Table Data - OMX Stockholm Health Care Gross Index
| Title | OMX Stockholm Health Care Gross Index |
|---|---|
| Series ID | NASDAQSX20GI |
| 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 11:05 PM CDT |
| Notes | For more information about this series, see: SX20GI Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2000-01-03 | 591.56 |
| 2000-01-04 | 574.55 |
| 2000-01-05 | 560.66 |
| 2000-01-06 | . |
| 2000-01-07 | 577.28 |
| 2000-01-10 | 595.41 |
| 2000-01-11 | 591.53 |
| 2000-01-12 | 582.78 |
| 2000-01-13 | 586.70 |
| 2000-01-14 | 604.73 |
| 2000-01-17 | 618.68 |
| 2000-01-18 | 603.86 |
| 2000-01-19 | 595.96 |
| 2000-01-20 | 588.92 |
| 2000-01-21 | 588.53 |
| 2000-01-24 | 587.86 |
| 2000-01-25 | 584.09 |
| 2000-01-26 | 590.43 |
| 2000-01-27 | 605.10 |
| 2000-01-28 | 588.41 |
| 2000-01-31 | 577.99 |
| 2000-02-01 | 574.70 |
| 2000-02-02 | 578.62 |
| 2000-02-03 | 574.33 |
| 2000-02-04 | 557.98 |
| 2000-02-07 | 550.42 |
| 2000-02-08 | 558.61 |
| 2000-02-09 | 564.83 |
| 2000-02-10 | 577.91 |
| 2000-02-11 | 573.27 |
| 2000-02-14 | 557.13 |
| 2000-02-15 | 568.30 |
| 2000-02-16 | 573.50 |
| 2000-02-17 | 577.03 |
| 2000-02-18 | 588.99 |
| 2000-02-21 | 581.92 |
| 2000-02-22 | 574.72 |
| 2000-02-23 | 578.88 |
| 2000-02-24 | 541.69 |
| 2000-02-25 | 571.13 |
| 2000-02-28 | 567.24 |
| 2000-02-29 | 570.25 |
| 2000-03-01 | 586.97 |
| 2000-03-02 | 605.59 |
| 2000-03-03 | 597.37 |
| 2000-03-06 | 604.77 |
| 2000-03-07 | 617.77 |
| 2000-03-08 | 618.08 |
| 2000-03-09 | 633.58 |
| 2000-03-10 | 659.91 |
| 2000-03-13 | 663.39 |
| 2000-03-14 | 654.18 |
| 2000-03-15 | 658.70 |
| 2000-03-16 | 674.43 |
| 2000-03-17 | 651.46 |
| 2000-03-20 | 655.76 |
| 2000-03-21 | 670.50 |
| 2000-03-22 | 690.79 |
| 2000-03-23 | 681.18 |
| 2000-03-24 | 694.31 |
| 2000-03-27 | 680.98 |
| 2000-03-28 | 673.84 |
| 2000-03-29 | 643.77 |
| 2000-03-30 | 627.10 |
| 2000-03-31 | 630.96 |
| 2000-04-03 | 651.97 |
| 2000-04-04 | 673.61 |
| 2000-04-05 | 652.01 |
| 2000-04-06 | 674.62 |
| 2000-04-07 | 663.04 |
| 2000-04-10 | 672.24 |
| 2000-04-11 | 677.01 |
| 2000-04-12 | 676.34 |
| 2000-04-13 | 672.37 |
| 2000-04-14 | 650.87 |
| 2000-04-17 | 630.84 |
| 2000-04-18 | 624.45 |
| 2000-04-19 | 640.23 |
| 2000-04-20 | 648.88 |
| 2000-04-21 | . |
| 2000-04-24 | . |
| 2000-04-25 | 656.59 |
| 2000-04-26 | 657.71 |
| 2000-04-27 | 635.11 |
| 2000-04-28 | 629.29 |
| 2000-05-01 | . |
| 2000-05-02 | 639.90 |
| 2000-05-03 | 630.52 |
| 2000-05-04 | 628.25 |
| 2000-05-05 | 628.06 |
| 2000-05-08 | 638.69 |
| 2000-05-09 | 644.45 |
| 2000-05-10 | 637.58 |
| 2000-05-11 | 649.43 |
| 2000-05-12 | 657.68 |
| 2000-05-15 | 650.85 |
| 2000-05-16 | 653.23 |
| 2000-05-17 | 628.60 |
| 2000-05-18 | 640.20 |
| 2000-05-19 | 638.74 |
| 2000-05-22 | 645.55 |
| 2000-05-23 | 631.23 |
| 2000-05-24 | 623.73 |
| 2000-05-25 | 635.80 |
| 2000-05-26 | 631.92 |
| 2000-05-29 | 632.39 |
| 2000-05-30 | 632.14 |
| 2000-05-31 | 637.51 |
| 2000-06-01 | . |
| 2000-06-02 | 643.57 |
| 2000-06-05 | 627.31 |
| 2000-06-06 | 613.12 |
| 2000-06-07 | 612.33 |
| 2000-06-08 | 612.99 |
| 2000-06-09 | 617.10 |
| 2000-06-12 | . |
| 2000-06-13 | 608.09 |
| 2000-06-14 | 604.43 |
| 2000-06-15 | 608.77 |
| 2000-06-16 | 614.08 |
| 2000-06-19 | 621.28 |
| 2000-06-20 | 634.81 |
| 2000-06-21 | 634.19 |
| 2000-06-22 | 637.18 |
| 2000-06-23 | . |
| 2000-06-26 | 647.98 |
| 2000-06-27 | 640.55 |
| 2000-06-28 | 655.35 |
| 2000-06-29 | 669.24 |
| 2000-06-30 | 672.08 |
| 2000-07-03 | 682.21 |
| 2000-07-04 | 689.85 |
| 2000-07-05 | 690.47 |
| 2000-07-06 | 698.96 |
| 2000-07-07 | 710.51 |
| 2000-07-10 | 707.69 |
| 2000-07-11 | 711.61 |
| 2000-07-12 | 720.74 |
| 2000-07-13 | 701.32 |
| 2000-07-14 | 689.65 |
| 2000-07-17 | 682.47 |
| 2000-07-18 | 689.48 |
| 2000-07-19 | 690.65 |
| 2000-07-20 | 680.21 |
| 2000-07-21 | 672.93 |
| 2000-07-24 | 682.65 |
| 2000-07-25 | 688.23 |
| 2000-07-26 | 679.24 |
| 2000-07-27 | 684.53 |
| 2000-07-28 | 692.17 |
| 2000-07-31 | 679.07 |
| 2000-08-01 | 682.16 |
| 2000-08-02 | 699.25 |
| 2000-08-03 | 699.96 |
| 2000-08-04 | 704.71 |
| 2000-08-07 | 704.49 |
| 2000-08-08 | 698.64 |
| 2000-08-09 | 698.07 |
| 2000-08-10 | 681.71 |
| 2000-08-11 | 682.26 |
| 2000-08-14 | 684.83 |
| 2000-08-15 | 676.57 |
| 2000-08-16 | 693.29 |
| 2000-08-17 | 704.56 |
| 2000-08-18 | 709.42 |
| 2000-08-21 | 705.85 |
| 2000-08-22 | 714.12 |
| 2000-08-23 | 713.97 |
| 2000-08-24 | 721.69 |
| 2000-08-25 | 726.29 |
| 2000-08-28 | 727.05 |
| 2000-08-29 | 722.02 |
| 2000-08-30 | 722.03 |
| 2000-08-31 | 724.31 |
| 2000-09-01 | 733.75 |
| 2000-09-04 | 740.94 |
| 2000-09-05 | 735.12 |
| 2000-09-06 | 736.62 |
| 2000-09-07 | 746.47 |
| 2000-09-08 | 745.71 |
| 2000-09-11 | 749.78 |
| 2000-09-12 | 766.56 |
| 2000-09-13 | 757.94 |
| 2000-09-14 | 768.88 |
| 2000-09-15 | 763.52 |
| 2000-09-18 | 761.01 |
| 2000-09-19 | 767.22 |
| 2000-09-20 | 766.77 |
| 2000-09-21 | 776.28 |
| 2000-09-22 | 795.67 |
| 2000-09-25 | 807.12 |
| 2000-09-26 | 795.31 |
| 2000-09-27 | 809.36 |
| 2000-09-28 | 822.20 |
| 2000-09-29 | 817.00 |
| 2000-10-02 | 800.91 |
| 2000-10-03 | 803.48 |
| 2000-10-04 | 807.61 |
| 2000-10-05 | 813.61 |
| 2000-10-06 | 813.43 |
| 2000-10-09 | 808.23 |
| 2000-10-10 | 819.88 |
| 2000-10-11 | 810.61 |
| 2000-10-12 | 816.02 |
| 2000-10-13 | 809.80 |
| 2000-10-16 | 806.23 |
| 2000-10-17 | 801.61 |
| 2000-10-18 | 819.63 |
| 2000-10-19 | 786.23 |
| 2000-10-20 | 773.14 |
| 2000-10-23 | 778.13 |
| 2000-10-24 | 791.97 |
| 2000-10-25 | 778.52 |
| 2000-10-26 | 784.56 |
| 2000-10-27 | 774.99 |
| 2000-10-30 | 769.62 |
| 2000-10-31 | 770.66 |
| 2000-11-01 | 761.20 |
| 2000-11-02 | 760.79 |
| 2000-11-03 | 755.67 |
| 2000-11-06 | 784.14 |
| 2000-11-07 | 794.48 |
| 2000-11-08 | 804.93 |
| 2000-11-09 | 798.50 |
| 2000-11-10 | 799.33 |
| 2000-11-13 | 813.00 |
| 2000-11-14 | 786.23 |
| 2000-11-15 | 784.95 |
| 2000-11-16 | 790.83 |
| 2000-11-17 | 808.86 |
| 2000-11-20 | 813.91 |
| 2000-11-21 | 815.36 |
| 2000-11-22 | 800.31 |
| 2000-11-23 | 805.19 |
| 2000-11-24 | 813.20 |
| 2000-11-27 | 828.90 |
| 2000-11-28 | 824.38 |
| 2000-11-29 | 825.97 |
| 2000-11-30 | 842.16 |
| 2000-12-01 | 809.29 |
| 2000-12-04 | 795.83 |
| 2000-12-05 | 800.37 |
| 2000-12-06 | 771.07 |
| 2000-12-07 | 766.74 |
| 2000-12-08 | 769.14 |
| 2000-12-11 | 780.93 |
| 2000-12-12 | 772.19 |
| 2000-12-13 | 781.58 |
| 2000-12-14 | 787.37 |
| 2000-12-15 | 787.58 |
| 2000-12-18 | 787.62 |
| 2000-12-19 | 794.72 |
| 2000-12-20 | 787.97 |
| 2000-12-21 | 773.72 |
| 2000-12-22 | 764.77 |
| 2000-12-25 | . |
| 2000-12-26 | . |
| 2000-12-27 | 785.73 |
| 2000-12-28 | 787.73 |
| 2000-12-29 | 774.40 |
| 2001-01-01 | . |
| 2001-01-02 | 780.73 |
| 2001-01-03 | 772.91 |
| 2001-01-04 | 740.74 |
| 2001-01-05 | 727.15 |
| 2001-01-08 | 734.58 |
| 2001-01-09 | 725.24 |
| 2001-01-10 | 721.98 |
| 2001-01-11 | 717.89 |
| 2001-01-12 | 717.28 |
| 2001-01-15 | 736.45 |
| 2001-01-16 | 744.16 |
| 2001-01-17 | 747.52 |
| 2001-01-18 | 737.86 |
| 2001-01-19 | 719.71 |
| 2001-01-22 | 727.43 |
| 2001-01-23 | 734.92 |
| 2001-01-24 | 733.16 |
| 2001-01-25 | 737.50 |
| 2001-01-26 | 738.20 |
| 2001-01-29 | 741.12 |
| 2001-01-30 | 735.48 |
| 2001-01-31 | 737.16 |
| 2001-02-01 | 740.92 |
| 2001-02-02 | 754.50 |
| 2001-02-05 | 751.45 |
| 2001-02-06 | 745.56 |
| 2001-02-07 | 738.81 |
| 2001-02-08 | 727.97 |
| 2001-02-09 | 725.26 |
| 2001-02-12 | 731.34 |
| 2001-02-13 | 737.92 |
| 2001-02-14 | 735.37 |
| 2001-02-15 | 731.01 |
| 2001-02-16 | 713.46 |
| 2001-02-19 | 713.03 |
| 2001-02-20 | 711.71 |
| 2001-02-21 | 747.30 |
| 2001-02-22 | 750.50 |
| 2001-02-23 | 743.46 |
| 2001-02-26 | 740.21 |
| 2001-02-27 | 738.85 |
| 2001-02-28 | 750.01 |
| 2001-03-01 | 744.98 |
| 2001-03-02 | 755.95 |
| 2001-03-05 | 758.74 |
| 2001-03-06 | 748.23 |
| 2001-03-07 | 745.55 |
| 2001-03-08 | 741.60 |
| 2001-03-09 | 751.31 |
| 2001-03-12 | 746.88 |
| 2001-03-13 | 739.76 |
| 2001-03-14 | 731.45 |
| 2001-03-15 | 736.45 |
| 2001-03-16 | 737.86 |
| 2001-03-19 | 749.46 |
| 2001-03-20 | 755.78 |
| 2001-03-21 | 755.42 |
| 2001-03-22 | 733.81 |
| 2001-03-23 | 750.63 |
| 2001-03-26 | 758.11 |
| 2001-03-27 | 766.87 |
| 2001-03-28 | 768.12 |
| 2001-03-29 | 776.50 |
| 2001-03-30 | 791.56 |
| 2001-04-02 | 783.63 |
| 2001-04-03 | 774.31 |
| 2001-04-04 | 773.52 |
| 2001-04-05 | 788.85 |
| 2001-04-06 | 778.38 |
| 2001-04-09 | 796.56 |
| 2001-04-10 | 808.91 |
| 2001-04-11 | 787.22 |
| 2001-04-12 | 776.42 |
| 2001-04-13 | . |
| 2001-04-16 | . |
| 2001-04-17 | 794.58 |
| 2001-04-18 | 786.21 |
| 2001-04-19 | 775.31 |
| 2001-04-20 | 776.60 |
| 2001-04-23 | 782.58 |
| 2001-04-24 | 777.58 |
| 2001-04-25 | 783.30 |
| 2001-04-26 | 787.63 |
| 2001-04-27 | 800.58 |
| 2001-04-30 | 801.64 |
| 2001-05-01 | . |
| 2001-05-02 | 800.09 |
| 2001-05-03 | 785.03 |
| 2001-05-04 | 787.57 |
| 2001-05-07 | 789.37 |
| 2001-05-08 | 798.12 |
| 2001-05-09 | 799.76 |
| 2001-05-10 | 803.47 |
| 2001-05-11 | 796.47 |
| 2001-05-14 | 795.95 |
| 2001-05-15 | 797.79 |
| 2001-05-16 | 815.50 |
| 2001-05-17 | 835.59 |
| 2001-05-18 | 839.52 |
| 2001-05-21 | 842.16 |
| 2001-05-22 | 846.49 |
| 2001-05-23 | 848.13 |
| 2001-05-24 | . |
| 2001-05-25 | 838.65 |
| 2001-05-28 | 832.67 |
| 2001-05-29 | 832.49 |
| 2001-05-30 | 831.59 |
| 2001-05-31 | 845.05 |
| 2001-06-01 | 856.25 |
| 2001-06-04 | . |
| 2001-06-05 | 875.83 |
| 2001-06-06 | 876.13 |
| 2001-06-07 | 882.26 |
| 2001-06-08 | 879.09 |
| 2001-06-11 | 868.94 |
| 2001-06-12 | 858.56 |
| 2001-06-13 | 855.59 |
| 2001-06-14 | 849.73 |
| 2001-06-15 | 841.14 |
| 2001-06-18 | 835.15 |
| 2001-06-19 | 838.78 |
| 2001-06-20 | 840.34 |
| 2001-06-21 | 837.81 |
| 2001-06-22 | . |
| 2001-06-25 | 826.26 |
| 2001-06-26 | 819.56 |
| 2001-06-27 | 819.45 |
| 2001-06-28 | 819.38 |
| 2001-06-29 | 814.28 |
| 2001-07-02 | 819.24 |
| 2001-07-03 | 814.20 |
| 2001-07-04 | 816.53 |
| 2001-07-05 | 821.14 |
| 2001-07-06 | 817.82 |
| 2001-07-09 | 819.78 |
| 2001-07-10 | 816.58 |
| 2001-07-11 | 811.03 |
| 2001-07-12 | 816.51 |
| 2001-07-13 | 819.40 |
| 2001-07-16 | 803.66 |
| 2001-07-17 | 795.25 |
| 2001-07-18 | 809.34 |
| 2001-07-19 | 815.95 |
| 2001-07-20 | 817.40 |
| 2001-07-23 | 802.63 |
| 2001-07-24 | 784.67 |
| 2001-07-25 | 772.15 |
| 2001-07-26 | 790.66 |
| 2001-07-27 | 796.30 |
| 2001-07-30 | 799.64 |
| 2001-07-31 | 811.78 |
| 2001-08-01 | 813.14 |
| 2001-08-02 | 811.79 |
| 2001-08-03 | 799.12 |
| 2001-08-06 | 797.31 |
| 2001-08-07 | 802.53 |
| 2001-08-08 | 790.42 |
| 2001-08-09 | 773.60 |
| 2001-08-10 | 776.57 |
| 2001-08-13 | 762.96 |
| 2001-08-14 | 769.52 |
| 2001-08-15 | 769.03 |
| 2001-08-16 | 759.60 |
| 2001-08-17 | 744.42 |
| 2001-08-20 | 747.21 |
| 2001-08-21 | 766.16 |
| 2001-08-22 | 767.42 |
| 2001-08-23 | 762.41 |
| 2001-08-24 | 760.56 |
| 2001-08-27 | 760.15 |
| 2001-08-28 | 765.93 |
| 2001-08-29 | 768.79 |
| 2001-08-30 | 762.10 |
| 2001-08-31 | 770.09 |
| 2001-09-03 | 771.07 |
| 2001-09-04 | 775.83 |
| 2001-09-05 | 768.35 |
| 2001-09-06 | 754.54 |
| 2001-09-07 | 744.95 |
| 2001-09-10 | 739.35 |
| 2001-09-11 | 698.85 |
| 2001-09-12 | 733.97 |
| 2001-09-13 | 746.87 |
| 2001-09-14 | 716.47 |
| 2001-09-17 | 727.43 |
| 2001-09-18 | 713.42 |
| 2001-09-19 | 708.11 |
| 2001-09-20 | 699.47 |
| 2001-09-21 | 692.00 |
| 2001-09-24 | 704.16 |
| 2001-09-25 | 691.49 |
| 2001-09-26 | 699.06 |
| 2001-09-27 | 722.68 |
| 2001-09-28 | 728.68 |
| 2001-10-01 | 732.26 |
| 2001-10-02 | 737.05 |
| 2001-10-03 | 739.98 |
| 2001-10-04 | 733.55 |
| 2001-10-05 | 737.85 |
| 2001-10-08 | 730.54 |
| 2001-10-09 | 722.10 |
| 2001-10-10 | 737.48 |
| 2001-10-11 | 746.07 |
| 2001-10-12 | 734.85 |
| 2001-10-15 | 732.04 |
| 2001-10-16 | 731.21 |
| 2001-10-17 | 741.66 |
| 2001-10-18 | 745.46 |
| 2001-10-19 | 740.21 |
| 2001-10-22 | 752.42 |
| 2001-10-23 | 749.06 |
| 2001-10-24 | 739.93 |
| 2001-10-25 | 719.17 |
| 2001-10-26 | 727.11 |
| 2001-10-29 | 724.89 |
| 2001-10-30 | 729.27 |
| 2001-10-31 | 737.44 |
| 2001-11-01 | 756.13 |
| 2001-11-02 | 758.66 |
| 2001-11-05 | 772.78 |
| 2001-11-06 | 767.07 |
| 2001-11-07 | 762.50 |
| 2001-11-08 | 758.33 |
| 2001-11-09 | 760.70 |
| 2001-11-12 | 751.95 |
| 2001-11-13 | 760.43 |
| 2001-11-14 | 758.03 |
| 2001-11-15 | 754.18 |
| 2001-11-16 | 761.24 |
| 2001-11-19 | 762.63 |
| 2001-11-20 | 764.18 |
| 2001-11-21 | 777.48 |
| 2001-11-22 | 776.49 |
| 2001-11-23 | 775.90 |
| 2001-11-26 | 771.16 |
| 2001-11-27 | 772.92 |
| 2001-11-28 | 773.09 |
| 2001-11-29 | 773.80 |
| 2001-11-30 | 770.63 |
| 2001-12-03 | 761.76 |
| 2001-12-04 | 773.53 |
| 2001-12-05 | 774.48 |
| 2001-12-06 | 773.65 |
| 2001-12-07 | 765.36 |
| 2001-12-10 | 769.91 |
| 2001-12-11 | 764.75 |
| 2001-12-12 | 758.06 |
| 2001-12-13 | 759.07 |
| 2001-12-14 | 753.67 |
| 2001-12-17 | 756.80 |
| 2001-12-18 | 759.16 |
| 2001-12-19 | 747.67 |
| 2001-12-20 | 746.81 |
| 2001-12-21 | 767.96 |
| 2001-12-24 | . |
| 2001-12-25 | . |
| 2001-12-26 | . |
| 2001-12-27 | 768.21 |
| 2001-12-28 | 774.30 |
| 2001-12-31 | . |
| 2002-01-01 | . |
| 2002-01-02 | 751.11 |
| 2002-01-03 | 760.55 |
| 2002-01-04 | 751.14 |
| 2002-01-07 | 743.42 |
| 2002-01-08 | 741.13 |
| 2002-01-09 | 744.44 |
| 2002-01-10 | 736.34 |
| 2002-01-11 | 746.92 |
| 2002-01-14 | 741.11 |
| 2002-01-15 | 739.85 |
| 2002-01-16 | 743.17 |
| 2002-01-17 | 746.03 |
| 2002-01-18 | 747.41 |
| 2002-01-21 | 751.99 |
| 2002-01-22 | 758.03 |
| 2002-01-23 | 770.95 |
| 2002-01-24 | 764.71 |
| 2002-01-25 | 758.23 |
| 2002-01-28 | 754.84 |
| 2002-01-29 | 746.65 |
| 2002-01-30 | 745.48 |
| 2002-01-31 | 768.60 |
| 2002-02-01 | 783.67 |
| 2002-02-04 | 789.78 |
| 2002-02-05 | 793.92 |
| 2002-02-06 | 788.48 |
| 2002-02-07 | 781.98 |
| 2002-02-08 | 781.98 |
| 2002-02-11 | 785.36 |
| 2002-02-12 | 796.78 |
| 2002-02-13 | 802.28 |
| 2002-02-14 | 808.34 |
| 2002-02-15 | 813.09 |
| 2002-02-18 | 806.50 |
| 2002-02-19 | 792.50 |
| 2002-02-20 | 802.89 |
| 2002-02-21 | 796.03 |
| 2002-02-22 | 805.62 |
| 2002-02-25 | 801.67 |
| 2002-02-26 | 807.31 |
| 2002-02-27 | 818.46 |
| 2002-02-28 | 813.26 |
| 2002-03-01 | 825.95 |
| 2002-03-04 | 822.41 |
| 2002-03-05 | 812.74 |
| 2002-03-06 | 804.83 |
| 2002-03-07 | 800.74 |
| 2002-03-08 | 804.27 |
| 2002-03-11 | 799.22 |
| 2002-03-12 | 797.84 |
| 2002-03-13 | 807.67 |
| 2002-03-14 | 796.23 |
| 2002-03-15 | 799.05 |
| 2002-03-18 | 796.80 |
| 2002-03-19 | 796.16 |
| 2002-03-20 | 792.22 |
| 2002-03-21 | 779.69 |
| 2002-03-22 | 789.41 |
| 2002-03-25 | 784.40 |
| 2002-03-26 | 779.86 |
| 2002-03-27 | 790.03 |
| 2002-03-28 | 798.69 |
| 2002-03-29 | . |
| 2002-04-01 | . |
| 2002-04-02 | 791.88 |
| 2002-04-03 | 794.05 |
| 2002-04-04 | 781.70 |
| 2002-04-05 | 789.06 |
| 2002-04-08 | 783.90 |
| 2002-04-09 | 791.55 |
| 2002-04-10 | 809.04 |
| 2002-04-11 | 809.48 |
| 2002-04-12 | 809.52 |
| 2002-04-15 | 808.02 |
| 2002-04-16 | 804.33 |
| 2002-04-17 | 800.16 |
| 2002-04-18 | 792.67 |
| 2002-04-19 | 789.85 |
| 2002-04-22 | 794.79 |
| 2002-04-23 | 799.21 |
| 2002-04-24 | 799.76 |
| 2002-04-25 | 775.09 |
| 2002-04-26 | 777.42 |
| 2002-04-29 | 768.75 |
| 2002-04-30 | 751.81 |
| 2002-05-01 | . |
| 2002-05-02 | 756.54 |
| 2002-05-03 | 740.64 |
| 2002-05-06 | 732.63 |
| 2002-05-07 | 731.70 |
| 2002-05-08 | 744.08 |
| 2002-05-09 | . |
| 2002-05-10 | 731.91 |
| 2002-05-13 | 730.70 |
| 2002-05-14 | 731.99 |
| 2002-05-15 | 744.13 |
| 2002-05-16 | 738.86 |
| 2002-05-17 | 734.71 |
| 2002-05-20 | . |
| 2002-05-21 | 735.43 |
| 2002-05-22 | 722.36 |
| 2002-05-23 | 719.51 |
| 2002-05-24 | 719.24 |
| 2002-05-27 | 714.18 |
| 2002-05-28 | 711.82 |
| 2002-05-29 | 698.05 |
| 2002-05-30 | 688.55 |
| 2002-05-31 | 694.12 |
| 2002-06-03 | 685.34 |
| 2002-06-04 | 676.96 |
| 2002-06-05 | 678.10 |
| 2002-06-06 | 660.12 |
| 2002-06-07 | 651.40 |
| 2002-06-10 | 668.12 |
| 2002-06-11 | 666.34 |
| 2002-06-12 | 651.04 |
| 2002-06-13 | 639.18 |
| 2002-06-14 | 635.56 |
| 2002-06-17 | 655.81 |
| 2002-06-18 | 649.18 |
| 2002-06-19 | 640.26 |
| 2002-06-20 | 618.03 |
| 2002-06-21 | . |
| 2002-06-24 | 598.26 |
| 2002-06-25 | 614.96 |
| 2002-06-26 | 609.89 |
| 2002-06-27 | 607.80 |
| 2002-06-28 | 612.84 |
| 2002-07-01 | 606.92 |
| 2002-07-02 | 585.15 |
| 2002-07-03 | 572.00 |
| 2002-07-04 | 575.73 |
| 2002-07-05 | 601.98 |
| 2002-07-08 | 605.45 |
| 2002-07-09 | 609.47 |
| 2002-07-10 | 581.56 |
| 2002-07-11 | 560.40 |
| 2002-07-12 | 557.18 |
| 2002-07-15 | 544.18 |
| 2002-07-16 | 550.97 |
| 2002-07-17 | 560.43 |
| 2002-07-18 | 567.41 |
| 2002-07-19 | 541.20 |
| 2002-07-22 | 523.10 |
| 2002-07-23 | 508.28 |
| 2002-07-24 | 497.41 |
| 2002-07-25 | 508.02 |
| 2002-07-26 | 520.00 |
| 2002-07-29 | 557.03 |
| 2002-07-30 | 549.95 |
