Table Data - OMX Stockholm Banks Gross Index
| Title | OMX Stockholm Banks Gross Index |
|---|---|
| Series ID | NASDAQSX3010GI |
| 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 2026-04-09 |
| Last Updated | 2026-04-09 11:05 PM CDT |
| Notes | For more information about this series, see: SX3010GI Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2000-01-03 | 453.09 |
| 2000-01-04 | 440.70 |
| 2000-01-05 | 430.28 |
| 2000-01-06 | . |
| 2000-01-07 | 438.01 |
| 2000-01-10 | 456.55 |
| 2000-01-11 | 453.47 |
| 2000-01-12 | 453.28 |
| 2000-01-13 | 451.84 |
| 2000-01-14 | 444.60 |
| 2000-01-17 | 445.32 |
| 2000-01-18 | 444.44 |
| 2000-01-19 | 442.11 |
| 2000-01-20 | 445.16 |
| 2000-01-21 | 444.22 |
| 2000-01-24 | 436.27 |
| 2000-01-25 | 432.22 |
| 2000-01-26 | 429.88 |
| 2000-01-27 | 432.17 |
| 2000-01-28 | 434.83 |
| 2000-01-31 | 428.00 |
| 2000-02-01 | 429.63 |
| 2000-02-02 | 440.37 |
| 2000-02-03 | 432.67 |
| 2000-02-04 | 431.49 |
| 2000-02-07 | 432.52 |
| 2000-02-08 | 437.22 |
| 2000-02-09 | 445.46 |
| 2000-02-10 | 447.79 |
| 2000-02-11 | 435.26 |
| 2000-02-14 | 435.83 |
| 2000-02-15 | 425.72 |
| 2000-02-16 | 422.87 |
| 2000-02-17 | 419.77 |
| 2000-02-18 | 424.94 |
| 2000-02-21 | 434.50 |
| 2000-02-22 | 428.21 |
| 2000-02-23 | 430.76 |
| 2000-02-24 | 428.19 |
| 2000-02-25 | 426.13 |
| 2000-02-28 | 425.90 |
| 2000-02-29 | 423.91 |
| 2000-03-01 | 427.67 |
| 2000-03-02 | 427.18 |
| 2000-03-03 | 423.82 |
| 2000-03-06 | 419.42 |
| 2000-03-07 | 420.93 |
| 2000-03-08 | 416.77 |
| 2000-03-09 | 414.85 |
| 2000-03-10 | 414.56 |
| 2000-03-13 | 402.85 |
| 2000-03-14 | 397.23 |
| 2000-03-15 | 392.00 |
| 2000-03-16 | 415.59 |
| 2000-03-17 | 429.57 |
| 2000-03-20 | 425.70 |
| 2000-03-21 | 421.45 |
| 2000-03-22 | 417.32 |
| 2000-03-23 | 421.19 |
| 2000-03-24 | 425.01 |
| 2000-03-27 | 430.37 |
| 2000-03-28 | 433.63 |
| 2000-03-29 | 437.74 |
| 2000-03-30 | 435.72 |
| 2000-03-31 | 438.59 |
| 2000-04-03 | 435.09 |
| 2000-04-04 | 456.81 |
| 2000-04-05 | 447.52 |
| 2000-04-06 | 449.71 |
| 2000-04-07 | 447.55 |
| 2000-04-10 | 448.63 |
| 2000-04-11 | 462.99 |
| 2000-04-12 | 489.61 |
| 2000-04-13 | 522.50 |
| 2000-04-14 | 516.61 |
| 2000-04-17 | 512.47 |
| 2000-04-18 | 515.93 |
| 2000-04-19 | 503.31 |
| 2000-04-20 | 497.58 |
| 2000-04-21 | . |
| 2000-04-24 | . |
| 2000-04-25 | 504.06 |
| 2000-04-26 | 515.02 |
| 2000-04-27 | 517.15 |
| 2000-04-28 | 516.09 |
| 2000-05-01 | . |
| 2000-05-02 | 526.12 |
| 2000-05-03 | 528.16 |
| 2000-05-04 | 521.04 |
| 2000-05-05 | 518.28 |
| 2000-05-08 | 514.05 |
| 2000-05-09 | 514.30 |
| 2000-05-10 | 515.80 |
| 2000-05-11 | 517.23 |
| 2000-05-12 | 518.64 |
| 2000-05-15 | 517.73 |
| 2000-05-16 | 524.75 |
| 2000-05-17 | 527.69 |
| 2000-05-18 | 523.63 |
| 2000-05-19 | 529.23 |
| 2000-05-22 | 528.28 |
| 2000-05-23 | 535.81 |
| 2000-05-24 | 531.83 |
| 2000-05-25 | 532.34 |
| 2000-05-26 | 534.32 |
| 2000-05-29 | 534.24 |
| 2000-05-30 | 531.87 |
| 2000-05-31 | 535.80 |
| 2000-06-01 | . |
| 2000-06-02 | 530.99 |
| 2000-06-05 | 523.52 |
| 2000-06-06 | 519.63 |
| 2000-06-07 | 523.72 |
| 2000-06-08 | 521.71 |
| 2000-06-09 | 518.25 |
| 2000-06-12 | . |
| 2000-06-13 | 507.04 |
| 2000-06-14 | 510.72 |
| 2000-06-15 | 509.03 |
| 2000-06-16 | 502.98 |
| 2000-06-19 | 501.80 |
| 2000-06-20 | 515.18 |
| 2000-06-21 | 523.26 |
| 2000-06-22 | 525.04 |
| 2000-06-23 | . |
| 2000-06-26 | 538.97 |
| 2000-06-27 | 529.31 |
| 2000-06-28 | 539.46 |
| 2000-06-29 | 544.12 |
| 2000-06-30 | 560.58 |
| 2000-07-03 | 555.89 |
| 2000-07-04 | 563.07 |
| 2000-07-05 | 558.56 |
| 2000-07-06 | 560.82 |
| 2000-07-07 | 549.52 |
| 2000-07-10 | 550.20 |
| 2000-07-11 | 552.55 |
| 2000-07-12 | 556.03 |
| 2000-07-13 | 564.93 |
| 2000-07-14 | 569.13 |
| 2000-07-17 | 570.99 |
| 2000-07-18 | 567.08 |
| 2000-07-19 | 573.60 |
| 2000-07-20 | 570.26 |
| 2000-07-21 | 567.69 |
| 2000-07-24 | 582.24 |
| 2000-07-25 | 584.20 |
| 2000-07-26 | 577.96 |
| 2000-07-27 | 581.28 |
| 2000-07-28 | 580.59 |
| 2000-07-31 | 583.90 |
| 2000-08-01 | 579.17 |
| 2000-08-02 | 593.80 |
| 2000-08-03 | 586.26 |
| 2000-08-04 | 589.79 |
| 2000-08-07 | 590.64 |
| 2000-08-08 | 598.99 |
| 2000-08-09 | 611.52 |
| 2000-08-10 | 606.23 |
| 2000-08-11 | 601.08 |
| 2000-08-14 | 606.27 |
| 2000-08-15 | 605.06 |
| 2000-08-16 | 602.28 |
| 2000-08-17 | 598.09 |
| 2000-08-18 | 595.46 |
| 2000-08-21 | 596.55 |
| 2000-08-22 | 594.74 |
| 2000-08-23 | 594.06 |
| 2000-08-24 | 583.22 |
| 2000-08-25 | 598.48 |
| 2000-08-28 | 605.03 |
| 2000-08-29 | 596.81 |
| 2000-08-30 | 605.31 |
| 2000-08-31 | 605.93 |
| 2000-09-01 | 598.19 |
| 2000-09-04 | 598.97 |
| 2000-09-05 | 608.01 |
| 2000-09-06 | 607.64 |
| 2000-09-07 | 604.22 |
| 2000-09-08 | 595.15 |
| 2000-09-11 | 584.60 |
| 2000-09-12 | 581.69 |
| 2000-09-13 | 579.01 |
| 2000-09-14 | 584.45 |
| 2000-09-15 | 577.79 |
| 2000-09-18 | 571.47 |
| 2000-09-19 | 583.00 |
| 2000-09-20 | 579.67 |
| 2000-09-21 | 584.68 |
| 2000-09-22 | 598.42 |
| 2000-09-25 | 588.68 |
| 2000-09-26 | 599.85 |
| 2000-09-27 | 614.13 |
| 2000-09-28 | 611.90 |
| 2000-09-29 | 616.24 |
| 2000-10-02 | 618.63 |
| 2000-10-03 | 620.25 |
| 2000-10-04 | 616.50 |
| 2000-10-05 | 623.42 |
| 2000-10-06 | 616.02 |
| 2000-10-09 | 603.47 |
| 2000-10-10 | 607.07 |
| 2000-10-11 | 594.32 |
| 2000-10-12 | 588.79 |
| 2000-10-13 | 588.95 |
| 2000-10-16 | 592.37 |
| 2000-10-17 | 591.18 |
| 2000-10-18 | 577.02 |
| 2000-10-19 | 578.60 |
| 2000-10-20 | 614.01 |
| 2000-10-23 | 619.83 |
| 2000-10-24 | 626.20 |
| 2000-10-25 | 630.51 |
| 2000-10-26 | 625.39 |
| 2000-10-27 | 638.33 |
| 2000-10-30 | 641.77 |
| 2000-10-31 | 643.55 |
| 2000-11-01 | 639.62 |
| 2000-11-02 | 651.54 |
| 2000-11-03 | 655.50 |
| 2000-11-06 | 664.42 |
| 2000-11-07 | 671.88 |
| 2000-11-08 | 663.00 |
| 2000-11-09 | 664.73 |
| 2000-11-10 | 661.00 |
| 2000-11-13 | 653.84 |
| 2000-11-14 | 661.51 |
| 2000-11-15 | 656.75 |
| 2000-11-16 | 661.08 |
| 2000-11-17 | 649.14 |
| 2000-11-20 | 655.79 |
| 2000-11-21 | 650.17 |
| 2000-11-22 | 629.74 |
| 2000-11-23 | 619.24 |
| 2000-11-24 | 619.80 |
| 2000-11-27 | 639.08 |
| 2000-11-28 | 631.57 |
| 2000-11-29 | 627.27 |
| 2000-11-30 | 616.30 |
| 2000-12-01 | 619.41 |
| 2000-12-04 | 607.79 |
| 2000-12-05 | 598.21 |
| 2000-12-06 | 590.77 |
| 2000-12-07 | 603.41 |
| 2000-12-08 | 596.06 |
| 2000-12-11 | 608.72 |
| 2000-12-12 | 621.10 |
| 2000-12-13 | 612.49 |
| 2000-12-14 | 601.93 |
| 2000-12-15 | 602.95 |
| 2000-12-18 | 617.07 |
| 2000-12-19 | 619.76 |
| 2000-12-20 | 617.19 |
| 2000-12-21 | 608.81 |
| 2000-12-22 | 616.43 |
| 2000-12-25 | . |
| 2000-12-26 | . |
| 2000-12-27 | 637.06 |
| 2000-12-28 | 636.14 |
| 2000-12-29 | 622.94 |
| 2001-01-01 | . |
| 2001-01-02 | 638.40 |
| 2001-01-03 | 609.40 |
| 2001-01-04 | 637.69 |
| 2001-01-05 | 642.37 |
| 2001-01-08 | 652.79 |
| 2001-01-09 | 655.71 |
| 2001-01-10 | 643.67 |
| 2001-01-11 | 646.36 |
| 2001-01-12 | 644.36 |
| 2001-01-15 | 648.64 |
| 2001-01-16 | 637.17 |
| 2001-01-17 | 649.22 |
| 2001-01-18 | 657.99 |
| 2001-01-19 | 671.47 |
| 2001-01-22 | 669.36 |
| 2001-01-23 | 661.55 |
| 2001-01-24 | 670.68 |
| 2001-01-25 | 670.10 |
| 2001-01-26 | 662.66 |
| 2001-01-29 | 655.96 |
| 2001-01-30 | 653.95 |
| 2001-01-31 | 660.35 |
| 2001-02-01 | 654.52 |
| 2001-02-02 | 639.08 |
| 2001-02-05 | 627.09 |
| 2001-02-06 | 636.87 |
| 2001-02-07 | 629.74 |
| 2001-02-08 | 624.27 |
| 2001-02-09 | 619.17 |
| 2001-02-12 | 606.26 |
| 2001-02-13 | 599.82 |
| 2001-02-14 | 595.69 |
| 2001-02-15 | 621.83 |
| 2001-02-16 | 618.50 |
| 2001-02-19 | 629.60 |
| 2001-02-20 | 617.18 |
| 2001-02-21 | 605.41 |
| 2001-02-22 | 613.07 |
| 2001-02-23 | 613.11 |
| 2001-02-26 | 617.64 |
| 2001-02-27 | 617.33 |
| 2001-02-28 | 625.25 |
| 2001-03-01 | 613.89 |
| 2001-03-02 | 616.12 |
| 2001-03-05 | 618.44 |
| 2001-03-06 | 626.24 |
| 2001-03-07 | 634.94 |
| 2001-03-08 | 623.40 |
| 2001-03-09 | 624.12 |
| 2001-03-12 | 608.71 |
| 2001-03-13 | 612.71 |
| 2001-03-14 | 593.93 |
| 2001-03-15 | 610.69 |
| 2001-03-16 | 604.79 |
| 2001-03-19 | 586.20 |
| 2001-03-20 | 592.05 |
| 2001-03-21 | 564.62 |
| 2001-03-22 | 540.13 |
| 2001-03-23 | 553.76 |
| 2001-03-26 | 584.83 |
| 2001-03-27 | 586.43 |
| 2001-03-28 | 549.67 |
| 2001-03-29 | 545.98 |
| 2001-03-30 | 546.95 |
| 2001-04-02 | 525.97 |
| 2001-04-03 | 518.68 |
| 2001-04-04 | 541.24 |
| 2001-04-05 | 561.70 |
| 2001-04-06 | 546.18 |
| 2001-04-09 | 566.69 |
| 2001-04-10 | 563.90 |
| 2001-04-11 | 550.07 |
| 2001-04-12 | 538.01 |
| 2001-04-13 | . |
| 2001-04-16 | . |
| 2001-04-17 | 545.56 |
| 2001-04-18 | 569.04 |
| 2001-04-19 | 577.54 |
| 2001-04-20 | 570.23 |
| 2001-04-23 | 562.06 |
| 2001-04-24 | 561.32 |
| 2001-04-25 | 568.60 |
| 2001-04-26 | 557.19 |
| 2001-04-27 | 567.50 |
| 2001-04-30 | 572.96 |
| 2001-05-01 | . |
| 2001-05-02 | 570.89 |
| 2001-05-03 | 571.06 |
| 2001-05-04 | 588.41 |
| 2001-05-07 | 593.13 |
| 2001-05-08 | 582.50 |
| 2001-05-09 | 586.42 |
| 2001-05-10 | 598.76 |
| 2001-05-11 | 593.00 |
| 2001-05-14 | 591.11 |
| 2001-05-15 | 589.92 |
| 2001-05-16 | 590.18 |
| 2001-05-17 | 592.40 |
| 2001-05-18 | 589.61 |
| 2001-05-21 | 596.52 |
| 2001-05-22 | 593.03 |
| 2001-05-23 | 580.16 |
| 2001-05-24 | . |
| 2001-05-25 | 583.30 |
| 2001-05-28 | 576.63 |
| 2001-05-29 | 570.71 |
| 2001-05-30 | 568.47 |
| 2001-05-31 | 568.18 |
| 2001-06-01 | 569.78 |
| 2001-06-04 | . |
| 2001-06-05 | 586.10 |
| 2001-06-06 | 581.03 |
| 2001-06-07 | 574.86 |
| 2001-06-08 | 569.38 |
| 2001-06-11 | 561.48 |
| 2001-06-12 | 568.19 |
| 2001-06-13 | 585.88 |
| 2001-06-14 | 581.79 |
| 2001-06-15 | 591.28 |
| 2001-06-18 | 580.66 |
| 2001-06-19 | 572.06 |
| 2001-06-20 | 573.52 |
| 2001-06-21 | 573.51 |
| 2001-06-22 | . |
| 2001-06-25 | 573.12 |
| 2001-06-26 | 573.57 |
| 2001-06-27 | 578.94 |
| 2001-06-28 | 586.60 |
| 2001-06-29 | 587.20 |
| 2001-07-02 | 593.65 |
| 2001-07-03 | 589.45 |
| 2001-07-04 | 586.12 |
| 2001-07-05 | 584.26 |
| 2001-07-06 | 563.67 |
| 2001-07-09 | 549.63 |
| 2001-07-10 | 553.67 |
| 2001-07-11 | 549.21 |
| 2001-07-12 | 549.66 |
| 2001-07-13 | 555.80 |
| 2001-07-16 | 558.47 |
| 2001-07-17 | 552.76 |
| 2001-07-18 | 541.64 |
| 2001-07-19 | 550.00 |
| 2001-07-20 | 546.06 |
| 2001-07-23 | 552.61 |
| 2001-07-24 | 547.11 |
