-09-19|1597.69
#2024-09-20|1616.74
#2024-09-23|1625.83
#2024-09-24|1624.77
#2024-09-25|1634.50
#2024-09-26|1630.67
#2024-09-27|1602.53
#2024-09-30|1593.54
#2024-10-01|1592.29
#2024-10-02|1603.04
#2024-10-03|1584.98
#2024-10-04|1595.11
#2024-10-07|1595.51
#2024-10-08|1607.41
#2024-10-09|1610.51
#2024-10-10|1603.57
#2024-10-11|1598.61
#2024-10-14|1610.27
#2024-10-15|1702.88
#2024-10-16|1719.85
#2024-10-17|1707.63
#2024-10-18|1723.97
#2024-10-21|1718.05
#2024-10-22|1701.74
#2024-10-23|1713.41
#2024-10-24|1729.90
#2024-10-25|1733.97
#2024-10-28|1752.23
#2024-10-29|1757.69
#2024-10-30|1735.64
#2024-10-31|1715.24
#2024-11-01|1732.99
#2024-11-04|1730.88
#2024-11-05|1723.45
#2024-11-06|1703.94
#2024-11-07|1692.89
#2024-11-08|1700.11
#2024-11-11|1705.78
#2024-11-12|1678.61
#2024-11-13|1687.43
#2024-11-14|1700.21
#2024-11-15|1684.64
#2024-11-18|1692.46
#2024-11-19|1702.28
#2024-11-20|1698.83
#2024-11-21|1698.57
#2024-11-22|1718.23
#2024-11-25|1722.69
#2024-11-26|1721.39
#2024-11-27|1720.75
#2024-11-28|1726.23
#2024-11-29|1710.43
#2024-12-02|1729.62
#2024-12-03|1739.32
#2024-12-04|1739.55
#2024-12-05|1754.87
#2024-12-06|1749.12
#2024-12-09|1750.37
#2024-12-10|1735.40
#2024-12-11|1723.31
#2024-12-12|1721.29
#2024-12-13|1720.28
#2024-12-16|1718.51
#2024-12-17|1708.43
#2024-12-18|1714.96
#2024-12-19|1695.10
#2024-12-20|1689.48
#2024-12-23|1695.04
#2024-12-24| .
#2024-12-25| .
#2024-12-26| .
#2024-12-27|1709.70
#2024-12-30|1706.75
#2024-12-31| .
#2025-01-01| .
#2025-01-02|1734.29
#2025-01-03|1730.82
#2025-01-06| .
#2025-01-07|1732.65
#2025-01-08|1730.02
#2025-01-09|1745.19
#2025-01-10|1722.12
#2025-01-13|1694.28
#2025-01-14|1710.47
#2025-01-15|1773.48
#2025-01-16|1779.21
#2025-01-17|1794.10
#2025-01-20|1788.52
#2025-01-21|1803.46
#2025-01-22|1811.40
#2025-01-23|1829.48
#2025-01-24|1698.66
#2025-01-27|1716.01
#2025-01-28|1718.13
#2025-01-29|1731.62
#2025-01-30|1732.29
#2025-01-31|1728.20
#2025-02-03|1720.29
#2025-02-04|1717.49
#2025-02-05|1725.35
#2025-02-06|1736.29
#2025-02-07|1736.45
#2025-02-10|1746.17
#2025-02-11|1752.25
#2025-02-12|1760.70
#2025-02-13|1761.41
#2025-02-14|1754.12
#2025-02-17|1754.47
#2025-02-18|1760.82
#2025-02-19|1745.12
#2025-02-20|1757.70
#2025-02-21|1757.16
#2025-02-24|1770.77
#2025-02-25|1797.41
#2025-02-26|1812.68
#2025-02-27|1823.12
#2025-02-28|1802.11
#2025-03-03|1814.09
#2025-03-04|1768.11
#2025-03-05|1777.19
#2025-03-06|1774.12
#2025-03-07|1780.53
#2025-03-10|1779.45
#2025-03-11|1753.51
#2025-03-12|1734.53
#2025-03-13|1743.07
#2025-03-14|1769.72
#2025-03-17|1762.24
#2025-03-18|1770.61
#2025-03-19|1759.33
#2025-03-20|1771.96
#2025-03-21|1776.40
#2025-03-24|1769.51
#2025-03-25|1771.77
#2025-03-26|1767.85
#2025-03-27|1739.21
#2025-03-28|1739.70
#2025-03-31|1732.85
#2025-04-01|1755.96
#2025-04-02|1729.38
#2025-04-03|1701.14
#2025-04-04|1649.19
#2025-04-07|1570.79
#2025-04-08|1602.53
#2025-04-09|1543.66
#2025-04-10|1607.64
#2025-04-11|1607.69
#2025-04-14|1659.81
#2025-04-15|1740.32
#2025-04-16|1734.88
#2025-04-17|1724.90
#2025-04-18| .