| 2002-07-31 | 557.86 |
| 2002-08-01 | 555.32 |
| 2002-08-02 | 572.71 |
| 2002-08-05 | 557.47 |
| 2002-08-06 | 539.35 |
| 2002-08-07 | 533.17 |
| 2002-08-08 | 556.20 |
| 2002-08-09 | 566.01 |
| 2002-08-12 | 565.08 |
| 2002-08-13 | 558.57 |
| 2002-08-14 | 545.65 |
| 2002-08-15 | 560.08 |
| 2002-08-16 | 559.52 |
| 2002-08-19 | 520.31 |
| 2002-08-20 | 497.15 |
| 2002-08-21 | 504.79 |
| 2002-08-22 | 508.29 |
| 2002-08-23 | 509.76 |
| 2002-08-26 | 508.44 |
| 2002-08-27 | 502.84 |
| 2002-08-28 | 493.97 |
| 2002-08-29 | 485.39 |
| 2002-08-30 | 484.78 |
| 2002-09-02 | 491.72 |
| 2002-09-03 | 490.73 |
| 2002-09-04 | 492.05 |
| 2002-09-05 | 496.10 |
| 2002-09-06 | 504.26 |
| 2002-09-09 | 502.51 |
| 2002-09-10 | 507.93 |
| 2002-09-11 | 514.12 |
| 2002-09-12 | 500.34 |
| 2002-09-13 | 491.59 |
| 2002-09-16 | 487.71 |
| 2002-09-17 | 487.64 |
| 2002-09-18 | 476.32 |
| 2002-09-19 | 464.18 |
| 2002-09-20 | 469.56 |
| 2002-09-23 | 447.31 |
| 2002-09-24 | 437.46 |
| 2002-09-25 | 453.23 |
| 2002-09-26 | 472.73 |
| 2002-09-27 | 477.56 |
| 2002-09-30 | 451.58 |
| 2002-10-01 | 463.29 |
| 2002-10-02 | 483.55 |
| 2002-10-03 | 480.47 |
| 2002-10-04 | 468.76 |
| 2002-10-07 | 462.63 |
| 2002-10-08 | 449.20 |
| 2002-10-09 | 455.15 |
| 2002-10-10 | 456.77 |
| 2002-10-11 | 468.33 |
| 2002-10-14 | 508.70 |
| 2002-10-15 | 517.31 |
| 2002-10-16 | 510.35 |
| 2002-10-17 | 536.10 |
| 2002-10-18 | 536.86 |
| 2002-10-21 | 527.47 |
| 2002-10-22 | 527.29 |
| 2002-10-23 | 530.71 |
| 2002-10-24 | 531.84 |
| 2002-10-25 | 532.94 |
| 2002-10-28 | 534.27 |
| 2002-10-29 | 523.87 |
| 2002-10-30 | 530.58 |
| 2002-10-31 | 541.24 |
| 2002-11-01 | 532.95 |
| 2002-11-04 | 533.77 |
| 2002-11-05 | 528.31 |
| 2002-11-06 | 537.24 |
| 2002-11-07 | 544.52 |
| 2002-11-08 | 561.00 |
| 2002-11-11 | 555.16 |
| 2002-11-12 | 562.62 |
| 2002-11-13 | 563.27 |
| 2002-11-14 | 564.11 |
| 2002-11-15 | 564.42 |
| 2002-11-18 | 568.70 |
| 2002-11-19 | 563.63 |
| 2002-11-20 | 558.09 |
| 2002-11-21 | 568.51 |
| 2002-11-22 | 566.14 |
| 2002-11-25 | 556.70 |
| 2002-11-26 | 556.23 |
| 2002-11-27 | 562.87 |
| 2002-11-28 | 563.23 |
| 2002-11-29 | 563.38 |
| 2002-12-02 | 558.95 |
| 2002-12-03 | 555.54 |
| 2002-12-04 | 552.65 |
| 2002-12-05 | 545.73 |
| 2002-12-06 | 538.66 |
| 2002-12-09 | 535.37 |
| 2002-12-10 | 527.91 |
| 2002-12-11 | 537.44 |
| 2002-12-12 | 536.29 |
| 2002-12-13 | 532.62 |
| 2002-12-16 | 529.13 |
| 2002-12-17 | 519.30 |
| 2002-12-18 | 509.00 |
| 2002-12-19 | 515.33 |
| 2002-12-20 | 519.20 |
| 2002-12-23 | 527.13 |
| 2002-12-24 | . |
| 2002-12-25 | . |
| 2002-12-26 | . |
| 2002-12-27 | 511.89 |
| 2002-12-30 | 509.26 |
| 2002-12-31 | . |
| 2003-01-01 | . |
| 2003-01-02 | 511.77 |
| 2003-01-03 | 514.26 |
| 2003-01-06 | . |
| 2003-01-07 | 508.22 |
| 2003-01-08 | 496.60 |
| 2003-01-09 | 492.73 |
| 2003-01-10 | 506.62 |
| 2003-01-13 | 505.68 |
| 2003-01-14 | 503.65 |
| 2003-01-15 | 505.73 |
| 2003-01-16 | 504.23 |
| 2003-01-17 | 498.39 |
| 2003-01-20 | 497.63 |
| 2003-01-21 | 492.55 |
| 2003-01-22 | 486.53 |
| 2003-01-23 | 482.65 |
| 2003-01-24 | 473.76 |
| 2003-01-27 | 459.94 |
| 2003-01-28 | 456.24 |
| 2003-01-29 | 466.52 |
| 2003-01-30 | 491.82 |
| 2003-01-31 | 491.43 |
| 2003-02-03 | 493.78 |
| 2003-02-04 | 480.77 |
| 2003-02-05 | 484.80 |
| 2003-02-06 | 477.12 |
| 2003-02-07 | 475.71 |
| 2003-02-10 | 476.27 |
| 2003-02-11 | 487.81 |
| 2003-02-12 | 485.88 |
| 2003-02-13 | 471.16 |
| 2003-02-14 | 475.06 |
| 2003-02-17 | 479.37 |
| 2003-02-18 | 487.47 |
| 2003-02-19 | 485.74 |
| 2003-02-20 | 481.91 |
| 2003-02-21 | 486.70 |
| 2003-02-24 | 478.82 |
| 2003-02-25 | 464.04 |
| 2003-02-26 | 462.19 |
| 2003-02-27 | 456.18 |
| 2003-02-28 | 464.65 |
| 2003-03-03 | 470.14 |
| 2003-03-04 | 465.50 |
| 2003-03-05 | 461.77 |
| 2003-03-06 | 460.91 |
| 2003-03-07 | 451.94 |
| 2003-03-10 | 446.36 |
| 2003-03-11 | 441.56 |
| 2003-03-12 | 430.29 |
| 2003-03-13 | 448.98 |
| 2003-03-14 | 459.26 |
| 2003-03-17 | 477.36 |
| 2003-03-18 | 475.85 |
| 2003-03-19 | 489.38 |
| 2003-03-20 | 495.51 |
| 2003-03-21 | 506.76 |
| 2003-03-24 | 498.09 |
| 2003-03-25 | 501.65 |
| 2003-03-26 | 509.05 |
| 2003-03-27 | 499.20 |
| 2003-03-28 | 493.77 |
| 2003-03-31 | 481.68 |
| 2003-04-01 | 490.33 |
| 2003-04-02 | 508.47 |
| 2003-04-03 | 490.89 |
| 2003-04-04 | 498.28 |
| 2003-04-07 | 520.19 |
| 2003-04-08 | 514.33 |
| 2003-04-09 | 511.08 |
| 2003-04-10 | 499.55 |
| 2003-04-11 | 497.16 |
| 2003-04-14 | 505.04 |
| 2003-04-15 | 512.46 |
| 2003-04-16 | 501.90 |
| 2003-04-17 | 501.13 |
| 2003-04-18 | . |
| 2003-04-21 | . |
| 2003-04-22 | 505.04 |
| 2003-04-23 | 519.57 |
| 2003-04-24 | 524.48 |
| 2003-04-25 | 527.66 |
| 2003-04-28 | 538.66 |
| 2003-04-29 | 530.07 |
| 2003-04-30 | 545.80 |
| 2003-05-01 | . |
| 2003-05-02 | 557.80 |
| 2003-05-05 | 570.40 |
| 2003-05-06 | 561.86 |
| 2003-05-07 | 553.29 |
| 2003-05-08 | 544.00 |
| 2003-05-09 | 545.47 |
| 2003-05-12 | 551.84 |
| 2003-05-13 | 557.83 |
| 2003-05-14 | 565.03 |
| 2003-05-15 | 571.54 |
| 2003-05-16 | 580.27 |
| 2003-05-19 | 560.50 |
| 2003-05-20 | 551.07 |
| 2003-05-21 | 541.56 |
| 2003-05-22 | 548.19 |
| 2003-05-23 | 543.98 |
| 2003-05-26 | 547.16 |
| 2003-05-27 | 559.16 |
| 2003-05-28 | 563.43 |
| 2003-05-29 | . |
| 2003-05-30 | 557.07 |
| 2003-06-02 | 562.89 |
| 2003-06-03 | 562.58 |
| 2003-06-04 | 587.70 |
| 2003-06-05 | 595.91 |
| 2003-06-06 | 623.07 |
| 2003-06-09 | . |
| 2003-06-10 | 627.87 |
| 2003-06-11 | 633.74 |
| 2003-06-12 | 642.09 |
| 2003-06-13 | 625.23 |
| 2003-06-16 | 634.87 |
| 2003-06-17 | 642.12 |
| 2003-06-18 | 648.61 |
| 2003-06-19 | 625.60 |
| 2003-06-20 | . |
| 2003-06-23 | 626.86 |
| 2003-06-24 | 623.98 |
| 2003-06-25 | 618.67 |
| 2003-06-26 | 621.61 |
| 2003-06-27 | 626.82 |
| 2003-06-30 | 618.92 |
| 2003-07-01 | 607.39 |
| 2003-07-02 | 618.63 |
| 2003-07-03 | 633.05 |
| 2003-07-04 | 633.14 |
| 2003-07-07 | 647.74 |
| 2003-07-08 | 636.21 |
| 2003-07-09 | 631.17 |
| 2003-07-10 | 638.30 |
| 2003-07-11 | 636.27 |
| 2003-07-14 | 640.56 |
| 2003-07-15 | 624.67 |
| 2003-07-16 | 625.47 |
| 2003-07-17 | 617.54 |
| 2003-07-18 | 612.94 |
| 2003-07-21 | 602.26 |
| 2003-07-22 | 604.81 |
| 2003-07-23 | 609.46 |
| 2003-07-24 | 616.50 |
| 2003-07-25 | 614.41 |
| 2003-07-28 | 630.76 |
| 2003-07-29 | 623.20 |
| 2003-07-30 | 632.48 |
| 2003-07-31 | 640.06 |
| 2003-08-01 | 633.62 |
| 2003-08-04 | 621.07 |
| 2003-08-05 | 619.42 |
| 2003-08-06 | 608.66 |
| 2003-08-07 | 617.21 |
| 2003-08-08 | 626.20 |
| 2003-08-11 | 623.02 |
| 2003-08-12 | 631.27 |
| 2003-08-13 | 640.05 |
| 2003-08-14 | 650.31 |
| 2003-08-15 | 648.52 |
| 2003-08-18 | 657.72 |
| 2003-08-19 | 657.66 |
| 2003-08-20 | 645.43 |
| 2003-08-21 | 642.68 |
| 2003-08-22 | 640.15 |
| 2003-08-25 | 639.64 |
| 2003-08-26 | 645.53 |
| 2003-08-27 | 655.61 |
| 2003-08-28 | 659.63 |
| 2003-08-29 | 652.09 |
| 2003-09-01 | 655.32 |
| 2003-09-02 | 658.99 |
| 2003-09-03 | 673.27 |
| 2003-09-04 | 684.45 |
| 2003-09-05 | 691.37 |
| 2003-09-08 | 690.85 |
| 2003-09-09 | 696.71 |
| 2003-09-10 | 693.16 |
| 2003-09-11 | 687.07 |
| 2003-09-12 | 684.04 |
| 2003-09-15 | 681.69 |
| 2003-09-16 | 686.55 |
| 2003-09-17 | 687.08 |
| 2003-09-18 | 685.64 |
| 2003-09-19 | 686.88 |
| 2003-09-22 | 672.02 |
| 2003-09-23 | 665.94 |
| 2003-09-24 | 656.28 |
| 2003-09-25 | 652.56 |
| 2003-09-26 | 654.20 |
| 2003-09-29 | 646.95 |
| 2003-09-30 | 650.91 |
| 2003-10-01 | 659.72 |
| 2003-10-02 | 662.70 |
| 2003-10-03 | 686.55 |
| 2003-10-06 | 677.24 |
| 2003-10-07 | 668.81 |
| 2003-10-08 | 666.44 |
| 2003-10-09 | 676.39 |
| 2003-10-10 | 672.32 |
| 2003-10-13 | 679.17 |
| 2003-10-14 | 679.39 |
| 2003-10-15 | 683.71 |
| 2003-10-16 | 685.30 |
| 2003-10-17 | 695.36 |
| 2003-10-20 | 702.90 |
| 2003-10-21 | 698.58 |
| 2003-10-22 | 682.63 |
| 2003-10-23 | 702.69 |
| 2003-10-24 | 707.18 |
| 2003-10-27 | 716.73 |
| 2003-10-28 | 717.44 |
| 2003-10-29 | 713.42 |
| 2003-10-30 | 714.74 |
| 2003-10-31 | 706.32 |
#2003-11-03| 713.42
#2003-11-04| 713.30
#2003-11-05| 708.36
#2003-11-06| 713.43
#2003-11-07| 712.62
#2003-11-10| 698.04
#2003-11-11| 700.78
#2003-11-12| 698.87
#2003-11-13| 705.03
#2003-11-14| 711.15
#2003-11-17| 701.96
#2003-11-18| 702.33
#2003-11-19| 687.86
#2003-11-20| 682.27
#2003-11-21| 678.97
#2003-11-24| 689.87
#2003-11-25| 690.32
#2003-11-26| 685.72
#2003-11-27| 688.84
#2003-11-28| 684.70
#2003-12-01| 686.68
#2003-12-02| 683.83
#2003-12-03| 682.83
#2003-12-04| 680.99
#2003-12-05| 679.48
#2003-12-08| 668.08
#2003-12-09| 665.50
#2003-12-10| 668.15
#2003-12-11| 673.48
#2003-12-12| 665.98
#2003-12-15| 667.22
#2003-12-16| 665.33
#2003-12-17| 657.38
#2003-12-18| 672.66
#2003-12-19| 675.93
#2003-12-22| 676.65
#2003-12-23| 686.07
#2003-12-24| .
#2003-12-25| .
#2003-12-26| .
#2003-12-29| 691.21
#2003-12-30| 688.18
#2003-12-31| .
#2004-01-01| .
#2004-01-02| 693.91
#2004-01-05| 686.56
#2004-01-06| .
#2004-01-07| 687.60
#2004-01-08| 687.88
#2004-01-09| 686.66
#2004-01-12| 683.04
#2004-01-13| 684.17
#2004-01-14| 684.00
#2004-01-15| 681.28
#2004-01-16| 692.43
#2004-01-19| 702.11
#2004-01-20| 697.35
#2004-01-21| 700.03
#2004-01-22| 720.03
#2004-01-23| 713.13
#2004-01-26| 722.52
#2004-01-27| 717.53
#2004-01-28| 727.82
#2004-01-29| 718.10
#2004-01-30| 721.01
#2004-02-02| 723.43
#2004-02-03| 719.87
#2004-02-04| 723.90
#2004-02-05| 724.20
#2004-02-06| 721.47
#2004-02-09| 726.30
#2004-02-10| 723.57
#2004-02-11| 715.18
#2004-02-12| 710.64
#2004-02-13| 716.74
#2004-02-16| 718.11
#2004-02-17| 721.22
#2004-02-18| 719.62
#2004-02-19| 722.52
#2004-02-20| 721.89
#2004-02-23| 721.87
#2004-02-24| 715.54
#2004-02-25| 726.91
#2004-02-26| 730.93
#2004-02-27| 735.41
#2004-03-01| 745.22
#2004-03-02| 752.89
#2004-03-03| 750.60
#2004-03-04| 751.53
#2004-03-05| 743.05
#2004-03-08| 748.93
#2004-03-09| 745.63
#2004-03-10| 745.23
#2004-03-11| 722.02
#2004-03-12| 730.20
#2004-03-15| 725.98
#2004-03-16| 725.27
#2004-03-17| 729.74
#2004-03-18| 719.27
#2004-03-19| 723.01
#2004-03-22| 705.26
#2004-03-23| 706.11
#2004-03-24| 709.59
#2004-03-25| 707.25
#2004-03-26| 706.41
#2004-03-29| 721.02
#2004-03-30| 719.52
#2004-03-31| 716.88
#2004-04-01| 723.12
#2004-04-02| 723.20
#2004-04-05| 725.10
#2004-04-06| 732.00
#2004-04-07| 737.02
#2004-04-08| 734.94
#2004-04-09| .
#2004-04-12| .
#2004-04-13| 737.36
#2004-04-14| 737.52
#2004-04-15| 745.18
#2004-04-16| 753.10
#2004-04-19| 748.29
#2004-04-20| 747.73
#2004-04-21| 745.06
#2004-04-22| 751.20
#2004-04-23| 752.20
#2004-04-26| 749.28
#2004-04-27| 748.66
#2004-04-28| 739.63
#2004-04-29| 739.31
#2004-04-30| 744.41
#2004-05-03| 750.58
#2004-05-04| 751.48
#2004-05-05| 747.07
#2004-05-06| 739.90
#2004-05-07| 744.15
#2004-05-10| 731.77
#2004-05-11| 737.99
#2004-05-12| 745.68
#2004-05-13| 752.24
#2004-05-14| 749.74
#2004-05-17| 734.20
#2004-05-18| 743.90
#2004-05-19| 738.84
#2004-05-20| .
#2004-05-21| 723.80
#2004-05-24| 727.67
#2004-05-25| 735.03
#2004-05-26| 732.70
#2004-05-27| 732.15
#2004-05-28| 726.94
#2004-05-31| .
#2004-06-01| 723.42
#2004-06-02| 730.46
#2004-06-03| 732.02
#2004-06-04| 734.22
#2004-06-07| 736.07
#2004-06-08| 738.44
#2004-06-09| 736.67
#2004-06-10| 734.37
#2004-06-11| 737.45
#2004-06-14| 732.11
#2004-06-15| 739.65
#2004-06-16| 747.34
#2004-06-17| 743.86
#2004-06-18| 743.13
#2004-06-21| 742.42
#2004-06-22| 736.08
#2004-06-23| 743.29
#2004-06-24| 733.71
#2004-06-25| .
#2004-06-28| 726.77
#2004-06-29| 726.73
#2004-06-30| 723.54
#2004-07-01| 725.77
#2004-07-02| 722.92
#2004-07-05| 719.51
#2004-07-06| 716.86
#2004-07-07| 705.01
#2004-07-08| 708.65
#2004-07-09| 699.58
#2004-07-12| 693.49
#2004-07-13| 698.70
#2004-07-14| 696.97
#2004-07-15| 686.74
#2004-07-16| 683.24
#2004-07-19| 678.58
#2004-07-20| 686.82
#2004-07-21| 698.16
#2004-07-22| 695.62
#2004-07-23| 705.71
#2004-07-26| 696.13
#2004-07-27| 705.20
#2004-07-28| 708.68
#2004-07-29| 711.66
#2004-07-30| 716.66
#2004-08-02| 717.82
#2004-08-03| 712.64
#2004-08-04| 709.26
#2004-08-05| 705.05
#2004-08-06| 688.17
#2004-08-09| 688.55
#2004-08-10| 685.90
#2004-08-11| 682.37
#2004-08-12| 687.96
#2004-08-13| 683.80
#2004-08-16| 682.88
#2004-08-17| 682.04
#2004-08-18| 684.03
#2004-08-19| 683.93
#2004-08-20| 685.78
#2004-08-23| 695.87
#2004-08-24| 694.36
#2004-08-25| 690.98
#2004-08-26| 690.39
#2004-08-27| 698.27
#2004-08-30| 696.02
#2004-08-31| 702.94
#2004-09-01| 706.55
#2004-09-02| 704.19
#2004-09-03| 716.23
#2004-09-06| 723.66
#2004-09-07| 716.60
#2004-09-08| 711.26
#2004-09-09| 691.01
#2004-09-10| 686.83
#2004-09-13| 663.22
#2004-09-14| 663.00
#2004-09-15| 659.76
#2004-09-16| 661.35
#2004-09-17| 663.29
#2004-09-20| 635.46
#2004-09-21| 637.42
#2004-09-22| 640.76
#2004-09-23| 636.52
#2004-09-24| 637.43
#2004-09-27| 633.36
#2004-09-28| 633.62
#2004-09-29| 630.29
#2004-09-30| 627.94
#2004-10-01| 628.55
#2004-10-04| 631.17
#2004-10-05| 627.47
#2004-10-06| 613.56
#2004-10-07| 605.42
#2004-10-08| 605.59
#2004-10-11| 603.69
#2004-10-12| 601.72
#2004-10-13| 599.77
#2004-10-14| 592.30
#2004-10-15| 587.44
#2004-10-18| 587.80
#2004-10-19| 593.79
#2004-10-20| 589.02
#2004-10-21| 604.56
#2004-10-22| 606.51
#2004-10-25| 599.76
#2004-10-26| 594.79
#2004-10-27| 598.48
#2004-10-28| 603.12
#2004-10-29| 605.64
#2004-11-01| 610.17
#2004-11-02| 617.28
#2004-11-03| 627.12
#2004-11-04| 621.32
#2004-11-05| 625.59
#2004-11-08| 623.70
#2004-11-09| 628.39
#2004-11-10| 625.38
#2004-11-11| 628.81
#2004-11-12| 623.34
#2004-11-15| 624.93
#2004-11-16| 624.60
#2004-11-17| 629.95
#2004-11-18| 630.62
#2004-11-19| 592.60
#2004-11-22| 592.91
#2004-11-23| 593.55
#2004-11-24| 586.23
#2004-11-25| 585.05
#2004-11-26| 585.43
#2004-11-29| 587.15
#2004-11-30| 586.92
#2004-12-01| 594.53
#2004-12-02| 606.53
#2004-12-03| 600.52
#2004-12-06| 595.74
#2004-12-07| 604.49
#2004-12-08| 608.74
#2004-12-09| 610.15
#2004-12-10| 607.80
#2004-12-13| 599.93
#2004-12-14| 596.58
#2004-12-15| 592.50
#2004-12-16| 604.51
#2004-12-17| 575.85
#2004-12-20| 575.24
#2004-12-21| 570.79
#2004-12-22| 567.46
#2004-12-23| 569.54
#2004-12-24| .
#2004-12-27| 568.03
#2004-12-28| 568.34
#2004-12-29| 562.22
#2004-12-30| 567.31
#2004-12-31| .
#2005-01-03| 574.09
#2005-01-04| 579.16
#2005-01-05| 579.74
#2005-01-06| .
#2005-01-07| 584.95
#2005-01-10| 591.93
#2005-01-11| 587.69
#2005-01-12| 582.07
#2005-01-13| 582.45
#2005-01-14| 578.98
#2005-01-17| 579.46
#2005-01-18| 582.05
#2005-01-19| 584.86
#2005-01-20| 584.55
#2005-01-21| 583.67
#2005-01-24| 581.47
#2005-01-25| 593.64
#2005-01-26| 597.62
#2005-01-27| 611.86
#2005-01-28| 613.73
#2005-01-31| 613.99
#2005-02-01| 618.96
#2005-02-02| 628.51
#2005-02-03| 629.11
#2005-02-04| 633.78
#2005-02-07| 637.02
#2005-02-08| 640.12
#2005-02-09| 645.63
#2005-02-10| 642.31
#2005-02-11| 641.19
#2005-02-14| 640.22
#2005-02-15| 635.40
#2005-02-16| 637.38
#2005-02-17| 637.80
#2005-02-18| 638.11
#2005-02-21| 648.36
#2005-02-22| 649.90
#2005-02-23| 642.65
#2005-02-24| 639.92
#2005-02-25| 638.81
#2005-02-28| 632.69
#2005-03-01| 635.50
#2005-03-02| 638.06
#2005-03-03| 647.62
#2005-03-04| 647.08
#2005-03-07| 647.72
#2005-03-08| 641.99
#2005-03-09| 647.34
#2005-03-10| 648.18
#2005-03-11| 650.24
#2005-03-14| 648.37
#2005-03-15| 657.72
#2005-03-16| 648.92
#2005-03-17| 649.70
#2005-03-18| 647.26
#2005-03-21| 649.33
#2005-03-22| 648.86
#2005-03-23| 648.65
#2005-03-24| 656.00
#2005-03-25| .
#2005-03-28| .
#2005-03-29| 653.44
#2005-03-30| 647.77
#2005-03-31| 651.81
#2005-04-01| 656.08
#2005-04-04| 653.18
#2005-04-05| 667.89
#2005-04-06| 671.12
#2005-04-07| 672.05
#2005-04-08| 675.14
#2005-04-11| 675.04
#2005-04-12| 675.09
#2005-04-13| 684.66
#2005-04-14| 692.09
#2005-04-15| 694.90
#2005-04-18| 686.83
#2005-04-19| 691.94
#2005-04-20| 689.86
#2005-04-21| 685.81
#2005-04-22| 685.81
#2005-04-25| 685.36
#2005-04-26| 686.07
#2005-04-27| 678.94
#2005-04-28| 681.00
#2005-04-29| 682.37
#2005-05-02| 691.58
#2005-05-03| 696.46
#2005-05-04| 695.92
#2005-05-05| .
#2005-05-06| 701.69
#2005-05-09| 693.47
#2005-05-10| 686.73
#2005-05-11| 684.62
#2005-05-12| 687.33
#2005-05-13| 690.41
#2005-05-16| 691.26
#2005-05-17| 694.75
#2005-05-18| 699.31
#2005-05-19| 700.67
#2005-05-20| 694.26
#2005-05-23| 693.48
#2005-05-24| 691.64
#2005-05-25| 697.05
#2005-05-26| 701.99
#2005-05-27| 703.25
#2005-05-30| 705.66
#2005-05-31| 705.19
#2005-06-01| 708.68
#2005-06-02| 701.30
#2005-06-03| 700.47
#2005-06-06| .
#2005-06-07| 703.09
#2005-06-08| 705.67
#2005-06-09| 708.88
#2005-06-10| 714.90
#2005-06-13| 717.34
#2005-06-14| 714.37
#2005-06-15| 712.27
#2005-06-16| 711.40
#2005-06-17| 714.74
#2005-06-20| 718.59
#2005-06-21| 727.79
#2005-06-22| 727.42
#2005-06-23| 725.34
#2005-06-24| .