| 2001-07-25 | 547.84 |
| 2001-07-26 | 549.17 |
| 2001-07-27 | 558.31 |
| 2001-07-30 | 558.86 |
| 2001-07-31 | 567.04 |
| 2001-08-01 | 565.36 |
| 2001-08-02 | 560.59 |
| 2001-08-03 | 557.12 |
| 2001-08-06 | 559.41 |
| 2001-08-07 | 561.13 |
| 2001-08-08 | 560.73 |
| 2001-08-09 | 551.88 |
| 2001-08-10 | 543.89 |
| 2001-08-13 | 547.91 |
| 2001-08-14 | 555.75 |
| 2001-08-15 | 557.29 |
| 2001-08-16 | 559.17 |
| 2001-08-17 | 553.65 |
| 2001-08-20 | 543.88 |
| 2001-08-21 | 548.13 |
| 2001-08-22 | 568.31 |
| 2001-08-23 | 572.65 |
| 2001-08-24 | 581.45 |
| 2001-08-27 | 576.95 |
| 2001-08-28 | 574.48 |
| 2001-08-29 | 575.30 |
| 2001-08-30 | 567.70 |
| 2001-08-31 | 569.51 |
| 2001-09-03 | 558.55 |
| 2001-09-04 | 571.91 |
| 2001-09-05 | 558.95 |
| 2001-09-06 | 556.38 |
| 2001-09-07 | 551.00 |
| 2001-09-10 | 547.20 |
| 2001-09-11 | 503.58 |
| 2001-09-12 | 529.19 |
| 2001-09-13 | 549.11 |
| 2001-09-14 | 538.27 |
| 2001-09-17 | 546.47 |
| 2001-09-18 | 536.50 |
| 2001-09-19 | 528.07 |
| 2001-09-20 | 492.67 |
| 2001-09-21 | 479.03 |
| 2001-09-24 | 494.50 |
| 2001-09-25 | 484.35 |
| 2001-09-26 | 472.42 |
| 2001-09-27 | 480.61 |
| 2001-09-28 | 491.95 |
| 2001-10-01 | 486.75 |
| 2001-10-02 | 490.35 |
| 2001-10-03 | 488.79 |
| 2001-10-04 | 494.97 |
| 2001-10-05 | 490.89 |
| 2001-10-08 | 485.36 |
| 2001-10-09 | 479.96 |
| 2001-10-10 | 493.86 |
| 2001-10-11 | 523.34 |
| 2001-10-12 | 510.18 |
| 2001-10-15 | 504.59 |
| 2001-10-16 | 505.20 |
| 2001-10-17 | 517.55 |
| 2001-10-18 | 503.84 |
| 2001-10-19 | 496.87 |
| 2001-10-22 | 492.93 |
| 2001-10-23 | 502.08 |
| 2001-10-24 | 507.42 |
| 2001-10-25 | 492.73 |
| 2001-10-26 | 505.77 |
| 2001-10-29 | 495.90 |
| 2001-10-30 | 469.53 |
| 2001-10-31 | 469.33 |
| 2001-11-01 | 462.03 |
| 2001-11-02 | 456.92 |
| 2001-11-05 | 463.32 |
| 2001-11-06 | 469.06 |
| 2001-11-07 | 478.97 |
| 2001-11-08 | 494.53 |
| 2001-11-09 | 483.61 |
| 2001-11-12 | 476.78 |
| 2001-11-13 | 491.29 |
| 2001-11-14 | 495.04 |
| 2001-11-15 | 498.75 |
| 2001-11-16 | 506.72 |
| 2001-11-19 | 515.20 |
| 2001-11-20 | 506.80 |
| 2001-11-21 | 510.42 |
| 2001-11-22 | 516.39 |
| 2001-11-23 | 518.69 |
| 2001-11-26 | 519.96 |
| 2001-11-27 | 522.04 |
| 2001-11-28 | 521.21 |
| 2001-11-29 | 527.61 |
| 2001-11-30 | 526.40 |
| 2001-12-03 | 519.95 |
| 2001-12-04 | 519.91 |
| 2001-12-05 | 545.93 |
| 2001-12-06 | 545.42 |
| 2001-12-07 | 542.91 |
| 2001-12-10 | 535.86 |
| 2001-12-11 | 530.40 |
| 2001-12-12 | 529.77 |
| 2001-12-13 | 527.64 |
| 2001-12-14 | 518.95 |
| 2001-12-17 | 528.53 |
| 2001-12-18 | 537.48 |
| 2001-12-19 | 535.71 |
| 2001-12-20 | 533.58 |
| 2001-12-21 | 543.75 |
| 2001-12-24 | . |
| 2001-12-25 | . |
| 2001-12-26 | . |
| 2001-12-27 | 552.62 |
| 2001-12-28 | 554.82 |
| 2001-12-31 | . |
| 2002-01-01 | . |
| 2002-01-02 | 545.47 |
| 2002-01-03 | 569.21 |
| 2002-01-04 | 570.08 |
| 2002-01-07 | 563.25 |
| 2002-01-08 | 554.22 |
| 2002-01-09 | 562.31 |
| 2002-01-10 | 555.05 |
| 2002-01-11 | 559.82 |
| 2002-01-14 | 545.50 |
| 2002-01-15 | 537.55 |
| 2002-01-16 | 528.64 |
| 2002-01-17 | 535.75 |
| 2002-01-18 | 539.48 |
| 2002-01-21 | 539.19 |
| 2002-01-22 | 540.36 |
| 2002-01-23 | 548.57 |
| 2002-01-24 | 545.03 |
| 2002-01-25 | 545.26 |
| 2002-01-28 | 544.64 |
| 2002-01-29 | 534.20 |
| 2002-01-30 | 524.30 |
| 2002-01-31 | 533.98 |
| 2002-02-01 | 540.89 |
| 2002-02-04 | 545.20 |
| 2002-02-05 | 545.13 |
| 2002-02-06 | 537.21 |
| 2002-02-07 | 537.44 |
| 2002-02-08 | 533.95 |
| 2002-02-11 | 539.12 |
| 2002-02-12 | 542.83 |
| 2002-02-13 | 539.87 |
| 2002-02-14 | 550.05 |
| 2002-02-15 | 539.54 |
| 2002-02-18 | 530.46 |
| 2002-02-19 | 520.78 |
| 2002-02-20 | 515.82 |
| 2002-02-21 | 519.21 |
| 2002-02-22 | 511.02 |
| 2002-02-25 | 512.27 |
| 2002-02-26 | 521.04 |
| 2002-02-27 | 528.93 |
| 2002-02-28 | 535.01 |
| 2002-03-01 | 531.72 |
| 2002-03-04 | 551.75 |
| 2002-03-05 | 558.30 |
| 2002-03-06 | 546.91 |
| 2002-03-07 | 552.10 |
| 2002-03-08 | 562.22 |
| 2002-03-11 | 555.73 |
| 2002-03-12 | 555.62 |
| 2002-03-13 | 559.51 |
| 2002-03-14 | 562.59 |
| 2002-03-15 | 555.80 |
| 2002-03-18 | 553.00 |
| 2002-03-19 | 553.59 |
| 2002-03-20 | 560.85 |
| 2002-03-21 | 566.13 |
| 2002-03-22 | 577.26 |
| 2002-03-25 | 570.93 |
| 2002-03-26 | 564.19 |
| 2002-03-27 | 561.08 |
| 2002-03-28 | 566.82 |
| 2002-03-29 | . |
| 2002-04-01 | . |
| 2002-04-02 | 564.76 |
| 2002-04-03 | 565.43 |
| 2002-04-04 | 561.94 |
| 2002-04-05 | 565.35 |
| 2002-04-08 | 564.50 |
| 2002-04-09 | 564.62 |
| 2002-04-10 | 565.86 |
| 2002-04-11 | 562.50 |
| 2002-04-12 | 568.20 |
| 2002-04-15 | 574.64 |
| 2002-04-16 | 593.29 |
| 2002-04-17 | 598.50 |
| 2002-04-18 | 600.24 |
| 2002-04-19 | 607.32 |
| 2002-04-22 | 596.46 |
| 2002-04-23 | 591.01 |
| 2002-04-24 | 577.18 |
| 2002-04-25 | 563.82 |
| 2002-04-26 | 588.73 |
| 2002-04-29 | 585.63 |
| 2002-04-30 | 591.22 |
| 2002-05-01 | . |
| 2002-05-02 | 589.88 |
| 2002-05-03 | 578.81 |
| 2002-05-06 | 576.24 |
| 2002-05-07 | 590.13 |
| 2002-05-08 | 600.30 |
| 2002-05-09 | . |
| 2002-05-10 | 597.79 |
| 2002-05-13 | 598.18 |
| 2002-05-14 | 603.89 |
| 2002-05-15 | 599.72 |
| 2002-05-16 | 598.16 |
| 2002-05-17 | 595.22 |
| 2002-05-20 | . |
| 2002-05-21 | 583.78 |
| 2002-05-22 | 583.10 |
| 2002-05-23 | 591.32 |
| 2002-05-24 | 591.69 |
| 2002-05-27 | 594.09 |
| 2002-05-28 | 588.74 |
| 2002-05-29 | 586.17 |
| 2002-05-30 | 579.48 |
| 2002-05-31 | 574.86 |
| 2002-06-03 | 577.10 |
| 2002-06-04 | 574.39 |
| 2002-06-05 | 569.06 |
| 2002-06-06 | 566.07 |
| 2002-06-07 | 556.42 |
| 2002-06-10 | 561.43 |
| 2002-06-11 | 556.40 |
| 2002-06-12 | 544.44 |
| 2002-06-13 | 546.44 |
| 2002-06-14 | 534.63 |
| 2002-06-17 | 544.17 |
| 2002-06-18 | 546.35 |
| 2002-06-19 | 525.64 |
| 2002-06-20 | 500.42 |
| 2002-06-21 | . |
| 2002-06-24 | 506.65 |
| 2002-06-25 | 520.42 |
| 2002-06-26 | 519.15 |
| 2002-06-27 | 522.67 |
| 2002-06-28 | 530.55 |
| 2002-07-01 | 531.78 |
| 2002-07-02 | 519.85 |
| 2002-07-03 | 498.95 |
| 2002-07-04 | 502.50 |
| 2002-07-05 | 513.11 |
| 2002-07-08 | 520.87 |
| 2002-07-09 | 513.51 |
| 2002-07-10 | 503.75 |
| 2002-07-11 | 478.46 |
| 2002-07-12 | 476.61 |
| 2002-07-15 | 463.19 |
| 2002-07-16 | 465.51 |
| 2002-07-17 | 486.66 |
| 2002-07-18 | 470.61 |
| 2002-07-19 | 459.82 |
| 2002-07-22 | 423.59 |
| 2002-07-23 | 413.66 |
| 2002-07-24 | 401.97 |
| 2002-07-25 | 430.71 |
| 2002-07-26 | 402.02 |
| 2002-07-29 | 443.21 |
| 2002-07-30 | 450.08 |
| 2002-07-31 | 461.29 |
| 2002-08-01 | 447.41 |
| 2002-08-02 | 424.19 |
| 2002-08-05 | 415.20 |
| 2002-08-06 | 439.36 |
| 2002-08-07 | 435.86 |
| 2002-08-08 | 445.72 |
| 2002-08-09 | 437.79 |
| 2002-08-12 | 440.15 |
| 2002-08-13 | 434.86 |
| 2002-08-14 | 431.88 |
| 2002-08-15 | 451.12 |
| 2002-08-16 | 447.35 |
| 2002-08-19 | 465.93 |
| 2002-08-20 | 464.01 |
| 2002-08-21 | 469.61 |
| 2002-08-22 | 505.09 |
| 2002-08-23 | 491.64 |
| 2002-08-26 | 492.98 |
| 2002-08-27 | 497.41 |
| 2002-08-28 | 492.43 |
| 2002-08-29 | 476.89 |
| 2002-08-30 | 475.31 |
| 2002-09-02 | 475.54 |
| 2002-09-03 | 456.89 |
| 2002-09-04 | 457.73 |
| 2002-09-05 | 456.11 |
| 2002-09-06 | 468.09 |
| 2002-09-09 | 462.20 |
| 2002-09-10 | 468.94 |
| 2002-09-11 | 487.49 |
| 2002-09-12 | 475.85 |
| 2002-09-13 | 473.13 |
| 2002-09-16 | 481.42 |
| 2002-09-17 | 478.70 |
| 2002-09-18 | 451.73 |
| 2002-09-19 | 443.41 |
| 2002-09-20 | 438.52 |
| 2002-09-23 | 424.15 |
| 2002-09-24 | 423.84 |
| 2002-09-25 | 426.69 |
| 2002-09-26 | 443.71 |
| 2002-09-27 | 440.73 |
| 2002-09-30 | 415.28 |
| 2002-10-01 | 422.47 |
| 2002-10-02 | 420.86 |
| 2002-10-03 | 407.21 |
| 2002-10-04 | 398.19 |
| 2002-10-07 | 372.22 |
| 2002-10-08 | 370.50 |
| 2002-10-09 | 367.55 |
| 2002-10-10 | 386.92 |
| 2002-10-11 | 414.50 |
| 2002-10-14 | 402.22 |
| 2002-10-15 | 431.85 |
| 2002-10-16 | 428.48 |
| 2002-10-17 | 413.40 |
| 2002-10-18 | 418.65 |
| 2002-10-21 | 425.77 |
| 2002-10-22 | 423.69 |
| 2002-10-23 | 406.08 |
| 2002-10-24 | 420.65 |
| 2002-10-25 | 411.84 |
| 2002-10-28 | 418.15 |
| 2002-10-29 | 405.11 |
| 2002-10-30 | 414.52 |
| 2002-10-31 | 426.86 |
| 2002-11-01 | 417.13 |
| 2002-11-04 | 437.15 |
| 2002-11-05 | 457.73 |
| 2002-11-06 | 449.77 |
| 2002-11-07 | 439.07 |
| 2002-11-08 | 430.00 |
| 2002-11-11 | 432.20 |
| 2002-11-12 | 440.99 |
| 2002-11-13 | 443.32 |
| 2002-11-14 | 447.92 |
| 2002-11-15 | 444.87 |
| 2002-11-18 | 451.68 |
| 2002-11-19 | 439.92 |
| 2002-11-20 | 443.72 |
| 2002-11-21 | 461.08 |
| 2002-11-22 | 475.67 |
| 2002-11-25 | 476.03 |
| 2002-11-26 | 468.46 |
| 2002-11-27 | 486.69 |
| 2002-11-28 | 496.91 |
| 2002-11-29 | 477.99 |
| 2002-12-02 | 471.25 |
| 2002-12-03 | 464.84 |
| 2002-12-04 | 466.70 |
| 2002-12-05 | 464.10 |
| 2002-12-06 | 459.48 |
| 2002-12-09 | 451.26 |
| 2002-12-10 | 453.62 |
| 2002-12-11 | 453.07 |
| 2002-12-12 | 447.71 |
| 2002-12-13 | 450.58 |
| 2002-12-16 | 455.41 |
| 2002-12-17 | 446.64 |
| 2002-12-18 | 439.46 |
| 2002-12-19 | 440.00 |
| 2002-12-20 | 436.41 |
| 2002-12-23 | 437.21 |
| 2002-12-24 | . |
| 2002-12-25 | . |
| 2002-12-26 | . |
| 2002-12-27 | 429.90 |
| 2002-12-30 | 424.29 |
| 2002-12-31 | . |
| 2003-01-01 | . |
| 2003-01-02 | 448.03 |
| 2003-01-03 | 451.83 |
| 2003-01-06 | . |
| 2003-01-07 | 450.06 |
| 2003-01-08 | 445.03 |
| 2003-01-09 | 450.63 |
| 2003-01-10 | 453.86 |
| 2003-01-13 | 465.16 |
| 2003-01-14 | 462.68 |
| 2003-01-15 | 456.33 |
| 2003-01-16 | 456.79 |
| 2003-01-17 | 445.31 |
| 2003-01-20 | 454.06 |
| 2003-01-21 | 447.51 |
| 2003-01-22 | 438.23 |
| 2003-01-23 | 439.54 |
| 2003-01-24 | 431.49 |
| 2003-01-27 | 417.70 |
| 2003-01-28 | 414.77 |
| 2003-01-29 | 398.79 |
| 2003-01-30 | 406.50 |
| 2003-01-31 | 403.80 |
| 2003-02-03 | 417.01 |
| 2003-02-04 | 400.95 |
| 2003-02-05 | 410.46 |
| 2003-02-06 | 410.75 |
| 2003-02-07 | 400.52 |
| 2003-02-10 | 389.64 |
| 2003-02-11 | 401.94 |
| 2003-02-12 | 408.72 |
| 2003-02-13 | 418.82 |
| 2003-02-14 | 420.89 |
| 2003-02-17 | 431.90 |
| 2003-02-18 | 435.18 |
| 2003-02-19 | 439.41 |
| 2003-02-20 | 427.50 |
| 2003-02-21 | 429.74 |
| 2003-02-24 | 425.82 |
| 2003-02-25 | 418.02 |
| 2003-02-26 | 409.86 |
| 2003-02-27 | 416.54 |
| 2003-02-28 | 422.93 |
| 2003-03-03 | 417.02 |
| 2003-03-04 | 413.56 |
| 2003-03-05 | 413.94 |