#2025-04-21| .
#2025-04-22|1745.83
#2025-04-23|1752.36
#2025-04-24|1750.01
#2025-04-25|1757.51
#2025-04-28|1759.63
#2025-04-29|1765.30
#2025-04-30|1788.88
#2025-05-01| .
#2025-05-02|1786.85
#2025-05-05|1784.43
#2025-05-06|1786.40
#2025-05-07|1790.21
#2025-05-08|1782.82
#2025-05-09|1771.32
#2025-05-12|1788.59
#2025-05-13|1789.91
#2025-05-14|1775.60
#2025-05-15|1809.50
#2025-05-16|1822.73
#2025-05-19|1832.42
#2025-05-20|1861.06
#2025-05-21|1873.59
#2025-05-22|1857.50
#2025-05-23|1830.07
#2025-05-26|1840.43
#2025-05-27|1846.97
#2025-05-28|1832.34
#2025-05-29| .
#2025-05-30|1819.06
#2025-06-02|1825.74
#2025-06-03|1823.62
#2025-06-04|1836.94
#2025-06-05|1840.88
#2025-06-06| .
#2025-06-09|1823.28
#2025-06-10|1796.81
#2025-06-11|1792.60
#2025-06-12|1783.36
#2025-06-13|1761.72
#2025-06-16|1776.08
#2025-06-17|1757.46
#2025-06-18|1772.23
#2025-06-19|1773.21
#2025-06-20| .
#2025-06-23|1756.95
#2025-06-24|1779.51
#2025-06-25|1751.71
#2025-06-26|1748.12
#2025-06-27|1768.04
#2025-06-30|1761.17
#2025-07-01|1773.78
#2025-07-02|1773.28
#2025-07-03|1789.69
#2025-07-04|1792.07
#2025-07-07|1786.11
#2025-07-08|1777.46
#2025-07-09|1726.07
#2025-07-10|1722.97
#2025-07-11|1708.38
#2025-07-14|1707.85
#2025-07-15|1636.90
#2025-07-16|1644.22
#2025-07-17|1677.68
#2025-07-18|1707.38
#2025-07-21|1704.54
#2025-07-22|1718.51
#2025-07-23|1717.12
#2025-07-24|1715.38
#2025-07-25|1703.73
#2025-07-28|1694.27
#2025-07-29|1698.98
#2025-07-30|1676.89
#2025-07-31|1694.49
#2025-08-01|1685.77
#2025-08-04|1722.16
#2025-08-05|1722.79
#2025-08-06|1723.34
#2025-08-07|1714.88
#2025-08-08|1716.57
#2025-08-11|1720.46
#2025-08-12|1728.65
#2025-08-13|1732.95
#2025-08-14|1743.54
#2025-08-15|1754.43
#2025-08-18|1755.35
#2025-08-19|1766.66
#2025-08-20|1775.34
#2025-08-21|1777.07
#2025-08-22|1794.56
#2025-08-25|1793.36
#2025-08-26|1795.16
#2025-08-27|1794.47
#2025-08-28|1783.12
#2025-08-29|1789.53
#2025-09-01|1788.86
#2025-09-02|1766.74
#2025-09-03|1766.42
#2025-09-04|1795.87
#2025-09-05|1795.04
#2025-09-08|1780.23
#2025-09-09|1803.31
#2025-09-10|1792.94
#2025-09-11|1796.62
#2025-09-12|1780.73
#2025-09-15|1771.44
#2025-09-16|1751.75
#2025-09-17|1768.57
#2025-09-18|1780.85
#2025-09-19|1785.38
#2025-09-22|1771.86
#2025-09-23|1788.35
#2025-09-24|1782.99
#2025-09-25|1781.25
#2025-09-26|1785.83
#2025-09-29|1789.16
#2025-09-30|1817.92
#2025-10-01|1820.83
#2025-10-02|1819.95
#2025-10-03|1819.38
#2025-10-06|1837.87
#2025-10-07|1825.54
#2025-10-08|1840.07
#2025-10-09|1832.41