#2005-06-27| 714.03
#2005-06-28| 720.21
#2005-06-29| 723.40
#2005-06-30| 728.99
#2005-07-01| 728.91
#2005-07-04| 731.38
#2005-07-05| 735.82
#2005-07-06| 737.52
#2005-07-07| 728.53
#2005-07-08| 736.50
#2005-07-11| 743.26
#2005-07-12| 733.03
#2005-07-13| 734.68
#2005-07-14| 737.85
#2005-07-15| 740.43
#2005-07-18| 736.72
#2005-07-19| 734.00
#2005-07-20| 735.98
#2005-07-21| 743.91
#2005-07-22| 744.32
#2005-07-25| 748.05
#2005-07-26| 744.80
#2005-07-27| 745.82
#2005-07-28| 765.07
#2005-07-29| 778.11
#2005-08-01| 777.08
#2005-08-02| 778.41
#2005-08-03| 780.55
#2005-08-04| 775.53
#2005-08-05| 776.27
#2005-08-08| 779.38
#2005-08-09| 786.82
#2005-08-10| 796.63
#2005-08-11| 791.78
#2005-08-12| 792.10
#2005-08-15| 789.34
#2005-08-16| 800.31
#2005-08-17| 803.67
#2005-08-18| 800.86
#2005-08-19| 799.20
#2005-08-22| 799.53
#2005-08-23| 793.46
#2005-08-24| 780.96
#2005-08-25| 774.84
#2005-08-26| 769.67
#2005-08-29| 777.30
#2005-08-30| 780.00
#2005-08-31| 786.62
#2005-09-01| 795.13
#2005-09-02| 800.72
#2005-09-05| 802.43
#2005-09-06| 811.72
#2005-09-07| 818.92
#2005-09-08| 820.13
#2005-09-09| 823.11
#2005-09-12| 827.53
#2005-09-13| 824.70
#2005-09-14| 825.60
#2005-09-15| 822.43
#2005-09-16| 819.88
#2005-09-19| 830.03
#2005-09-20| 818.60
#2005-09-21| 813.85
#2005-09-22| 817.75
#2005-09-23| 821.98
#2005-09-26| 828.24
#2005-09-27| 832.88
#2005-09-28| 825.25
#2005-09-29| 824.58
#2005-09-30| 827.50
#2005-10-03| 835.26
#2005-10-04| 845.75
#2005-10-05| 854.81
#2005-10-06| 844.57
#2005-10-07| 841.54
#2005-10-10| 842.56
#2005-10-11| 838.73
#2005-10-12| 833.35
#2005-10-13| 826.57
#2005-10-14| 828.21
#2005-10-17| 822.24
#2005-10-18| 814.54
#2005-10-19| 816.50
#2005-10-20| 806.83
#2005-10-21| 806.73
#2005-10-24| 817.28
#2005-10-25| 810.35
#2005-10-26| 811.39
#2005-10-27| 793.38
#2005-10-28| 792.82
#2005-10-31| 808.03
#2005-11-01| 817.07
#2005-11-02| 823.86
#2005-11-03| 832.00
#2005-11-04| 828.21
#2005-11-07| 838.09
#2005-11-08| 827.54
#2005-11-09| 829.13
#2005-11-10| 825.52
#2005-11-11| 829.58
#2005-11-14| 832.29
#2005-11-15| 830.83
#2005-11-16| 823.28
#2005-11-17| 827.29
#2005-11-18| 828.91
#2005-11-21| 826.22
#2005-11-22| 823.77
#2005-11-23| 835.62
#2005-11-24| 831.94
#2005-11-25| 842.10
#2005-11-28| 837.68
#2005-11-29| 844.01
#2005-11-30| 842.19
#2005-12-01| 851.77
#2005-12-02| 853.17
#2005-12-05| 849.47
#2005-12-06| 843.47
#2005-12-07| 841.89
#2005-12-08| 846.28
#2005-12-09| 853.41
#2005-12-12| 849.07
#2005-12-13| 857.29
#2005-12-14| 852.17
#2005-12-15| 846.18
#2005-12-16| 856.00
#2005-12-19| 865.90
#2005-12-20| 862.77
#2005-12-21| 855.44
#2005-12-22| 861.78
#2005-12-23| 866.20
#2005-12-26| .
#2005-12-27| 870.24
#2005-12-28| 864.41
#2005-12-29| 869.65
#2005-12-30| 865.76
#2006-01-02| 865.52
#2006-01-03| 868.62
#2006-01-04| 873.87
#2006-01-05| 870.80
#2006-01-06| .
#2006-01-09| 868.31
#2006-01-10| 861.02
#2006-01-11| 859.58
#2006-01-12| 860.76
#2006-01-13| 855.31
#2006-01-16| 861.21
#2006-01-17| 855.07
#2006-01-18| 828.06
#2006-01-19| 831.69
#2006-01-20| 828.47
#2006-01-23| 818.35
#2006-01-24| 811.15
#2006-01-25| 823.15
#2006-01-26| 836.15
#2006-01-27| 842.28
#2006-01-30| 840.55
#2006-01-31| 844.16
#2006-02-01| 846.42
#2006-02-02| 833.16
#2006-02-03| 834.77
#2006-02-06| 834.08
#2006-02-07| 830.34
#2006-02-08| 824.07
#2006-02-09| 828.72
#2006-02-10| 830.20
#2006-02-13| 830.18
#2006-02-14| 830.40
#2006-02-15| 832.67
#2006-02-16| 834.52
#2006-02-17| 828.69
#2006-02-20| 825.92
#2006-02-21| 836.17
#2006-02-22| 838.16
#2006-02-23| 831.48
#2006-02-24| 836.02
#2006-02-27| 848.03
#2006-02-28| 828.16
#2006-03-01| 839.22
#2006-03-02| 825.70
#2006-03-03| 831.05
#2006-03-06| 835.15
#2006-03-07| 831.49
#2006-03-08| 841.32
#2006-03-09| 859.96
#2006-03-10| 863.05
#2006-03-13| 876.54
#2006-03-14| 874.08
#2006-03-15| 874.49
#2006-03-16| 880.48
#2006-03-17| 880.18
#2006-03-20| 872.97
#2006-03-21| 880.06
#2006-03-22| 890.57
#2006-03-23| 892.43
#2006-03-24| 900.31
#2006-03-27| 890.06
#2006-03-28| 892.39
#2006-03-29| 895.57
#2006-03-30| 898.47
#2006-03-31| 900.90
#2006-04-03| 935.24
#2006-04-04| 926.18
#2006-04-05| 939.77
#2006-04-06| 940.61
#2006-04-07| 939.41
#2006-04-10| 938.95
#2006-04-11| 932.15
#2006-04-12| 931.82
#2006-04-13| 931.60
#2006-04-14| .
#2006-04-17| .
#2006-04-18| 928.58
#2006-04-19| 932.72
#2006-04-20| 940.13
#2006-04-21| 949.25
#2006-04-24| 943.30
#2006-04-25| 939.87
#2006-04-26| 938.26
#2006-04-27| 944.96
#2006-04-28| 942.17
#2006-05-01| .
#2006-05-02| 945.96
#2006-05-03| 940.49
#2006-05-04| 945.21
#2006-05-05| 945.60
#2006-05-08| 944.01
#2006-05-09| 946.37
#2006-05-10| 944.25
#2006-05-11| 941.59
#2006-05-12| 925.36
#2006-05-15| 920.41
#2006-05-16| 926.28
#2006-05-17| 909.83
#2006-05-18| 896.04
#2006-05-19| 895.90
#2006-05-22| 866.85
#2006-05-23| 895.71
#2006-05-24| 882.90
#2006-05-25| .
#2006-05-26| 902.26
#2006-05-29| 906.47
#2006-05-30| 884.45
#2006-05-31| 898.95
#2006-06-01| 907.77
#2006-06-02| 914.78
#2006-06-05| 918.65
#2006-06-06| .
#2006-06-07| 907.92
#2006-06-08| 886.02
#2006-06-09| 905.50
#2006-06-12| 912.60
#2006-06-13| 901.84
#2006-06-14| 926.04
#2006-06-15| 940.24
#2006-06-16| 931.14
#2006-06-19| 944.54
#2006-06-20| 955.75
#2006-06-21| 953.11
#2006-06-22| 954.06
#2006-06-23| .
#2006-06-26| 944.12
#2006-06-27| 940.96
#2006-06-28| 947.88
#2006-06-29| 964.82
#2006-06-30| 970.94
#2006-07-03| 967.06
#2006-07-04| 965.55
#2006-07-05| 953.24
#2006-07-06| 963.94
#2006-07-07| 958.14
#2006-07-10| 973.26
#2006-07-11| 961.05
#2006-07-12| 959.94
#2006-07-13| 941.62
#2006-07-14| 927.66
#2006-07-17| 919.46
#2006-07-18| 928.07
#2006-07-19| 946.27
#2006-07-20| 946.23
#2006-07-21| 948.03
#2006-07-24| 977.87
#2006-07-25| 961.34
#2006-07-26| 971.56
#2006-07-27| 953.21
#2006-07-28| 968.16
#2006-07-31| 967.91
#2006-08-01| 957.27
#2006-08-02| 956.23
#2006-08-03| 955.19
#2006-08-04| 962.65
#2006-08-07| 959.04
#2006-08-08| 957.57
#2006-08-09| 965.92
#2006-08-10| 963.73
#2006-08-11| 966.55
#2006-08-14| 978.41
#2006-08-15| 986.46
#2006-08-16| 987.08
#2006-08-17| 986.19
#2006-08-18| 991.79
#2006-08-21| 995.68
#2006-08-22| 996.50
#2006-08-23| 998.31
#2006-08-24|1000.82
#2006-08-25|1002.81
#2006-08-28|1009.62
#2006-08-29|1017.51
#2006-08-30|1024.63
#2006-08-31|1030.70
#2006-09-01|1073.46
#2006-09-04|1073.38
#2006-09-05|1069.27
#2006-09-06|1059.10
#2006-09-07|1053.02
#2006-09-08|1043.07
#2006-09-11|1038.89
#2006-09-12|1052.95
#2006-09-13|1046.39
#2006-09-14|1049.08
#2006-09-15|1042.96
#2006-09-18|1046.18
#2006-09-19|1044.11
#2006-09-20|1058.27
#2006-09-21|1069.16
#2006-09-22|1064.29
#2006-09-25|1061.80
#2006-09-26|1066.62
#2006-09-27|1065.80
#2006-09-28|1059.84
#2006-09-29|1057.40
#2006-10-02|1063.60
#2006-10-03|1064.33
#2006-10-04|1065.48
#2006-10-05|1064.09
#2006-10-06|1056.43
#2006-10-09|1057.18
#2006-10-10|1053.86
#2006-10-11|1050.08
#2006-10-12|1062.55
#2006-10-13|1066.99
#2006-10-16|1067.70
#2006-10-17|1067.33
#2006-10-18|1077.07
#2006-10-19|1093.76
#2006-10-20|1092.57
#2006-10-23|1092.67
#2006-10-24|1083.08
#2006-10-25|1093.57
#2006-10-26|1037.92
#2006-10-27|1014.72
#2006-10-30|1015.37
#2006-10-31|1002.35
#2006-11-01|1008.28
#2006-11-02|1029.32
#2006-11-03|1025.58
#2006-11-06|1029.10
#2006-11-07|1030.03
#2006-11-08|1023.95
#2006-11-09|1010.64
#2006-11-10|1000.50
#2006-11-13|1013.32
#2006-11-14|1015.34
#2006-11-15|1020.49
#2006-11-16|1017.03
#2006-11-17|1008.17
#2006-11-20|1010.78
#2006-11-21|1012.85
#2006-11-22|1008.32
#2006-11-23|1005.53
#2006-11-24| 996.83
#2006-11-27| 972.12
#2006-11-28| 977.33
#2006-11-29|1007.16
#2006-11-30| 989.67
#2006-12-01| 972.86
#2006-12-04| 983.85
#2006-12-05| 989.81
#2006-12-06| 982.85
#2006-12-07| 988.62
#2006-12-08|1008.75
#2006-12-11|1015.99
#2006-12-12|1025.77
#2006-12-13|1021.45
#2006-12-14|1015.01
#2006-12-15|1017.43
#2006-12-18|1012.04
#2006-12-19| 984.04
#2006-12-20| 995.83
#2006-12-21| 997.63
#2006-12-22|1001.51
#2006-12-25| .
#2006-12-26| .
#2006-12-27|1015.45
#2006-12-28|1014.23
#2006-12-29|1009.11
#2007-01-01| .
#2007-01-02|1017.10
#2007-01-03|1011.86
#2007-01-04|1018.84
#2007-01-05|1020.57
#2007-01-08|1011.59
#2007-01-09|1015.37
#2007-01-10|1017.78
#2007-01-11|1029.47
#2007-01-12|1039.13
#2007-01-15|1047.32
#2007-01-16|1049.89
#2007-01-17|1053.39
#2007-01-18|1051.00
#2007-01-19|1053.81
#2007-01-22|1050.82
#2007-01-23|1042.17
#2007-01-24|1054.59
#2007-01-25|1046.86
#2007-01-26|1033.79
#2007-01-29|1030.79
#2007-01-30|1032.78
#2007-01-31|1033.35
#2007-02-01|1051.68
#2007-02-02|1064.48
#2007-02-05|1069.56
#2007-02-06|1079.64
#2007-02-07|1082.74
#2007-02-08|1069.78
#2007-02-09|1065.39
#2007-02-12|1061.82
#2007-02-13|1062.48
#2007-02-14|1059.00
#2007-02-15|1068.11
#2007-02-16|1067.28
#2007-02-19|1065.68
#2007-02-20|1065.23
#2007-02-21|1050.96
#2007-02-22|1051.47
#2007-02-23|1051.17
#2007-02-26|1058.49
#2007-02-27|1025.84
#2007-02-28|1022.73
#2007-03-01|1011.13
#2007-03-02|1005.34
#2007-03-05| 998.76
#2007-03-06|1005.61
#2007-03-07|1016.91
#2007-03-08|1027.68
#2007-03-09|1037.09
#2007-03-12|1029.99
#2007-03-13|1021.32
#2007-03-14| 996.65
#2007-03-15|1005.00
#2007-03-16|1004.69
#2007-03-19|1014.87
#2007-03-20|1013.71
#2007-03-21|1012.51
#2007-03-22|1019.26
#2007-03-23|1014.06
#2007-03-26|1003.06
#2007-03-27|1001.49
#2007-03-28| 994.60
#2007-03-29| 999.92
#2007-03-30|1002.15
#2007-04-02|1000.94
#2007-04-03|1011.04
#2007-04-04|1015.77
#2007-04-05|1011.56
#2007-04-06| .
#2007-04-09| .
#2007-04-10|1012.98
#2007-04-11|1008.04
#2007-04-12|1014.53
#2007-04-13|1027.55
#2007-04-16|1039.12
#2007-04-17|1035.56
#2007-04-18|1037.44
#2007-04-19|1044.32
#2007-04-20|1066.17
#2007-04-23|1042.75
#2007-04-24|1026.88
#2007-04-25|1029.82
#2007-04-26|1028.27
#2007-04-27|1020.91
#2007-04-30|1025.52
#2007-05-01| .
#2007-05-02|1006.89
#2007-05-03|1007.74
#2007-05-04|1022.03
#2007-05-07|1020.68
#2007-05-08|1011.63
#2007-05-09|1012.77
#2007-05-10|1008.47
#2007-05-11|1004.00
#2007-05-14|1003.23
#2007-05-15|1010.86
#2007-05-16|1006.81
#2007-05-17| .
#2007-05-18|1023.12
#2007-05-21|1017.40
#2007-05-22|1011.83
#2007-05-23|1016.43
#2007-05-24|1013.66
#2007-05-25|1017.56
#2007-05-28|1019.33
#2007-05-29|1022.32
#2007-05-30|1018.56
#2007-05-31|1016.99
#2007-06-01|1028.82
#2007-06-04|1016.83
#2007-06-05|1009.12
#2007-06-06| .
#2007-06-07| 979.36
#2007-06-08| 976.78
#2007-06-11| 987.93
#2007-06-12| 990.88
#2007-06-13| 982.99
#2007-06-14| 992.02
#2007-06-15| 993.28
#2007-06-18| 989.05
#2007-06-19| 983.75
#2007-06-20| 974.77
#2007-06-21| 965.26
#2007-06-22| .
#2007-06-25| 959.67
#2007-06-26| 952.98
#2007-06-27| 965.52
#2007-06-28| 972.61
#2007-06-29| 975.07
#2007-07-02| 964.01
#2007-07-03| 966.03
#2007-07-04| 966.95
#2007-07-05| 964.43
#2007-07-06| 963.94
#2007-07-09| 957.76
#2007-07-10| 946.88
#2007-07-11| 961.00
#2007-07-12| 966.63
#2007-07-13| 969.51
#2007-07-16| 972.05
#2007-07-17| 973.68
#2007-07-18| 964.56
#2007-07-19| 969.87
#2007-07-20| 980.51
#2007-07-23| 982.59
#2007-07-24| 972.06
#2007-07-25| 968.81
#2007-07-26| 950.13
#2007-07-27| 938.39
#2007-07-30| 930.59
#2007-07-31| 937.73
#2007-08-01| 933.28
#2007-08-02| 934.62
#2007-08-03| 920.51
#2007-08-06| 911.97
#2007-08-07| 918.39
#2007-08-08| 938.20
#2007-08-09| 916.58
#2007-08-10| 893.51
#2007-08-13| 901.49
#2007-08-14| 895.96
#2007-08-15| 889.16
#2007-08-16| 867.37
#2007-08-17| 872.12
#2007-08-20| 882.69
#2007-08-21| 883.78
#2007-08-22| 895.41
#2007-08-23| 905.39
#2007-08-24| 907.18
#2007-08-27| 898.39
#2007-08-28| 886.46
#2007-08-29| 891.68
#2007-08-30| 899.05
#2007-08-31| 910.25
#2007-09-03| 909.50
#2007-09-04| 915.44
#2007-09-05| 900.68
#2007-09-06| 906.76
#2007-09-07| 888.30
#2007-09-10| 875.74
#2007-09-11| 898.57
#2007-09-12| 897.68
#2007-09-13| 896.11
#2007-09-14| 883.09
#2007-09-17| 879.30
#2007-09-18| 878.53
#2007-09-19| 893.35
#2007-09-20| 881.96
#2007-09-21| 887.30
#2007-09-24| 884.12
#2007-09-25| 875.76
#2007-09-26| 883.04
#2007-09-27| 890.48
#2007-09-28| 894.22
#2007-10-01| 897.70
#2007-10-02| 906.55
#2007-10-03| 906.42
#2007-10-04| 920.95
#2007-10-05| 922.82
#2007-10-08| 924.23
#2007-10-09| 922.17
#2007-10-10| 925.74
#2007-10-11| 924.03
#2007-10-12| 917.76
#2007-10-15| 912.69
#2007-10-16| 906.20
#2007-10-17| 912.76
#2007-10-18| 906.32
#2007-10-19| 882.74
#2007-10-22| 869.29
#2007-10-23| 880.05
#2007-10-24| 868.50
#2007-10-25| 867.76
#2007-10-26| 859.22
#2007-10-29| 862.42
#2007-10-30| 865.61
#2007-10-31| 873.03
#2007-11-01| 874.87
#2007-11-02| 865.10
#2007-11-05| 858.83
#2007-11-06| 859.49
#2007-11-07| 848.69
#2007-11-08| 838.12
#2007-11-09| 820.20
#2007-11-12| 816.83
#2007-11-13| 820.28
#2007-11-14| 825.65
#2007-11-15| 814.30
#2007-11-16| 817.44
#2007-11-19| 788.66
#2007-11-20| 786.20
#2007-11-21| 768.71
#2007-11-22| 793.62
#2007-11-23| 798.75
#2007-11-26| 794.28
#2007-11-27| 795.92
#2007-11-28| 813.07
#2007-11-29| 819.54
#2007-11-30| 830.34
#2007-12-03| 826.46
#2007-12-04| 819.87
#2007-12-05| 826.59
#2007-12-06| 826.10
#2007-12-07| 839.80
#2007-12-10| 839.55
#2007-12-11| 838.81
#2007-12-12| 834.51
#2007-12-13| 821.16
#2007-12-14| 828.16
#2007-12-17| 812.65
#2007-12-18| 811.20
#2007-12-19| 804.16
#2007-12-20| 799.95
#2007-12-21| 803.49
#2007-12-24| .
#2007-12-25| .
#2007-12-26| .
#2007-12-27| 791.89
#2007-12-28| 789.31
#2007-12-31| .
#2008-01-01| .
#2008-01-02| 780.96
#2008-01-03| 771.69
#2008-01-04| 753.28
#2008-01-07| 766.07
#2008-01-08| 783.84
#2008-01-09| 791.34
#2008-01-10| 787.06
#2008-01-11| 794.23
#2008-01-14| 793.63
#2008-01-15| 767.18
#2008-01-16| 780.36
#2008-01-17| 784.39
#2008-01-18| 786.35
#2008-01-21| 754.14
#2008-01-22| 757.10
#2008-01-23| 757.44
#2008-01-24| 770.29
#2008-01-25| 771.78
#2008-01-28| 765.68
#2008-01-29| 762.00
#2008-01-30| 748.35
#2008-01-31| 731.81
#2008-02-01| 733.23
#2008-02-04| 739.79
#2008-02-05| 729.94
#2008-02-06| 735.10
#2008-02-07| 715.22
#2008-02-08| 708.82
#2008-02-11| 704.85
#2008-02-12| 714.34
#2008-02-13| 721.53
#2008-02-14| 715.06
#2008-02-15| 713.12
#2008-02-18| 725.32
#2008-02-19| 728.82
#2008-02-20| 719.54
#2008-02-21| 732.50
#2008-02-22| 726.98
#2008-02-25| 731.22
#2008-02-26| 738.55
#2008-02-27| 735.20
#2008-02-28| 718.93
#2008-02-29| 709.56
#2008-03-03| 697.59
#2008-03-04| 692.18
#2008-03-05| 702.13
#2008-03-06| 691.52
#2008-03-07| 697.90
#2008-03-10| 685.41
#2008-03-11| 682.24
#2008-03-12| 691.95
#2008-03-13| 680.58
#2008-03-14| 666.32
#2008-03-17| 644.74
#2008-03-18| 653.19
#2008-03-19| 653.32
#2008-03-20| 671.33
#2008-03-21| .
#2008-03-24| .
#2008-03-25| 677.41
#2008-03-26| 665.35
#2008-03-27| 678.34
#2008-03-28| 672.93
#2008-03-31| 678.19
#2008-04-01| 713.31
#2008-04-02| 716.18
#2008-04-03| 713.20
#2008-04-04| 720.68
#2008-04-07| 713.69
#2008-04-08| 702.13
#2008-04-09| 704.70
#2008-04-10| 701.91
#2008-04-11| 684.40
#2008-04-14| 683.53
#2008-04-15| 706.69
#2008-04-16| 701.34
#2008-04-17| 699.72
#2008-04-18| 710.40
#2008-04-21| 708.60
#2008-04-22| 707.46
#2008-04-23| 716.72
#2008-04-24| 717.84
#2008-04-25| 724.82
#2008-04-28| 733.50
#2008-04-29| 716.29
#2008-04-30| 727.28
#2008-05-01| .
#2008-05-02| 738.17
#2008-05-05| 733.46
#2008-05-06| 745.62
#2008-05-07| 748.72
#2008-05-08| 754.18
#2008-05-09| 743.88
#2008-05-12| 747.36
#2008-05-13| 748.51
#2008-05-14| 759.14
#2008-05-15| 768.85
#2008-05-16| 775.49
#2008-05-19| 791.03
#2008-05-20| 779.44
#2008-05-21| 777.61
#2008-05-22| 773.35
#2008-05-23| 758.71
#2008-05-26| 768.10
#2008-05-27| 761.10
#2008-05-28| 763.06
#2008-05-29| 772.11
#2008-05-30| 775.62
#2008-06-02| 769.38
#2008-06-03| 776.12
#2008-06-04| 751.69
#2008-06-05| 748.69
#2008-06-06| .
#2008-06-09| 730.57
#2008-06-10| 725.91
#2008-06-11| 720.17
#2008-06-12| 727.84
#2008-06-13| 723.26
#2008-06-16| 732.25
#2008-06-17| 733.09
#2008-06-18| 733.49
#2008-06-19| 737.53
#2008-06-20| .
#2008-06-23| 736.23
#2008-06-24| 720.78
#2008-06-25| 735.23
#2008-06-26| 723.41
#2008-06-27| 722.34
#2008-06-30| 728.95
#2008-07-01| 720.95
#2008-07-02| 739.08
#2008-07-03| 740.99
#2008-07-04| 755.59
#2008-07-07| 753.96
#2008-07-08| 744.11
#2008-07-09| 758.21
#2008-07-10| 742.59
#2008-07-11| 728.63
#2008-07-14| 717.12
#2008-07-15| 713.29
#2008-07-16| 714.16
#2008-07-17| 713.66
#2008-07-18| 726.36
#2008-07-21| 729.86
#2008-07-22| 728.51
#2008-07-23| 736.23
#2008-07-24| 734.07
#2008-07-25| 747.16
#2008-07-28| 730.20
#2008-07-29| 733.58
#2008-07-30| 751.58
#2008-07-31| 766.44
#2008-08-01| 758.21
#2008-08-04| 768.94
#2008-08-05| 788.84
#2008-08-06| 799.45
#2008-08-07| 793.95
#2008-08-08| 800.58
#2008-08-11| 808.12
#2008-08-12| 804.99
#2008-08-13| 806.35
#2008-08-14| 812.70
#2008-08-15| 815.77
#2008-08-18| 817.07
#2008-08-19| 805.33
#2008-08-20| 801.82
#2008-08-21| 793.21
#2008-08-22| 810.23
#2008-08-25| 799.01
#2008-08-26| 807.71
#2008-08-27| 809.78
#2008-08-28| 826.02
#2008-08-29| 828.82
#2008-09-01| 840.15
#2008-09-02| 843.74
#2008-09-03| 834.56
#2008-09-04| 817.52
#2008-09-05| 811.96
#2008-09-08| 817.35
#2008-09-09| 819.38
#2008-09-10| 822.22
#2008-09-11| 808.12
#2008-09-12| 813.95
#2008-09-15| 799.54
#2008-09-16| 780.95
#2008-09-17| 780.33
#2008-09-18| 760.27
#2008-09-19| 792.84
#2008-09-22| 795.95
#2008-09-23| 795.94
#2008-09-24| 780.09
#2008-09-25| 796.57
#2008-09-26| 788.41
#2008-09-29| 761.51
#2008-09-30| 778.93
#2008-10-01| 786.12
#2008-10-02| 785.35
#2008-10-03| 793.58
#2008-10-06| 754.03
#2008-10-07| 737.98
#2008-10-08| 691.71
#2008-10-09| 671.44
#2008-10-10| 631.92
#2008-10-13| 680.95
#2008-10-14| 695.88
#2008-10-15| 680.64
#2008-10-16| 673.55
#2008-10-17| 691.07
#2008-10-20| 698.37
#2008-10-21| 695.97
#2008-10-22| 689.58
#2008-10-23| 688.16
#2008-10-24| 658.35
#2008-10-27| 656.57
#2008-10-28| 673.47
#2008-10-29| 693.10
#2008-10-30| 720.83
#2008-10-31| 726.92
#2008-11-03| 754.61
#2008-11-04| 779.02
#2008-11-05| 759.57
#2008-11-06| 741.76
#2008-11-07| 755.17
#2008-11-10| 768.21
#2008-11-11| 755.98
#2008-11-12| 748.27
#2008-11-13| 738.23
#2008-11-14| 747.59
#2008-11-17| 739.96
#2008-11-18| 741.36
#2008-11-19| 698.80
#2008-11-20| 681.35
#2008-11-21| 652.22
#2008-11-24| 687.54
#2008-11-25| 669.59
#2008-11-26| 675.55
#2008-11-27| 667.42
#2008-11-28| 682.85
#2008-12-01| 672.98
#2008-12-02| 677.44
#2008-12-03| 696.17
#2008-12-04| 695.13
#2008-12-05| 689.94
#2008-12-08| 716.76
#2008-12-09| 725.62
#2008-12-10| 719.63
#2008-12-11| 708.46
#2008-12-12| 702.53
#2008-12-15| 696.06
#2008-12-16| 711.51
#2008-12-17| 687.79
#2008-12-18| 698.07
#2008-12-19| 695.20
#2008-12-22| 692.14
#2008-12-23| 699.96
#2008-12-24| .
#2008-12-25| .
#2008-12-26| .
#2008-12-29| 686.77
#2008-12-30| 682.97
#2008-12-31| .
#2009-01-01| .
#2009-01-02| 706.00
#2009-01-05| 707.78
#2009-01-06| .