| 2003-03-06 | 412.95 |
| 2003-03-07 | 409.93 |
| 2003-03-10 | 405.55 |
| 2003-03-11 | 402.86 |
| 2003-03-12 | 388.09 |
| 2003-03-13 | 405.87 |
| 2003-03-14 | 424.66 |
| 2003-03-17 | 438.52 |
| 2003-03-18 | 431.97 |
| 2003-03-19 | 438.13 |
| 2003-03-20 | 435.46 |
| 2003-03-21 | 441.60 |
| 2003-03-24 | 432.24 |
| 2003-03-25 | 433.66 |
| 2003-03-26 | 432.78 |
| 2003-03-27 | 432.68 |
| 2003-03-28 | 430.88 |
| 2003-03-31 | 420.23 |
| 2003-04-01 | 431.50 |
| 2003-04-02 | 441.89 |
| 2003-04-03 | 446.68 |
| 2003-04-04 | 448.16 |
| 2003-04-07 | 464.36 |
| 2003-04-08 | 461.59 |
| 2003-04-09 | 459.29 |
| 2003-04-10 | 456.46 |
| 2003-04-11 | 464.67 |
| 2003-04-14 | 464.89 |
| 2003-04-15 | 482.19 |
| 2003-04-16 | 481.56 |
| 2003-04-17 | 482.43 |
| 2003-04-18 | . |
| 2003-04-21 | . |
| 2003-04-22 | 481.71 |
| 2003-04-23 | 479.29 |
| 2003-04-24 | 482.98 |
| 2003-04-25 | 479.91 |
| 2003-04-28 | 501.56 |
| 2003-04-29 | 508.15 |
| 2003-04-30 | 500.44 |
| 2003-05-01 | . |
| 2003-05-02 | 494.70 |
| 2003-05-05 | 498.95 |
| 2003-05-06 | 506.55 |
| 2003-05-07 | 477.43 |
| 2003-05-08 | 465.58 |
| 2003-05-09 | 476.09 |
| 2003-05-12 | 480.55 |
| 2003-05-13 | 492.08 |
| 2003-05-14 | 484.56 |
| 2003-05-15 | 481.43 |
| 2003-05-16 | 476.24 |
| 2003-05-19 | 471.80 |
| 2003-05-20 | 464.75 |
| 2003-05-21 | 458.58 |
| 2003-05-22 | 461.25 |
| 2003-05-23 | 466.55 |
| 2003-05-26 | 462.27 |
| 2003-05-27 | 469.20 |
| 2003-05-28 | 477.63 |
| 2003-05-29 | . |
| 2003-05-30 | 482.95 |
| 2003-06-02 | 479.10 |
| 2003-06-03 | 479.04 |
| 2003-06-04 | 481.80 |
| 2003-06-05 | 484.67 |
| 2003-06-06 | 489.56 |
| 2003-06-09 | . |
| 2003-06-10 | 479.31 |
| 2003-06-11 | 485.93 |
| 2003-06-12 | 485.99 |
| 2003-06-13 | 478.66 |
| 2003-06-16 | 484.51 |
| 2003-06-17 | 494.30 |
| 2003-06-18 | 494.74 |
| 2003-06-19 | 490.34 |
| 2003-06-20 | . |
| 2003-06-23 | 486.19 |
| 2003-06-24 | 480.31 |
| 2003-06-25 | 480.53 |
| 2003-06-26 | 482.87 |
| 2003-06-27 | 482.20 |
| 2003-06-30 | 475.96 |
| 2003-07-01 | 467.83 |
| 2003-07-02 | 469.54 |
| 2003-07-03 | 473.93 |
| 2003-07-04 | 475.51 |
| 2003-07-07 | 479.33 |
| 2003-07-08 | 482.11 |
| 2003-07-09 | 477.00 |
| 2003-07-10 | 475.10 |
| 2003-07-11 | 477.70 |
| 2003-07-14 | 487.70 |
| 2003-07-15 | 495.80 |
| 2003-07-16 | 490.78 |
| 2003-07-17 | 484.23 |
| 2003-07-18 | 484.39 |
| 2003-07-21 | 479.88 |
| 2003-07-22 | 477.61 |
| 2003-07-23 | 472.49 |
| 2003-07-24 | 476.93 |
| 2003-07-25 | 470.36 |
| 2003-07-28 | 479.24 |
| 2003-07-29 | 479.97 |
| 2003-07-30 | 484.92 |
| 2003-07-31 | 489.14 |
| 2003-08-01 | 485.80 |
| 2003-08-04 | 481.57 |
| 2003-08-05 | 486.19 |
| 2003-08-06 | 476.88 |
| 2003-08-07 | 476.89 |
| 2003-08-08 | 476.43 |
| 2003-08-11 | 481.78 |
| 2003-08-12 | 492.22 |
| 2003-08-13 | 499.58 |
| 2003-08-14 | 495.79 |
| 2003-08-15 | 487.25 |
| 2003-08-18 | 492.63 |
| 2003-08-19 | 496.33 |
| 2003-08-20 | 520.08 |
| 2003-08-21 | 520.19 |
| 2003-08-22 | 511.62 |
| 2003-08-25 | 509.18 |
| 2003-08-26 | 496.82 |
| 2003-08-27 | 500.30 |
| 2003-08-28 | 497.52 |
| 2003-08-29 | 492.00 |
| 2003-09-01 | 504.32 |
| 2003-09-02 | 507.36 |
| 2003-09-03 | 510.89 |
| 2003-09-04 | 507.40 |
| 2003-09-05 | 504.66 |
| 2003-09-08 | 504.66 |
| 2003-09-09 | 496.59 |
| 2003-09-10 | 494.37 |
| 2003-09-11 | 498.50 |
| 2003-09-12 | 505.34 |
| 2003-09-15 | 512.97 |
| 2003-09-16 | 523.06 |
| 2003-09-17 | 525.58 |
| 2003-09-18 | 527.09 |
| 2003-09-19 | 529.29 |
| 2003-09-22 | 522.68 |
| 2003-09-23 | 518.74 |
| 2003-09-24 | 516.57 |
| 2003-09-25 | 514.75 |
| 2003-09-26 | 516.49 |
| 2003-09-29 | 511.31 |
| 2003-09-30 | 507.35 |
| 2003-10-01 | 516.92 |
| 2003-10-02 | 509.72 |
| 2003-10-03 | 522.76 |
| 2003-10-06 | 520.66 |
| 2003-10-07 | 520.87 |
| 2003-10-08 | 521.33 |
| 2003-10-09 | 529.15 |
| 2003-10-10 | 523.25 |
| 2003-10-13 | 527.40 |
| 2003-10-14 | 531.95 |
| 2003-10-15 | 542.42 |
| 2003-10-16 | 539.54 |
| 2003-10-17 | 536.32 |
| 2003-10-20 | 546.67 |
| 2003-10-21 | 535.75 |
| 2003-10-22 | 523.35 |
| 2003-10-23 | 530.01 |
| 2003-10-24 | 531.68 |
| 2003-10-27 | 542.37 |
| 2003-10-28 | 546.49 |
| 2003-10-29 | 544.93 |
| 2003-10-30 | 557.02 |
| 2003-10-31 | 555.58 |
#2003-11-03| 560.46
#2003-11-04| 559.79
#2003-11-05| 555.67
#2003-11-06| 558.70
#2003-11-07| 560.74
#2003-11-10| 565.46
#2003-11-11| 563.26
#2003-11-12| 560.71
#2003-11-13| 572.58
#2003-11-14| 578.16
#2003-11-17| 566.14
#2003-11-18| 562.73
#2003-11-19| 558.39
#2003-11-20| 555.70
#2003-11-21| 552.45
#2003-11-24| 564.38
#2003-11-25| 564.94
#2003-11-26| 562.20
#2003-11-27| 569.93
#2003-11-28| 569.84
#2003-12-01| 573.94
#2003-12-02| 577.40
#2003-12-03| 578.82
#2003-12-04| 578.95
#2003-12-05| 583.67
#2003-12-08| 584.19
#2003-12-09| 588.86
#2003-12-10| 585.18
#2003-12-11| 582.15
#2003-12-12| 588.76
#2003-12-15| 595.87
#2003-12-16| 593.95
#2003-12-17| 586.10
#2003-12-18| 581.78
#2003-12-19| 589.35
#2003-12-22| 592.54
#2003-12-23| 603.73
#2003-12-24| .
#2003-12-25| .
#2003-12-26| .
#2003-12-29| 609.93
#2003-12-30| 612.07
#2003-12-31| .
#2004-01-01| .
#2004-01-02| 612.05
#2004-01-05| 616.51
#2004-01-06| .
#2004-01-07| 603.34
#2004-01-08| 588.26
#2004-01-09| 590.78
#2004-01-12| 585.45
#2004-01-13| 588.05
#2004-01-14| 586.26
#2004-01-15| 593.43
#2004-01-16| 591.77
#2004-01-19| 592.69
#2004-01-20| 595.70
#2004-01-21| 597.44
#2004-01-22| 604.15
#2004-01-23| 605.66
#2004-01-26| 606.93
#2004-01-27| 608.60
#2004-01-28| 605.96
#2004-01-29| 602.30
#2004-01-30| 603.76
#2004-02-02| 598.36
#2004-02-03| 598.63
#2004-02-04| 595.78
#2004-02-05| 593.57
#2004-02-06| 593.27
#2004-02-09| 594.53
#2004-02-10| 595.78
#2004-02-11| 601.04
#2004-02-12| 594.80
#2004-02-13| 585.45
#2004-02-16| 585.51
#2004-02-17| 598.30
#2004-02-18| 588.61
#2004-02-19| 595.11
#2004-02-20| 605.10
#2004-02-23| 602.76
#2004-02-24| 598.55
#2004-02-25| 597.23
#2004-02-26| 598.75
#2004-02-27| 595.69
#2004-03-01| 596.15
#2004-03-02| 604.29
#2004-03-03| 600.55
#2004-03-04| 596.88
#2004-03-05| 600.21
#2004-03-08| 599.23
#2004-03-09| 596.35
#2004-03-10| 600.13
#2004-03-11| 586.26
#2004-03-12| 589.30
#2004-03-15| 581.18
#2004-03-16| 582.10
#2004-03-17| 584.78
#2004-03-18| 583.56
#2004-03-19| 579.98
#2004-03-22| 568.85
#2004-03-23| 574.65
#2004-03-24| 574.57
#2004-03-25| 577.63
#2004-03-26| 583.29
#2004-03-29| 585.27
#2004-03-30| 586.50
#2004-03-31| 592.00
#2004-04-01| 597.81
#2004-04-02| 605.23
#2004-04-05| 613.24
#2004-04-06| 618.91
#2004-04-07| 615.76
#2004-04-08| 622.09
#2004-04-09| .
#2004-04-12| .
#2004-04-13| 627.74
#2004-04-14| 626.63
#2004-04-15| 621.78
#2004-04-16| 628.76
#2004-04-19| 629.78
#2004-04-20| 636.49
#2004-04-21| 630.48
#2004-04-22| 635.20
#2004-04-23| 631.78
#2004-04-26| 644.87
#2004-04-27| 644.60
#2004-04-28| 642.02
#2004-04-29| 636.91
#2004-04-30| 625.77
#2004-05-03| 630.98
#2004-05-04| 630.83
#2004-05-05| 639.85
#2004-05-06| 622.74
#2004-05-07| 624.46
#2004-05-10| 598.96
#2004-05-11| 602.44
#2004-05-12| 600.45
#2004-05-13| 614.56
#2004-05-14| 614.17
#2004-05-17| 611.27
#2004-05-18| 612.11
#2004-05-19| 613.69
#2004-05-20| .
#2004-05-21| 614.58
#2004-05-24| 622.00
#2004-05-25| 614.79
#2004-05-26| 613.96
#2004-05-27| 616.77
#2004-05-28| 614.81
#2004-05-31| .
#2004-06-01| 610.22
#2004-06-02| 611.73
#2004-06-03| 620.10
#2004-06-04| 625.00
#2004-06-07| 630.67
#2004-06-08| 625.85
#2004-06-09| 625.09
#2004-06-10| 626.20
#2004-06-11| 628.72
#2004-06-14| 626.23
#2004-06-15| 626.06
#2004-06-16| 634.88
#2004-06-17| 634.74
#2004-06-18| 631.39
#2004-06-21| 631.68
#2004-06-22| 638.03
#2004-06-23| 642.25
#2004-06-24| 642.76
#2004-06-25| .
#2004-06-28| 647.97
#2004-06-29| 646.05
#2004-06-30| 651.94
#2004-07-01| 648.59
#2004-07-02| 650.58
#2004-07-05| 646.06
#2004-07-06| 641.31
#2004-07-07| 635.88
#2004-07-08| 636.37
#2004-07-09| 639.90
#2004-07-12| 635.98
#2004-07-13| 636.47
#2004-07-14| 636.09
#2004-07-15| 635.51
#2004-07-16| 636.72
#2004-07-19| 634.70
#2004-07-20| 632.37
#2004-07-21| 639.40
#2004-07-22| 623.54
#2004-07-23| 625.52
#2004-07-26| 626.26
#2004-07-27| 625.63
#2004-07-28| 624.68
#2004-07-29| 626.61
#2004-07-30| 627.10
#2004-08-02| 619.01
#2004-08-03| 618.99
#2004-08-04| 617.97
#2004-08-05| 628.22
#2004-08-06| 622.94
#2004-08-09| 620.40
#2004-08-10| 626.53
#2004-08-11| 623.24
#2004-08-12| 627.54
#2004-08-13| 623.51
#2004-08-16| 625.57
#2004-08-17| 621.22
#2004-08-18| 631.82
#2004-08-19| 629.52
#2004-08-20| 635.46
#2004-08-23| 643.74
#2004-08-24| 641.21
#2004-08-25| 643.34
#2004-08-26| 654.59
#2004-08-27| 655.95
#2004-08-30| 656.61
#2004-08-31| 659.55
#2004-09-01| 669.50
#2004-09-02| 670.49
#2004-09-03| 674.92
#2004-09-06| 673.26
#2004-09-07| 672.69
#2004-09-08| 674.53
#2004-09-09| 670.23
#2004-09-10| 670.12
#2004-09-13| 674.65
#2004-09-14| 674.30
#2004-09-15| 678.10
#2004-09-16| 678.61
#2004-09-17| 677.04
#2004-09-20| 673.11
#2004-09-21| 672.53
#2004-09-22| 675.62
#2004-09-23| 670.88
#2004-09-24| 669.79
#2004-09-27| 663.00
#2004-09-28| 666.37
#2004-09-29| 685.80
#2004-09-30| 688.51
#2004-10-01| 697.94
#2004-10-04| 706.55
#2004-10-05| 709.04
#2004-10-06| 700.47
#2004-10-07| 696.29
#2004-10-08| 697.39
#2004-10-11| 701.05
#2004-10-12| 696.61
#2004-10-13| 701.57
#2004-10-14| 702.54
#2004-10-15| 698.75
#2004-10-18| 699.76
#2004-10-19| 707.29
#2004-10-20| 700.97
#2004-10-21| 703.32
#2004-10-22| 704.41
#2004-10-25| 693.86
#2004-10-26| 694.08
#2004-10-27| 691.52
#2004-10-28| 700.19
#2004-10-29| 701.02
#2004-11-01| 710.31
#2004-11-02| 719.85
#2004-11-03| 722.90
#2004-11-04| 727.92
#2004-11-05| 733.19
#2004-11-08| 727.23
#2004-11-09| 729.16
#2004-11-10| 732.71
#2004-11-11| 730.19
#2004-11-12| 736.70
#2004-11-15| 731.12
#2004-11-16| 724.78
#2004-11-17| 736.25
#2004-11-18| 731.54
#2004-11-19| 731.12
#2004-11-22| 732.75
#2004-11-23| 737.67
#2004-11-24| 745.82
#2004-11-25| 751.83
#2004-11-26| 758.62
#2004-11-29| 764.40
#2004-11-30| 761.62
#2004-12-01| 766.06
#2004-12-02| 766.57
#2004-12-03| 760.56
#2004-12-06| 760.90
#2004-12-07| 764.48
#2004-12-08| 765.63
#2004-12-09| 760.68
#2004-12-10| 772.24
#2004-12-13| 771.30
#2004-12-14| 768.58
#2004-12-15| 761.99
#2004-12-16| 769.88
#2004-12-17| 759.78
#2004-12-20| 764.93
#2004-12-21| 768.38
#2004-12-22| 775.14
#2004-12-23| 780.36
#2004-12-24| .