#2025-10-10|1843.52
#2025-10-13|1813.57
#2025-10-14|1981.28
#2025-10-15|1977.22
#2025-10-16|1970.56
#2025-10-17|1960.07
#2025-10-20|1946.61
#2025-10-21|1969.39
#2025-10-22|1937.78
#2025-10-23|1980.73
#2025-10-24|1973.34
#2025-10-27|1976.69
#2025-10-28|2004.09
#2025-10-29|2034.83
#2025-10-30|2063.78
#2025-10-31|2050.34
#2025-11-03|2064.00
#2025-11-04|2034.77
#2025-11-05|2022.45
#2025-11-06|2030.08
#2025-11-07|2021.10
#2025-11-10|2015.25
#2025-11-11|2029.28
#2025-11-12|2044.81
#2025-11-13|2013.57
#2025-11-14|1997.00
#2025-11-17|1990.28
#2025-11-18|1954.81
#2025-11-19|1945.63
#2025-11-20|1957.68
#2025-11-21|1958.40
#2025-11-24|1960.29
#2025-11-25|1982.14
#2025-11-26|1990.62
#2025-11-27|1996.48
#2025-11-28|1991.74
#2025-12-01|1988.87
#2025-12-02|1990.26
#2025-12-03|1978.67
#2025-12-04|1981.77
#2025-12-05|1980.18
#2025-12-08|1976.08
#2025-12-09|1978.46
#2025-12-10|1961.43
#2025-12-11|1971.38
#2025-12-12|1955.27
#2025-12-15|1966.83
#2025-12-16|1970.78
#2025-12-17|1981.76
#2025-12-18|1989.78
#2025-12-19|1994.68
#2025-12-22|1992.17
#2025-12-23|1990.67
#2025-12-24| .
#2025-12-25| .
#2025-12-26| .
#2025-12-29|2002.30
#2025-12-30|2012.98
#2025-12-31| .
#2026-01-01| .
#2026-01-02|1989.37
#2026-01-05|1998.45
#2026-01-06| .
#2026-01-07|2014.85
#2026-01-08|1974.63
#2026-01-09|1960.86
#2026-01-12|1959.87
#2026-01-13|1950.27
#2026-01-14|1972.72
#2026-01-15|1992.23
#2026-01-16|1978.07
#2026-01-19|1976.50
#2026-01-20|1968.35
#2026-01-21|1967.89
#2026-01-22|1980.70
#2026-01-23|2088.00
#2026-01-26|2097.75
#2026-01-27|2156.08
#2026-01-28|2116.89
#2026-01-29|2096.09
#2026-01-30|2115.22
#2026-02-02|2151.37
#2026-02-03|2184.87
#2026-02-04|2207.58
#2026-02-05|2205.97
#2026-02-06|2220.74
#2026-02-09|2255.69
#2026-02-10|2248.96
#2026-02-11|2242.75
#2026-02-12|2237.40
#2026-02-13|2247.53
#2026-02-16|2247.18
#2026-02-17|2274.45
#2026-02-18|2279.90
#2026-02-19|2296.67
#2026-02-20|2308.04
#2026-02-23|2302.22
#2026-02-24|2294.09
#2026-02-25|2311.32
#2026-02-26|2312.29
#2026-02-27|2363.41
#2026-03-02|2354.12
#2026-03-03|2316.40
#2026-03-04|2362.55
#2026-03-05|2348.97
#2026-03-06|2343.70
#2026-03-09|2320.77
#2026-03-10|2370.73
#2026-03-11|2385.74
#2026-03-12|2402.89
#2026-03-13|2417.74
#2026-03-16|2466.28
#2026-03-17|2478.99
#2026-03-18|2445.02
#2026-03-19|2406.27
#2026-03-20|2374.29
#2026-03-23|2350.23
#2026-03-24|2397.84
#2026-03-25|2418.53
#2026-03-26|2432.60
#2026-03-27|2388.00
#2026-03-30|2414.89
#2026-03-31|2415.87
#2026-04-01|2450.69
#2026-04-02|2448.84