#2009-01-07| 724.54
#2009-01-08| 724.16
#2009-01-09| 732.65
#2009-01-12| 730.91
#2009-01-13| 735.51
#2009-01-14| 729.66
#2009-01-15| 732.95
#2009-01-16| 736.01
#2009-01-19| 734.28
#2009-01-20| 728.11
#2009-01-21| 714.55
#2009-01-22| 720.15
#2009-01-23| 730.23
#2009-01-26| 751.44
#2009-01-27| 748.71
#2009-01-28| 758.86
#2009-01-29| 729.61
#2009-01-30| 744.14
#2009-02-02| 744.77
#2009-02-03| 763.81
#2009-02-04| 773.61
#2009-02-05| 769.25
#2009-02-06| 763.57
#2009-02-09| 762.45
#2009-02-10| 764.33
#2009-02-11| 772.22
#2009-02-12| 763.76
#2009-02-13| 760.03
#2009-02-16| 766.54
#2009-02-17| 754.00
#2009-02-18| 756.76
#2009-02-19| 753.94
#2009-02-20| 750.95
#2009-02-23| 742.66
#2009-02-24| 739.33
#2009-02-25| 731.25
#2009-02-26| 731.79
#2009-02-27| 705.22
#2009-03-02| 700.34
#2009-03-03| 693.14
#2009-03-04| 698.66
#2009-03-05| 692.89
#2009-03-06| 678.60
#2009-03-09| 674.12
#2009-03-10| 674.65
#2009-03-11| 664.94
#2009-03-12| 673.67
#2009-03-13| 683.27
#2009-03-16| 700.27
#2009-03-17| 694.01
#2009-03-18| 678.89
#2009-03-19| 656.97
#2009-03-20| 663.64
#2009-03-23| 657.09
#2009-03-24| 646.57
#2009-03-25| 643.53
#2009-03-26| 644.63
#2009-03-27| 646.22
#2009-03-30| 653.62
#2009-03-31| 670.76
#2009-04-01| 672.24
#2009-04-02| 683.57
#2009-04-03| 670.30
#2009-04-06| 669.49
#2009-04-07| 669.69
#2009-04-08| 676.85
#2009-04-09| 678.91
#2009-04-10| .
#2009-04-13| .
#2009-04-14| 678.74
#2009-04-15| 689.10
#2009-04-16| 711.90
#2009-04-17| 717.79
#2009-04-20| 706.37
#2009-04-21| 699.19
#2009-04-22| 706.04
#2009-04-23| 700.53
#2009-04-24| 717.63
#2009-04-27| 736.93
#2009-04-28| 732.12
#2009-04-29| 728.13
#2009-04-30| 747.60
#2009-05-01| .
#2009-05-04| 732.04
#2009-05-05| 728.46
#2009-05-06| 742.54
#2009-05-07| 729.50
#2009-05-08| 734.05
#2009-05-11| 744.96
#2009-05-12| 763.40
#2009-05-13| 764.05
#2009-05-14| 762.45
#2009-05-15| 757.15
#2009-05-18| 768.87
#2009-05-19| 772.23
#2009-05-20| 785.63
#2009-05-21| .
#2009-05-22| 781.35
#2009-05-25| 791.20
#2009-05-26| 796.38
#2009-05-27| 787.98
#2009-05-28| 794.47
#2009-05-29| 795.17
#2009-06-01| 795.71
#2009-06-02| 787.79
#2009-06-03| 777.84
#2009-06-04| 781.50
#2009-06-05| 786.36
#2009-06-08| 787.12
#2009-06-09| 786.14
#2009-06-10| 793.55
#2009-06-11| 811.82
#2009-06-12| 827.77
#2009-06-15| 834.57
#2009-06-16| 827.04
#2009-06-17| 831.94
#2009-06-18| 832.06
#2009-06-19| .
#2009-06-22| 833.95
#2009-06-23| 831.86
#2009-06-24| 838.49
#2009-06-25| 835.07
#2009-06-26| 830.21
#2009-06-29| 837.36
#2009-06-30| 823.25
#2009-07-01| 822.59
#2009-07-02| 813.12
#2009-07-03| 811.29
#2009-07-06| 811.95
#2009-07-07| 809.33
#2009-07-08| 809.96
#2009-07-09| 802.14
#2009-07-10| 798.65
#2009-07-13| 802.20
#2009-07-14| 813.11
#2009-07-15| 816.48
#2009-07-16| 825.11
#2009-07-17| 822.87
#2009-07-20| 828.78
#2009-07-21| 828.41
#2009-07-22| 835.21
#2009-07-23| 833.34
#2009-07-24| 839.00
#2009-07-27| 822.23
#2009-07-28| 827.33
#2009-07-29| 827.03
#2009-07-30| 832.42
#2009-07-31| 827.12
#2009-08-03| 823.83
#2009-08-04| 824.55
#2009-08-05| 825.11
#2009-08-06| 811.35
#2009-08-07| 819.35
#2009-08-10| 822.27
#2009-08-11| 829.26
#2009-08-12| 826.16
#2009-08-13| 826.25
#2009-08-14| 816.88
#2009-08-17| 817.11
#2009-08-18| 826.07
#2009-08-19| 822.87
#2009-08-20| 822.53
#2009-08-21| 823.46
#2009-08-24| 829.72
#2009-08-25| 826.96
#2009-08-26| 827.76
#2009-08-27| 840.02
#2009-08-28| 846.61
#2009-08-31| 852.77
#2009-09-01| 842.64
#2009-09-02| 840.80
#2009-09-03| 842.60
#2009-09-04| 850.59
#2009-09-07| 856.77
#2009-09-08| 851.28
#2009-09-09| 848.64
#2009-09-10| 848.82
#2009-09-11| 853.41
#2009-09-14| 855.20
#2009-09-15| 855.33
#2009-09-16| 857.62
#2009-09-17| 859.32
#2009-09-18| 850.83
#2009-09-21| 856.50
#2009-09-22| 856.02
#2009-09-23| 851.91
#2009-09-24| 830.94
#2009-09-25| 835.15
#2009-09-28| 851.13
#2009-09-29| 846.00
#2009-09-30| 835.64
#2009-10-01| 822.08
#2009-10-02| 822.06
#2009-10-05| 831.02
#2009-10-06| 825.55
#2009-10-07| 828.24
#2009-10-08| 835.67
#2009-10-09| 836.76
#2009-10-12| 844.13
#2009-10-13| 842.20
#2009-10-14| 847.70
#2009-10-15| 849.26
#2009-10-16| 853.38
#2009-10-19| 868.76
#2009-10-20| 861.80
#2009-10-21| 852.18
#2009-10-22| 846.50
#2009-10-23| 846.61
#2009-10-26| 842.71
#2009-10-27| 863.82
#2009-10-28| 856.22
#2009-10-29| 856.11
#2009-10-30| 860.80
#2009-11-02| 854.57
#2009-11-03| 855.15
#2009-11-04| 867.26
#2009-11-05| 866.23
#2009-11-06| 865.22
#2009-11-09| 866.99
#2009-11-10| 866.02
#2009-11-11| 866.67
#2009-11-12| 869.58
#2009-11-13| 875.90
#2009-11-16| 879.23
#2009-11-17| 869.15
#2009-11-18| 865.72
#2009-11-19| 859.30
#2009-11-20| 861.43
#2009-11-23| 869.71
#2009-11-24| 868.95
#2009-11-25| 881.04
#2009-11-26| 866.22
#2009-11-27| 878.17
#2009-11-30| 878.32
#2009-12-01| 890.89
#2009-12-02| 889.66
#2009-12-03| 887.38
#2009-12-04| 905.01
#2009-12-07| 905.83
#2009-12-08| 903.62
#2009-12-09| 894.39
#2009-12-10| 902.51
#2009-12-11| 909.96
#2009-12-14| 909.35
#2009-12-15| 918.72
#2009-12-16| 921.46
#2009-12-17| 918.70
#2009-12-18| 917.25
#2009-12-21| 922.99
#2009-12-22| 932.00
#2009-12-23| 929.63
#2009-12-24| .
#2009-12-25| .
#2009-12-28| 933.34
#2009-12-29| 927.15
#2009-12-30| 922.88
#2009-12-31| .
#2010-01-01| .
#2010-01-04| 937.00
#2010-01-05| 937.16
#2010-01-06| .
#2010-01-07| 942.49
#2010-01-08| 946.45
#2010-01-11| 952.76
#2010-01-12| 947.02
#2010-01-13| 960.61
#2010-01-14| 982.04
#2010-01-15| 987.75
#2010-01-18| 993.60
#2010-01-19|1008.11
#2010-01-20|1006.76
#2010-01-21|1006.21
#2010-01-22| 993.34
#2010-01-25|1004.62
#2010-01-26|1013.65
#2010-01-27|1011.57
#2010-01-28| 989.55
#2010-01-29| 992.82
#2010-02-01| 995.03
#2010-02-02| 990.20
#2010-02-03| 989.41
#2010-02-04| 979.92
#2010-02-05| 968.19
#2010-02-08| 971.48
#2010-02-09| 980.31
#2010-02-10| 968.79
#2010-02-11| 965.40
#2010-02-12| 961.36
#2010-02-15| 953.67
#2010-02-16| 961.35
#2010-02-17| 965.20
#2010-02-18| 964.70
#2010-02-19| 984.71
#2010-02-22| 982.00
#2010-02-23| 981.44
#2010-02-24| 986.11
#2010-02-25| 975.99
#2010-02-26| 982.87
#2010-03-01| 999.67
#2010-03-02|1008.12
#2010-03-03|1005.56
#2010-03-04|1006.64
#2010-03-05|1010.37
#2010-03-08|1000.07
#2010-03-09|1000.98
#2010-03-10| 993.41
#2010-03-11| 990.99
#2010-03-12| 986.64
#2010-03-15| 988.21
#2010-03-16| 999.56
#2010-03-17|1003.85
#2010-03-18|1003.76
#2010-03-19|1001.24
#2010-03-22|1013.18
#2010-03-23|1013.75
#2010-03-24|1019.96
#2010-03-25|1022.75
#2010-03-26|1026.53
#2010-03-29|1026.57
#2010-03-30|1024.33
#2010-03-31|1028.04
#2010-04-01|1033.19
#2010-04-02| .
#2010-04-05| .
#2010-04-06|1036.17
#2010-04-07|1041.56
#2010-04-08|1037.84
#2010-04-09|1040.48
#2010-04-12|1040.55
#2010-04-13|1037.63
#2010-04-14|1034.39
#2010-04-15|1036.26
#2010-04-16|1035.93
#2010-04-19|1027.83
#2010-04-20|1041.05
#2010-04-21|1032.27
#2010-04-22|1020.75
#2010-04-23|1027.17
#2010-04-26|1023.52
#2010-04-27| 993.78
#2010-04-28| 981.08
#2010-04-29|1000.72
#2010-04-30| 998.76
#2010-05-03|1003.48
#2010-05-04| 998.17
#2010-05-05| 967.02
#2010-05-06| 958.90
#2010-05-07| 927.60
#2010-05-10| 967.11
#2010-05-11| 962.27
#2010-05-12| 976.29
#2010-05-13| .
#2010-05-14| 968.38
#2010-05-17| 966.65
#2010-05-18| 970.67
#2010-05-19| 962.17
#2010-05-20| 943.56
#2010-05-21| 930.90
#2010-05-24| 948.16
#2010-05-25| 931.54
#2010-05-26| 951.57
#2010-05-27| 974.57
#2010-05-28| 975.22
#2010-05-31| 974.99
#2010-06-01| 979.55
#2010-06-02| 985.89
#2010-06-03| 994.96
#2010-06-04| 990.40
#2010-06-07| 978.16
#2010-06-08| 965.38
#2010-06-09| 980.17
#2010-06-10| 997.86
#2010-06-11|1000.00
#2010-06-14|1000.05
#2010-06-15|1000.82
#2010-06-16|1002.55
#2010-06-17| 998.29
#2010-06-18| 996.35
#2010-06-21| 987.26
#2010-06-22| 997.57
#2010-06-23| 985.85
#2010-06-24| 981.69
#2010-06-25| .
#2010-06-28| 974.01
#2010-06-29| 958.94
#2010-06-30| 990.65
#2010-07-01| 971.60
#2010-07-02| 964.38
#2010-07-05| 961.46
#2010-07-06| 982.84
#2010-07-07| 980.29
#2010-07-08| 987.18
#2010-07-09|1000.94
#2010-07-12|1013.99
#2010-07-13|1027.07
#2010-07-14|1029.17
#2010-07-15|1019.88
#2010-07-16|1011.82
#2010-07-19|1005.44
#2010-07-20| 996.75
#2010-07-21| 994.41
#2010-07-22| 996.72
#2010-07-23| 990.68
#2010-07-26| 988.32
#2010-07-27|1003.87
#2010-07-28|1007.30
#2010-07-29|1013.95
#2010-07-30|1010.93
#2010-08-02|1021.67
#2010-08-03|1025.02
#2010-08-04|1022.62
#2010-08-05|1025.50
#2010-08-06|1024.88
#2010-08-09|1038.84
#2010-08-10|1046.35
#2010-08-11|1031.98
#2010-08-12|1029.70
#2010-08-13|1037.32
#2010-08-16|1040.85
#2010-08-17|1041.85
#2010-08-18|1040.77
#2010-08-19|1034.11
#2010-08-20|1029.72
#2010-08-23|1028.20
#2010-08-24|1011.34
#2010-08-25| 999.57
#2010-08-26| 997.72
#2010-08-27|1001.33
#2010-08-30|1005.91
#2010-08-31| 996.29
#2010-09-01|1014.46
#2010-09-02|1015.99
#2010-09-03|1020.23
#2010-09-06|1025.23
#2010-09-07|1031.16
#2010-09-08|1040.22
#2010-09-09|1042.43
#2010-09-10|1044.06
#2010-09-13|1042.08
#2010-09-14|1048.68
#2010-09-15|1044.25
#2010-09-16|1043.19
#2010-09-17|1038.13
#2010-09-20|1032.20
#2010-09-21|1037.66
#2010-09-22|1031.90
#2010-09-23|1034.03
#2010-09-24|1042.67
#2010-09-27|1032.98
#2010-09-28|1026.65
#2010-09-29|1006.42
#2010-09-30|1008.36
#2010-10-01|1005.04
#2010-10-04|1001.01
#2010-10-05|1014.35
#2010-10-06|1017.44
#2010-10-07|1013.25
#2010-10-08|1013.34
#2010-10-11|1017.77
#2010-10-12|1028.81
#2010-10-13|1031.31
#2010-10-14|1033.17
#2010-10-15|1030.55
#2010-10-18|1036.37
#2010-10-19|1017.09
#2010-10-20|1016.93
#2010-10-21|1006.49
#2010-10-22| 991.52
#2010-10-25| 993.66
#2010-10-26| 993.80
#2010-10-27| 988.94
#2010-10-28| 968.58
#2010-10-29| 966.67
#2010-11-01| 966.56
#2010-11-02| 968.36
#2010-11-03| 956.23
#2010-11-04| 951.03
#2010-11-05| 954.16
#2010-11-08| 963.14
#2010-11-09| 970.11
#2010-11-10| 969.98
#2010-11-11| 969.00
#2010-11-12| 964.57
#2010-11-15| 963.25
#2010-11-16| 961.01
#2010-11-17| 965.67
#2010-11-18| 972.61
#2010-11-19| 972.72
#2010-11-22| 970.98
#2010-11-23| 959.88
#2010-11-24| 964.22
#2010-11-25| 967.82
#2010-11-26| 970.78
#2010-11-29| 953.50
#2010-11-30| 951.94
#2010-12-01| 961.64
#2010-12-02| 960.07
#2010-12-03| 957.94
#2010-12-06| 958.15
#2010-12-07| 959.10
#2010-12-08| 972.97
#2010-12-09| 982.94
#2010-12-10| 977.52
#2010-12-13| 991.71
#2010-12-14|1000.38
#2010-12-15| 999.31
#2010-12-16| 996.12
#2010-12-17| 960.94
#2010-12-20| 955.90
#2010-12-21| 963.05
#2010-12-22| 962.62
#2010-12-23| 966.12
#2010-12-24| .
#2010-12-27| 966.40
#2010-12-28| 966.97
#2010-12-29| 970.85
#2010-12-30| 959.85
#2010-12-31| .
#2011-01-03| 973.68
#2011-01-04| 976.88
#2011-01-05| 975.33
#2011-01-06| .
#2011-01-07| 979.72
#2011-01-10| 983.96
#2011-01-11| 996.44
#2011-01-12|1002.12
#2011-01-13|1003.13
#2011-01-14| 998.99
#2011-01-17| 998.92
#2011-01-18|1002.15
#2011-01-19| 989.71
#2011-01-20| 971.25
#2011-01-21| 974.89
#2011-01-24| 977.48
#2011-01-25| 969.93
#2011-01-26| 985.82
#2011-01-27| 984.91
#2011-01-28| 982.82
#2011-01-31| 978.61
#2011-02-01| 979.91
#2011-02-02| 976.90
#2011-02-03| 979.74
#2011-02-04| 977.07
#2011-02-07| 976.55
#2011-02-08| 971.31
#2011-02-09| 971.24
#2011-02-10| 972.59
#2011-02-11| 966.43
#2011-02-14| 974.22
#2011-02-15| 974.73
#2011-02-16| 972.77
#2011-02-17| 969.61
#2011-02-18| 970.10
#2011-02-21| 972.76
#2011-02-22| 963.83
#2011-02-23| 956.05
#2011-02-24| 953.57
#2011-02-25| 957.44
#2011-02-28| 968.35
#2011-03-01| 961.87
#2011-03-02| 956.32
#2011-03-03| 962.81
#2011-03-04| 971.95
#2011-03-07| 973.19
#2011-03-08| 969.89
#2011-03-09| 972.02
#2011-03-10| 967.42
#2011-03-11| 954.17
#2011-03-14| 939.88
#2011-03-15| 922.77
#2011-03-16| 915.69
#2011-03-17| 919.10
#2011-03-18| 924.72
#2011-03-21| 933.78
#2011-03-22| 941.12
#2011-03-23| 942.56
#2011-03-24| 949.29
#2011-03-25| 959.39
#2011-03-28| 961.13
#2011-03-29| 958.69
#2011-03-30| 968.95
#2011-03-31| 964.75
#2011-04-01| 969.40
#2011-04-04| 980.89
#2011-04-05| 985.18
#2011-04-06| 992.38
#2011-04-07| 993.73
#2011-04-08| 989.44
#2011-04-11| 992.82
#2011-04-12| 986.79
#2011-04-13| 992.31
#2011-04-14| 986.07
#2011-04-15| 989.78
#2011-04-18| 980.10
#2011-04-19| 980.17
#2011-04-20| 984.97
#2011-04-21| 988.34
#2011-04-22| .
#2011-04-25| .
#2011-04-26| 974.38
#2011-04-27| 978.64
#2011-04-28| 966.79
#2011-04-29| 976.35
#2011-05-02| 974.93
#2011-05-03| 976.87
#2011-05-04| 993.01
#2011-05-05|1001.17
#2011-05-06|1014.09
#2011-05-09|1003.03
#2011-05-10|1005.71
#2011-05-11|1014.26
#2011-05-12|1010.39
#2011-05-13|1019.40
#2011-05-16|1017.81
#2011-05-17|1012.76
#2011-05-18|1016.37
#2011-05-19|1014.72
#2011-05-20|1018.62
#2011-05-23|1000.66
#2011-05-24| 998.18
#2011-05-25|1002.93
#2011-05-26|1001.14
#2011-05-27|1001.99
#2011-05-30| 997.97
#2011-05-31|1004.65
#2011-06-01|1010.22
#2011-06-02| .
#2011-06-03| 990.03
#2011-06-06| .
#2011-06-07| 998.51
#2011-06-08| 983.72
#2011-06-09| 996.07
#2011-06-10| 984.93
#2011-06-13| 984.82
#2011-06-14| 993.91
#2011-06-15| 985.88
#2011-06-16| 969.15
#2011-06-17| 969.19
#2011-06-20| 962.43
#2011-06-21| 974.91
#2011-06-22| 969.27
#2011-06-23| 961.93
#2011-06-24| .
#2011-06-27| 970.78
#2011-06-28| 977.52
#2011-06-29| 992.03
#2011-06-30|1000.00
#2011-07-01| 997.31
#2011-07-04|1007.17
#2011-07-05|1009.32
#2011-07-06|1008.57
#2011-07-07|1020.24
#2011-07-08|1018.32
#2011-07-11|1023.10
#2011-07-12|1022.10
#2011-07-13|1018.01
#2011-07-14|1012.12
#2011-07-15|1010.44
#2011-07-18| 996.49
#2011-07-19|1006.31
#2011-07-20|1011.63
#2011-07-21|1017.80
#2011-07-22|1015.26
#2011-07-25|1019.37
#2011-07-26|1012.39
#2011-07-27|1019.63
#2011-07-28|1013.17
#2011-07-29| 997.89
#2011-08-01| 967.03
#2011-08-02| 946.82
#2011-08-03| 911.13
#2011-08-04| 885.11
#2011-08-05| 875.85
#2011-08-08| 824.44
#2011-08-09| 851.47
#2011-08-10| 830.31
#2011-08-11| 862.69
#2011-08-12| 890.74
#2011-08-15| 907.77
#2011-08-16| 895.23
#2011-08-17| 900.02
#2011-08-18| 866.23
#2011-08-19| 859.47
#2011-08-22| 872.85
#2011-08-23| 884.02
#2011-08-24| 890.43
#2011-08-25| 877.75
#2011-08-26| 876.79
#2011-08-29| 902.77
#2011-08-30| 894.38
#2011-08-31| 916.63
#2011-09-01| 917.46
#2011-09-02| 890.11
#2011-09-05| 858.73
#2011-09-06| 868.00
#2011-09-07| 887.33
#2011-09-08| 886.24
#2011-09-09| 874.64
#2011-09-12| 858.84
#2011-09-13| 860.82
#2011-09-14| 877.00
#2011-09-15| 889.30
#2011-09-16| 904.99
#2011-09-19| 886.18
#2011-09-20| 903.92
#2011-09-21| 897.30
#2011-09-22| 868.59
#2011-09-23| 858.80
#2011-09-26| 866.07
#2011-09-27| 891.29
#2011-09-28| 892.61
#2011-09-29| 904.56
#2011-09-30| 896.89
#2011-10-03| 902.23
#2011-10-04| 881.55
#2011-10-05| 903.06
#2011-10-06| 919.55
#2011-10-07| 916.58
#2011-10-10| 932.68
#2011-10-11| 922.90
#2011-10-12| 919.83
#2011-10-13| 918.57
#2011-10-14| 927.95
#2011-10-17| 918.86
#2011-10-18| 920.04
#2011-10-19| 918.41
#2011-10-20| 917.14
#2011-10-21| 936.94
#2011-10-24| 941.83
#2011-10-25| 934.77
#2011-10-26| 934.13
#2011-10-27| 938.85
#2011-10-28| 946.90
#2011-10-31| 937.20
#2011-11-01| 917.55
#2011-11-02| 917.92
#2011-11-03| 919.50
#2011-11-04| 932.00
#2011-11-07| 918.12
#2011-11-08| 909.54
#2011-11-09| 907.22
#2011-11-10| 906.48
#2011-11-11| 924.90
#2011-11-14| 921.51
#2011-11-15| 931.10
#2011-11-16| 927.60
#2011-11-17| 921.96
#2011-11-18| 915.80
#2011-11-21| 892.75
#2011-11-22| 891.06
#2011-11-23| 884.60
#2011-11-24| 874.72
#2011-11-25| 884.12
#2011-11-28| 906.50
#2011-11-29| 909.74
#2011-11-30| 938.02
#2011-12-01| 929.44
#2011-12-02| 932.59
#2011-12-05| 938.08
#2011-12-06| 945.66
#2011-12-07| 944.56
#2011-12-08| 941.20
#2011-12-09| 932.77
#2011-12-12| 927.72
#2011-12-13| 943.45
#2011-12-14| 933.99
#2011-12-15| 935.28
#2011-12-16| 930.19
#2011-12-19| 931.68
#2011-12-20| 941.97
#2011-12-21| 946.57
#2011-12-22| 948.12
#2011-12-23| 957.79
#2011-12-26| .
#2011-12-27| 957.24
#2011-12-28| 957.45
#2011-12-29| 962.80
#2011-12-30| 968.24
#2012-01-02| 972.82
#2012-01-03| 983.46
#2012-01-04| 982.38
#2012-01-05| 983.42
#2012-01-06| .
#2012-01-09| 983.55
#2012-01-10| 985.70
#2012-01-11| 983.89
#2012-01-12| 982.33
#2012-01-13| 978.33
#2012-01-16| 986.73
#2012-01-17| 987.20
#2012-01-18| 988.31
#2012-01-19| 981.43
#2012-01-20| 986.06
#2012-01-23| 991.09
#2012-01-24| 988.51
#2012-01-25| 994.55
#2012-01-26|1005.74
#2012-01-27|1003.83
#2012-01-30|1003.55
#2012-01-31|1016.97
#2012-02-01|1026.09
#2012-02-02|1013.82
#2012-02-03|1017.05
#2012-02-06|1013.58
#2012-02-07|1011.29
#2012-02-08|1003.29
#2012-02-09| 997.91
#2012-02-10| 996.43
#2012-02-13|1002.44
#2012-02-14|1003.12
#2012-02-15|1011.89
#2012-02-16|1001.35
#2012-02-17| 989.74
#2012-02-20| 978.50
#2012-02-21| 980.49
#2012-02-22| 978.25
#2012-02-23| 985.24
#2012-02-24| 983.13
#2012-02-27| 978.47
#2012-02-28| 980.49
#2012-02-29| 981.66
#2012-03-01| 986.15
#2012-03-02| 993.37
#2012-03-05|1015.80
#2012-03-06| 992.84
#2012-03-07| 993.74
#2012-03-08|1001.68
#2012-03-09|1012.98
#2012-03-12|1011.49
#2012-03-13|1022.02
#2012-03-14|1019.90
#2012-03-15|1009.64
#2012-03-16|1007.46
#2012-03-19|1011.87
#2012-03-20|1014.00
#2012-03-21|1005.54
#2012-03-22|1004.39
#2012-03-23|1002.93
#2012-03-26|1020.92
#2012-03-27|1013.24
#2012-03-28|1006.80
#2012-03-29| 998.52
#2012-03-30|1011.82
#2012-04-02|1026.96
#2012-04-03|1028.52
#2012-04-04|1007.98
#2012-04-05|1008.36
#2012-04-06| .
#2012-04-09| .
#2012-04-10|1002.87
#2012-04-11| 991.15
#2012-04-12|1007.09
#2012-04-13| 999.27
#2012-04-16|1009.21
#2012-04-17|1022.81
#2012-04-18|1022.39
#2012-04-19|1021.53
#2012-04-20|1029.86
#2012-04-23|1007.19
#2012-04-24|1018.95
#2012-04-25|1019.44
#2012-04-26| 986.14
#2012-04-27| 997.07
#2012-04-30|1009.65
#2012-05-01| .
#2012-05-02|1007.41
#2012-05-03|1021.57
#2012-05-04|1012.75
#2012-05-07|1006.96
#2012-05-08| 998.07
#2012-05-09| 992.88
#2012-05-10|1006.48
#2012-05-11|1012.44
#2012-05-14|1003.13
#2012-05-15| 998.85
#2012-05-16| 994.44
#2012-05-17| .
#2012-05-18| 986.15
#2012-05-21| 995.87
#2012-05-22|1010.49
#2012-05-23| 997.42
#2012-05-24|1008.09
#2012-05-25|1015.05
#2012-05-28|1010.03
#2012-05-29|1018.99
#2012-05-30|1003.56
#2012-05-31|1008.27
#2012-06-01| 987.18
#2012-06-04| 982.78
#2012-06-05| 969.71
#2012-06-06| .
#2012-06-07| 988.01
#2012-06-08| 983.56
#2012-06-11| 985.15
#2012-06-12| 985.53
#2012-06-13| 989.43
#2012-06-14| 989.35
#2012-06-15| 977.62
#2012-06-18| 987.98
#2012-06-19| 995.29
#2012-06-20| 996.18
#2012-06-21| 994.77
#2012-06-22| .