#2004-12-27| 779.65
#2004-12-28| 775.28
#2004-12-29| 769.13
#2004-12-30| 766.12
#2004-12-31| .
#2005-01-03| 773.07
#2005-01-04| 773.95
#2005-01-05| 765.51
#2005-01-06| .
#2005-01-07| 769.92
#2005-01-10| 780.58
#2005-01-11| 767.23
#2005-01-12| 756.68
#2005-01-13| 758.13
#2005-01-14| 761.52
#2005-01-17| 761.55
#2005-01-18| 756.79
#2005-01-19| 760.12
#2005-01-20| 755.27
#2005-01-21| 747.12
#2005-01-24| 739.01
#2005-01-25| 747.46
#2005-01-26| 741.56
#2005-01-27| 737.45
#2005-01-28| 732.53
#2005-01-31| 741.78
#2005-02-01| 750.11
#2005-02-02| 760.43
#2005-02-03| 754.97
#2005-02-04| 760.99
#2005-02-07| 764.45
#2005-02-08| 755.02
#2005-02-09| 766.83
#2005-02-10| 761.80
#2005-02-11| 786.09
#2005-02-14| 781.15
#2005-02-15| 785.81
#2005-02-16| 777.82
#2005-02-17| 780.78
#2005-02-18| 773.49
#2005-02-21| 774.88
#2005-02-22| 764.86
#2005-02-23| 770.49
#2005-02-24| 776.40
#2005-02-25| 783.15
#2005-02-28| 789.62
#2005-03-01| 796.44
#2005-03-02| 797.47
#2005-03-03| 789.29
#2005-03-04| 800.97
#2005-03-07| 799.86
#2005-03-08| 800.86
#2005-03-09| 794.27
#2005-03-10| 788.06
#2005-03-11| 793.48
#2005-03-14| 791.18
#2005-03-15| 799.78
#2005-03-16| 787.31
#2005-03-17| 790.14
#2005-03-18| 785.91
#2005-03-21| 778.85
#2005-03-22| 784.96
#2005-03-23| 789.46
#2005-03-24| 790.83
#2005-03-25| .
#2005-03-28| .
#2005-03-29| 788.31
#2005-03-30| 784.19
#2005-03-31| 787.49
#2005-04-01| 799.09
#2005-04-04| 797.40
#2005-04-05| 809.61
#2005-04-06| 815.75
#2005-04-07| 816.35
#2005-04-08| 814.28
#2005-04-11| 816.41
#2005-04-12| 815.13
#2005-04-13| 821.72
#2005-04-14| 826.79
#2005-04-15| 816.80
#2005-04-18| 802.39
#2005-04-19| 803.77
#2005-04-20| 806.59
#2005-04-21| 803.53
#2005-04-22| 812.02
#2005-04-25| 811.33
#2005-04-26| 808.87
#2005-04-27| 792.21
#2005-04-28| 776.27
#2005-04-29| 780.00
#2005-05-02| 781.93
#2005-05-03| 778.61
#2005-05-04| 778.79
#2005-05-05| .
#2005-05-06| 788.32
#2005-05-09| 788.29
#2005-05-10| 788.89
#2005-05-11| 779.32
#2005-05-12| 783.44
#2005-05-13| 790.36
#2005-05-16| 788.62
#2005-05-17| 789.13
#2005-05-18| 797.28
#2005-05-19| 793.45
#2005-05-20| 788.75
#2005-05-23| 788.73
#2005-05-24| 789.30
#2005-05-25| 785.20
#2005-05-26| 788.21
#2005-05-27| 789.32
#2005-05-30| 790.79
#2005-05-31| 789.61
#2005-06-01| 800.63
#2005-06-02| 793.69
#2005-06-03| 789.37
#2005-06-06| .
#2005-06-07| 799.71
#2005-06-08| 798.66
#2005-06-09| 796.80
#2005-06-10| 793.92
#2005-06-13| 794.32
#2005-06-14| 800.19
#2005-06-15| 799.75
#2005-06-16| 803.06
#2005-06-17| 809.93
#2005-06-20| 809.59
#2005-06-21| 805.54
#2005-06-22| 803.44
#2005-06-23| 804.37
#2005-06-24| .
#2005-06-27| 788.54
#2005-06-28| 796.21
#2005-06-29| 802.85
#2005-06-30| 804.52
#2005-07-01| 813.95
#2005-07-04| 814.01
#2005-07-05| 812.89
#2005-07-06| 810.85
#2005-07-07| 799.35
#2005-07-08| 805.91
#2005-07-11| 810.63
#2005-07-12| 809.83
#2005-07-13| 819.75
#2005-07-14| 820.87
#2005-07-15| 817.99
#2005-07-18| 821.22
#2005-07-19| 827.92
#2005-07-20| 821.45
#2005-07-21| 816.97
#2005-07-22| 822.25
#2005-07-25| 828.35
#2005-07-26| 830.20
#2005-07-27| 851.54
#2005-07-28| 849.03
#2005-07-29| 850.12
#2005-08-01| 848.44
#2005-08-02| 856.74
#2005-08-03| 856.59
#2005-08-04| 851.36
#2005-08-05| 851.59
#2005-08-08| 854.71
#2005-08-09| 855.37
#2005-08-10| 867.37
#2005-08-11| 861.76
#2005-08-12| 856.20
#2005-08-15| 854.24
#2005-08-16| 853.62
#2005-08-17| 851.46
#2005-08-18| 858.27
#2005-08-19| 865.15
#2005-08-22| 865.41
#2005-08-23| 851.36
#2005-08-24| 840.51
#2005-08-25| 835.48
#2005-08-26| 823.13
#2005-08-29| 830.10
#2005-08-30| 824.77
#2005-08-31| 842.79
#2005-09-01| 840.77
#2005-09-02| 849.00
#2005-09-05| 851.77
#2005-09-06| 853.51
#2005-09-07| 851.52
#2005-09-08| 846.70
#2005-09-09| 851.66
#2005-09-12| 845.61
#2005-09-13| 848.22
#2005-09-14| 849.01
#2005-09-15| 848.01
#2005-09-16| 854.26
#2005-09-19| 852.09
#2005-09-20| 854.37
#2005-09-21| 848.90
#2005-09-22| 849.45
#2005-09-23| 844.54
#2005-09-26| 854.71
#2005-09-27| 863.55
#2005-09-28| 874.62
#2005-09-29| 875.02
#2005-09-30| 884.19
#2005-10-03| 887.30
#2005-10-04| 882.23
#2005-10-05| 878.16
#2005-10-06| 868.69
#2005-10-07| 872.59
#2005-10-10| 877.35
#2005-10-11| 883.46
#2005-10-12| 878.20
#2005-10-13| 869.60
#2005-10-14| 870.15
#2005-10-17| 867.40
#2005-10-18| 868.20
#2005-10-19| 848.20
#2005-10-20| 857.37
#2005-10-21| 855.17
#2005-10-24| 863.09
#2005-10-25| 870.72
#2005-10-26| 875.01
#2005-10-27| 878.55
#2005-10-28| 882.79
#2005-10-31| 905.16
#2005-11-01| 911.95
#2005-11-02| 914.12
#2005-11-03| 921.38
#2005-11-04| 913.69
#2005-11-07| 927.24
#2005-11-08| 926.26
#2005-11-09| 927.97
#2005-11-10| 927.43
#2005-11-11| 947.19
#2005-11-14| 947.74
#2005-11-15| 943.02
#2005-11-16| 941.90
#2005-11-17| 941.21
#2005-11-18| 947.28
#2005-11-21| 956.60
#2005-11-22| 945.31
#2005-11-23| 947.52
#2005-11-24| 940.23
#2005-11-25| 937.94
#2005-11-28| 940.73
#2005-11-29| 932.97
#2005-11-30| 920.74
#2005-12-01| 941.56
#2005-12-02| 948.07
#2005-12-05| 941.10
#2005-12-06| 948.11
#2005-12-07| 950.06
#2005-12-08| 961.23
#2005-12-09| 957.82
#2005-12-12| 958.77
#2005-12-13| 954.94
#2005-12-14| 945.38
#2005-12-15| 941.79
#2005-12-16| 948.70
#2005-12-19| 951.98
#2005-12-20| 961.00
#2005-12-21| 968.36
#2005-12-22| 972.12
#2005-12-23| 983.15
#2005-12-26| .
#2005-12-27| 992.12
#2005-12-28| 986.84
#2005-12-29| 990.30
#2005-12-30| 978.90
#2006-01-02| 987.76
#2006-01-03| 993.30
#2006-01-04| 999.50
#2006-01-05| 997.70
#2006-01-06| .
#2006-01-09|1000.84
#2006-01-10| 986.94
#2006-01-11| 996.87
#2006-01-12| 998.15
#2006-01-13| 993.85
#2006-01-16| 994.30
#2006-01-17| 987.24
#2006-01-18| 963.08
#2006-01-19| 953.91
#2006-01-20| 956.92
#2006-01-23| 961.99
#2006-01-24| 957.14
#2006-01-25| 965.15
#2006-01-26| 969.27
#2006-01-27| 972.98
#2006-01-30| 969.07
#2006-01-31| 972.58
#2006-02-01| 983.90
#2006-02-02| 980.07
#2006-02-03| 978.53
#2006-02-06| 988.18
#2006-02-07| 981.30
#2006-02-08|1008.09
#2006-02-09|1011.32
#2006-02-10|1005.51
#2006-02-13|1000.68
#2006-02-14|1004.67
#2006-02-15| 986.10
#2006-02-16| 988.81
#2006-02-17| 993.91
#2006-02-20| 998.22
#2006-02-21|1017.28
#2006-02-22|1038.55
#2006-02-23|1039.08
#2006-02-24|1051.17
#2006-02-27|1053.00
#2006-02-28|1028.32
#2006-03-01|1047.12
#2006-03-02|1034.38
#2006-03-03|1037.15
#2006-03-06|1039.90
#2006-03-07|1028.96
#2006-03-08|1016.61
#2006-03-09|1024.91
#2006-03-10|1038.54
#2006-03-13|1049.90
#2006-03-14|1045.17
#2006-03-15|1060.12
#2006-03-16|1060.34
#2006-03-17|1067.49
#2006-03-20|1064.69
#2006-03-21|1061.62
#2006-03-22|1059.93
#2006-03-23|1074.54
#2006-03-24|1087.39
#2006-03-27|1090.43
#2006-03-28|1088.67
#2006-03-29|1104.21
#2006-03-30|1102.40
#2006-03-31|1099.40
#2006-04-03|1123.59
#2006-04-04|1122.46
#2006-04-05|1128.46
#2006-04-06|1128.08
#2006-04-07|1117.78
#2006-04-10|1124.80
#2006-04-11|1106.42
#2006-04-12|1107.44
#2006-04-13|1106.18
#2006-04-14| .
#2006-04-17| .
#2006-04-18|1100.55
#2006-04-19|1125.46
#2006-04-20|1130.04
#2006-04-21|1146.78
#2006-04-24|1125.15
#2006-04-25|1119.20
#2006-04-26|1122.68
#2006-04-27|1114.59
#2006-04-28|1096.39
#2006-05-01| .
#2006-05-02|1105.32
#2006-05-03|1086.33
#2006-05-04|1093.32
#2006-05-05|1109.36
#2006-05-08|1106.74
#2006-05-09|1106.96
#2006-05-10|1112.71
#2006-05-11|1107.93
#2006-05-12|1082.06
#2006-05-15|1072.81
#2006-05-16|1071.88
#2006-05-17|1021.87
#2006-05-18|1011.05
#2006-05-19|1024.96
#2006-05-22| 978.24
#2006-05-23|1030.88
#2006-05-24| 999.72
#2006-05-25| .
#2006-05-26|1045.59
#2006-05-29|1039.87
#2006-05-30|1000.42
#2006-05-31|1012.99
#2006-06-01|1026.12
#2006-06-02|1018.24
#2006-06-05|1015.06
#2006-06-06| .
#2006-06-07| 991.12
#2006-06-08| 942.73
#2006-06-09| 970.68
#2006-06-12| 948.40
#2006-06-13| 913.56
#2006-06-14| 931.74
#2006-06-15| 963.22
#2006-06-16| 946.87
#2006-06-19| 960.45
#2006-06-20| 959.28
#2006-06-21| 956.95
#2006-06-22| 965.59
#2006-06-23| .
#2006-06-26| 970.94
#2006-06-27| 958.80
#2006-06-28| 951.38
#2006-06-29| 981.40
#2006-06-30| 997.07
#2006-07-03|1003.75
#2006-07-04|1013.34
#2006-07-05| 999.14
#2006-07-06|1003.77
#2006-07-07| 991.29
#2006-07-10| 993.15
#2006-07-11| 982.94
#2006-07-12| 981.53
#2006-07-13| 963.01
#2006-07-14| 945.51
#2006-07-17| 952.84
#2006-07-18| 938.38
#2006-07-19| 978.42
#2006-07-20| 994.04
#2006-07-21| 979.55
#2006-07-24|1002.16
#2006-07-25| 997.16
#2006-07-26|1011.90
#2006-07-27|1023.95
#2006-07-28|1030.19
#2006-07-31|1025.31
#2006-08-01|1009.46
#2006-08-02|1022.00
#2006-08-03|1026.39
#2006-08-04|1030.35
#2006-08-07|1017.25
#2006-08-08|1014.78
#2006-08-09|1022.93
#2006-08-10|1020.05
#2006-08-11|1028.65
#2006-08-14|1037.14
#2006-08-15|1052.79
#2006-08-16|1059.39
#2006-08-17|1064.40
#2006-08-18|1065.13
#2006-08-21|1067.47
#2006-08-22|1067.36
#2006-08-23|1054.48
#2006-08-24|1050.95
#2006-08-25|1055.80
#2006-08-28|1058.55
#2006-08-29|1064.99
#2006-08-30|1066.27
#2006-08-31|1063.60
#2006-09-01|1059.53
#2006-09-04|1082.13
#2006-09-05|1078.64
#2006-09-06|1066.83
#2006-09-07|1055.36
#2006-09-08|1074.74
#2006-09-11|1066.57
#2006-09-12|1081.53
#2006-09-13|1094.37
#2006-09-14|1118.00
#2006-09-15|1098.21
#2006-09-18|1116.88
#2006-09-19|1110.42
#2006-09-20|1129.71
#2006-09-21|1135.00
#2006-09-22|1116.65
#2006-09-25|1105.80
#2006-09-26|1108.86
#2006-09-27|1123.18
#2006-09-28|1118.77
#2006-09-29|1117.18
#2006-10-02|1121.18
#2006-10-03|1106.22
#2006-10-04|1129.11
#2006-10-05|1146.33
#2006-10-06|1148.29
#2006-10-09|1149.69
#2006-10-10|1155.22
#2006-10-11|1160.39
#2006-10-12|1171.67
#2006-10-13|1168.91
#2006-10-16|1170.77
#2006-10-17|1148.09
#2006-10-18|1167.13
#2006-10-19|1158.89
#2006-10-20|1157.12
#2006-10-23|1166.73
#2006-10-24|1147.69
#2006-10-25|1133.82
#2006-10-26|1151.98
#2006-10-27|1147.77
#2006-10-30|1140.98
#2006-10-31|1146.17
#2006-11-01|1157.55
#2006-11-02|1141.96
#2006-11-03|1140.25
#2006-11-06|1161.11
#2006-11-07|1168.94
#2006-11-08|1173.67
#2006-11-09|1173.99
#2006-11-10|1160.98
#2006-11-13|1168.82
#2006-11-14|1164.94
#2006-11-15|1167.18
#2006-11-16|1163.96
#2006-11-17|1155.92
#2006-11-20|1157.71
#2006-11-21|1169.87
#2006-11-22|1162.97
#2006-11-23|1161.17
#2006-11-24|1141.46
#2006-11-27|1108.91
#2006-11-28|1120.36
#2006-11-29|1144.82
#2006-11-30|1132.57
#2006-12-01|1126.66
#2006-12-04|1144.61
#2006-12-05|1162.76
#2006-12-06|1160.54
#2006-12-07|1167.75
#2006-12-08|1168.52
#2006-12-11|1175.05
#2006-12-12|1214.57
#2006-12-13|1205.99
#2006-12-14|1215.06
#2006-12-15|1224.87
#2006-12-18|1222.96
#2006-12-19|1212.48
#2006-12-20|1217.68
#2006-12-21|1221.79
#2006-12-22|1223.08
#2006-12-25| .