#2012-06-25| 982.08
#2012-06-26| 981.90
#2012-06-27| 983.16
#2012-06-28| 972.28
#2012-06-29| 986.14
#2012-07-02| 992.73
#2012-07-03|1011.29
#2012-07-04|1008.21
#2012-07-05|1008.46
#2012-07-06|1003.49
#2012-07-09|1004.25
#2012-07-10|1006.25
#2012-07-11|1017.23
#2012-07-12|1008.99
#2012-07-13|1019.93
#2012-07-16|1027.79
#2012-07-17|1036.62
#2012-07-18|1047.03
#2012-07-19|1053.77
#2012-07-20|1043.25
#2012-07-23|1022.87
#2012-07-24|1022.62
#2012-07-25|1021.68
#2012-07-26|1021.19
#2012-07-27|1029.10
#2012-07-30|1031.86
#2012-07-31|1031.90
#2012-08-01|1024.65
#2012-08-02|1023.98
#2012-08-03|1034.16
#2012-08-06|1037.16
#2012-08-07|1031.99
#2012-08-08|1036.04
#2012-08-09|1036.62
#2012-08-10|1038.25
#2012-08-13|1043.98
#2012-08-14|1051.55
#2012-08-15|1053.16
#2012-08-16|1054.37
#2012-08-17|1058.13
#2012-08-20|1057.53
#2012-08-21|1062.50
#2012-08-22|1049.25
#2012-08-23|1043.61
#2012-08-24|1046.14
#2012-08-27|1049.74
#2012-08-28|1042.71
#2012-08-29|1048.30
#2012-08-30|1052.64
#2012-08-31|1052.49
#2012-09-03|1054.68
#2012-09-04|1044.37
#2012-09-05|1058.05
#2012-09-06|1068.22
#2012-09-07|1059.49
#2012-09-10|1049.98
#2012-09-11|1050.62
#2012-09-12|1053.48
#2012-09-13|1056.67
#2012-09-14|1058.48
#2012-09-17|1052.80
#2012-09-18|1052.99
#2012-09-19|1061.15
#2012-09-20|1059.09
#2012-09-21|1059.65
#2012-09-24|1061.43
#2012-09-25|1062.54
#2012-09-26|1079.39
#2012-09-27|1089.65
#2012-09-28|1089.28
#2012-10-01|1104.17
#2012-10-02|1102.66
#2012-10-03|1105.36
#2012-10-04|1104.11
#2012-10-05|1105.62
#2012-10-08|1100.38
#2012-10-09|1089.53
#2012-10-10|1082.57
#2012-10-11|1087.91
#2012-10-12|1086.98
#2012-10-15|1093.45
#2012-10-16|1099.88
#2012-10-17|1114.35
#2012-10-18|1114.33
#2012-10-19|1107.26
#2012-10-22|1105.66
#2012-10-23|1092.52
#2012-10-24|1096.56
#2012-10-25|1106.50
#2012-10-26|1117.29
#2012-10-29|1114.39
#2012-10-30|1111.75
#2012-10-31|1111.47
#2012-11-01|1117.88
#2012-11-02|1119.65
#2012-11-05|1113.34
#2012-11-06|1119.07
#2012-11-07|1096.09
#2012-11-08|1086.09
#2012-11-09|1086.53
#2012-11-12|1091.23
#2012-11-13|1094.08
#2012-11-14|1091.16
#2012-11-15|1075.71
#2012-11-16|1067.09
#2012-11-19|1079.04
#2012-11-20|1088.49
#2012-11-21|1089.20
#2012-11-22|1098.51
#2012-11-23|1106.71
#2012-11-26|1102.00
#2012-11-27|1124.86
#2012-11-28|1122.80
#2012-11-29|1131.27
#2012-11-30|1127.24
#2012-12-03|1126.60
#2012-12-04|1139.38
#2012-12-05|1141.82
#2012-12-06|1150.63
#2012-12-07|1153.66
#2012-12-10|1156.34
#2012-12-11|1164.13
#2012-12-12|1159.69
#2012-12-13|1146.33
#2012-12-14|1150.60
#2012-12-17|1146.55
#2012-12-18|1154.52
#2012-12-19|1146.49
#2012-12-20|1139.58
#2012-12-21|1142.68
#2012-12-24| .
#2012-12-25| .
#2012-12-26| .
#2012-12-27|1144.81
#2012-12-28|1143.19
#2012-12-31| .
#2013-01-01| .
#2013-01-02|1161.80
#2013-01-03|1158.62
#2013-01-04|1155.18
#2013-01-07|1145.80
#2013-01-08|1155.83
#2013-01-09|1157.22
#2013-01-10|1154.39
#2013-01-11|1125.87
#2013-01-14|1133.36
#2013-01-15|1133.73
#2013-01-16|1135.34
#2013-01-17|1146.68
#2013-01-18|1144.67
#2013-01-21|1139.22
#2013-01-22|1143.45
#2013-01-23|1154.85
#2013-01-24|1149.79
#2013-01-25|1157.39
#2013-01-28|1139.91
#2013-01-29|1143.06
#2013-01-30|1134.64
#2013-01-31|1117.82
#2013-02-01|1124.17
#2013-02-04|1127.39
#2013-02-05|1131.81
#2013-02-06|1134.73
#2013-02-07|1136.09
#2013-02-08|1128.37
#2013-02-11|1128.46
#2013-02-12|1128.08
#2013-02-13|1139.35
#2013-02-14|1129.11
#2013-02-15|1137.45
#2013-02-18|1130.23
#2013-02-19|1133.44
#2013-02-20|1134.44
#2013-02-21|1125.87
#2013-02-22|1138.62
#2013-02-25|1132.91
#2013-02-26|1120.70
#2013-02-27|1128.55
#2013-02-28|1130.24
#2013-03-01|1128.32
#2013-03-04|1125.16
#2013-03-05|1128.65
#2013-03-06|1121.46
#2013-03-07|1121.37
#2013-03-08|1124.86
#2013-03-11|1129.82
#2013-03-12|1129.33
#2013-03-13|1134.03
#2013-03-14|1151.59
#2013-03-15|1154.15
#2013-03-18|1151.99
#2013-03-19|1153.31
#2013-03-20|1151.35
#2013-03-21|1161.67
#2013-03-22|1172.35
#2013-03-25|1178.94
#2013-03-26|1187.06
#2013-03-27|1189.94
#2013-03-28|1199.13
#2013-03-29| .
#2013-04-01| .
#2013-04-02|1207.58
#2013-04-03|1206.44
#2013-04-04|1205.34
#2013-04-05|1186.10
#2013-04-08|1189.07
#2013-04-09|1185.82
#2013-04-10|1192.46
#2013-04-11|1199.70
#2013-04-12|1197.84
#2013-04-15|1196.86
#2013-04-16|1179.19
#2013-04-17|1170.27
#2013-04-18|1185.74
#2013-04-19|1183.28
#2013-04-22|1189.99
#2013-04-23|1210.26
#2013-04-24|1208.73
#2013-04-25|1203.69
#2013-04-26|1201.39
#2013-04-29|1207.90
#2013-04-30|1207.51
#2013-05-01| .
#2013-05-02|1196.94
#2013-05-03|1199.90
#2013-05-06|1203.68
#2013-05-07|1200.26
#2013-05-08|1207.82
#2013-05-09| .
#2013-05-10|1215.61
#2013-05-13|1216.41
#2013-05-14|1221.14
#2013-05-15|1228.04
#2013-05-16|1226.81
#2013-05-17|1220.39
#2013-05-20|1222.29
#2013-05-21|1223.40
#2013-05-22|1241.13
#2013-05-23|1224.73
#2013-05-24|1229.09
#2013-05-27|1238.23
#2013-05-28|1250.40
#2013-05-29|1230.33
#2013-05-30|1236.01
#2013-05-31|1236.61
#2013-06-03|1225.03
#2013-06-04|1227.27
#2013-06-05|1227.00
#2013-06-06| .
#2013-06-07|1225.19
#2013-06-10|1218.76
#2013-06-11|1222.44
#2013-06-12|1223.65
#2013-06-13|1218.49
#2013-06-14|1223.54
#2013-06-17|1231.48
#2013-06-18|1235.63
#2013-06-19|1229.33
#2013-06-20|1201.84
#2013-06-21| .
#2013-06-24|1185.62
#2013-06-25|1191.60
#2013-06-26|1203.09
#2013-06-27|1209.19
#2013-06-28|1194.49
#2013-07-01|1203.50
#2013-07-02|1206.88
#2013-07-03|1203.11
#2013-07-04|1227.13
#2013-07-05|1222.14
#2013-07-08|1232.54
#2013-07-09|1247.35
#2013-07-10|1252.87
#2013-07-11|1284.17
#2013-07-12|1278.52
#2013-07-15|1282.37
#2013-07-16|1280.51
#2013-07-17|1284.46
#2013-07-18|1294.85
#2013-07-19|1288.93
#2013-07-22|1294.51
#2013-07-23|1295.75
#2013-07-24|1302.03
#2013-07-25|1300.41
#2013-07-26|1288.51
#2013-07-29|1294.87
#2013-07-30|1300.19
#2013-07-31|1305.32
#2013-08-01|1312.03
#2013-08-02|1305.65
#2013-08-05|1311.33
#2013-08-06|1302.73
#2013-08-07|1298.52
#2013-08-08|1297.69
#2013-08-09|1301.09
#2013-08-12|1307.07
#2013-08-13|1313.73
#2013-08-14|1315.15
#2013-08-15|1307.29
#2013-08-16|1314.24
#2013-08-19|1304.07
#2013-08-20|1296.26
#2013-08-21|1292.82
#2013-08-22|1296.35
#2013-08-23|1298.58
#2013-08-26|1298.29
#2013-08-27|1280.32
#2013-08-28|1269.93
#2013-08-29|1284.68
#2013-08-30|1273.88
#2013-09-02|1292.68
#2013-09-03|1280.16
#2013-09-04|1291.37
#2013-09-05|1290.41
#2013-09-06|1291.20
#2013-09-09|1289.51
#2013-09-10|1319.11
#2013-09-11|1321.64
#2013-09-12|1324.31
#2013-09-13|1330.52
#2013-09-16|1355.13
#2013-09-17|1351.33
#2013-09-18|1354.35
#2013-09-19|1358.12
#2013-09-20|1358.58
#2013-09-23|1354.09
#2013-09-24|1352.53
#2013-09-25|1348.60
#2013-09-26|1352.02
#2013-09-27|1352.87
#2013-09-30|1346.81
#2013-10-01|1345.90
#2013-10-02|1340.18
#2013-10-03|1341.84
#2013-10-04|1316.62
#2013-10-07|1312.76
#2013-10-08|1270.52
#2013-10-09|1269.33
#2013-10-10|1279.04
#2013-10-11|1291.70
#2013-10-14|1286.79
#2013-10-15|1293.36
#2013-10-16|1288.87
#2013-10-17|1288.81
#2013-10-18|1299.37
#2013-10-21|1302.08
#2013-10-22|1301.66
#2013-10-23|1292.97
#2013-10-24|1289.09
#2013-10-25|1289.16
#2013-10-28|1294.19
#2013-10-29|1286.94
#2013-10-30|1283.84
#2013-10-31|1287.45
#2013-11-01|1281.62
#2013-11-04|1279.56
#2013-11-05|1277.64
#2013-11-06|1283.73
#2013-11-07|1287.05
#2013-11-08|1303.22
#2013-11-11|1305.51
#2013-11-12|1311.88
#2013-11-13|1310.49
#2013-11-14|1317.17
#2013-11-15|1320.07
#2013-11-18|1327.36
#2013-11-19|1328.21
#2013-11-20|1326.07
#2013-11-21|1331.10
#2013-11-22|1339.77
#2013-11-25|1341.40
#2013-11-26|1343.75
#2013-11-27|1354.97
#2013-11-28|1362.07
#2013-11-29|1368.88
#2013-12-02|1371.96
#2013-12-03|1369.67
#2013-12-04|1349.26
#2013-12-05|1349.75
#2013-12-06|1354.84
#2013-12-09|1361.13
#2013-12-10|1353.19
#2013-12-11|1347.37
#2013-12-12|1341.51
#2013-12-13|1345.00
#2013-12-16|1345.48
#2013-12-17|1342.02
#2013-12-18|1358.56
#2013-12-19|1377.53
#2013-12-20|1382.82
#2013-12-23|1387.69
#2013-12-24| .
#2013-12-25| .
#2013-12-26| .
#2013-12-27|1392.16
#2013-12-30|1391.54
#2013-12-31| .
#2014-01-01| .
#2014-01-02|1390.79
#2014-01-03|1402.45
#2014-01-06| .
#2014-01-07|1396.11
#2014-01-08|1402.78
#2014-01-09|1409.81
#2014-01-10|1419.25
#2014-01-13|1409.81
#2014-01-14|1408.89
#2014-01-15|1425.55
#2014-01-16|1433.83
#2014-01-17|1442.67
#2014-01-20|1444.10
#2014-01-21|1461.78
#2014-01-22|1468.61
#2014-01-23|1461.22
#2014-01-24|1422.22
#2014-01-27|1410.41
#2014-01-28|1426.05
#2014-01-29|1414.70
#2014-01-30|1418.34
#2014-01-31|1417.28
#2014-02-03|1408.02
#2014-02-04|1393.41
#2014-02-05|1400.81
#2014-02-06|1398.86
#2014-02-07|1404.10
#2014-02-10|1414.62
#2014-02-11|1433.88
#2014-02-12|1442.16
#2014-02-13|1456.42
#2014-02-14|1468.11
#2014-02-17|1473.04
#2014-02-18|1466.19
#2014-02-19|1495.65
#2014-02-20|1515.76
#2014-02-21|1506.13
#2014-02-24|1513.44
#2014-02-25|1513.27
#2014-02-26|1507.18
#2014-02-27|1500.55
#2014-02-28|1499.94
#2014-03-03|1447.79
#2014-03-04|1484.08
#2014-03-05|1474.74
#2014-03-06|1481.35
#2014-03-07|1398.56
#2014-03-10|1389.29
#2014-03-11|1385.93
#2014-03-12|1383.88
#2014-03-13|1379.75
#2014-03-14|1373.81
#2014-03-17|1387.06
#2014-03-18|1390.05
#2014-03-19|1395.97
#2014-03-20|1382.06
#2014-03-21|1385.41
#2014-03-24|1359.71
#2014-03-25|1370.58
#2014-03-26|1365.94
#2014-03-27|1370.45
#2014-03-28|1378.21
#2014-03-31|1381.43
#2014-04-01|1389.52
#2014-04-02|1390.19
#2014-04-03|1378.77
#2014-04-04|1411.42
#2014-04-07|1399.65
#2014-04-08|1381.03
#2014-04-09|1389.43
#2014-04-10|1392.78
#2014-04-11|1371.89
#2014-04-14|1373.59
#2014-04-15|1370.86
#2014-04-16|1387.76
#2014-04-17|1379.74
#2014-04-18| .
#2014-04-21| .
#2014-04-22|1422.91
#2014-04-23|1443.25
#2014-04-24|1463.56
#2014-04-25|1485.04
#2014-04-28|1525.59
#2014-04-29|1525.42
#2014-04-30|1530.01
#2014-05-01| .
#2014-05-02|1568.00
#2014-05-05|1560.28
#2014-05-06|1556.32
#2014-05-07|1536.54
#2014-05-08|1562.02
#2014-05-09|1560.09
#2014-05-12|1572.63
#2014-05-13|1569.51
#2014-05-14|1564.83
#2014-05-15|1578.28
#2014-05-16|1580.11
#2014-05-19|1531.39
#2014-05-20|1533.45
#2014-05-21|1547.27
#2014-05-22|1532.69
#2014-05-23|1540.19
#2014-05-26|1497.59
#2014-05-27|1504.46
#2014-05-28|1492.24
#2014-05-29| .
#2014-05-30|1503.61
#2014-06-02|1512.14
#2014-06-03|1510.59
#2014-06-04|1513.17
#2014-06-05|1508.25
#2014-06-06| .
#2014-06-09|1521.73
#2014-06-10|1525.89
#2014-06-11|1533.29
#2014-06-12|1542.57
#2014-06-13|1530.51
#2014-06-16|1517.72
#2014-06-17|1516.21
#2014-06-18|1518.51
#2014-06-19|1534.34
#2014-06-20| .
#2014-06-23|1540.53
#2014-06-24|1536.74
#2014-06-25|1525.89
#2014-06-26|1516.50
#2014-06-27|1529.86
#2014-06-30|1528.84
#2014-07-01|1534.81
#2014-07-02|1544.30
#2014-07-03|1574.12
#2014-07-04|1582.02
#2014-07-07|1578.25
#2014-07-08|1550.38
#2014-07-09|1543.07
#2014-07-10|1524.85
#2014-07-11|1525.32
#2014-07-14|1528.93
#2014-07-15|1516.75
#2014-07-16|1516.02
#2014-07-17|1496.65
#2014-07-18|1496.53
#2014-07-21|1495.61
#2014-07-22|1506.05
#2014-07-23|1506.01
#2014-07-24|1512.32
#2014-07-25|1504.13
#2014-07-28|1500.09
#2014-07-29|1496.58
#2014-07-30|1503.25
#2014-07-31|1507.99
#2014-08-01|1483.34
#2014-08-04|1490.67
#2014-08-05|1499.30
#2014-08-06|1459.11
#2014-08-07|1460.94
#2014-08-08|1447.50
#2014-08-11|1462.27
#2014-08-12|1455.92
#2014-08-13|1446.30
#2014-08-14|1446.19
#2014-08-15|1438.12
#2014-08-18|1465.81
#2014-08-19|1472.09
#2014-08-20|1478.35
#2014-08-21|1505.35
#2014-08-22|1508.28
#2014-08-25|1524.56
#2014-08-26|1527.03
#2014-08-27|1533.11
#2014-08-28|1515.76
#2014-08-29|1525.76
#2014-09-01|1528.46
#2014-09-02|1525.71
#2014-09-03|1536.89
#2014-09-04|1537.95
#2014-09-05|1534.60
#2014-09-08|1525.46
#2014-09-09|1518.11
#2014-09-10|1512.61
#2014-09-11|1509.39
#2014-09-12|1505.68
#2014-09-15|1498.69
#2014-09-16|1491.60
#2014-09-17|1494.99
#2014-09-18|1499.98
#2014-09-19|1515.32
#2014-09-22|1513.67
#2014-09-23|1490.24
#2014-09-24|1491.03
#2014-09-25|1484.54
#2014-09-26|1482.65
#2014-09-29|1487.73
#2014-09-30|1491.26
#2014-10-01|1471.35
#2014-10-02|1445.81
#2014-10-03|1458.68
#2014-10-06|1456.87
#2014-10-07|1437.49
#2014-10-08|1426.52
#2014-10-09|1415.00
#2014-10-10|1404.60
#2014-10-13|1402.85
#2014-10-14|1415.52
#2014-10-15|1379.50
#2014-10-16|1333.56
#2014-10-17|1358.66
#2014-10-20|1357.02
#2014-10-21|1386.07
#2014-10-22|1411.37
#2014-10-23|1422.87
#2014-10-24|1428.76
#2014-10-27|1439.25
#2014-10-28|1465.00
#2014-10-29|1476.37
#2014-10-30|1489.72
#2014-10-31|1503.02
#2014-11-03|1499.07
#2014-11-04|1502.59
#2014-11-05|1507.52
#2014-11-06|1495.83
#2014-11-07|1499.24
#2014-11-10|1513.43
#2014-11-11|1529.35
#2014-11-12|1529.00
#2014-11-13|1538.12
#2014-11-14|1530.57
#2014-11-17|1526.76
#2014-11-18|1537.99
#2014-11-19|1543.45
#2014-11-20| .
#2014-11-21|1557.00
#2014-11-24|1552.26
#2014-11-25|1545.11
#2014-11-26|1540.04
#2014-11-27|1544.32
#2014-11-28|1559.84
#2014-12-01|1561.05
#2014-12-02|1549.12
#2014-12-03|1560.81
#2014-12-04|1549.69
#2014-12-05| .
#2014-12-08|1564.09
#2014-12-09|1532.96
#2014-12-10|1545.52
#2014-12-11|1545.69
#2014-12-12|1524.89
#2014-12-15|1500.45
#2014-12-16|1498.58
#2014-12-17|1515.04
#2014-12-18|1550.42
#2014-12-19|1562.25
#2014-12-22|1573.43
#2014-12-23|1557.54
#2014-12-24| .
#2014-12-25| .
#2014-12-26| .
#2014-12-29|1572.38
#2014-12-30|1565.40
#2014-12-31| .
#2015-01-01| .
#2015-01-02|1570.83
#2015-01-05|1575.43
#2015-01-06| .
#2015-01-07|1544.35
#2015-01-08|1592.97
#2015-01-09|1599.48
#2015-01-12|1611.55
#2015-01-13|1618.58
#2015-01-14|1604.65
#2015-01-15|1620.67
#2015-01-16|1619.20
#2015-01-19|1631.15
#2015-01-20|1633.78
#2015-01-21|1639.30
#2015-01-22|1634.31
#2015-01-23|1645.89
#2015-01-26|1667.43
#2015-01-27|1659.08
#2015-01-28|1687.91
#2015-01-29|1695.36
#2015-01-30|1702.93
#2015-02-02|1697.67
#2015-02-03|1701.62
#2015-02-04|1715.46
#2015-02-05|1709.06
#2015-02-06|1711.82
#2015-02-09|1691.33
#2015-02-10|1705.11
#2015-02-11|1722.37
#2015-02-12|1761.41
#2015-02-13|1766.49
#2015-02-16|1766.06
#2015-02-17|1765.20
#2015-02-18|1773.47
#2015-02-19|1778.76
#2015-02-20|1765.13
#2015-02-23|1790.70
#2015-02-24|1794.77
#2015-02-25|1795.19
#2015-02-26|1800.92
#2015-02-27|1816.07
#2015-03-02|1812.42
#2015-03-03|1783.22
#2015-03-04|1773.79
#2015-03-05|1795.31
#2015-03-06|1781.08
#2015-03-09|1768.29
#2015-03-10|1749.43
#2015-03-11|1762.46
#2015-03-12|1785.24
#2015-03-13|1797.24
#2015-03-16|1818.37
#2015-03-17|1797.20
#2015-03-18|1818.46
#2015-03-19|1819.75
#2015-03-20|1823.51
#2015-03-23|1796.99
#2015-03-24|1804.32
#2015-03-25|1791.32
#2015-03-26|1769.76
#2015-03-27|1776.38
#2015-03-30|1797.77
#2015-03-31|1780.60
#2015-04-01|1793.71
#2015-04-02|1802.13
#2015-04-03| .
#2015-04-06| .
#2015-04-07|1827.72
#2015-04-08|1823.35
#2015-04-09|1851.35
#2015-04-10|1861.36
#2015-04-13|1867.89
#2015-04-14|1899.87
#2015-04-15|1905.76
#2015-04-16|1888.71
#2015-04-17|1859.86
#2015-04-20|1858.03
#2015-04-21|1868.65
#2015-04-22|1874.41
#2015-04-23|1855.92
#2015-04-24|1863.11
#2015-04-27|1912.49
#2015-04-28|1862.52
#2015-04-29|1832.11
#2015-04-30|1820.48
#2015-05-01| .
#2015-05-04|1829.23
#2015-05-05|1801.53
#2015-05-06|1776.65
#2015-05-07|1785.64
#2015-05-08|1816.97
#2015-05-11|1839.31
#2015-05-12|1812.42
#2015-05-13|1782.76
#2015-05-14| .
#2015-05-15|1777.93
#2015-05-18|1767.99
#2015-05-19|1784.82
#2015-05-20|1782.00
#2015-05-21|1788.18
#2015-05-22|1794.55
#2015-05-25|1793.66
#2015-05-26|1771.13
#2015-05-27|1777.86
#2015-05-28|1782.67
#2015-05-29|1752.49
#2015-06-01|1758.65
#2015-06-02|1728.42
#2015-06-03|1740.60
#2015-06-04|1716.89
#2015-06-05|1710.21
#2015-06-08|1676.67
#2015-06-09|1652.89
#2015-06-10|1664.63
#2015-06-11|1664.87
#2015-06-12|1640.77
#2015-06-15|1608.63
#2015-06-16|1620.68
#2015-06-17|1612.74
#2015-06-18|1612.30
#2015-06-19| .
#2015-06-22|1642.29
#2015-06-23|1661.01
#2015-06-24|1650.14
#2015-06-25|1639.50
#2015-06-26|1648.37
#2015-06-29|1608.17
#2015-06-30|1600.61
#2015-07-01|1641.84
#2015-07-02|1648.40
#2015-07-03|1641.80
#2015-07-06|1625.97
#2015-07-07|1631.01
#2015-07-08|1635.34
#2015-07-09|1666.05
#2015-07-10|1693.07
#2015-07-13|1725.09
#2015-07-14|1740.53
#2015-07-15|1725.87
#2015-07-16|1741.02
#2015-07-17|1742.61
#2015-07-20|1751.59
#2015-07-21|1741.53
#2015-07-22|1726.14
#2015-07-23|1765.47
#2015-07-24|1759.25
#2015-07-27|1733.84
#2015-07-28|1742.94
#2015-07-29|1762.67
#2015-07-30|1781.01
#2015-07-31|1786.02
#2015-08-03|1798.56
#2015-08-04|1814.91
#2015-08-05|1828.57
#2015-08-06|1819.64
#2015-08-07|1794.46
#2015-08-10|1800.79
#2015-08-11|1786.13
#2015-08-12|1746.50
#2015-08-13|1755.79
#2015-08-14|1746.05
#2015-08-17|1751.86
#2015-08-18|1771.21
#2015-08-19|1745.12
#2015-08-20|1702.85
#2015-08-21|1650.68
#2015-08-24|1583.84
#2015-08-25|1634.20
#2015-08-26|1613.20
#2015-08-27|1650.54
#2015-08-28|1655.30
#2015-08-31|1648.28
#2015-09-01|1631.79
#2015-09-02|1660.22
#2015-09-03|1703.03
#2015-09-04|1671.64
#2015-09-07|1680.90
#2015-09-08|1686.11
#2015-09-09|1703.13
#2015-09-10|1698.80
#2015-09-11|1687.84
#2015-09-14|1672.31
#2015-09-15|1671.88
#2015-09-16|1679.05
#2015-09-17|1683.53
#2015-09-18|1694.82
#2015-09-21|1729.54
#2015-09-22|1670.72
#2015-09-23|1683.55
#2015-09-24|1640.39
#2015-09-25|1677.16
#2015-09-28|1636.59
#2015-09-29|1602.05
#2015-09-30|1623.67
#2015-10-01|1614.17
#2015-10-02|1614.55
#2015-10-05|1650.31
#2015-10-06|1648.19
#2015-10-07|1626.29
#2015-10-08|1638.36
#2015-10-09|1662.10
#2015-10-12|1665.99
#2015-10-13|1650.31
#2015-10-14|1634.50
#2015-10-15|1669.53
#2015-10-16|1686.19
#2015-10-19|1701.73
#2015-10-20|1690.27
#2015-10-21|1680.80
#2015-10-22|1700.28
#2015-10-23|1721.95
#2015-10-26|1727.00
#2015-10-27|1712.80
#2015-10-28|1731.54
#2015-10-29|1758.89
#2015-10-30|1757.68
#2015-11-02|1751.03
#2015-11-03|1749.25
#2015-11-04|1752.16
#2015-11-05|1761.55
#2015-11-06|1750.18
#2015-11-09|1724.23
#2015-11-10|1715.96
#2015-11-11|1728.19
#2015-11-12|1688.86
#2015-11-13|1684.69
#2015-11-16|1705.12
#2015-11-17|1749.93
#2015-11-18|1757.80
#2015-11-19|1769.09
#2015-11-20|1779.30
#2015-11-23|1772.54
#2015-11-24|1746.55
#2015-11-25|1777.47
#2015-11-26|1787.70
#2015-11-27|1796.41
#2015-11-30|1803.24
#2015-12-01|1816.19
#2015-12-02|1825.31
#2015-12-03|1792.85
#2015-12-04|1780.11
#2015-12-07|1795.74
#2015-12-08|1764.83
#2015-12-09|1760.10
#2015-12-10|1757.39
#2015-12-11|1736.03
#2015-12-14|1709.11
#2015-12-15|1748.10
#2015-12-16|1753.20
#2015-12-17|1757.91
#2015-12-18|1739.00
#2015-12-21|1730.11
#2015-12-22|1725.04
#2015-12-23|1771.57
#2015-12-24| .
#2015-12-25| .
#2015-12-28|1771.44
#2015-12-29|1788.94
#2015-12-30|1797.06
#2015-12-31| .
#2016-01-01| .
#2016-01-04|1738.28
#2016-01-05|1739.11
#2016-01-06| .
#2016-01-07|1685.37
#2016-01-08|1665.68
#2016-01-11|1634.64
#2016-01-12|1637.02
#2016-01-13|1642.45
#2016-01-14|1608.01
#2016-01-15|1572.55
#2016-01-18|1559.19
#2016-01-19|1582.98
#2016-01-20|1543.62
#2016-01-21|1565.11
#2016-01-22|1604.32
#2016-01-25|1609.88
#2016-01-26|1615.41
#2016-01-27|1608.21
#2016-01-28|1561.40
#2016-01-29|1592.49
#2016-02-01|1610.19
#2016-02-02|1593.23
#2016-02-03|1564.97
#2016-02-04|1536.38
#2016-02-05|1525.74
#2016-02-08|1451.41
#2016-02-09|1446.44
#2016-02-10|1484.80
#2016-02-11|1601.72
#2016-02-12|1613.21
#2016-02-15|1656.74
#2016-02-16|1646.14
#2016-02-17|1689.01
#2016-02-18|1692.69
#2016-02-19|1697.88
#2016-02-22|1717.86
#2016-02-23|1713.43
#2016-02-24|1698.92
#2016-02-25|1735.44
#2016-02-26|1728.18
#2016-02-29|1730.82
#2016-03-01|1720.56
#2016-03-02|1690.70
#2016-03-03|1663.94
#2016-03-04|1678.16
#2016-03-07|1682.22
#2016-03-08|1686.02
#2016-03-09|1681.86
#2016-03-10|1666.93
#2016-03-11|1678.69
#2016-03-14|1686.45
#2016-03-15|1672.03
#2016-03-16|1665.51
#2016-03-17|1650.02
#2016-03-18|1651.51
#2016-03-21|1651.83
#2016-03-22|1655.81
#2016-03-23|1664.54
#2016-03-24|1656.94
#2016-03-25| .
#2016-03-28| .
#2016-03-29|1660.96
#2016-03-30|1677.25
#2016-03-31|1687.62
#2016-04-01|1689.90
#2016-04-04|1706.87
#2016-04-05|1690.65
#2016-04-06|1719.25
#2016-04-07|1716.05
#2016-04-08|1732.72
#2016-04-11|1726.47
#2016-04-12|1720.81
#2016-04-13|1742.53
#2016-04-14|1750.61
#2016-04-15|1745.61
#2016-04-18|1758.83
#2016-04-19|1778.54
#2016-04-20|1759.45
#2016-04-21|1765.25
#2016-04-22|1733.47
#2016-04-25|1726.82
#2016-04-26|1717.59
#2016-04-27|1708.90
#2016-04-28|1708.13
#2016-04-29|1684.95
#2016-05-02|1674.86
#2016-05-03|1673.41
#2016-05-04|1650.85
#2016-05-05| .
#2016-05-06|1649.68
#2016-05-09|1681.39
#2016-05-10|1678.23
#2016-05-11|1678.50
#2016-05-12|1664.14
#2016-05-13|1680.19
#2016-05-16|1685.61
#2016-05-17|1694.35
#2016-05-18|1706.97
#2016-05-19|1689.03
#2016-05-20|1721.88
#2016-05-23|1738.51
#2016-05-24|1748.46
#2016-05-25|1752.63
#2016-05-26|1753.53
#2016-05-27|1749.37
#2016-05-30|1752.08
#2016-05-31|1756.23
#2016-06-01|1739.35
#2016-06-02|1741.25
#2016-06-03|1727.51
#2016-06-06| .
#2016-06-07|1746.97
#2016-06-08|1740.17
#2016-06-09|1724.40
#2016-06-10|1687.34
#2016-06-13|1662.82
#2016-06-14|1644.25
#2016-06-15|1662.32
#2016-06-16|1643.12
#2016-06-17|1656.22
#2016-06-20|1691.93
#2016-06-21|1703.73
#2016-06-22|1707.55
#2016-06-23|1717.20
#2016-06-24| .
#2016-06-27|1655.20
#2016-06-28|1702.41
#2016-06-29|1736.39
#2016-06-30|1751.59
#2016-07-01|1769.38
#2016-07-04|1768.78
#2016-07-05|1759.55
#2016-07-06|1756.89
#2016-07-07|1776.88
#2016-07-08|1789.27
#2016-07-11|1807.22
#2016-07-12|1802.96
#2016-07-13|1801.07
#2016-07-14|1787.58
#2016-07-15|1800.30
#2016-07-18|1811.17
#2016-07-19|1804.22
#2016-07-20|1820.68
#2016-07-21|1813.38
#2016-07-22|1816.37
#2016-07-25|1829.42
#2016-07-26|1835.79
#2016-07-27|1838.02
#2016-07-28|1878.31
#2016-07-29|1890.02
#2016-08-01|1889.11
#2016-08-02|1867.73
#2016-08-03|1867.91
#2016-08-04|1877.34
#2016-08-05|1897.83
#2016-08-08|1899.59
#2016-08-09|1898.31
#2016-08-10|1880.44
#2016-08-11|1888.74
#2016-08-12|1887.28
#2016-08-15|1899.76
#2016-08-16|1883.76
#2016-08-17|1863.46
#2016-08-18|1872.36
#2016-08-19|1865.01
#2016-08-22|1873.35
#2016-08-23|1883.59
#2016-08-24|1887.95
#2016-08-25|1873.96
#2016-08-26|1879.28
#2016-08-29|1889.66
#2016-08-30|1892.00
#2016-08-31|1873.55
#2016-09-01|1861.05
#2016-09-02|1896.42
#2016-09-05|1901.70
#2016-09-06|1899.36
#2016-09-07|1900.08
#2016-09-08|1897.24
#2016-09-09|1885.65
#2016-09-12|1878.28
#2016-09-13|1867.79
#2016-09-14|1884.37
#2016-09-15|1902.80
#2016-09-16|1920.85
#2016-09-19|1921.65
#2016-09-20|1923.44
#2016-09-21|1924.79
#2016-09-22|1950.17
#2016-09-23|1947.05
#2016-09-26|1922.61
#2016-09-27|1931.07
#2016-09-28|1945.52
#2016-09-29|1933.08
#2016-09-30|1941.05
#2016-10-03|1943.28
#2016-10-04|1937.41
#2016-10-05|1930.11
#2016-10-06|1921.46
#2016-10-07|1918.60
#2016-10-10|1925.18
#2016-10-11|1916.12
#2016-10-12|1885.89
#2016-10-13|1873.63
#2016-10-14|1876.99
#2016-10-17|1860.38
#2016-10-18|1894.67
#2016-10-19|1879.46
#2016-10-20|1872.41
#2016-10-21|1872.64
#2016-10-24|1854.59
#2016-10-25|1840.46
#2016-10-26|1826.91
#2016-10-27|1814.32
#2016-10-28|1803.98
#2016-10-31|1788.44
#2016-11-01|1762.52
#2016-11-02|1764.26
#2016-11-03|1771.39
#2016-11-04|1744.91
#2016-11-07|1776.75
#2016-11-08|1782.38
#2016-11-09|1814.88
#2016-11-10|1795.39
#2016-11-11|1770.20
#2016-11-14|1770.65
#2016-11-15|1786.17
#2016-11-16|1789.36
#2016-11-17|1800.05
#2016-11-18|1799.87
#2016-11-21|1798.17
#2016-11-22|1770.08
#2016-11-23|1760.52
#2016-11-24|1769.94
#2016-11-25|1786.44
#2016-11-28|1776.67
#2016-11-29|1770.18
#2016-11-30|1752.81
#2016-12-01|1739.93
#2016-12-02|1736.71
#2016-12-05|1736.43
#2016-12-06|1734.48
#2016-12-07|1723.78
#2016-12-08|1744.07
#2016-12-09|1790.51
#2016-12-12|1781.70
#2016-12-13|1806.56
#2016-12-14|1804.93
#2016-12-15|1829.74
#2016-12-16|1826.48
#2016-12-19|1811.81
#2016-12-20|1808.79
#2016-12-21|1793.62
#2016-12-22|1793.30
#2016-12-23|1810.88
#2016-12-26| .
#2016-12-27|1829.55
#2016-12-28|1827.71
#2016-12-29|1824.33
#2016-12-30|1819.65
#2017-01-02|1840.72
#2017-01-03|1846.46
#2017-01-04|1846.27
#2017-01-05|1851.70
#2017-01-06| .
#2017-01-09|1841.72
#2017-01-10|1862.65
#2017-01-11|1859.65
#2017-01-12|1857.10
#2017-01-13|1884.60
#2017-01-16|1869.24
#2017-01-17|1863.16
#2017-01-18|1873.29
#2017-01-19|1862.21
#2017-01-20|1837.86
#2017-01-23|1818.22
#2017-01-24|1815.83
#2017-01-25|1828.79
#2017-01-26|1830.65
#2017-01-27|1822.76
#2017-01-30|1821.20
#2017-01-31|1815.19
#2017-02-01|1831.68
#2017-02-02|1832.44
#2017-02-03|1852.17
#2017-02-06|1851.39
#2017-02-07|1874.24
#2017-02-08|1884.93
#2017-02-09|1911.28
#2017-02-10|1911.53
#2017-02-13|1920.88
#2017-02-14|1913.50
#2017-02-15|1920.81
#2017-02-16|1925.93
#2017-02-17|1929.26
#2017-02-20|1931.46
#2017-02-21|1956.24
#2017-02-22|1949.54
#2017-02-23|1961.20
#2017-02-24|1949.02
#2017-02-27|1948.31
#2017-02-28|1971.56
#2017-03-01|1981.61
#2017-03-02|1979.26
#2017-03-03|1978.77
#2017-03-06|1976.61
#2017-03-07|1966.28
#2017-03-08|1966.59
#2017-03-09|1966.74
#2017-03-10|1969.98
#2017-03-13|1984.52
#2017-03-14|1982.02
#2017-03-15|1979.89
#2017-03-16|1984.44
#2017-03-17|1989.56
#2017-03-20|1994.18
#2017-03-21|1973.97
#2017-03-22|1965.05
#2017-03-23|1995.85
#2017-03-24|1984.52
#2017-03-27|1987.93
#2017-03-28|1991.46
#2017-03-29|2009.57
#2017-03-30|2020.33
#2017-03-31|2034.39
#2017-04-03|2026.07
#2017-04-04|2032.84
#2017-04-05|2018.85
#2017-04-06|2022.46
#2017-04-07|2030.16
#2017-04-10|2041.87
#2017-04-11|2037.97
#2017-04-12|2042.61
#2017-04-13|2041.96
#2017-04-14| .
#2017-04-17| .
#2017-04-18|2035.51
#2017-04-19|2032.63
#2017-04-20|2028.04
#2017-04-21|2004.62
#2017-04-24|2024.29
#2017-04-25|2066.48
#2017-04-26|2079.27
#2017-04-27|2092.02
#2017-04-28|2103.08
#2017-05-01| .
#2017-05-02|2128.23
#2017-05-03|2125.49
#2017-05-04|2142.04
#2017-05-05|2148.97
#2017-05-08|2144.31
#2017-05-09|2173.21
#2017-05-10|2180.01
#2017-05-11|2165.22
#2017-05-12|2213.38
#2017-05-15|2213.12
#2017-05-16|2225.23
#2017-05-17|2201.62
#2017-05-18|2176.72
#2017-05-19|2184.65
#2017-05-22|2189.45
#2017-05-23|2196.22
#2017-05-24|2199.93
#2017-05-25| .
#2017-05-26|2201.79
#2017-05-29|2186.00
#2017-05-30|2201.73
#2017-05-31|2218.07
#2017-06-01|2223.81
#2017-06-02|2245.97
#2017-06-05|2238.20
#2017-06-06| .
#2017-06-07|2244.17
#2017-06-08|2239.91
#2017-06-09|2235.67
#2017-06-12|2210.00
#2017-06-13|2232.12
#2017-06-14|2220.05
#2017-06-15|2207.54
#2017-06-16|2222.14
#2017-06-19|2232.68
#2017-06-20|2235.97
#2017-06-21|2234.18
#2017-06-22|2258.80
#2017-06-23| .
#2017-06-26|2243.79
#2017-06-27|2209.97
#2017-06-28|2182.76
#2017-06-29|2142.87
#2017-06-30|2154.66
#2017-07-03|2147.65
#2017-07-04|2122.60
#2017-07-05|2134.65
#2017-07-06|2103.80
#2017-07-07|2106.36
#2017-07-10|2108.79
#2017-07-11|2090.95
#2017-07-12|2141.22
#2017-07-13|2110.95
#2017-07-14|2120.55
#2017-07-17|2111.33
#2017-07-18|2083.14
#2017-07-19|2083.41
#2017-07-20|2064.10
#2017-07-21|2052.80
#2017-07-24|2028.12
#2017-07-25|2030.91
#2017-07-26|2030.80
#2017-07-27|1959.54
#2017-07-28|1949.91
#2017-07-31|1963.27
#2017-08-01|1961.34
#2017-08-02|1956.11
#2017-08-03|1968.28
#2017-08-04|1973.55
#2017-08-07|1972.14
#2017-08-08|1979.77
#2017-08-09|1962.92
#2017-08-10|1945.39
#2017-08-11|1924.95
#2017-08-14|1953.04
#2017-08-15|1944.78
#2017-08-16|1954.08
#2017-08-17|1954.81
#2017-08-18|1945.28
#2017-08-21|1945.18
#2017-08-22|1962.40
#2017-08-23|1967.99
#2017-08-24|1938.51
#2017-08-25|1934.18
#2017-08-28|1929.71
#2017-08-29|1914.11
#2017-08-30|1922.81
#2017-08-31|1954.57
#2017-09-01|1973.21
#2017-09-04|1943.33
#2017-09-05|1949.20
#2017-09-06|1943.90
#2017-09-07|1987.74
#2017-09-08|1990.76
#2017-09-11|2021.94
#2017-09-12|2037.57
#2017-09-13|2035.10
#2017-09-14|2042.13
#2017-09-15|2033.80
#2017-09-18|2028.21
#2017-09-19|2037.66
#2017-09-20|2033.39
#2017-09-21|2044.23
#2017-09-22|2055.54
#2017-09-25|2059.36
#2017-09-26|2043.33
#2017-09-27|2043.99
#2017-09-28|2044.62
#2017-09-29|2072.48
#2017-10-02|2103.19
#2017-10-03|2102.16
#2017-10-04|2105.75
#2017-10-05|2100.44
#2017-10-06|2091.97
#2017-10-09|2094.61
#2017-10-10|2075.43
#2017-10-11|2058.75
#2017-10-12|2056.55
#2017-10-13|2072.54
#2017-10-16|2068.25
#2017-10-17|2069.36
#2017-10-18|2045.90
#2017-10-19|2050.47
#2017-10-20|2060.02
#2017-10-23|2065.12
#2017-10-24|2047.75
#2017-10-25|2067.09
#2017-10-26|2085.79
#2017-10-27|2096.13
#2017-10-30|2100.81
#2017-10-31|2121.00
#2017-11-01|2112.35
#2017-11-02|2091.60
#2017-11-03|2102.81
#2017-11-06|2101.34
#2017-11-07|2075.51
#2017-11-08|2057.04
#2017-11-09|2022.85
#2017-11-10|1969.22
#2017-11-13|1971.78
#2017-11-14|1980.09
#2017-11-15|1981.37
#2017-11-16|2004.17
#2017-11-17|2000.41
#2017-11-20|1997.13
#2017-11-21|2005.04
#2017-11-22|2003.83
#2017-11-23|1992.03
#2017-11-24|1986.67
#2017-11-27|1983.73
#2017-11-28|1992.11
#2017-11-29|1988.21
#2017-11-30|1982.74
#2017-12-01|1968.11
#2017-12-04|1977.10
#2017-12-05|1971.98
#2017-12-06|1950.62
#2017-12-07|1951.83
#2017-12-08|1970.90
#2017-12-11|1984.86
#2017-12-12|1999.93
#2017-12-13|1995.15
#2017-12-14|1987.29
#2017-12-15|1977.17
#2017-12-18|1988.40
#2017-12-19|1981.70
#2017-12-20|1970.57
#2017-12-21|1986.83
#2017-12-22|1983.42
#2017-12-25| .
#2017-12-26| .
#2017-12-27|1985.20
#2017-12-28|1991.61
#2017-12-29|1995.91
#2018-01-01| .
#2018-01-02|2003.96
#2018-01-03|2026.60
#2018-01-04|2037.71
#2018-01-05|2064.12
#2018-01-08|2068.41
#2018-01-09|2077.98
#2018-01-10|2066.64
#2018-01-11|2062.96
#2018-01-12|2065.68
#2018-01-15|2065.02
#2018-01-16|2056.30
#2018-01-17|2046.66
#2018-01-18|2040.85
#2018-01-19|2062.61
#2018-01-22|2095.41
#2018-01-23|2114.04
#2018-01-24|2097.83
#2018-01-25|2085.25
#2018-01-26|2102.48
#2018-01-29|2080.47
#2018-01-30|2065.02
#2018-01-31|2065.31
#2018-02-01|2069.62
#2018-02-02|2062.99
#2018-02-05|1999.38
#2018-02-06|1954.36
#2018-02-07|2001.50
#2018-02-08|1979.43
#2018-02-09|1947.56
#2018-02-12|1976.89
#2018-02-13|1963.02
#2018-02-14|1977.66
#2018-02-15|1998.93
#2018-02-16|2003.61
#2018-02-19|1984.72
#2018-02-20|1995.23
#2018-02-21|1991.74
#2018-02-22|2000.14
#2018-02-23|2003.83
#2018-02-26|2020.29
#2018-02-27|2019.63
#2018-02-28|2015.44
#2018-03-01|1990.82
#2018-03-02|2005.99
#2018-03-05|2039.09
#2018-03-06|2043.00
#2018-03-07|2046.80
#2018-03-08|2083.80
#2018-03-09|2082.33
#2018-03-12|2086.43
#2018-03-13|2078.12
#2018-03-14|2072.12
#2018-03-15|2078.63
#2018-03-16|2071.26
#2018-03-19|2066.28
#2018-03-20|2062.92
#2018-03-21|2055.85
#2018-03-22|2030.12
#2018-03-23|2034.70
#2018-03-26|2021.13
#2018-03-27|2044.87
#2018-03-28|2069.17
#2018-03-29|2076.71
#2018-03-30| .
#2018-04-02| .
#2018-04-03|2076.43
#2018-04-04|2058.37
#2018-04-05|2099.44
#2018-04-06|2103.98
#2018-04-09|2112.19
#2018-04-10|2127.27
#2018-04-11|2131.76
#2018-04-12|2160.02
#2018-04-13|2164.49
#2018-04-16|2161.21
#2018-04-17|2173.19
#2018-04-18|2186.87
#2018-04-19|2185.36
#2018-04-20|2195.58
#2018-04-23|2220.93
#2018-04-24|2207.05
#2018-04-25|2204.36
#2018-04-26|2248.58
#2018-04-27|2265.57
#2018-04-30|2290.93
#2018-05-01|2290.93
#2018-05-02|2299.86
#2018-05-03|2286.13
#2018-05-04|2299.99
#2018-05-07|2319.20
#2018-05-08|2329.98
#2018-05-09|2324.17
#2018-05-10|2324.17
#2018-05-11|2320.34
#2018-05-14|2328.57
#2018-05-15|2333.93
#2018-05-16|2344.43
#2018-05-17|2350.68
#2018-05-18|2343.53
#2018-05-21|2350.32
#2018-05-22|2345.07
#2018-05-23|2331.40
#2018-05-24|2323.60
#2018-05-25|2335.04
#2018-05-28|2321.72
#2018-05-29|2323.80
#2018-05-30|2321.62
#2018-05-31|2337.80
#2018-06-01|2342.05
#2018-06-04|2349.49
#2018-06-05|2348.99
#2018-06-06| .
#2018-06-07|2345.91
#2018-06-08|2346.54
#2018-06-11|2349.47
#2018-06-12|2339.92
#2018-06-13|2349.49
#2018-06-14|2375.53
#2018-06-15|2365.15
#2018-06-18|2376.48
#2018-06-19|2370.26
#2018-06-20|2386.27
#2018-06-21|2375.25
#2018-06-22| .
#2018-06-25|2361.15
#2018-06-26|2362.83
#2018-06-27|2370.05
#2018-06-28|2357.01
#2018-06-29|2389.95
#2018-07-02|2365.43
#2018-07-03|2370.16
#2018-07-04|2349.12
#2018-07-05|2366.77
#2018-07-06|2413.04
#2018-07-09|2442.31
#2018-07-10|2472.45
#2018-07-11|2465.90
#2018-07-12|2519.27
#2018-07-13|2536.17
#2018-07-16|2534.55
#2018-07-17|2541.58
#2018-07-18|2607.71
#2018-07-19|2605.85
#2018-07-20|2627.48
#2018-07-23|2621.21
#2018-07-24|2654.84
#2018-07-25|2666.99
#2018-07-26|2669.25
#2018-07-27|2667.36
#2018-07-30|2650.56
#2018-07-31|2638.63
#2018-08-01|2644.08
#2018-08-02|2656.96
#2018-08-03|2672.26
#2018-08-06|2674.69
#2018-08-07|2697.88
#2018-08-08|2709.42
#2018-08-09|2755.35
#2018-08-10|2774.65
#2018-08-13|2761.38
#2018-08-14|2754.84
#2018-08-15|2733.39
#2018-08-16|2752.65
#2018-08-17|2764.41
#2018-08-20|2776.11
#2018-08-21|2784.21
#2018-08-22|2806.44
#2018-08-23|2802.45
#2018-08-24|2812.88
#2018-08-27|2832.35
#2018-08-28|2841.00
#2018-08-29|2850.59
#2018-08-30|2827.57
#2018-08-31|2840.70
#2018-09-03|2862.13
#2018-09-04|2821.73
#2018-09-05|2792.33
#2018-09-06|2782.40
#2018-09-07|2746.69
#2018-09-10|2750.79
#2018-09-11|2769.94
#2018-09-12|2797.38
#2018-09-13|2802.43
#2018-09-14|2818.79
#2018-09-17|2826.69
#2018-09-18|2811.15
#2018-09-19|2804.63
#2018-09-20|2794.20
#2018-09-21|2777.41
#2018-09-24|2768.25
#2018-09-25|2792.25
#2018-09-26|2785.91
#2018-09-27|2808.24
#2018-09-28|2810.22
#2018-10-01|2831.73
#2018-10-02|2832.31
#2018-10-03|2852.68
#2018-10-04|2806.69
#2018-10-05|2746.86
#2018-10-08|2689.68
#2018-10-09|2671.54
#2018-10-10|2646.76
#2018-10-11|2583.24
#2018-10-12|2576.92
#2018-10-15|2515.05
#2018-10-16|2575.56
#2018-10-17|2590.36
#2018-10-18|2613.04
#2018-10-19|2609.36
#2018-10-22|2597.16
#2018-10-23|2560.76
#2018-10-24|2570.71
#2018-10-25|2533.13
#2018-10-26|2496.81
#2018-10-29|2559.13
#2018-10-30|2579.67
#2018-10-31|2591.74
#2018-11-01|2573.68
#2018-11-02|2621.55
#2018-11-05|2619.43
#2018-11-06|2622.57
#2018-11-07|2645.23
#2018-11-08|2646.69
#2018-11-09|2647.76
#2018-11-12|2608.35
#2018-11-13|2600.28
#2018-11-14|2612.64
#2018-11-15|2564.46
#2018-11-16|2576.21
#2018-11-19|2555.80
#2018-11-20|2534.16
#2018-11-21|2549.87
#2018-11-22|2556.70
#2018-11-23|2600.76
#2018-11-26|2600.50
#2018-11-27|2581.19
#2018-11-28|2602.22
#2018-11-29|2624.27
#2018-11-30|2622.82
#2018-12-03|2636.53
#2018-12-04|2615.64
#2018-12-05|2587.34
#2018-12-06|2526.45
#2018-12-07|2533.87
#2018-12-10|2516.47
#2018-12-11|2551.92
#2018-12-12|2589.24
#2018-12-13|2578.25
#2018-12-14|2559.45
#2018-12-17|2535.79
#2018-12-18|2512.34
#2018-12-19|2520.94
#2018-12-20|2464.48
#2018-12-21|2439.49
#2018-12-24| .
#2018-12-25| .
#2018-12-26| .
#2018-12-27|2384.03
#2018-12-28|2430.07
#2018-12-31| .
#2019-01-01| .
#2019-01-02|2462.20
#2019-01-03|2447.60
#2019-01-04|2491.20
#2019-01-07|2524.06
#2019-01-08|2540.25
#2019-01-09|2557.83
#2019-01-10|2550.32
#2019-01-11|2549.10
#2019-01-14|2502.52
#2019-01-15|2506.94
#2019-01-16|2534.65
#2019-01-17|2544.27
#2019-01-18|2569.84
#2019-01-21|2557.47
#2019-01-22|2544.27
#2019-01-23|2554.92
#2019-01-24|2553.94
#2019-01-25|2543.04
#2019-01-28|2528.63
#2019-01-29|2535.68
#2019-01-30|2575.40
#2019-01-31|2579.14
#2019-02-01|2578.44
#2019-02-04|2597.31
#2019-02-05|2626.34
#2019-02-06|2620.66
#2019-02-07|2590.17
#2019-02-08|2605.68
#2019-02-11|2618.04
#2019-02-12|2644.07
#2019-02-13|2637.54
#2019-02-14|2672.62
#2019-02-15|2700.11
#2019-02-18|2719.04
#2019-02-19|2729.17
#2019-02-20|2717.87
#2019-02-21|2706.25
#2019-02-22|2693.10
#2019-02-25|2694.59
#2019-02-26|2720.45
#2019-02-27|2706.88
#2019-02-28|2704.44
#2019-03-01|2733.42
#2019-03-04|2755.58
#2019-03-05|2774.08
#2019-03-06|2757.79
#2019-03-07|2743.09
#2019-03-08|2733.34
#2019-03-11|2758.15
#2019-03-12|2759.44
#2019-03-13|2772.47
#2019-03-14|2801.22
#2019-03-15|2813.25
#2019-03-18|2816.64
#2019-03-19|2829.18
#2019-03-20|2827.96
#2019-03-21|2809.11
#2019-03-22|2768.60
#2019-03-25|2755.49
#2019-03-26|2792.73
#2019-03-27|2769.97
#2019-03-28|2777.98
#2019-03-29|2745.02
#2019-04-01|2780.44
#2019-04-02|2790.32
#2019-04-03|2800.79
#2019-04-04|2785.20
#2019-04-05|2793.08
#2019-04-08|2794.55
#2019-04-09|2776.94
#2019-04-10|2792.19
#2019-04-11|2776.13
#2019-04-12|2775.12
#2019-04-15|2753.17
#2019-04-16|2746.67
#2019-04-17|2696.95
#2019-04-18|2693.20
#2019-04-19|2693.20
#2019-04-22|2693.20
#2019-04-23|2724.05
#2019-04-24|2720.89
#2019-04-25|2693.38
#2019-04-26|2692.04
#2019-04-29|2710.89
#2019-04-30|2694.89
#2019-05-01| .
#2019-05-02|2672.68
#2019-05-03|2690.39
#2019-05-06|2677.68
#2019-05-07|2668.44
#2019-05-08|2679.78
#2019-05-09|2640.26
#2019-05-10|2646.19
#2019-05-13|2611.58
#2019-05-14|2649.12
#2019-05-15|2659.92
#2019-05-16|2686.73
#2019-05-17|2678.87
#2019-05-20|2658.18
#2019-05-21|2681.75
#2019-05-22|2724.31
#2019-05-23|2709.56
#2019-05-24|2704.47
#2019-05-27|2694.46
#2019-05-28|2702.57
#2019-05-29|2717.12
#2019-05-30| .