#2006-12-26| .
#2006-12-27|1234.90
#2006-12-28|1236.67
#2006-12-29|1226.78
#2007-01-01| .
#2007-01-02|1246.64
#2007-01-03|1240.04
#2007-01-04|1229.40
#2007-01-05|1227.25
#2007-01-08|1222.47
#2007-01-09|1224.76
#2007-01-10|1208.78
#2007-01-11|1258.33
#2007-01-12|1257.69
#2007-01-15|1271.00
#2007-01-16|1267.78
#2007-01-17|1272.44
#2007-01-18|1283.97
#2007-01-19|1309.32
#2007-01-22|1307.69
#2007-01-23|1293.02
#2007-01-24|1291.85
#2007-01-25|1296.30
#2007-01-26|1282.55
#2007-01-29|1290.64
#2007-01-30|1286.27
#2007-01-31|1279.39
#2007-02-01|1290.67
#2007-02-02|1295.32
#2007-02-05|1287.91
#2007-02-06|1295.33
#2007-02-07|1300.82
#2007-02-08|1292.91
#2007-02-09|1319.01
#2007-02-12|1298.04
#2007-02-13|1297.26
#2007-02-14|1313.11
#2007-02-15|1317.61
#2007-02-16|1321.56
#2007-02-19|1322.90
#2007-02-20|1302.32
#2007-02-21|1298.40
#2007-02-22|1273.28
#2007-02-23|1295.59
#2007-02-26|1303.33
#2007-02-27|1255.23
#2007-02-28|1213.24
#2007-03-01|1217.78
#2007-03-02|1226.57
#2007-03-05|1207.66
#2007-03-06|1212.94
#2007-03-07|1231.85
#2007-03-08|1257.24
#2007-03-09|1255.99
#2007-03-12|1253.97
#2007-03-13|1230.41
#2007-03-14|1184.13
#2007-03-15|1218.87
#2007-03-16|1212.52
#2007-03-19|1245.47
#2007-03-20|1251.93
#2007-03-21|1257.06
#2007-03-22|1274.59
#2007-03-23|1278.10
#2007-03-26|1255.71
#2007-03-27|1265.87
#2007-03-28|1254.96
#2007-03-29|1265.83
#2007-03-30|1266.07
#2007-04-02|1274.55
#2007-04-03|1292.38
#2007-04-04|1281.96
#2007-04-05|1289.76
#2007-04-06| .
#2007-04-09| .
#2007-04-10|1302.06
#2007-04-11|1292.08
#2007-04-12|1308.33
#2007-04-13|1318.75
#2007-04-16|1352.46
#2007-04-17|1356.62
#2007-04-18|1352.03
#2007-04-19|1337.96
#2007-04-20|1380.52
#2007-04-23|1358.83
#2007-04-24|1345.51
#2007-04-25|1362.87
#2007-04-26|1379.53
#2007-04-27|1367.38
#2007-04-30|1375.23
#2007-05-01| .
#2007-05-02|1361.16
#2007-05-03|1343.48
#2007-05-04|1335.94
#2007-05-07|1354.14
#2007-05-08|1323.63
#2007-05-09|1319.84
#2007-05-10|1305.93
#2007-05-11|1323.71
#2007-05-14|1334.61
#2007-05-15|1347.11
#2007-05-16|1346.48
#2007-05-17| .
#2007-05-18|1344.51
#2007-05-21|1340.87
#2007-05-22|1320.24
#2007-05-23|1339.65
#2007-05-24|1332.74
#2007-05-25|1330.37
#2007-05-28|1337.50
#2007-05-29|1333.87
#2007-05-30|1319.22
#2007-05-31|1326.31
#2007-06-01|1343.48
#2007-06-04|1331.78
#2007-06-05|1327.06
#2007-06-06| .
#2007-06-07|1277.89
#2007-06-08|1278.88
#2007-06-11|1290.35
#2007-06-12|1263.22
#2007-06-13|1271.49
#2007-06-14|1292.59
#2007-06-15|1303.71
#2007-06-18|1308.93
#2007-06-19|1293.86
#2007-06-20|1301.73
#2007-06-21|1276.06
#2007-06-22| .
#2007-06-25|1280.57
#2007-06-26|1260.00
#2007-06-27|1248.91
#2007-06-28|1269.93
#2007-06-29|1269.49
#2007-07-02|1265.86
#2007-07-03|1282.13
#2007-07-04|1289.65
#2007-07-05|1277.60
#2007-07-06|1280.29
#2007-07-09|1294.79
#2007-07-10|1282.15
#2007-07-11|1277.49
#2007-07-12|1291.98
#2007-07-13|1306.50
#2007-07-16|1321.23
#2007-07-17|1316.26
#2007-07-18|1330.26
#2007-07-19|1334.43
#2007-07-20|1323.29
#2007-07-23|1334.04
#2007-07-24|1324.75
#2007-07-25|1307.27
#2007-07-26|1264.63
#2007-07-27|1265.76
#2007-07-30|1269.12
#2007-07-31|1299.16
#2007-08-01|1268.73
#2007-08-02|1288.80
#2007-08-03|1264.43
#2007-08-06|1243.64
#2007-08-07|1279.85
#2007-08-08|1323.42
#2007-08-09|1290.13
#2007-08-10|1242.27
#2007-08-13|1277.38
#2007-08-14|1251.19
#2007-08-15|1233.91
#2007-08-16|1202.36
#2007-08-17|1247.11
#2007-08-20|1246.93
#2007-08-21|1228.34
#2007-08-22|1238.25
#2007-08-23|1253.26
#2007-08-24|1248.60
#2007-08-27|1242.93
#2007-08-28|1206.74
#2007-08-29|1221.41
#2007-08-30|1220.45
#2007-08-31|1213.70
#2007-09-03|1238.12
#2007-09-04|1242.76
#2007-09-05|1214.08
#2007-09-06|1206.64
#2007-09-07|1169.48
#2007-09-10|1167.74
#2007-09-11|1184.14
#2007-09-12|1189.70
#2007-09-13|1194.10
#2007-09-14|1164.41
#2007-09-17|1143.43
#2007-09-18|1169.07
#2007-09-19|1222.63
#2007-09-20|1208.49
#2007-09-21|1207.77
#2007-09-24|1185.93
#2007-09-25|1161.74
#2007-09-26|1177.37
#2007-09-27|1244.14
#2007-09-28|1249.29
#2007-10-01|1260.65
#2007-10-02|1271.19
#2007-10-03|1272.48
#2007-10-04|1278.75
#2007-10-05|1280.48
#2007-10-08|1267.01
#2007-10-09|1277.41
#2007-10-10|1268.05
#2007-10-11|1269.52
#2007-10-12|1258.93
#2007-10-15|1234.38
#2007-10-16|1228.73
#2007-10-17|1227.99
#2007-10-18|1219.85
#2007-10-19|1208.22
#2007-10-22|1192.59
#2007-10-23|1220.63
#2007-10-24|1182.60
#2007-10-25|1185.82
#2007-10-26|1180.99
#2007-10-29|1189.66
#2007-10-30|1206.71
#2007-10-31|1229.44
#2007-11-01|1204.08
#2007-11-02|1179.06
#2007-11-05|1166.04
#2007-11-06|1160.37
#2007-11-07|1133.87
#2007-11-08|1130.66
#2007-11-09|1116.46
#2007-11-12|1142.19
#2007-11-13|1157.87
#2007-11-14|1144.85
#2007-11-15|1126.69
#2007-11-16|1120.64
#2007-11-19|1101.78
#2007-11-20|1123.78
#2007-11-21|1110.31
#2007-11-22|1104.46
#2007-11-23|1104.32
#2007-11-26|1102.22
#2007-11-27|1109.40
#2007-11-28|1164.37
#2007-11-29|1160.25
#2007-11-30|1177.25
#2007-12-03|1174.58
#2007-12-04|1156.80
#2007-12-05|1165.78
#2007-12-06|1171.84
#2007-12-07|1179.94
#2007-12-10|1192.23
#2007-12-11|1181.74
#2007-12-12|1183.81
#2007-12-13|1156.51
#2007-12-14|1154.56
#2007-12-17|1131.14
#2007-12-18|1132.92
#2007-12-19|1126.11
#2007-12-20|1120.66
#2007-12-21|1141.07
#2007-12-24| .
#2007-12-25| .
#2007-12-26| .
#2007-12-27|1131.56
#2007-12-28|1144.42
#2007-12-31| .
#2008-01-01| .
#2008-01-02|1128.27
#2008-01-03|1123.00
#2008-01-04|1098.65
#2008-01-07|1095.30
#2008-01-08|1095.52
#2008-01-09|1072.82
#2008-01-10|1057.25
#2008-01-11|1053.57
#2008-01-14|1063.03
#2008-01-15|1024.47
#2008-01-16|1010.25
#2008-01-17|1000.89
#2008-01-18| 982.71
#2008-01-21| 932.14
#2008-01-22| 978.79
#2008-01-23| 938.88
#2008-01-24| 986.29
#2008-01-25| 988.54
#2008-01-28| 961.29
#2008-01-29| 972.62
#2008-01-30| 972.49
#2008-01-31| 957.95
#2008-02-01| 976.91
#2008-02-04| 976.69
#2008-02-05| 946.74
#2008-02-06| 943.80
#2008-02-07| 939.08
#2008-02-08| 941.67
#2008-02-11| 922.67
#2008-02-12| 972.38
#2008-02-13| 985.72
#2008-02-14| 987.35
#2008-02-15| 976.96
#2008-02-18|1001.52
#2008-02-19|1015.76
#2008-02-20|1000.99
#2008-02-21|1003.71
#2008-02-22| 991.58
#2008-02-25|1008.61
#2008-02-26|1029.26
#2008-02-27|1016.69
#2008-02-28| 999.39
#2008-02-29| 995.33
#2008-03-03| 994.56
#2008-03-04| 971.58
#2008-03-05| 991.08
#2008-03-06| 969.73
#2008-03-07| 950.19
#2008-03-10| 947.65
#2008-03-11| 971.03
#2008-03-12| 996.01
#2008-03-13| 977.58
#2008-03-14| 951.96
#2008-03-17| 907.00
#2008-03-18| 950.98
#2008-03-19| 947.04
#2008-03-20| 936.06
#2008-03-21| .
#2008-03-24| .
#2008-03-25| 992.31
#2008-03-26| 991.39
#2008-03-27|1012.87
#2008-03-28|1004.15
#2008-03-31| 998.85
#2008-04-01|1042.60
#2008-04-02|1073.83
#2008-04-03|1059.02
#2008-04-04|1056.23
#2008-04-07|1078.05
#2008-04-08|1071.55
#2008-04-09|1060.77
#2008-04-10|1050.83
#2008-04-11|1043.74
#2008-04-14|1026.27
#2008-04-15|1033.83
#2008-04-16|1056.16
#2008-04-17|1044.43
#2008-04-18|1068.15
#2008-04-21|1052.15
#2008-04-22|1031.19
#2008-04-23|1045.84
#2008-04-24|1026.56
#2008-04-25|1045.25
#2008-04-28|1048.33
#2008-04-29|1052.97
#2008-04-30|1038.34
#2008-05-01| .
#2008-05-02|1079.95
#2008-05-05|1074.56
#2008-05-06|1070.70
#2008-05-07|1079.02
#2008-05-08|1067.86
#2008-05-09|1048.97
#2008-05-12|1056.38
#2008-05-13|1055.94
#2008-05-14|1039.55
#2008-05-15|1024.87
#2008-05-16|1025.26
#2008-05-19|1038.13
#2008-05-20|1013.36
#2008-05-21| 997.75
#2008-05-22|1013.73
#2008-05-23| 995.83
#2008-05-26| 998.84
#2008-05-27| 990.09
#2008-05-28|1002.65
#2008-05-29| 996.52
#2008-05-30|1004.34
#2008-06-02| 986.65
#2008-06-03| 972.94
#2008-06-04| 959.40
#2008-06-05| 958.08
#2008-06-06| .
#2008-06-09| 929.75
#2008-06-10| 931.11
#2008-06-11| 920.72
#2008-06-12| 938.39
#2008-06-13| 940.98
#2008-06-16| 934.83
#2008-06-17| 940.99
#2008-06-18| 914.82
#2008-06-19| 897.90
#2008-06-20| .
#2008-06-23| 873.44
#2008-06-24| 872.38
#2008-06-25| 895.19
#2008-06-26| 862.77
#2008-06-27| 842.27
#2008-06-30| 849.85
#2008-07-01| 833.73
#2008-07-02| 857.93
#2008-07-03| 856.47
#2008-07-04| 831.74
#2008-07-07| 837.61
#2008-07-08| 821.77
#2008-07-09| 839.38
#2008-07-10| 828.43
#2008-07-11| 807.79
#2008-07-14| 827.87
#2008-07-15| 805.13
#2008-07-16| 817.75
#2008-07-17| 868.10
#2008-07-18| 914.34
#2008-07-21| 917.07
#2008-07-22| 885.29
#2008-07-23| 929.95
#2008-07-24| 916.78
#2008-07-25| 906.38
#2008-07-28| 888.26
#2008-07-29| 885.70
#2008-07-30| 898.44
#2008-07-31| 897.62
#2008-08-01| 891.05
#2008-08-04| 898.06
#2008-08-05| 940.71
#2008-08-06| 963.98
#2008-08-07| 946.45
#2008-08-08| 951.52
#2008-08-11| 967.92
#2008-08-12| 947.50
#2008-08-13| 905.90
#2008-08-14| 910.86
#2008-08-15| 905.71
#2008-08-18| 907.54
#2008-08-19| 854.79
#2008-08-20| 861.88
#2008-08-21| 846.57
#2008-08-22| 880.44
#2008-08-25| 862.78
#2008-08-26| 862.21
#2008-08-27| 858.88
#2008-08-28| 877.51
#2008-08-29| 872.91
#2008-09-01| 869.43
#2008-09-02| 894.37
#2008-09-03| 887.91
#2008-09-04| 858.21
#2008-09-05| 839.60
#2008-09-08| 896.26
#2008-09-09| 893.89
#2008-09-10| 877.77
#2008-09-11| 863.42
#2008-09-12| 892.19
#2008-09-15| 849.38
#2008-09-16| 820.75
#2008-09-17| 786.45
#2008-09-18| 793.42
#2008-09-19| 902.80
#2008-09-22| 868.53
#2008-09-23| 842.81
#2008-09-24| 848.74
#2008-09-25| 867.90
#2008-09-26| 872.45
#2008-09-29| 801.00
#2008-09-30| 795.91
#2008-10-01| 829.33
#2008-10-02| 831.63
#2008-10-03| 867.60
#2008-10-06| 788.28
#2008-10-07| 750.03
#2008-10-08| 689.30
#2008-10-09| 681.04
#2008-10-10| 630.88
#2008-10-13| 677.74
#2008-10-14| 694.76
#2008-10-15| 653.70
#2008-10-16| 626.03
#2008-10-17| 621.33
#2008-10-20| 655.64
#2008-10-21| 667.07
#2008-10-22| 653.34
#2008-10-23| 645.77
#2008-10-24| 597.93
#2008-10-27| 551.70
#2008-10-28| 544.33
#2008-10-29| 580.05
#2008-10-30| 617.49
#2008-10-31| 602.45
#2008-11-03| 621.94
#2008-11-04| 678.89
#2008-11-05| 689.21
#2008-11-06| 662.12
#2008-11-07| 676.96
#2008-11-10| 664.93
#2008-11-11| 624.19
#2008-11-12| 601.55
#2008-11-13| 611.85
#2008-11-14| 615.79
#2008-11-17| 608.16
#2008-11-18| 599.03
#2008-11-19| 561.97
#2008-11-20| 556.48
#2008-11-21| 518.93
#2008-11-24| 577.03
#2008-11-25| 567.11
#2008-11-26| 561.08
#2008-11-27| 586.29
#2008-11-28| 572.33
#2008-12-01| 541.51
#2008-12-02| 581.48
#2008-12-03| 575.71
#2008-12-04| 566.43
#2008-12-05| 521.74
#2008-12-08| 590.66
#2008-12-09| 604.37
#2008-12-10| 593.97
#2008-12-11| 578.11
#2008-12-12| 556.30
#2008-12-15| 542.85
#2008-12-16| 547.18
#2008-12-17| 539.97
#2008-12-18| 544.22
#2008-12-19| 531.68
#2008-12-22| 517.93
#2008-12-23| 525.20
#2008-12-24| .
#2008-12-25| .
#2008-12-26| .
#2008-12-29| 524.44
#2008-12-30| 526.46
#2008-12-31| .
#2009-01-01| .
#2009-01-02| 557.12
#2009-01-05| 548.28
#2009-01-06| .
#2009-01-07| 565.11
#2009-01-08| 558.91
#2009-01-09| 542.12
#2009-01-12| 519.43
#2009-01-13| 505.16
#2009-01-14| 458.02
#2009-01-15| 441.78
#2009-01-16| 437.06
#2009-01-19| 424.54
#2009-01-20| 380.89
#2009-01-21| 406.13
#2009-01-22| 387.22
#2009-01-23| 370.26
#2009-01-26| 418.91
#2009-01-27| 409.67
#2009-01-28| 422.28
#2009-01-29| 393.85
#2009-01-30| 389.82
#2009-02-02| 370.24
#2009-02-03| 389.08
#2009-02-04| 413.10
#2009-02-05| 411.59
#2009-02-06| 442.96
#2009-02-09| 473.77
#2009-02-10| 475.30
#2009-02-11| 464.61
#2009-02-12| 470.22
#2009-02-13| 465.37
#2009-02-16| 459.33
#2009-02-17| 415.12
#2009-02-18| 423.53
#2009-02-19| 424.55
#2009-02-20| 397.70
#2009-02-23| 391.96
#2009-02-24| 392.36
#2009-02-25| 386.31
#2009-02-26| 418.55
#2009-02-27| 406.01
#2009-03-02| 385.51
#2009-03-03| 364.32
#2009-03-04| 387.17
#2009-03-05| 364.68
#2009-03-06| 358.08
#2009-03-09| 375.09
#2009-03-10| 431.70
#2009-03-11| 457.54
#2009-03-12| 463.68
#2009-03-13| 452.69
#2009-03-16| 467.63
#2009-03-17| 449.79
#2009-03-18| 476.73
#2009-03-19| 519.55
#2009-03-20| 504.20
#2009-03-23| 505.33
#2009-03-24| 477.45
#2009-03-25| 483.49
#2009-03-26| 497.97
#2009-03-27| 482.91
#2009-03-30| 456.94
#2009-03-31| 468.77
#2009-04-01| 518.53
#2009-04-02| 563.89
#2009-04-03| 571.20
#2009-04-06| 570.64
#2009-04-07| 572.75
#2009-04-08| 565.10
#2009-04-09| 577.45
#2009-04-10| .
#2009-04-13| .
#2009-04-14| 632.18
#2009-04-15| 601.95
#2009-04-16| 625.34
#2009-04-17| 664.89
#2009-04-20| 616.90
#2009-04-21| 619.19
#2009-04-22| 651.15
#2009-04-23| 663.56
#2009-04-24| 666.31
#2009-04-27| 658.16
#2009-04-28| 630.39
#2009-04-29| 661.26
#2009-04-30| 671.65
#2009-05-01| .
#2009-05-04| 677.59
#2009-05-05| 698.95
#2009-05-06| 712.19
#2009-05-07| 717.26
#2009-05-08| 743.03
#2009-05-11| 723.78
#2009-05-12| 696.92
#2009-05-13| 664.50
#2009-05-14| 672.39
#2009-05-15| 683.95
#2009-05-18| 703.77
#2009-05-19| 714.24
#2009-05-20| 704.81
#2009-05-21| .
#2009-05-22| 697.03
#2009-05-25| 697.72
#2009-05-26| 682.83
#2009-05-27| 668.07
#2009-05-28| 670.15
#2009-05-29| 677.90
#2009-06-01| 704.26
#2009-06-02| 681.63
#2009-06-03| 634.85
#2009-06-04| 644.23
#2009-06-05| 642.25
#2009-06-08| 663.77
#2009-06-09| 654.68
#2009-06-10| 686.86
#2009-06-11| 709.88
#2009-06-12| 700.47
#2009-06-15| 687.16
#2009-06-16| 685.37
#2009-06-17| 659.44
#2009-06-18| 669.87
#2009-06-19| .
#2009-06-22| 636.23
#2009-06-23| 632.35
#2009-06-24| 668.34
#2009-06-25| 663.11
#2009-06-26| 664.16
#2009-06-29| 682.82
#2009-06-30| 684.07
#2009-07-01| 700.11
#2009-07-02| 679.89
#2009-07-03| 686.34
#2009-07-06| 680.98
#2009-07-07| 679.00
#2009-07-08| 668.96
#2009-07-09| 674.49
#2009-07-10| 671.11
#2009-07-13| 680.33
#2009-07-14| 690.40
#2009-07-15| 729.65
#2009-07-16| 722.24
#2009-07-17| 746.49
#2009-07-20| 750.35
#2009-07-21| 754.84
#2009-07-22| 744.12
#2009-07-23| 781.00
#2009-07-24| 780.92
#2009-07-27| 771.97
#2009-07-28| 768.95
#2009-07-29| 777.02
#2009-07-30| 802.80
#2009-07-31| 803.11
#2009-08-03| 835.47
#2009-08-04| 805.17
#2009-08-05| 811.51
#2009-08-06| 823.90
#2009-08-07| 844.80
#2009-08-10| 831.85
#2009-08-11| 796.06
#2009-08-12| 815.34
#2009-08-13| 823.49
#2009-08-14| 820.90
#2009-08-17| 795.07
#2009-08-18| 834.61
#2009-08-19| 833.83
#2009-08-20| 854.14
#2009-08-21| 890.54
#2009-08-24| 908.81
#2009-08-25| 889.67
#2009-08-26| 893.79
#2009-08-27| 896.77
#2009-08-28| 917.69
#2009-08-31| 896.34
#2009-09-01| 866.41
#2009-09-02| 834.99
#2009-09-03| 849.53
#2009-09-04| 867.84
#2009-09-07| 886.27
#2009-09-08| 877.61
#2009-09-09| 903.68
#2009-09-10| 889.11
#2009-09-11| 886.29
#2009-09-14| 880.41
#2009-09-15| 876.89
#2009-09-16| 879.80
#2009-09-17| 882.39
#2009-09-18| 882.01
#2009-09-21| 863.80
#2009-09-22| 873.99
#2009-09-23| 874.15
#2009-09-24| 858.77
#2009-09-25| 851.73
#2009-09-28| 870.98
#2009-09-29| 858.80
#2009-09-30| 853.33
#2009-10-01| 826.95
#2009-10-02| 814.85
#2009-10-05| 820.46
#2009-10-06| 840.96
#2009-10-07| 830.57
#2009-10-08| 835.87
#2009-10-09| 851.37
#2009-10-12| 863.57
#2009-10-13| 849.84
#2009-10-14| 878.17
#2009-10-15| 878.45
#2009-10-16| 871.34
#2009-10-19| 881.52
#2009-10-20| 898.08
#2009-10-21| 893.71
#2009-10-22| 879.33
#2009-10-23| 876.63
#2009-10-26| 844.37
#2009-10-27| 860.35
#2009-10-28| 869.85
#2009-10-29| 891.52
#2009-10-30| 893.57
#2009-11-02| 873.82
#2009-11-03| 847.38
#2009-11-04| 863.78
#2009-11-05| 869.48
#2009-11-06| 876.69
#2009-11-09| 898.38
#2009-11-10| 895.88
#2009-11-11| 906.68
#2009-11-12| 900.10
#2009-11-13| 895.75
#2009-11-16| 917.25
#2009-11-17| 906.47
#2009-11-18| 911.18
#2009-11-19| 897.94
#2009-11-20| 891.38
#2009-11-23| 931.03
#2009-11-24| 920.23
#2009-11-25| 925.70
#2009-11-26| 882.70
#2009-11-27| 902.35
#2009-11-30| 880.31
#2009-12-01| 900.46
#2009-12-02| 903.32
#2009-12-03| 916.87
#2009-12-04| 931.81
#2009-12-07| 934.09
#2009-12-08| 913.11
#2009-12-09| 904.06
#2009-12-10| 901.38
#2009-12-11| 893.97
#2009-12-14| 906.94
#2009-12-15| 895.68
#2009-12-16| 912.71
#2009-12-17| 893.83
#2009-12-18| 882.35
#2009-12-21| 888.43
#2009-12-22| 902.04
#2009-12-23| 900.37
#2009-12-24| .
#2009-12-25| .
#2009-12-28| 905.88
#2009-12-29| 904.77
#2009-12-30| 892.19
#2009-12-31| .
#2010-01-01| .
#2010-01-04| 904.77
#2010-01-05| 907.47
#2010-01-06| .
#2010-01-07| 901.98
#2010-01-08| 909.72
#2010-01-11| 911.51
#2010-01-12| 915.70
#2010-01-13| 916.51
#2010-01-14| 920.24
#2010-01-15| 903.91
#2010-01-18| 900.27
#2010-01-19| 895.65
#2010-01-20| 874.39
#2010-01-21| 871.35
#2010-01-22| 863.27
#2010-01-25| 854.17
#2010-01-26| 843.47
#2010-01-27| 846.56
#2010-01-28| 828.47
#2010-01-29| 846.55
#2010-02-01| 863.00
#2010-02-02| 871.29
#2010-02-03| 863.80
#2010-02-04| 831.30
#2010-02-05| 821.44
#2010-02-08| 829.62
#2010-02-09| 835.10
#2010-02-10| 819.81
#2010-02-11| 825.63
#2010-02-12| 814.79
#2010-02-15| 816.33
#2010-02-16| 827.86
#2010-02-17| 833.99
#2010-02-18| 834.58
#2010-02-19| 840.58
#2010-02-22| 848.48
#2010-02-23| 836.14
#2010-02-24| 842.96
#2010-02-25| 842.52
#2010-02-26| 854.66
#2010-03-01| 874.63
#2010-03-02| 877.96
#2010-03-03| 892.20
#2010-03-04| 897.38
#2010-03-05| 911.63
#2010-03-08| 913.24
#2010-03-09| 895.70
#2010-03-10| 909.38
#2010-03-11| 905.57
#2010-03-12| 912.18
#2010-03-15| 905.67
#2010-03-16| 910.83
#2010-03-17| 915.52
#2010-03-18| 903.29
#2010-03-19| 897.03
#2010-03-22| 893.48
#2010-03-23| 905.38
#2010-03-24| 903.47
#2010-03-25| 910.02
#2010-03-26| 911.94
#2010-03-29| 911.14
#2010-03-30| 913.01
#2010-03-31| 913.76
#2010-04-01| 933.24
#2010-04-02| .
#2010-04-05| .
#2010-04-06| 939.24
#2010-04-07| 940.75
#2010-04-08| 923.64
#2010-04-09| 935.13
#2010-04-12| 950.86
#2010-04-13| 940.05
#2010-04-14| 946.35
#2010-04-15| 936.87
#2010-04-16| 919.78
#2010-04-19| 911.72
#2010-04-20| 922.43
#2010-04-21| 898.29
#2010-04-22| 893.88
#2010-04-23| 906.16
#2010-04-26| 906.05
#2010-04-27| 887.46
#2010-04-28| 918.37
#2010-04-29| 937.14
#2010-04-30| 937.88
#2010-05-03| 938.20
#2010-05-04| 898.35
#2010-05-05| 867.25
#2010-05-06| 825.44
#2010-05-07| 795.70
#2010-05-10| 880.40
#2010-05-11| 858.83
#2010-05-12| 869.28
#2010-05-13| .
#2010-05-14| 834.28
#2010-05-17| 847.76
#2010-05-18| 856.79
#2010-05-19| 826.90
#2010-05-20| 814.01
#2010-05-21| 827.86
#2010-05-24| 820.94
#2010-05-25| 798.67
#2010-05-26| 827.94
#2010-05-27| 845.97
#2010-05-28| 840.61
#2010-05-31| 841.48
#2010-06-01| 841.86
#2010-06-02| 845.96
#2010-06-03| 858.42
#2010-06-04| 828.99
#2010-06-07| 819.09
#2010-06-08| 819.26
#2010-06-09| 844.16
#2010-06-10| 864.99
#2010-06-11| 867.67
#2010-06-14| 888.14
#2010-06-15| 898.71
#2010-06-16| 898.09
#2010-06-17| 897.37
#2010-06-18| 912.94
#2010-06-21| 914.09
#2010-06-22| 915.20
#2010-06-23| 900.96
#2010-06-24| 871.89
#2010-06-25| .
#2010-06-28| 879.65
#2010-06-29| 846.33
#2010-06-30| 851.46
#2010-07-01| 842.84
#2010-07-02| 848.88
#2010-07-05| 844.03
#2010-07-06| 877.21
#2010-07-07| 901.35
#2010-07-08| 888.63
#2010-07-09| 908.01
#2010-07-12| 915.93
#2010-07-13| 953.80
#2010-07-14| 948.64
#2010-07-15| 942.08
#2010-07-16| 922.14
#2010-07-19| 923.62
#2010-07-20| 906.05
#2010-07-21| 906.15
#2010-07-22| 930.88
#2010-07-23| 924.40
#2010-07-26| 934.84
#2010-07-27| 958.18
#2010-07-28| 954.02
#2010-07-29| 962.84
#2010-07-30| 955.40
#2010-08-02| 996.15
#2010-08-03|1000.96
#2010-08-04| 993.92
#2010-08-05| 994.29
#2010-08-06| 984.04
#2010-08-09| 988.46
#2010-08-10| 974.73
#2010-08-11| 940.27
#2010-08-12| 934.52
#2010-08-13| 936.27
#2010-08-16| 927.37
#2010-08-17| 942.38
#2010-08-18| 939.91
#2010-08-19| 920.69
#2010-08-20| 900.42
#2010-08-23| 914.28
#2010-08-24| 897.61
#2010-08-25| 880.07
#2010-08-26| 891.75
#2010-08-27| 903.00
#2010-08-30| 888.36
#2010-08-31| 893.96
#2010-09-01| 935.31
#2010-09-02| 924.10
#2010-09-03| 928.73
#2010-09-06| 931.61
#2010-09-07| 926.49
#2010-09-08| 933.05
#2010-09-09| 938.60
#2010-09-10| 943.49
#2010-09-13| 965.54
#2010-09-14| 963.31
#2010-09-15| 960.40
#2010-09-16| 961.22
#2010-09-17| 958.87
#2010-09-20| 974.34
#2010-09-21| 976.03
#2010-09-22| 965.24
#2010-09-23| 950.57
#2010-09-24| 970.11
#2010-09-27| 961.15
#2010-09-28| 961.95
#2010-09-29| 969.86
#2010-09-30| 976.48
#2010-10-01| 973.59
#2010-10-04| 964.85
#2010-10-05| 992.77
#2010-10-06| 996.32
#2010-10-07| 998.89
#2010-10-08|1003.93
#2010-10-11|1008.88
#2010-10-12|1000.48
#2010-10-13|1014.22
#2010-10-14|1010.17
#2010-10-15|1004.84
#2010-10-18|1015.40
#2010-10-19|1013.53
#2010-10-20| 999.96
#2010-10-21|1018.27
#2010-10-22|1016.57
#2010-10-25|1015.70
#2010-10-26|1011.07
#2010-10-27|1026.50
#2010-10-28|1002.79
#2010-10-29| 999.85
#2010-11-01| 994.52
#2010-11-02| 994.16
#2010-11-03| 980.25
#2010-11-04|1006.73
#2010-11-05| 992.66
#2010-11-08| 995.02
#2010-11-09| 998.86
#2010-11-10| 991.95
#2010-11-11| 986.85
#2010-11-12| 986.00
#2010-11-15| 991.91
#2010-11-16| 964.96
#2010-11-17| 967.04
#2010-11-18| 986.70
#2010-11-19| 987.26
#2010-11-22| 969.71
#2010-11-23| 949.61
#2010-11-24| 958.27
#2010-11-25| 970.48
#2010-11-26| 963.28
#2010-11-29| 958.64
#2010-11-30| 960.24
#2010-12-01| 990.35
#2010-12-02|1002.26
#2010-12-03|1000.25
#2010-12-06| 991.65
#2010-12-07| 992.30
#2010-12-08| 995.49
#2010-12-09| 993.40
#2010-12-10| 991.80
#2010-12-13| 996.67
#2010-12-14|1008.75
#2010-12-15|1023.29
#2010-12-16|1016.81
#2010-12-17|1016.23
#2010-12-20|1016.89
#2010-12-21|1019.61
#2010-12-22|1017.99
#2010-12-23|1019.87
#2010-12-24| .