#2019-05-31|2679.39
#2019-06-03|2699.14
#2019-06-04|2729.55
#2019-06-05|2722.09
#2019-06-06| .
#2019-06-07|2748.45
#2019-06-10|2769.06
#2019-06-11|2785.06
#2019-06-12|2818.81
#2019-06-13|2832.61
#2019-06-14|2810.58
#2019-06-17|2810.63
#2019-06-18|2856.59
#2019-06-19|2846.31
#2019-06-20|2859.91
#2019-06-21| .
#2019-06-24|2816.66
#2019-06-25|2812.33
#2019-06-26|2777.28
#2019-06-27|2794.17
#2019-06-28|2814.00
#2019-07-01|2836.22
#2019-07-02|2848.61
#2019-07-03|2871.78
#2019-07-04|2867.24
#2019-07-05|2857.54
#2019-07-08|2858.43
#2019-07-09|2846.12
#2019-07-10|2861.77
#2019-07-11|2851.53
#2019-07-12|2841.05
#2019-07-15|2838.96
#2019-07-16|2815.13
#2019-07-17|2823.99
#2019-07-18|2831.15
#2019-07-19|2821.57
#2019-07-22|2842.20
#2019-07-23|2857.24
#2019-07-24|2839.41
#2019-07-25|2881.09
#2019-07-26|2878.04
#2019-07-29|2892.12
#2019-07-30|2897.22
#2019-07-31|2905.33
#2019-08-01|2946.00
#2019-08-02|2920.92
#2019-08-05|2850.70
#2019-08-06|2832.44
#2019-08-07|2835.63
#2019-08-08|2886.06
#2019-08-09|2867.62
#2019-08-12|2859.34
#2019-08-13|2849.89
#2019-08-14|2797.78
#2019-08-15|2785.31
#2019-08-16|2799.23
#2019-08-19|2840.56
#2019-08-20|2861.83
#2019-08-21|2888.42
#2019-08-22|2853.86
#2019-08-23|2832.28
#2019-08-26|2805.81
#2019-08-27|2808.43
#2019-08-28|2799.29
#2019-08-29|2816.37
#2019-08-30|2833.53
#2019-09-02|2843.36
#2019-09-03|2806.35
#2019-09-04|2811.96
#2019-09-05|2768.59
#2019-09-06|2776.19
#2019-09-09|2724.64
#2019-09-10|2699.11
#2019-09-11|2729.56
#2019-09-12|2740.25
#2019-09-13|2755.59
#2019-09-16|2744.77
#2019-09-17|2757.30
#2019-09-18|2798.67
#2019-09-19|2835.62
#2019-09-20|2842.84
#2019-09-23|2809.22
#2019-09-24|2828.46
#2019-09-25|2810.79
#2019-09-26|2824.65
#2019-09-27|2825.57
#2019-09-30|2796.21
#2019-10-01|2796.04
#2019-10-02|2712.19
#2019-10-03|2724.41
#2019-10-04|2730.68
#2019-10-07|2762.61
#2019-10-08|2742.96
#2019-10-09|2760.76
#2019-10-10|2737.69
#2019-10-11|2759.12
#2019-10-14|2782.07
#2019-10-15|2776.90
#2019-10-16|2773.19
#2019-10-17|2780.89
#2019-10-18|2803.09
#2019-10-21|2807.63
#2019-10-22|2816.88
#2019-10-23|2808.10
#2019-10-24|2882.93
#2019-10-25|2910.18
#2019-10-28|2914.66
#2019-10-29|2911.61
#2019-10-30|2942.98
#2019-10-31|2905.45
#2019-11-01|2905.95
#2019-11-04|2944.37
#2019-11-05|2932.92
#2019-11-06|2972.24
#2019-11-07|2969.50
#2019-11-08|2993.81
#2019-11-11|3007.65
#2019-11-12|3009.85
#2019-11-13|3029.47
#2019-11-14|3000.49
#2019-11-15|2949.46
#2019-11-18|2934.80
#2019-11-19|2905.48
#2019-11-20|2902.19
#2019-11-21|2904.13
#2019-11-22|2925.49
#2019-11-25|2965.82
#2019-11-26|2991.23
#2019-11-27|2985.37
#2019-11-28|2953.22
#2019-11-29|2968.64
#2019-12-02|2933.27
#2019-12-03|2921.06
#2019-12-04|2949.67
#2019-12-05|2930.96
#2019-12-06|2947.13
#2019-12-09|2927.18
#2019-12-10|2925.42
#2019-12-11|2940.02
#2019-12-12|2930.79
#2019-12-13|2918.04
#2019-12-16|2949.07
#2019-12-17|2945.50
#2019-12-18|2943.53
#2019-12-19|2977.33
#2019-12-20|3025.67
#2019-12-23|3030.08
#2019-12-24| .
#2019-12-25| .
#2019-12-26| .
#2019-12-27|3025.80
#2019-12-30|3010.35
#2019-12-31| .
#2020-01-01| .
#2020-01-02|3045.01
#2020-01-03|3018.30
#2020-01-06| .
#2020-01-07|3006.37
#2020-01-08|3005.98
#2020-01-09|3032.20
#2020-01-10|3028.35
#2020-01-13|3007.63
#2020-01-14|3006.44
#2020-01-15|3052.44
#2020-01-16|3070.75
#2020-01-17|3138.39
#2020-01-20|3140.20
#2020-01-21|3144.90
#2020-01-22|3132.83
#2020-01-23|3091.77
#2020-01-24|3111.92
#2020-01-27|3065.01
#2020-01-28|3094.94
#2020-01-29|3121.26
#2020-01-30|3040.58
#2020-01-31|3024.77
#2020-02-03|3023.39
#2020-02-04|3083.86
#2020-02-05|3122.74
#2020-02-06|3117.99
#2020-02-07|3096.25
#2020-02-10|3111.34
#2020-02-11|3144.41
#2020-02-12|3135.59
#2020-02-13|3123.98
#2020-02-14|3131.16
#2020-02-17|3132.57
#2020-02-18|3148.42
#2020-02-19|3193.30
#2020-02-20|3150.48
#2020-02-21|3152.43
#2020-02-24|3015.96
#2020-02-25|2970.70
#2020-02-26|3007.27
#2020-02-27|2904.25
#2020-02-28|2797.73
#2020-03-02|2820.00
#2020-03-03|2871.86
#2020-03-04|2923.57
#2020-03-05|2936.66
#2020-03-06|2851.86
#2020-03-09|2736.37
#2020-03-10|2712.93
#2020-03-11|2628.95
#2020-03-12|2376.11
#2020-03-13|2371.87
#2020-03-16|2307.82
#2020-03-17|2400.59
#2020-03-18|2401.98
#2020-03-19|2447.73
#2020-03-20|2493.20
#2020-03-23|2357.30
#2020-03-24|2489.55
#2020-03-25|2564.89
#2020-03-26|2606.35
#2020-03-27|2580.80
#2020-03-30|2693.40
#2020-03-31|2737.22
#2020-04-01|2713.26
#2020-04-02|2720.96
#2020-04-03|2747.17
#2020-04-06|2826.55
#2020-04-07|2798.72
#2020-04-08|2786.84
#2020-04-09|2798.54
#2020-04-10|2798.54
#2020-04-13|2798.54
#2020-04-14|2959.27
#2020-04-15|2918.90
#2020-04-16|2955.38
#2020-04-17|2985.56
#2020-04-20|3060.79
#2020-04-21|3056.07
#2020-04-22|3078.87
#2020-04-23|3097.95
#2020-04-24|3078.48
#2020-04-27|3093.51
#2020-04-28|3073.80
#2020-04-29|3080.56
#2020-04-30|3118.96
#2020-05-01|3118.96
#2020-05-04|3043.21
#2020-05-05|3089.81
#2020-05-06|3142.80
#2020-05-07|3154.16
#2020-05-08|3168.12
#2020-05-11|3196.80
#2020-05-12|3222.66
#2020-05-13|3200.01
#2020-05-14|3097.17
#2020-05-15|3098.21
#2020-05-18|3177.52
#2020-05-19|3167.19
#2020-05-20|3210.02
#2020-05-21|3210.02
#2020-05-22|3234.40
#2020-05-25|3278.38
#2020-05-26|3222.23
#2020-05-27|3145.42
#2020-05-28|3211.66
#2020-05-29|3222.89
#2020-06-01|3236.61
#2020-06-02|3225.13
#2020-06-03|3214.92
#2020-06-04|3169.06
#2020-06-05|3149.52
#2020-06-08|3102.48
#2020-06-09|3111.44
#2020-06-10|3152.79
#2020-06-11|3067.02
#2020-06-12|3072.71
#2020-06-15|3117.07
#2020-06-16|3199.79
#2020-06-17|3241.78
#2020-06-18|3203.96
#2020-06-19|3203.96
#2020-06-22|3202.90
#2020-06-23|3236.01
#2020-06-24|3173.59
#2020-06-25|3214.57
#2020-06-26|3239.99
#2020-06-29|3228.14
#2020-06-30|3219.18
#2020-07-01|3274.17
#2020-07-02|3320.88
#2020-07-03|3312.52
#2020-07-06|3362.88
#2020-07-07|3379.84
#2020-07-08|3357.45
#2020-07-09|3337.12
#2020-07-10|3325.80
#2020-07-13|3349.02
#2020-07-14|3299.47
#2020-07-15|3403.79
#2020-07-16|3374.38
#2020-07-17|3434.81
#2020-07-20|3488.99
#2020-07-21|3433.50
#2020-07-22|3420.69
#2020-07-23|3451.14
#2020-07-24|3364.11
#2020-07-27|3386.36
#2020-07-28|3398.72
#2020-07-29|3408.09
#2020-07-30|3380.02
#2020-07-31|3385.02
#2020-08-03|3478.71
#2020-08-04|3423.65
#2020-08-05|3435.61
#2020-08-06|3425.45
#2020-08-07|3456.73
#2020-08-10|3449.22
#2020-08-11|3470.22
#2020-08-12|3489.19
#2020-08-13|3487.56
#2020-08-14|3440.96
#2020-08-17|3507.23
#2020-08-18|3474.70
#2020-08-19|3501.47
#2020-08-20|3482.79
#2020-08-21|3481.00
#2020-08-24|3496.85
#2020-08-25|3500.75
#2020-08-26|3523.26
#2020-08-27|3478.96
#2020-08-28|3457.51
#2020-08-31|3511.51
#2020-09-01|3488.93
#2020-09-02|3514.38
#2020-09-03|3450.13
#2020-09-04|3383.13
#2020-09-07|3481.20
#2020-09-08|3466.90
#2020-09-09|3516.69
#2020-09-10|3505.33
#2020-09-11|3542.47
#2020-09-14|3583.03
#2020-09-15|3639.45
#2020-09-16|3636.93
#2020-09-17|3665.07
#2020-09-18|3702.02
#2020-09-21|3631.79
#2020-09-22|3629.65
#2020-09-23|3666.52
#2020-09-24|3628.06
#2020-09-25|3644.97
#2020-09-28|3659.24
#2020-09-29|3671.60
#2020-09-30|3694.03
#2020-10-01|3684.19
#2020-10-02|3634.45
#2020-10-05|3657.22
#2020-10-06|3647.73
#2020-10-07|3630.01
#2020-10-08|3680.06
#2020-10-09|3629.44
#2020-10-12|3660.23
#2020-10-13|3633.16
#2020-10-14|3630.82
#2020-10-15|3568.64
#2020-10-16|3568.95
#2020-10-19|3547.53
#2020-10-20|3499.34
#2020-10-21|3465.22
#2020-10-22|3457.57
#2020-10-23|3440.41
#2020-10-26|3345.70
#2020-10-27|3382.98
#2020-10-28|3275.49
#2020-10-29|3275.68
#2020-10-30|3304.89
#2020-11-02|3301.20
#2020-11-03|3341.00
#2020-11-04|3511.35
#2020-11-05|3495.44
#2020-11-06|3467.77
#2020-11-09|3469.15
#2020-11-10|3445.00
#2020-11-11|3495.73
#2020-11-12|3462.15
#2020-11-13|3467.14
#2020-11-16|3463.69
#2020-11-17|3425.80
#2020-11-18|3423.71
#2020-11-19|3409.66
#2020-11-20|3435.13
#2020-11-23|3399.91
#2020-11-24|3362.85
#2020-11-25|3332.70
#2020-11-26|3385.70
#2020-11-27|3422.70
#2020-11-30|3493.64
#2020-12-01|3478.16
#2020-12-02|3483.35
#2020-12-03|3458.72
#2020-12-04|3477.71
#2020-12-07|3472.82
#2020-12-08|3508.73
#2020-12-09|3473.76
#2020-12-10|3461.15
#2020-12-11|3471.65
#2020-12-14|3480.84
#2020-12-15|3445.24
#2020-12-16|3481.48
#2020-12-17|3482.50
#2020-12-18|3462.73
#2020-12-21|3417.23
#2020-12-22|3441.94
#2020-12-23|3460.94
#2020-12-24|3460.94
#2020-12-25|3460.94
#2020-12-28|3478.05
#2020-12-29|3509.78
#2020-12-30|3510.27
#2020-12-31|3510.27
#2021-01-01|3510.27
#2021-01-04|3543.83
#2021-01-05|3532.19
#2021-01-06|3532.19
#2021-01-07|3513.90
#2021-01-08|3532.25
#2021-01-11|3507.62
#2021-01-12|3488.42
#2021-01-13|3532.22
#2021-01-14|3552.75
#2021-01-15|3522.06
#2021-01-18|3546.33
#2021-01-19|3551.45
#2021-01-20|3567.39
#2021-01-21|3567.69
#2021-01-22|3572.29
#2021-01-25|3547.87
#2021-01-26|3595.29
#2021-01-27|3552.52
#2021-01-28|3561.52
#2021-01-29|3538.24
#2021-02-01|3583.83
#2021-02-02|3591.39
#2021-02-03|3598.55
#2021-02-04|3601.31
#2021-02-05|3585.61
#2021-02-08|3587.98
#2021-02-09|3593.76
#2021-02-10|3616.69
#2021-02-11|3661.37
#2021-02-12|3727.10
#2021-02-15|3737.04
#2021-02-16|3716.57
#2021-02-17|3704.41
#2021-02-18|3644.22
#2021-02-19|3623.43
#2021-02-22|3601.76
#2021-02-23|3555.86
#2021-02-24|3552.45
#2021-02-25|3568.62
#2021-02-26|3559.51
#2021-03-01|3630.24
#2021-03-02|3603.71
#2021-03-03|3546.19
#2021-03-04|3529.40
#2021-03-05|3497.88
#2021-03-08|3527.75
#2021-03-09|3585.12
#2021-03-10|3616.98
#2021-03-11|3640.71
#2021-03-12|3600.21
#2021-03-15|3603.36
#2021-03-16|3659.23
#2021-03-17|3600.51
#2021-03-18|3587.67
#2021-03-19|3567.95
#2021-03-22|3601.10
#2021-03-23|3573.59
#2021-03-24|3539.90
#2021-03-25|3548.02
#2021-03-26|3574.25
#2021-03-29|3568.95
#2021-03-30|3550.85
#2021-03-31|3585.05
#2021-04-01|3623.30
#2021-04-02|3623.30
#2021-04-05|3623.30
#2021-04-06|3652.14
#2021-04-07|3646.36
#2021-04-08|3698.89
#2021-04-09|3716.01
#2021-04-12|3691.64
#2021-04-13|3732.69
#2021-04-14|3734.56
#2021-04-15|3791.75
#2021-04-16|3816.69
#2021-04-19|3802.51
#2021-04-20|3772.20
#2021-04-21|3816.43
#2021-04-22|3885.02
#2021-04-23|3881.56
#2021-04-26|3908.92
#2021-04-27|3911.71
#2021-04-28|3926.88
#2021-04-29|3921.03
#2021-04-30|3950.97
#2021-05-03|3958.90
#2021-05-04|3880.33
#2021-05-05|3916.94
#2021-05-06|3859.36
#2021-05-07|3891.47
#2021-05-10|3892.20
#2021-05-11|3816.21
#2021-05-12|3793.61
#2021-05-13| .
#2021-05-14|3819.30
#2021-05-17|3844.75
#2021-05-18|3889.37
#2021-05-19|3835.09
#2021-05-20|3925.65
#2021-05-21|3927.54
#2021-05-24|3933.19
#2021-05-25|3910.62
#2021-05-26|3898.83
#2021-05-27|3876.43
#2021-05-28|3953.74
#2021-05-31|3990.09
#2021-06-01|4003.14
#2021-06-02|3978.04
#2021-06-03|3992.98
#2021-06-04|4013.94
#2021-06-07|4028.45
#2021-06-08|4012.54
#2021-06-09|4082.17
#2021-06-10|4121.99
#2021-06-11|4149.44
#2021-06-14|4141.77
#2021-06-15|4117.60
#2021-06-16|4120.88
#2021-06-17|4128.95
#2021-06-18|4131.05
#2021-06-21|4069.82
#2021-06-22|4061.41
#2021-06-23|4042.86
#2021-06-24|4100.20
#2021-06-25| .
#2021-06-28|4185.09
#2021-06-29|4240.99
#2021-06-30|4239.50
#2021-07-01|4260.70
#2021-07-02|4295.17
#2021-07-05|4282.09
#2021-07-06|4337.94
#2021-07-07|4398.38
#2021-07-08|4337.34
#2021-07-09|4348.17
#2021-07-12|4387.43
#2021-07-13|4401.54
#2021-07-14|4391.39
#2021-07-15|4309.97
#2021-07-16|4352.39
#2021-07-19|4323.82
#2021-07-20|4304.77
#2021-07-21|4368.93
#2021-07-22|4429.03
#2021-07-23|4488.65
#2021-07-26|4437.03
#2021-07-27|4437.98
#2021-07-28|4494.96
#2021-07-29|4501.38
#2021-07-30|4532.91
#2021-08-02|4567.51
#2021-08-03|4573.44
#2021-08-04|4607.01
#2021-08-05|4614.63
#2021-08-06|4523.55
#2021-08-09|4540.81
#2021-08-10|4531.94
#2021-08-11|4519.66
#2021-08-12|4556.46
#2021-08-13|4556.23
#2021-08-16|4545.47
#2021-08-17|4594.08
#2021-08-18|4629.63
#2021-08-19|4561.89
#2021-08-20|4599.26
#2021-08-23|4621.60
#2021-08-24|4572.98
#2021-08-25|4552.73
#2021-08-26|4604.94
#2021-08-27|4632.25
#2021-08-30|4670.89
#2021-08-31|4675.30
#2021-09-01|4680.38
#2021-09-02|4810.46
#2021-09-03|4828.81
#2021-09-06|4870.57
#2021-09-07|4816.02
#2021-09-08|4759.16
#2021-09-09|4780.15
#2021-09-10|4767.63
#2021-09-13|4687.40
#2021-09-14|4724.58
#2021-09-15|4651.04
#2021-09-16|4691.92
#2021-09-17|4713.48
#2021-09-20|4670.78
#2021-09-21|4715.81
#2021-09-22|4681.29
#2021-09-23|4756.71
#2021-09-24|4730.38
#2021-09-27|4581.29
#2021-09-28|4478.59
#2021-09-29|4519.08
#2021-09-30|4569.77
#2021-10-01|4531.79
#2021-10-04|4489.80
#2021-10-05|4545.70
#2021-10-06|4487.24
#2021-10-07|4510.48
#2021-10-08|4481.25
#2021-10-11|4453.44
#2021-10-12|4471.68
#2021-10-13|4555.71
#2021-10-14|4609.57
#2021-10-15|4616.90
#2021-10-18|4622.22
#2021-10-19|4642.12
#2021-10-20|4694.07
#2021-10-21|4739.63
#2021-10-22|4784.56
#2021-10-25|4747.76
#2021-10-26|4767.72
#2021-10-27|4720.36
#2021-10-28|4755.41
#2021-10-29|4703.55
#2021-11-01|4714.50
#2021-11-02|4748.14
#2021-11-03|4769.07
#2021-11-04|4818.91
#2021-11-05|4778.35
#2021-11-08|4795.74
#2021-11-09|4781.28
#2021-11-10|4739.35
#2021-11-11|4783.67
#2021-11-12|4738.25
#2021-11-15|4804.15
#2021-11-16|4738.21
#2021-11-17|4748.87
#2021-11-18|4716.64
#2021-11-19|4744.19
#2021-11-22|4677.03
#2021-11-23|4573.02
#2021-11-24|4530.51
#2021-11-25|4587.84
#2021-11-26|4563.83
#2021-11-29|4588.10
#2021-11-30|4564.45
#2021-12-01|4604.73
#2021-12-02|4508.32
#2021-12-03|4317.73
#2021-12-06|4305.80
#2021-12-07|4404.72
#2021-12-08|4381.95
#2021-12-09|4395.70
#2021-12-10|4359.64
#2021-12-13|4356.34
#2021-12-14|4308.11
#2021-12-15|4312.84
#2021-12-16|4330.70
#2021-12-17|4357.75
#2021-12-20|4390.66
#2021-12-21|4429.67
#2021-12-22|4508.04
#2021-12-23|4548.28
#2021-12-24|4548.28
#2021-12-27|4615.44
#2021-12-28|4632.72
#2021-12-29|4608.46
#2021-12-30|4634.72
#2021-12-31|4634.72
#2022-01-03|4602.60
#2022-01-04|4500.52
#2022-01-05|4456.19
#2022-01-06|4456.19
#2022-01-07|4313.28
#2022-01-10|4195.76
#2022-01-11|4255.68
#2022-01-12|4259.15
#2022-01-13|4151.41
#2022-01-14|4083.24
#2022-01-17|4112.32
#2022-01-18|4039.28
#2022-01-19|4071.74
#2022-01-20|4128.38
#2022-01-21|4050.22
#2022-01-24|3860.21
#2022-01-25|3859.70
#2022-01-26|3940.20
#2022-01-27|3986.03
#2022-01-28|4016.40
#2022-01-31|4057.59
#2022-02-01|4118.93
#2022-02-02|4155.91
#2022-02-03|4045.17
#2022-02-04|3969.99
#2022-02-07|3994.30
#2022-02-08|3937.32
#2022-02-09|4025.14
#2022-02-10|4067.11
#2022-02-11|4026.03
#2022-02-14|3890.02
#2022-02-15|4017.33
#2022-02-16|3967.59
#2022-02-17|3910.32
#2022-02-18|3826.78
#2022-02-21|3800.68
#2022-02-22|3845.86
#2022-02-23|3831.34
#2022-02-24|3805.55
#2022-02-25|3918.38
#2022-02-28|3990.68
#2022-03-01|3995.35
#2022-03-02|4011.53
#2022-03-03|3896.33
#2022-03-04|3823.78
#2022-03-07|3784.50
#2022-03-08|3741.83
#2022-03-09|3850.75
#2022-03-10|3827.10
#2022-03-11|3849.00
#2022-03-14|3925.43
#2022-03-15|3893.85
#2022-03-16|4011.24
#2022-03-17|4065.13
#2022-03-18|4118.68
#2022-03-21|4123.74
#2022-03-22|4092.50
#2022-03-23|4041.85
#2022-03-24|4011.09
#2022-03-25|4041.01
#2022-03-28|4098.60
#2022-03-29|4182.69
#2022-03-30|4194.85
#2022-03-31|4189.29
#2022-04-01|4238.23
#2022-04-04|4297.94
#2022-04-05|4327.36
#2022-04-06|4309.43
#2022-04-07|4354.32
#2022-04-08|4349.83
#2022-04-11|4286.44
#2022-04-12|4246.95
#2022-04-13|4227.59
#2022-04-14|4220.74
#2022-04-15| .
#2022-04-18| .
#2022-04-19|4221.86
#2022-04-20|4187.69
#2022-04-21|4185.14
#2022-04-22|4037.32
#2022-04-25|4007.85
#2022-04-26|3863.66
#2022-04-27|3869.13
#2022-04-28|3826.77
#2022-04-29|3866.72
#2022-05-02|3844.84
#2022-05-03|3850.65
#2022-05-04|3795.99
#2022-05-05|3784.28
#2022-05-06|3711.91
#2022-05-09|3624.55
#2022-05-10|3662.59
#2022-05-11|3690.15
#2022-05-12|3661.97
#2022-05-13|3780.79
#2022-05-16|3822.23
#2022-05-17|3877.04
#2022-05-18|3825.43
#2022-05-19|3861.90
#2022-05-20|3908.76
#2022-05-23|3885.78
#2022-05-24|3846.70
#2022-05-25|3827.71
#2022-05-26| .
#2022-05-27|3966.19
#2022-05-30|3969.94
#2022-05-31|3940.68
#2022-06-01|3892.94
#2022-06-02|3943.21
#2022-06-03|3926.84
#2022-06-06| .
#2022-06-07|3894.61
#2022-06-08|3923.32
#2022-06-09|3826.23
#2022-06-10|3759.95
#2022-06-13|3705.49
#2022-06-14|3642.74
#2022-06-15|3592.50
#2022-06-16|3509.01
#2022-06-17|3536.05
#2022-06-20|3595.35
#2022-06-21|3605.35
#2022-06-22|3639.05
#2022-06-23|3672.44
#2022-06-24|3672.44
#2022-06-27|3788.09
#2022-06-28|3764.07
#2022-06-29|3777.22
#2022-06-30|3754.07
#2022-07-01|3797.61
#2022-07-04|3811.79
#2022-07-05|3828.70
#2022-07-06|3914.67
#2022-07-07|3956.66
#2022-07-08|3974.72
#2022-07-11|3979.94
#2022-07-12|3943.54
#2022-07-13|3915.46
#2022-07-14|3817.20
#2022-07-15|3891.62
#2022-07-18|3868.80
#2022-07-19|3893.83
#2022-07-20|3854.27
#2022-07-21|3862.58
#2022-07-22|3882.49
#2022-07-25|3868.92
#2022-07-26|3898.44
#2022-07-27|3925.41
#2022-07-28|3940.77
#2022-07-29|3965.43
#2022-08-01|3941.16
#2022-08-02|3920.34
#2022-08-03|3922.51
#2022-08-04|3932.04
#2022-08-05|3898.85
#2022-08-08|3904.20
#2022-08-09|3869.22
#2022-08-10|3922.42
#2022-08-11|3921.41
#2022-08-12|3957.30
#2022-08-15|3983.22
#2022-08-16|3984.93
#2022-08-17|3971.25
#2022-08-18|3967.42
#2022-08-19|3943.83
#2022-08-22|3912.23
#2022-08-23|3844.66
#2022-08-24|3892.43
#2022-08-25|3882.45
#2022-08-26|3797.68
#2022-08-29|3725.60
#2022-08-30|3720.74
#2022-08-31|3675.91
#2022-09-01|3609.01
#2022-09-02|3641.20
#2022-09-05|3611.54
#2022-09-06|3618.31
#2022-09-07|3569.61
#2022-09-08|3584.30
#2022-09-09|3621.06
#2022-09-12|3651.30
#2022-09-13|3538.94
#2022-09-14|3505.83
#2022-09-15|3488.08
#2022-09-16|3421.69
#2022-09-19|3413.42
#2022-09-20|3359.61
#2022-09-21|3374.58
#2022-09-22|3281.92
#2022-09-23|3286.33
#2022-09-26|3244.00
#2022-09-27|3237.72
#2022-09-28|3321.28
#2022-09-29|3333.62
#2022-09-30|3380.50
#2022-10-03|3362.28
#2022-10-04|3463.56
#2022-10-05|3409.88
#2022-10-06|3435.24
#2022-10-07|3411.93
#2022-10-10|3382.16
#2022-10-11|3392.25
#2022-10-12|3388.21
#2022-10-13|3421.05
#2022-10-14|3465.56
#2022-10-17|3501.31
#2022-10-18|3525.28
#2022-10-19|3398.94
#2022-10-20|3400.97
#2022-10-21|3421.48
#2022-10-24|3450.42
#2022-10-25|3475.60
#2022-10-26|3518.41
#2022-10-27|3486.62
#2022-10-28|3504.81
#2022-10-31|3519.87
#2022-11-01|3548.41
#2022-11-02|3578.85
#2022-11-03|3542.71
#2022-11-04|3594.87
#2022-11-07|3593.67
#2022-11-08|3601.47
#2022-11-09|3622.08
#2022-11-10|3762.21
#2022-11-11|3704.49
#2022-11-14|3750.71
#2022-11-15|3761.28
#2022-11-16|3740.64
#2022-11-17|3727.57
#2022-11-18|3749.74
#2022-11-21|3771.05
#2022-11-22|3756.23
#2022-11-23|3773.65
#2022-11-24|3790.58
#2022-11-25|3792.71
#2022-11-28|3790.04
#2022-11-29|3776.31
#2022-11-30|3832.76
#2022-12-01|3867.11
#2022-12-02|3888.93
#2022-12-05|3880.94
#2022-12-06|3776.94
#2022-12-07|3804.49
#2022-12-08|3810.00
#2022-12-09|3848.37
#2022-12-12|3869.40
#2022-12-13|3901.76
#2022-12-14|3920.05
#2022-12-15|3814.80
#2022-12-16|3725.07
#2022-12-19|3713.98
#2022-12-20|3700.30
#2022-12-21|3732.46
#2022-12-22|3708.07
#2022-12-23|3724.75
#2022-12-26| .