#2010-12-27|1018.82
#2010-12-28|1019.29
#2010-12-29|1019.34
#2010-12-30|1010.06
#2010-12-31| .
#2011-01-03|1029.08
#2011-01-04|1026.91
#2011-01-05|1017.92
#2011-01-06| .
#2011-01-07|1025.12
#2011-01-10|1014.64
#2011-01-11|1032.62
#2011-01-12|1043.96
#2011-01-13|1049.31
#2011-01-14|1057.20
#2011-01-17|1061.40
#2011-01-18|1088.06
#2011-01-19|1073.43
#2011-01-20|1054.28
#2011-01-21|1056.92
#2011-01-24|1064.93
#2011-01-25|1050.22
#2011-01-26|1072.30
#2011-01-27|1080.43
#2011-01-28|1069.03
#2011-01-31|1067.88
#2011-02-01|1082.82
#2011-02-02|1062.34
#2011-02-03|1062.66
#2011-02-04|1035.67
#2011-02-07|1037.91
#2011-02-08|1047.03
#2011-02-09|1044.34
#2011-02-10|1028.93
#2011-02-11|1042.69
#2011-02-14|1033.42
#2011-02-15|1028.47
#2011-02-16|1034.75
#2011-02-17|1017.85
#2011-02-18|1022.21
#2011-02-21|1015.44
#2011-02-22|1016.99
#2011-02-23|1009.29
#2011-02-24|1014.08
#2011-02-25|1032.63
#2011-02-28|1039.16
#2011-03-01|1027.24
#2011-03-02|1014.28
#2011-03-03|1009.22
#2011-03-04|1008.99
#2011-03-07|1014.85
#2011-03-08|1023.00
#2011-03-09|1024.48
#2011-03-10|1018.39
#2011-03-11|1006.99
#2011-03-14|1001.01
#2011-03-15| 973.15
#2011-03-16| 952.17
#2011-03-17| 975.39
#2011-03-18| 993.14
#2011-03-21|1005.00
#2011-03-22|1008.75
#2011-03-23|1012.56
#2011-03-24|1019.84
#2011-03-25|1028.08
#2011-03-28|1040.78
#2011-03-29|1031.27
#2011-03-30|1040.00
#2011-03-31|1038.01
#2011-04-01|1055.93
#2011-04-04|1059.85
#2011-04-05|1052.85
#2011-04-06|1069.47
#2011-04-07|1071.95
#2011-04-08|1083.88
#2011-04-11|1089.17
#2011-04-12|1085.21
#2011-04-13|1098.21
#2011-04-14|1088.50
#2011-04-15|1078.26
#2011-04-18|1059.08
#2011-04-19|1060.60
#2011-04-20|1080.54
#2011-04-21|1079.02
#2011-04-22| .
#2011-04-25| .
#2011-04-26|1089.79
#2011-04-27|1060.60
#2011-04-28|1057.60
#2011-04-29|1057.90
#2011-05-02|1058.98
#2011-05-03|1053.20
#2011-05-04|1040.98
#2011-05-05|1049.04
#2011-05-06|1054.65
#2011-05-09|1046.83
#2011-05-10|1057.16
#2011-05-11|1063.73
#2011-05-12|1066.59
#2011-05-13|1064.66
#2011-05-16|1062.78
#2011-05-17|1056.75
#2011-05-18|1053.28
#2011-05-19|1062.13
#2011-05-20|1065.28
#2011-05-23|1034.04
#2011-05-24|1031.17
#2011-05-25|1058.51
#2011-05-26|1052.77
#2011-05-27|1060.08
#2011-05-30|1057.38
#2011-05-31|1068.30
#2011-06-01|1065.60
#2011-06-02| .
#2011-06-03|1044.89
#2011-06-06| .
#2011-06-07|1036.02
#2011-06-08|1007.83
#2011-06-09|1010.28
#2011-06-10| 993.87
#2011-06-13| 990.53
#2011-06-14|1003.31
#2011-06-15| 984.17
#2011-06-16| 975.21
#2011-06-17| 987.97
#2011-06-20| 973.94
#2011-06-21| 994.85
#2011-06-22| 970.97
#2011-06-23| 954.16
#2011-06-24| .
#2011-06-27| 940.33
#2011-06-28| 949.27
#2011-06-29| 975.97
#2011-06-30|1000.00
#2011-07-01|1012.28
#2011-07-04|1016.17
#2011-07-05|1015.55
#2011-07-06| 999.82
#2011-07-07|1010.57
#2011-07-08| 997.49
#2011-07-11| 976.52
#2011-07-12| 966.65
#2011-07-13| 970.73
#2011-07-14| 948.89
#2011-07-15| 941.56
#2011-07-18| 925.46
#2011-07-19| 957.15
#2011-07-20| 986.52
#2011-07-21|1011.21
#2011-07-22|1005.90
#2011-07-25| 996.07
#2011-07-26| 992.91
#2011-07-27| 986.14
#2011-07-28| 993.21
#2011-07-29| 993.30
#2011-08-01| 967.06
#2011-08-02| 940.47
#2011-08-03| 908.68
#2011-08-04| 866.58
#2011-08-05| 872.56
#2011-08-08| 829.92
#2011-08-09| 843.09
#2011-08-10| 814.64
#2011-08-11| 835.28
#2011-08-12| 853.22
#2011-08-15| 871.18
#2011-08-16| 859.85
#2011-08-17| 857.52
#2011-08-18| 791.77
#2011-08-19| 771.40
#2011-08-22| 778.02
#2011-08-23| 789.52
#2011-08-24| 800.98
#2011-08-25| 799.48
#2011-08-26| 793.95
#2011-08-29| 816.69
#2011-08-30| 820.39
#2011-08-31| 835.32
#2011-09-01| 845.42
#2011-09-02| 816.50
#2011-09-05| 770.30
#2011-09-06| 757.28
#2011-09-07| 788.41
#2011-09-08| 792.34
#2011-09-09| 742.80
#2011-09-12| 711.74
#2011-09-13| 738.58
#2011-09-14| 736.00
#2011-09-15| 778.11
#2011-09-16| 783.29
#2011-09-19| 749.11
#2011-09-20| 766.84
#2011-09-21| 756.14
#2011-09-22| 721.50
#2011-09-23| 730.31
#2011-09-26| 751.08
#2011-09-27| 814.41
#2011-09-28| 801.91
#2011-09-29| 831.99
#2011-09-30| 802.11
#2011-10-03| 800.77
#2011-10-04| 755.46
#2011-10-05| 797.09
#2011-10-06| 810.48
#2011-10-07| 807.86
#2011-10-10| 847.08
#2011-10-11| 844.69
#2011-10-12| 851.93
#2011-10-13| 818.23
#2011-10-14| 833.85
#2011-10-17| 813.88
#2011-10-18| 818.70
#2011-10-19| 825.68
#2011-10-20| 808.44
#2011-10-21| 850.57
#2011-10-24| 858.23
#2011-10-25| 862.99
#2011-10-26| 872.04
#2011-10-27| 925.36
#2011-10-28| 913.64
#2011-10-31| 876.66
#2011-11-01| 821.06
#2011-11-02| 840.09
#2011-11-03| 846.63
#2011-11-04| 859.00
#2011-11-07| 837.45
#2011-11-08| 840.32
#2011-11-09| 812.18
#2011-11-10| 815.46
#2011-11-11| 843.19
#2011-11-14| 827.65
#2011-11-15| 827.25
#2011-11-16| 825.76
#2011-11-17| 807.10
#2011-11-18| 804.33
#2011-11-21| 773.85
#2011-11-22| 761.86
#2011-11-23| 744.35
#2011-11-24| 735.96
#2011-11-25| 734.99
#2011-11-28| 771.14
#2011-11-29| 769.35
#2011-11-30| 818.16
#2011-12-01| 805.05
#2011-12-02| 819.17
#2011-12-05| 847.69
#2011-12-06| 836.28
#2011-12-07| 834.86
#2011-12-08| 808.27
#2011-12-09| 820.28
#2011-12-12| 790.54
#2011-12-13| 800.36
#2011-12-14| 785.32
#2011-12-15| 789.95
#2011-12-16| 783.13
#2011-12-19| 780.64
#2011-12-20| 811.58
#2011-12-21| 811.34
#2011-12-22| 825.51
#2011-12-23| 832.21
#2011-12-26| .
#2011-12-27| 821.61
#2011-12-28| 810.76
#2011-12-29| 816.54
#2011-12-30| 820.42
#2012-01-02| 837.69
#2012-01-03| 858.69
#2012-01-04| 850.70
#2012-01-05| 841.68
#2012-01-06| .
#2012-01-09| 829.08
#2012-01-10| 845.32
#2012-01-11| 843.19
#2012-01-12| 856.39
#2012-01-13| 846.03
#2012-01-16| 857.47
#2012-01-17| 865.68
#2012-01-18| 863.05
#2012-01-19| 883.80
#2012-01-20| 881.16
#2012-01-23| 892.38
#2012-01-24| 888.53
#2012-01-25| 890.46
#2012-01-26| 908.89
#2012-01-27| 905.88
#2012-01-30| 884.39
#2012-01-31| 891.72
#2012-02-01| 928.92
#2012-02-02| 932.99
#2012-02-03| 944.93
#2012-02-06| 935.76
#2012-02-07| 952.49
#2012-02-08| 963.71
#2012-02-09| 976.57
#2012-02-10| 952.50
#2012-02-13| 966.29
#2012-02-14| 960.11
#2012-02-15| 981.53
#2012-02-16| 992.61
#2012-02-17|1002.50
#2012-02-20|1012.43
#2012-02-21|1009.86
#2012-02-22| 996.47
#2012-02-23| 990.92
#2012-02-24| 994.08
#2012-02-27| 990.70
#2012-02-28|1001.49
#2012-02-29|1005.28
#2012-03-01|1014.21
#2012-03-02|1019.09
#2012-03-05|1012.03
#2012-03-06| 972.99
#2012-03-07| 971.69
#2012-03-08|1001.30
#2012-03-09| 994.69
#2012-03-12| 989.32
#2012-03-13|1011.78
#2012-03-14|1032.75
#2012-03-15|1035.91
#2012-03-16|1030.55
#2012-03-19|1028.69
#2012-03-20|1017.48
#2012-03-21| 997.64
#2012-03-22| 987.11
#2012-03-23| 999.91
#2012-03-26|1008.84
#2012-03-27| 998.78
#2012-03-28| 989.92
#2012-03-29| 964.11
#2012-03-30| 982.68
#2012-04-02| 988.67
#2012-04-03| 972.88
#2012-04-04| 946.46
#2012-04-05| 942.02
#2012-04-06| .
#2012-04-09| .
#2012-04-10| 913.80
#2012-04-11| 929.83
#2012-04-12| 950.54
#2012-04-13| 931.72
#2012-04-16| 939.47
#2012-04-17| 974.71
#2012-04-18| 950.88
#2012-04-19| 953.16
#2012-04-20| 971.11
#2012-04-23| 922.63
#2012-04-24| 944.98
#2012-04-25| 968.67
#2012-04-26| 959.47
#2012-04-27| 981.94
#2012-04-30| 996.47
#2012-05-01| .
#2012-05-02| 981.87
#2012-05-03| 984.85
#2012-05-04| 971.47
#2012-05-07| 974.98
#2012-05-08| 968.16
#2012-05-09| 965.67
#2012-05-10| 971.27
#2012-05-11| 974.69
#2012-05-14| 947.32
#2012-05-15| 932.78
#2012-05-16| 925.74
#2012-05-17| .
#2012-05-18| 880.61
#2012-05-21| 901.90
#2012-05-22| 932.59
#2012-05-23| 910.11
#2012-05-24| 922.83
#2012-05-25| 921.55
#2012-05-28| 911.26
#2012-05-29| 920.81
#2012-05-30| 911.13
#2012-05-31| 908.02
#2012-06-01| 895.62
#2012-06-04| 893.07
#2012-06-05| 904.97
#2012-06-06| .
#2012-06-07| 939.26
#2012-06-08| 938.14
#2012-06-11| 941.49
#2012-06-12| 949.96
#2012-06-13| 944.23
#2012-06-14| 945.75
#2012-06-15| 948.92
#2012-06-18| 949.32
#2012-06-19| 974.49
#2012-06-20| 981.45
#2012-06-21| 974.34
#2012-06-22| .
#2012-06-25| 953.52
#2012-06-26| 950.39
#2012-06-27| 969.06
#2012-06-28| 952.00
#2012-06-29| 997.09
#2012-07-02|1007.77
#2012-07-03|1023.85
#2012-07-04|1017.55
#2012-07-05|1017.28
#2012-07-06|1008.12
#2012-07-09|1003.03
#2012-07-10|1012.50
#2012-07-11|1016.01
#2012-07-12|1006.69
#2012-07-13|1021.37
#2012-07-16|1053.20
#2012-07-17|1026.92
#2012-07-18|1048.03
#2012-07-19|1058.08
#2012-07-20|1043.58
#2012-07-23|1029.23
#2012-07-24|1023.12
#2012-07-25|1030.06
#2012-07-26|1049.46
#2012-07-27|1060.49
#2012-07-30|1068.30
#2012-07-31|1072.76
#2012-08-01|1069.84
#2012-08-02|1062.29
#2012-08-03|1088.66
#2012-08-06|1074.96
#2012-08-07|1070.89
#2012-08-08|1084.21
#2012-08-09|1086.69
#2012-08-10|1082.38
#2012-08-13|1084.15
#2012-08-14|1088.85
#2012-08-15|1086.39
#2012-08-16|1083.58
#2012-08-17|1092.84
#2012-08-20|1081.29
#2012-08-21|1087.86
#2012-08-22|1065.23
#2012-08-23|1054.66
#2012-08-24|1063.17
#2012-08-27|1067.82
#2012-08-28|1042.87
#2012-08-29|1046.41
#2012-08-30|1042.84
#2012-08-31|1049.06
#2012-09-03|1051.40
#2012-09-04|1037.37
#2012-09-05|1039.01
#2012-09-06|1066.19
#2012-09-07|1076.15
#2012-09-10|1069.38
#2012-09-11|1079.35
#2012-09-12|1093.71
#2012-09-13|1095.45
#2012-09-14|1117.20
#2012-09-17|1118.12
#2012-09-18|1108.82
#2012-09-19|1118.46
#2012-09-20|1117.04
#2012-09-21|1120.46
#2012-09-24|1126.38
#2012-09-25|1141.63
#2012-09-26|1122.35
#2012-09-27|1130.66
#2012-09-28|1119.20
#2012-10-01|1131.58
#2012-10-02|1129.62
#2012-10-03|1114.93
#2012-10-04|1115.46
#2012-10-05|1132.79
#2012-10-08|1119.32
#2012-10-09|1109.75
#2012-10-10|1096.99
#2012-10-11|1104.87
#2012-10-12|1091.03
#2012-10-15|1097.01
#2012-10-16|1106.46
#2012-10-17|1097.34
#2012-10-18|1099.81
#2012-10-19|1073.16
#2012-10-22|1074.21
#2012-10-23|1069.15
#2012-10-24|1064.22
#2012-10-25|1071.51
#2012-10-26|1079.57
#2012-10-29|1072.96
#2012-10-30|1075.05
#2012-10-31|1067.21
#2012-11-01|1068.98
#2012-11-02|1074.02
#2012-11-05|1067.47
#2012-11-06|1085.48
#2012-11-07|1070.37
#2012-11-08|1073.44
#2012-11-09|1059.95
#2012-11-12|1060.54
#2012-11-13|1065.09
#2012-11-14|1058.75
#2012-11-15|1043.96
#2012-11-16|1030.32
#2012-11-19|1059.14
#2012-11-20|1052.03
#2012-11-21|1048.01
#2012-11-22|1049.79
#2012-11-23|1061.59
#2012-11-26|1061.40
#2012-11-27|1065.42
#2012-11-28|1064.11
#2012-11-29|1078.72
#2012-11-30|1076.20
#2012-12-03|1083.74
#2012-12-04|1085.74
#2012-12-05|1088.63
#2012-12-06|1093.31
#2012-12-07|1091.90
#2012-12-10|1094.25
#2012-12-11|1094.12
#2012-12-12|1089.17
#2012-12-13|1079.92
#2012-12-14|1087.07
#2012-12-17|1084.70
#2012-12-18|1083.46
#2012-12-19|1088.56
#2012-12-20|1098.44
#2012-12-21|1098.91
#2012-12-24| .