#2022-12-27|3706.70
#2022-12-28|3692.34
#2022-12-29|3772.44
#2022-12-30|3705.72
#2023-01-02|3771.26
#2023-01-03|3806.98
#2023-01-04|3813.17
#2023-01-05|3793.02
#2023-01-06| .
#2023-01-09|3853.57
#2023-01-10|3859.12
#2023-01-11|3882.04
#2023-01-12|3888.49
#2023-01-13|3949.22
#2023-01-16|4012.07
#2023-01-17|4009.93
#2023-01-18|4013.75
#2023-01-19|3940.15
#2023-01-20|3925.60
#2023-01-23|3939.23
#2023-01-24|3871.11
#2023-01-25|3846.24
#2023-01-26|3862.64
#2023-01-27|3856.19
#2023-01-30|3856.63
#2023-01-31|3828.29
#2023-02-01|3807.64
#2023-02-02|3903.57
#2023-02-03|3921.69
#2023-02-06|3909.14
#2023-02-07|3904.03
#2023-02-08|3945.01
#2023-02-09|3929.49
#2023-02-10|3917.58
#2023-02-13|3942.35
#2023-02-14|3957.51
#2023-02-15|3940.21
#2023-02-16|3897.48
#2023-02-17|3906.20
#2023-02-20|3895.42
#2023-02-21|3874.86
#2023-02-22|3849.15
#2023-02-23|3845.25
#2023-02-24|3808.32
#2023-02-27|3832.06
#2023-02-28|3807.17
#2023-03-01|3772.20
#2023-03-02|3759.62
#2023-03-03|3805.90
#2023-03-06|3787.31
#2023-03-07|3811.46
#2023-03-08|3783.99
#2023-03-09|3811.48
#2023-03-10|3765.48
#2023-03-13|3751.56
#2023-03-14|3780.70
#2023-03-15|3736.10
#2023-03-16|3796.21
#2023-03-17|3768.30
#2023-03-20|3749.56
#2023-03-21|3763.25
#2023-03-22|3770.42
#2023-03-23|3797.85
#2023-03-24|3810.05
#2023-03-27|3839.76
#2023-03-28|3798.72
#2023-03-29|3848.64
#2023-03-30|3882.52
#2023-03-31|3887.98
#2023-04-03|3869.97
#2023-04-04|3906.60
#2023-04-05|3973.82
#2023-04-06|4031.10
#2023-04-07| .
#2023-04-10| .
#2023-04-11|4064.31
#2023-04-12|4041.90
#2023-04-13|4085.01
#2023-04-14|4085.28
#2023-04-17|4068.68
#2023-04-18|4089.88
#2023-04-19|4075.71
#2023-04-20|4061.77
#2023-04-21|4105.61
#2023-04-24|4106.06
#2023-04-25|4111.12
#2023-04-26|4075.05
#2023-04-27|4082.46
#2023-04-28|4097.69
#2023-05-01| .
#2023-05-02|4096.28
#2023-05-03|4121.70
#2023-05-04|4146.10
#2023-05-05|4183.59
#2023-05-08|4188.12
#2023-05-09|4151.35
#2023-05-10|4079.79
#2023-05-11|4160.76
#2023-05-12|4154.25
#2023-05-15|4194.69
#2023-05-16|4179.92
#2023-05-17|4169.91
#2023-05-18| .
#2023-05-19|4210.32
#2023-05-22|4203.83
#2023-05-23|4193.93
#2023-05-24|4131.83
#2023-05-25|4106.49
#2023-05-26|4152.08
#2023-05-29|4122.70
#2023-05-30|4080.82
#2023-05-31|4101.44
#2023-06-01|4110.67
#2023-06-02|4155.51
#2023-06-05|4171.58
#2023-06-06|4171.58
#2023-06-07|4159.84
#2023-06-08|4145.86
#2023-06-09|4154.35
#2023-06-12|4191.24
#2023-06-13|4173.92
#2023-06-14|4166.61
#2023-06-15|4181.35
#2023-06-16|4199.21
#2023-06-19|4058.98
#2023-06-20|4013.16
#2023-06-21|3961.49
#2023-06-22|3953.45
#2023-06-23|3953.45
#2023-06-26|3868.60
#2023-06-27|3817.41
#2023-06-28|3865.33
#2023-06-29|3875.26
#2023-06-30|3918.12
#2023-07-03|3765.52
#2023-07-04|3853.89
#2023-07-05|3835.40
#2023-07-06|3767.82
#2023-07-07|3757.59
#2023-07-10|3757.04
#2023-07-11|3726.36
#2023-07-12|3719.09
#2023-07-13|3699.04
#2023-07-14|3671.51
#2023-07-17|3641.64
#2023-07-18|3696.78
#2023-07-19|3708.72
#2023-07-20|3745.87
#2023-07-21|3787.64
#2023-07-24|3773.22
#2023-07-25|3779.81
#2023-07-26|3774.71
#2023-07-27|3790.12
#2023-07-28|3843.77
#2023-07-31|3850.78
#2023-08-01|3861.86
#2023-08-02|3825.80
#2023-08-03|3786.61
#2023-08-04|3777.16
#2023-08-07|3767.46
#2023-08-08|3806.40
#2023-08-09|3836.79
#2023-08-10|3850.35
#2023-08-11|3836.10
#2023-08-14|3845.32
#2023-08-15|3795.79
#2023-08-16|3799.44
#2023-08-17|3757.98
#2023-08-18|3725.01
#2023-08-21|3728.96
#2023-08-22|3763.23
#2023-08-23|3787.50
#2023-08-24|3757.68
#2023-08-25|3767.66
#2023-08-28|3797.86
#2023-08-29|3801.08
#2023-08-30|3764.87
#2023-08-31|3800.27
#2023-09-01|3803.60
#2023-09-04|3802.23
#2023-09-05|3780.62
#2023-09-06|3739.71
#2023-09-07|3757.73
#2023-09-08|3748.32
#2023-09-11|3715.13
#2023-09-12|3732.92
#2023-09-13|3713.44
#2023-09-14|3775.84
#2023-09-15|3795.52
#2023-09-18|3729.08
#2023-09-19|3682.76
#2023-09-20|3751.17
#2023-09-21|3739.32
#2023-09-22|3753.41
#2023-09-25|3736.20
#2023-09-26|3698.07
#2023-09-27|3669.50
#2023-09-28|3661.23
#2023-09-29|3693.79
#2023-10-02|3676.96
#2023-10-03|3640.16
#2023-10-04|3645.52
#2023-10-05|3664.96
#2023-10-06|3682.89
#2023-10-09|3631.21
#2023-10-10|3699.28
#2023-10-11|3672.08
#2023-10-12|3691.00
#2023-10-13|3640.13
#2023-10-16|3623.99
#2023-10-17|3656.24
#2023-10-18|3550.87
#2023-10-19|3495.36
#2023-10-20|3486.98
#2023-10-23|3473.20
#2023-10-24|3549.61
#2023-10-25|3552.20
#2023-10-26|3543.98
#2023-10-27|3507.44
#2023-10-30|3562.68
#2023-10-31|3595.59
#2023-11-01|3626.21
#2023-11-02|3678.14
#2023-11-03|3679.01
#2023-11-06|3680.55
#2023-11-07|3661.12
#2023-11-08|3665.65
#2023-11-09|3740.32
#2023-11-10|3678.11
#2023-11-13|3699.97
#2023-11-14|3777.16
#2023-11-15|3738.37
#2023-11-16|3748.77
#2023-11-17|3773.18
#2023-11-20|3769.04
#2023-11-21|3765.69
#2023-11-22|3789.64
#2023-11-23|3834.01
#2023-11-24|3829.47
#2023-11-27|3795.37
#2023-11-28|3770.05
#2023-11-29|3818.90
#2023-11-30|3798.40
#2023-12-01|3822.00
#2023-12-04|3837.93
#2023-12-05|3845.77
#2023-12-06|3855.05
#2023-12-07|3815.27
#2023-12-08|3825.15
#2023-12-11|3822.71
#2023-12-12|3793.80
#2023-12-13|3844.20
#2023-12-14|3921.78
#2023-12-15|3952.00
#2023-12-18|3939.65
#2023-12-19|3959.71
#2023-12-20|3967.01
#2023-12-21|3969.82
#2023-12-22|3984.51
#2023-12-25| .
#2023-12-26| .
#2023-12-27|4007.92
#2023-12-28|4026.39
#2023-12-29|4027.93
#2024-01-01| .
#2024-01-02|4089.21
#2024-01-03|4048.24
#2024-01-04|4077.84
#2024-01-05|4044.97
#2024-01-08|4089.96
#2024-01-09|4133.56
#2024-01-10|4140.41
#2024-01-11|4135.24
#2024-01-12|4183.90
#2024-01-15|4129.05
#2024-01-16|4131.52
#2024-01-17|4100.23
#2024-01-18|4075.61
#2024-01-19|4059.93
#2024-01-22|4088.43
#2024-01-23|4069.02
#2024-01-24|4084.97
#2024-01-25|4085.51
#2024-01-26|4110.93
#2024-01-29|4131.11
#2024-01-30|4151.36
#2024-01-31|4137.64
#2024-02-01|4034.81
#2024-02-02|4011.09
#2024-02-05|4033.35
#2024-02-06|4091.71
#2024-02-07|4099.59
#2024-02-08|3964.66
#2024-02-09|3923.33
#2024-02-12|3884.95
#2024-02-13|3892.72
#2024-02-14|3930.84
#2024-02-15|3950.60
#2024-02-16|3988.60
#2024-02-19|4032.92
#2024-02-20|4005.33
#2024-02-21|3974.18
#2024-02-22|3983.00
#2024-02-23|3996.67
#2024-02-26|3990.27
#2024-02-27|3994.49
#2024-02-28|3967.57
#2024-02-29|3954.23
#2024-03-01|4005.15
#2024-03-04|3990.67
#2024-03-05|3994.49
#2024-03-06|4029.82
#2024-03-07|4078.11
#2024-03-08|4113.96
#2024-03-11|4138.78
#2024-03-12|4167.84
#2024-03-13|4163.62
#2024-03-14|4153.81
#2024-03-15|4112.96
#2024-03-18|4087.86
#2024-03-19|4084.67
#2024-03-20|4068.15
#2024-03-21|4141.16
#2024-03-22|4129.05
#2024-03-25|4141.27
#2024-03-26|4155.26
#2024-03-27|4220.01
#2024-03-28|4207.14
#2024-03-29| .
#2024-04-01| .
#2024-04-02|4155.80
#2024-04-03|4150.37
#2024-04-04|4183.09
#2024-04-05|4153.74
#2024-04-08|4179.00
#2024-04-09|4177.39
#2024-04-10|4163.50
#2024-04-11|4207.31
#2024-04-12|4204.43
#2024-04-15|4204.00
#2024-04-16|4196.17
#2024-04-17|4190.84
#2024-04-18|4147.50
#2024-04-19|4153.41
#2024-04-22|4211.83
#2024-04-23|4256.93
#2024-04-24|4272.68
#2024-04-25|4372.79
#2024-04-26|4433.35
#2024-04-29|4486.63
#2024-04-30|4499.19
#2024-05-01| .
#2024-05-02|4452.06
#2024-05-03|4456.65
#2024-05-06|4467.84
#2024-05-07|4505.81
#2024-05-08|4557.36
#2024-05-09| .
#2024-05-10|4580.78
#2024-05-13|4579.44
#2024-05-14|4606.61
#2024-05-15|4589.57
#2024-05-16|4555.84
#2024-05-17|4538.80
#2024-05-20|4562.65
#2024-05-21|4595.38
#2024-05-22|4591.70
#2024-05-23|4619.29
#2024-05-24|4605.33
#2024-05-27|4581.15
#2024-05-28|4570.17
#2024-05-29|4524.33
#2024-05-30|4571.81
#2024-05-31|4656.49
#2024-06-03|4665.39
#2024-06-04|4657.67
#2024-06-05|4647.51
#2024-06-06| .
#2024-06-07|4663.04
#2024-06-10|4638.90
#2024-06-11|4592.37
#2024-06-12|4602.78
#2024-06-13|4591.00
#2024-06-14|4578.33
#2024-06-17|4551.53
#2024-06-18|4535.65
#2024-06-19|4503.80
#2024-06-20|4542.56
#2024-06-21| .
#2024-06-24|4582.98
#2024-06-25|4594.59
#2024-06-26|4586.44
#2024-06-27|4579.80
#2024-06-28|4586.46
#2024-07-01|4594.96
#2024-07-02|4531.41
#2024-07-03|4499.13
#2024-07-04|4528.46
#2024-07-05|4543.28
#2024-07-08|4588.50
#2024-07-09|4563.05
#2024-07-10|4601.26
#2024-07-11|4624.47
#2024-07-12|4727.47
#2024-07-15|4670.95
#2024-07-16|4695.86
#2024-07-17|4753.65
#2024-07-18|4768.23
#2024-07-19|4761.34
#2024-07-22|4817.60
#2024-07-23|4845.63
#2024-07-24|4849.53
#2024-07-25|4811.99
#2024-07-26|4806.64
#2024-07-29|4784.61
#2024-07-30|4768.22
#2024-07-31|4795.47
#2024-08-01|4773.58
#2024-08-02|4689.41
#2024-08-05|4557.08
#2024-08-06|4581.68
#2024-08-07|4659.95
#2024-08-08|4691.66
#2024-08-09|4733.40
#2024-08-12|4732.51
#2024-08-13|4770.90
#2024-08-14|4803.39
#2024-08-15|4905.45
#2024-08-16|4917.84
#2024-08-19|4898.46
#2024-08-20|4877.23
#2024-08-21|4837.84
#2024-08-22|4892.66
#2024-08-23|4934.08
#2024-08-26|4930.71
#2024-08-27|4941.06
#2024-08-28|4958.10
#2024-08-29|4990.10
#2024-08-30|5026.04
#2024-09-02|4997.45
#2024-09-03|4968.76
#2024-09-04|4939.60
#2024-09-05|4872.73
#2024-09-06|4886.96
#2024-09-09|4964.47
#2024-09-10|4940.07
#2024-09-11|4878.54
#2024-09-12|4870.30
#2024-09-13|4871.76
#2024-09-16|4889.15
#2024-09-17|4879.95
#2024-09-18|4838.54
#2024-09-19|4837.64
#2024-09-20|4826.61
#2024-09-23|4798.56
#2024-09-24|4744.62
#2024-09-25|4762.59
#2024-09-26|4819.13
#2024-09-27|4821.44
#2024-09-30|4838.35
#2024-10-01|4800.65
#2024-10-02|4821.24
#2024-10-03|4792.24
#2024-10-04|4773.22
#2024-10-07|4750.62
#2024-10-08|4717.55
#2024-10-09|4738.17
#2024-10-10|4730.08
#2024-10-11|4758.21
#2024-10-14|4785.50
#2024-10-15|4786.60
#2024-10-16|4805.76
#2024-10-17|4823.20
#2024-10-18|4842.96
#2024-10-21|4827.50
#2024-10-22|4763.37
#2024-10-23|4763.08
#2024-10-24|4764.21
#2024-10-25|4778.47
#2024-10-28|4800.42
#2024-10-29|4795.87
#2024-10-30|4703.24
#2024-10-31|4615.96
#2024-11-01|4606.60
#2024-11-04|4639.64
#2024-11-05|4491.00
#2024-11-06|4456.89
#2024-11-07|4476.10
#2024-11-08|4529.12
#2024-11-11|4560.18
#2024-11-12|4501.65
#2024-11-13|4502.93
#2024-11-14|4566.95
#2024-11-15|4375.38
#2024-11-18|4322.06
#2024-11-19|4335.05
#2024-11-20|4305.93
#2024-11-21|4329.63
#2024-11-22|4415.62
#2024-11-25|4454.34
#2024-11-26|4440.23
#2024-11-27|4472.30
#2024-11-28|4495.52
#2024-11-29|4499.83
#2024-12-02|4520.20
#2024-12-03|4519.00
#2024-12-04|4503.66
#2024-12-05|4487.90
#2024-12-06|4539.33
#2024-12-09|4543.35
#2024-12-10|4526.28
#2024-12-11|4534.32
#2024-12-12|4519.50
#2024-12-13|4494.11
#2024-12-16|4514.74
#2024-12-17|4481.48
#2024-12-18|4496.46
#2024-12-19|4462.97
#2024-12-20|4484.68
#2024-12-23|4522.03
#2024-12-24| .
#2024-12-25| .
#2024-12-26| .
#2024-12-27|4573.92
#2024-12-30|4545.73
#2024-12-31| .
#2025-01-01| .
#2025-01-02|4637.83
#2025-01-03|4610.20
#2025-01-06| .
#2025-01-07|4602.12
#2025-01-08|4592.87
#2025-01-09|4602.11
#2025-01-10|4598.41
#2025-01-13|4524.37
#2025-01-14|4504.40
#2025-01-15|4522.80
#2025-01-16|4583.06
#2025-01-17|4567.29
#2025-01-20|4543.75
#2025-01-21|4625.09
#2025-01-22|4607.05
#2025-01-23|4613.14
#2025-01-24|4601.63
#2025-01-27|4634.94
#2025-01-28|4712.08
#2025-01-29|4730.94
#2025-01-30|4762.11
#2025-01-31|4767.65
#2025-02-03|4736.22
#2025-02-04|4687.16
#2025-02-05|4737.38
#2025-02-06|4840.77
#2025-02-07|4756.64
#2025-02-10|4755.51
#2025-02-11|4736.83
#2025-02-12|4743.40
#2025-02-13|4811.23
#2025-02-14|4729.86
#2025-02-17|4780.91
#2025-02-18|4801.15
#2025-02-19|4759.38
#2025-02-20|4781.19
#2025-02-21|4734.32
#2025-02-24|4739.51
#2025-02-25|4760.94
#2025-02-26|4780.75
#2025-02-27|4782.62
#2025-02-28|4788.01
#2025-03-03|4765.64
#2025-03-04|4698.19
#2025-03-05|4663.94
#2025-03-06|4591.18
#2025-03-07|4556.25
#2025-03-10|4486.43
#2025-03-11|4355.96
#2025-03-12|4409.94
#2025-03-13|4486.38
#2025-03-14|4582.70
#2025-03-17|4560.41
#2025-03-18|4538.42
#2025-03-19|4556.72
#2025-03-20|4560.96
#2025-03-21|4512.55
#2025-03-24|4488.42
#2025-03-25|4433.76
#2025-03-26|4348.80
#2025-03-27|4355.56
#2025-03-28|4368.63
#2025-03-31|4294.41
#2025-04-01|4370.55
#2025-04-02|4316.84
#2025-04-03|4269.24
#2025-04-04|4122.64
#2025-04-07|3910.24
#2025-04-08|4024.91
#2025-04-09|3798.21
#2025-04-10|3937.38
#2025-04-11|3947.63
#2025-04-14|4049.91
#2025-04-15|4130.16
#2025-04-16|4108.00
#2025-04-17|4067.37
#2025-04-18| .
#2025-04-21| .
#2025-04-22|4061.23
#2025-04-23|4178.08
#2025-04-24|4184.08
#2025-04-25|4221.35
#2025-04-28|4241.55
#2025-04-29|4314.20
#2025-04-30|4407.55
#2025-05-01| .
#2025-05-02|4422.98
#2025-05-05|4437.26
#2025-05-06|4393.92
#2025-05-07|4340.85
#2025-05-08|4351.59
#2025-05-09|4383.32
#2025-05-12|4419.24
#2025-05-13|4395.11
#2025-05-14|4377.76
#2025-05-15|4397.85
#2025-05-16|4436.94
#2025-05-19|4440.26
#2025-05-20|4444.54
#2025-05-21|4452.48
#2025-05-22|4347.76
#2025-05-23|4313.23
#2025-05-26|4371.72
#2025-05-27|4385.28
#2025-05-28|4365.45
#2025-05-29| .
#2025-05-30|4408.51
#2025-06-02|4413.19
#2025-06-03|4439.66
#2025-06-04|4533.63
#2025-06-05|4587.16
#2025-06-06| .
#2025-06-09|4613.49
#2025-06-10|4574.50
#2025-06-11|4570.49
#2025-06-12|4516.55
#2025-06-13|4462.60
#2025-06-16|4470.37
#2025-06-17|4397.40
#2025-06-18|4394.40
#2025-06-19|4365.33
#2025-06-20| .
#2025-06-23|4371.32
#2025-06-24|4391.85
#2025-06-25|4375.03
#2025-06-26|4384.50
#2025-06-27|4446.24
#2025-06-30|4453.92
#2025-07-01|4475.91
#2025-07-02|4484.97
#2025-07-03|4496.50
#2025-07-04|4524.02
#2025-07-07|4499.02
#2025-07-08|4518.49
#2025-07-09|4528.43
#2025-07-10|4615.85
#2025-07-11|4517.59
#2025-07-14|4585.92
#2025-07-15|4577.59
#2025-07-16|4547.97
#2025-07-17|4525.40
#2025-07-18|4487.46
#2025-07-21|4444.19
#2025-07-22|4434.51
#2025-07-23|4548.51
#2025-07-24|4637.06
#2025-07-25|4629.49
#2025-07-28|4614.59
#2025-07-29|4661.56
#2025-07-30|4681.27
#2025-07-31|4619.41
#2025-08-01|4508.79
#2025-08-04|4527.61
#2025-08-05|4563.36
#2025-08-06|4501.70
#2025-08-07|4528.67
#2025-08-08|4502.94
#2025-08-11|4534.53
#2025-08-12|4527.00
#2025-08-13|4577.21
#2025-08-14|4582.60
#2025-08-15|4591.72
#2025-08-18|4629.23
#2025-08-19|4648.81
#2025-08-20|4691.90
#2025-08-21|4723.60
#2025-08-22|4744.94
#2025-08-25|4717.28
#2025-08-26|4719.48
#2025-08-27|4726.53
#2025-08-28|4716.42
#2025-08-29|4684.10
#2025-09-01|4690.06
#2025-09-02|4618.36
#2025-09-03|4684.76
#2025-09-04|4678.12
#2025-09-05|4669.54
#2025-09-08|4666.52
#2025-09-09|4665.52
#2025-09-10|4621.72
#2025-09-11|4644.17
#2025-09-12|4624.76
#2025-09-15|4545.10
#2025-09-16|4549.07
#2025-09-17|4538.83
#2025-09-18|4552.73
#2025-09-19|4600.94
#2025-09-22|4590.52
#2025-09-23|4546.22
#2025-09-24|4496.47
#2025-09-25|4425.09
#2025-09-26|4427.99
#2025-09-29|4463.14
#2025-09-30|4511.53
#2025-10-01|4684.27
#2025-10-02|4692.02
#2025-10-03|4742.00
#2025-10-06|4790.69
#2025-10-07|4767.78
#2025-10-08|4765.52
#2025-10-09|4765.42
#2025-10-10|4695.71
#2025-10-13|4694.59
#2025-10-14|4661.09
#2025-10-15|4671.08
#2025-10-16|4692.32
#2025-10-17|4688.34
#2025-10-20|4685.44
#2025-10-21|4710.80
#2025-10-22|4717.68
#2025-10-23|4724.13
#2025-10-24|4740.90
#2025-10-27|4758.22
#2025-10-28|4716.09
#2025-10-29|4734.73
#2025-10-30|4744.92
#2025-10-31|4726.33
#2025-11-03|4684.53
#2025-11-04|4696.91
#2025-11-05|4633.22
#2025-11-06|4658.27
#2025-11-07|4659.42
#2025-11-10|4708.95
#2025-11-11|4788.77
#2025-11-12|4803.65
#2025-11-13|4798.12
#2025-11-14|4813.30
#2025-11-17|4789.41
#2025-11-18|4719.91
#2025-11-19|4729.82
#2025-11-20|4734.28
#2025-11-21|4760.49
#2025-11-24|4820.84
#2025-11-25|4875.56
#2025-11-26|4917.75
#2025-11-27|4929.28
#2025-11-28|4911.31
#2025-12-01|4860.35
#2025-12-02|4809.69
#2025-12-03|4766.75
#2025-12-04|4807.84
#2025-12-05|4809.31
#2025-12-08|4780.46
#2025-12-09|4723.08
#2025-12-10|4719.95
#2025-12-11|4754.63
#2025-12-12|4721.32
#2025-12-15|4723.77
#2025-12-16|4685.89
#2025-12-17|4694.27
#2025-12-18|4671.38
#2025-12-19|4720.92
#2025-12-22|4730.24
#2025-12-23|4736.76
#2025-12-24| .
#2025-12-25| .
#2025-12-26| .
#2025-12-29|4772.03
#2025-12-30|4768.51
#2025-12-31| .
#2026-01-01| .
#2026-01-02|4706.83
#2026-01-05|4689.86
#2026-01-06| .
#2026-01-07|4863.66
#2026-01-08|4869.82
#2026-01-09|4884.08
#2026-01-12|4820.98
#2026-01-13|4802.81
#2026-01-14|4871.40
#2026-01-15|4835.87
#2026-01-16|4813.19
#2026-01-19|4706.98
#2026-01-20|4636.71
#2026-01-21|4602.31
#2026-01-22|4688.89
#2026-01-23|4709.33
#2026-01-26|4728.59
#2026-01-27|4738.44
#2026-01-28|4671.23
#2026-01-29|4621.98
#2026-01-30|4590.84
#2026-02-02|4681.88
#2026-02-03|4638.82
#2026-02-04|4664.38
#2026-02-05|4746.27
#2026-02-06|4783.22
#2026-02-09|4760.47
#2026-02-10|4785.15
#2026-02-11|4772.20
#2026-02-12|4724.53
#2026-02-13|4781.63
#2026-02-16|4735.05
#2026-02-17|4800.71
#2026-02-18|4860.67
#2026-02-19|4816.54
#2026-02-20|4840.47
#2026-02-23|4812.13
#2026-02-24|4796.36
#2026-02-25|4790.94
#2026-02-26|4799.73
#2026-02-27|4844.34
#2026-03-02|4767.40
#2026-03-03|4671.77
#2026-03-04|4734.38
#2026-03-05|4695.75
#2026-03-06|4689.13
#2026-03-09|4664.20
#2026-03-10|4760.38
#2026-03-11|4705.50
#2026-03-12|4695.80
#2026-03-13|4669.33
#2026-03-16|4692.92
#2026-03-17|4699.56
#2026-03-18|4652.16
#2026-03-19|4577.83
#2026-03-20|4520.41
#2026-03-23|4512.53
#2026-03-24|4526.27
#2026-03-25|4622.76
#2026-03-26|4646.02
#2026-03-27|4679.70
#2026-03-30|4740.24
#2026-03-31|4802.75
#2026-04-01|4932.03
#2026-04-02|4881.22