#2012-12-25| .
#2012-12-26| .
#2012-12-27|1101.39
#2012-12-28|1093.56
#2012-12-31| .
#2013-01-01| .
#2013-01-02|1121.80
#2013-01-03|1122.07
#2013-01-04|1134.11
#2013-01-07|1137.10
#2013-01-08|1138.38
#2013-01-09|1147.80
#2013-01-10|1151.41
#2013-01-11|1163.87
#2013-01-14|1168.89
#2013-01-15|1154.79
#2013-01-16|1158.81
#2013-01-17|1163.92
#2013-01-18|1165.68
#2013-01-21|1176.73
#2013-01-22|1164.37
#2013-01-23|1149.88
#2013-01-24|1160.38
#2013-01-25|1175.48
#2013-01-28|1179.07
#2013-01-29|1178.88
#2013-01-30|1240.17
#2013-01-31|1249.88
#2013-02-01|1261.66
#2013-02-04|1245.71
#2013-02-05|1277.40
#2013-02-06|1262.87
#2013-02-07|1252.39
#2013-02-08|1274.18
#2013-02-11|1274.60
#2013-02-12|1286.98
#2013-02-13|1296.34
#2013-02-14|1293.55
#2013-02-15|1284.07
#2013-02-18|1297.20
#2013-02-19|1307.55
#2013-02-20|1318.24
#2013-02-21|1306.50
#2013-02-22|1321.26
#2013-02-25|1315.22
#2013-02-26|1294.21
#2013-02-27|1314.40
#2013-02-28|1326.75
#2013-03-01|1328.88
#2013-03-04|1339.05
#2013-03-05|1352.82
#2013-03-06|1326.23
#2013-03-07|1318.01
#2013-03-08|1343.77
#2013-03-11|1347.07
#2013-03-12|1337.02
#2013-03-13|1346.78
#2013-03-14|1361.79
#2013-03-15|1363.29
#2013-03-18|1363.23
#2013-03-19|1348.11
#2013-03-20|1371.16
#2013-03-21|1351.08
#2013-03-22|1367.57
#2013-03-25|1359.99
#2013-03-26|1348.63
#2013-03-27|1346.17
#2013-03-28|1354.46
#2013-03-29| .
#2013-04-01| .
#2013-04-02|1381.98
#2013-04-03|1367.72
#2013-04-04|1346.44
#2013-04-05|1337.42
#2013-04-08|1326.48
#2013-04-09|1343.87
#2013-04-10|1379.62
#2013-04-11|1386.06
#2013-04-12|1378.85
#2013-04-15|1379.97
#2013-04-16|1364.49
#2013-04-17|1330.29
#2013-04-18|1309.00
#2013-04-19|1319.28
#2013-04-22|1315.26
#2013-04-23|1353.76
#2013-04-24|1366.55
#2013-04-25|1396.43
#2013-04-26|1412.33
#2013-04-29|1424.23
#2013-04-30|1424.59
#2013-05-01| .
#2013-05-02|1436.93
#2013-05-03|1433.33
#2013-05-06|1439.25
#2013-05-07|1450.68
#2013-05-08|1469.56
#2013-05-09| .
#2013-05-10|1465.77
#2013-05-13|1450.77
#2013-05-14|1454.57
#2013-05-15|1462.81
#2013-05-16|1466.73
#2013-05-17|1496.85
#2013-05-20|1496.32
#2013-05-21|1497.35
#2013-05-22|1511.88
#2013-05-23|1465.98
#2013-05-24|1452.45
#2013-05-27|1473.87
#2013-05-28|1493.58
#2013-05-29|1462.45
#2013-05-30|1466.43
#2013-05-31|1458.76
#2013-06-03|1438.74
#2013-06-04|1438.85
#2013-06-05|1401.08
#2013-06-06| .
#2013-06-07|1427.27
#2013-06-10|1415.34
#2013-06-11|1413.07
#2013-06-12|1402.98
#2013-06-13|1399.01
#2013-06-14|1409.16
#2013-06-17|1418.72
#2013-06-18|1422.15
#2013-06-19|1369.91
#2013-06-20|1326.26
#2013-06-21| .
#2013-06-24|1296.56
#2013-06-25|1317.91
#2013-06-26|1344.27
#2013-06-27|1359.79
#2013-06-28|1358.35
#2013-07-01|1383.01
#2013-07-02|1367.92
#2013-07-03|1363.14
#2013-07-04|1393.03
#2013-07-05|1382.92
#2013-07-08|1406.58
#2013-07-09|1415.42
#2013-07-10|1406.90
#2013-07-11|1427.95
#2013-07-12|1427.63
#2013-07-15|1437.59
#2013-07-16|1417.72
#2013-07-17|1400.53
#2013-07-18|1441.27
#2013-07-19|1458.52
#2013-07-22|1450.90
#2013-07-23|1458.31
#2013-07-24|1476.06
#2013-07-25|1489.11
#2013-07-26|1478.06
#2013-07-29|1470.95
#2013-07-30|1483.98
#2013-07-31|1476.47
#2013-08-01|1502.94
#2013-08-02|1508.24
#2013-08-05|1507.82
#2013-08-06|1485.19
#2013-08-07|1493.71
#2013-08-08|1513.59
#2013-08-09|1514.43
#2013-08-12|1510.37
#2013-08-13|1505.53
#2013-08-14|1509.77
#2013-08-15|1492.85
#2013-08-16|1506.88
#2013-08-19|1494.63
#2013-08-20|1484.88
#2013-08-21|1443.72
#2013-08-22|1453.38
#2013-08-23|1462.85
#2013-08-26|1443.18
#2013-08-27|1405.40
#2013-08-28|1403.90
#2013-08-29|1413.76
#2013-08-30|1397.39
#2013-09-02|1419.13
#2013-09-03|1425.54
#2013-09-04|1423.28
#2013-09-05|1428.18
#2013-09-06|1425.52
#2013-09-09|1426.99
#2013-09-10|1451.86
#2013-09-11|1452.21
#2013-09-12|1437.99
#2013-09-13|1437.13
#2013-09-16|1432.01
#2013-09-17|1419.72
#2013-09-18|1423.84
#2013-09-19|1438.57
#2013-09-20|1443.78
#2013-09-23|1425.14
#2013-09-24|1432.42
#2013-09-25|1394.75
#2013-09-26|1401.22
#2013-09-27|1399.04
#2013-09-30|1389.07
#2013-10-01|1403.91
#2013-10-02|1403.80
#2013-10-03|1405.94
#2013-10-04|1406.57
#2013-10-07|1406.57
#2013-10-08|1406.96
#2013-10-09|1399.89
#2013-10-10|1424.31
#2013-10-11|1433.63
#2013-10-14|1428.85
#2013-10-15|1446.73
#2013-10-16|1456.44
#2013-10-17|1464.15
#2013-10-18|1475.73
#2013-10-21|1475.03
#2013-10-22|1516.46
#2013-10-23|1492.14
#2013-10-24|1509.37
#2013-10-25|1522.43
#2013-10-28|1530.87
#2013-10-29|1535.27
#2013-10-30|1534.69
#2013-10-31|1524.70
#2013-11-01|1528.84
#2013-11-04|1525.25
#2013-11-05|1517.29
#2013-11-06|1517.10
#2013-11-07|1515.50
#2013-11-08|1511.26
#2013-11-11|1517.11
#2013-11-12|1501.89
#2013-11-13|1498.19
#2013-11-14|1515.45
#2013-11-15|1523.95
#2013-11-18|1542.50
#2013-11-19|1539.20
#2013-11-20|1520.82
#2013-11-21|1516.89
#2013-11-22|1528.05
#2013-11-25|1539.72
#2013-11-26|1540.65
#2013-11-27|1545.25
#2013-11-28|1558.34
#2013-11-29|1550.35
#2013-12-02|1547.30
#2013-12-03|1513.99
#2013-12-04|1506.49
#2013-12-05|1498.74
#2013-12-06|1514.85
#2013-12-09|1532.66
#2013-12-10|1510.53
#2013-12-11|1510.48
#2013-12-12|1495.63
#2013-12-13|1491.55
#2013-12-16|1507.00
#2013-12-17|1499.27
#2013-12-18|1521.96
#2013-12-19|1556.47
#2013-12-20|1585.73
#2013-12-23|1602.71
#2013-12-24| .
#2013-12-25| .
#2013-12-26| .
#2013-12-27|1619.04
#2013-12-30|1621.77
#2013-12-31| .
#2014-01-01| .
#2014-01-02|1610.23
#2014-01-03|1606.96
#2014-01-06| .
#2014-01-07|1622.75
#2014-01-08|1628.56
#2014-01-09|1635.09
#2014-01-10|1633.48
#2014-01-13|1643.90
#2014-01-14|1640.70
#2014-01-15|1670.43
#2014-01-16|1665.49
#2014-01-17|1671.19
#2014-01-20|1674.21
#2014-01-21|1665.07
#2014-01-22|1671.35
#2014-01-23|1671.27
#2014-01-24|1644.23
#2014-01-27|1637.97
#2014-01-28|1621.57
#2014-01-29|1601.93
#2014-01-30|1613.97
#2014-01-31|1604.80
#2014-02-03|1590.16
#2014-02-04|1590.62
#2014-02-05|1613.45
#2014-02-06|1617.39
#2014-02-07|1615.96
#2014-02-10|1624.97
#2014-02-11|1651.52
#2014-02-12|1642.00
#2014-02-13|1640.89
#2014-02-14|1636.20
#2014-02-17|1646.53
#2014-02-18|1633.48
#2014-02-19|1650.96
#2014-02-20|1657.98
#2014-02-21|1666.03
#2014-02-24|1686.85
#2014-02-25|1696.10
#2014-02-26|1698.23
#2014-02-27|1693.35
#2014-02-28|1699.46
#2014-03-03|1653.94
#2014-03-04|1693.68
#2014-03-05|1700.55
#2014-03-06|1701.91
#2014-03-07|1691.82
#2014-03-10|1701.56
#2014-03-11|1708.20
#2014-03-12|1692.00
#2014-03-13|1686.16
#2014-03-14|1647.80
#2014-03-17|1681.67
#2014-03-18|1699.06
#2014-03-19|1712.26
#2014-03-20|1701.48
#2014-03-21|1711.53
#2014-03-24|1696.86
#2014-03-25|1710.31
#2014-03-26|1705.84
#2014-03-27|1706.47
#2014-03-28|1708.92
#2014-03-31|1750.15
#2014-04-01|1769.19
#2014-04-02|1767.36
#2014-04-03|1776.58
#2014-04-04|1766.86
#2014-04-07|1750.21
#2014-04-08|1757.67
#2014-04-09|1759.48
#2014-04-10|1731.06
#2014-04-11|1723.40
#2014-04-14|1729.71
#2014-04-15|1696.27
#2014-04-16|1717.47
#2014-04-17|1714.96
#2014-04-18| .
#2014-04-21| .
#2014-04-22|1747.19
#2014-04-23|1732.89
#2014-04-24|1745.66
#2014-04-25|1737.85
#2014-04-28|1721.23
#2014-04-29|1769.02
#2014-04-30|1768.07
#2014-05-01| .
#2014-05-02|1748.85
#2014-05-05|1748.03
#2014-05-06|1741.33
#2014-05-07|1728.36
#2014-05-08|1756.10
#2014-05-09|1732.05
#2014-05-12|1736.11
#2014-05-13|1752.39
#2014-05-14|1757.82
#2014-05-15|1767.05
#2014-05-16|1773.29
#2014-05-19|1770.05
#2014-05-20|1779.33
#2014-05-21|1788.56
#2014-05-22|1787.29
#2014-05-23|1796.47
#2014-05-26|1805.93
#2014-05-27|1814.39
#2014-05-28|1814.28
#2014-05-29| .
#2014-05-30|1834.43
#2014-06-02|1834.02
#2014-06-03|1832.22
#2014-06-04|1840.79
#2014-06-05|1835.44
#2014-06-06| .
#2014-06-09|1858.39
#2014-06-10|1844.69
#2014-06-11|1832.99
#2014-06-12|1821.70
#2014-06-13|1810.87
#2014-06-16|1803.75
#2014-06-17|1808.79
#2014-06-18|1801.62
#2014-06-19|1801.17
#2014-06-20| .
#2014-06-23|1812.10
#2014-06-24|1815.48
#2014-06-25|1786.77
#2014-06-26|1775.48
#2014-06-27|1785.06
#2014-06-30|1779.57
#2014-07-01|1798.95
#2014-07-02|1800.26
#2014-07-03|1812.08
#2014-07-04|1797.38
#2014-07-07|1794.34
#2014-07-08|1770.46
#2014-07-09|1776.17
#2014-07-10|1739.93
#2014-07-11|1759.23
#2014-07-14|1785.75
#2014-07-15|1772.92
#2014-07-16|1803.86
#2014-07-17|1765.51
#2014-07-18|1771.83
#2014-07-21|1773.09
#2014-07-22|1794.19
#2014-07-23|1792.17
#2014-07-24|1811.26
#2014-07-25|1815.60
#2014-07-28|1808.02
#2014-07-29|1807.38
#2014-07-30|1814.74
#2014-07-31|1789.80
#2014-08-01|1755.11
#2014-08-04|1757.28
#2014-08-05|1752.46
#2014-08-06|1724.68
#2014-08-07|1714.33
#2014-08-08|1714.05
#2014-08-11|1738.23
#2014-08-12|1728.18
#2014-08-13|1754.03
#2014-08-14|1736.02
#2014-08-15|1735.99
#2014-08-18|1753.57
#2014-08-19|1758.79
#2014-08-20|1751.12
#2014-08-21|1773.16
#2014-08-22|1771.15
#2014-08-25|1780.69
#2014-08-26|1781.58
#2014-08-27|1785.13
#2014-08-28|1755.94
#2014-08-29|1766.13
#2014-09-01|1756.97
#2014-09-02|1755.80
#2014-09-03|1768.72
#2014-09-04|1771.21
#2014-09-05|1754.72
#2014-09-08|1755.73
#2014-09-09|1735.46
#2014-09-10|1751.10
#2014-09-11|1735.94
#2014-09-12|1745.14
#2014-09-15|1743.41
#2014-09-16|1743.87
#2014-09-17|1769.89
#2014-09-18|1782.83
#2014-09-19|1798.16
#2014-09-22|1814.85
#2014-09-23|1815.15
#2014-09-24|1827.72
#2014-09-25|1809.58
#2014-09-26|1821.16
#2014-09-29|1806.10
#2014-09-30|1828.04
#2014-10-01|1810.98
#2014-10-02|1774.96
#2014-10-03|1802.13
#2014-10-06|1810.10
#2014-10-07|1766.86
#2014-10-08|1757.38
#2014-10-09|1733.80
#2014-10-10|1719.00
#2014-10-13|1711.03
#2014-10-14|1713.44
#2014-10-15|1654.20
#2014-10-16|1648.28
#2014-10-17|1722.62
#2014-10-20|1716.46
#2014-10-21|1788.58
#2014-10-22|1790.80
#2014-10-23|1806.61
#2014-10-24|1807.64
#2014-10-27|1807.55
#2014-10-28|1832.16
#2014-10-29|1840.28
#2014-10-30|1849.37
#2014-10-31|1869.14
#2014-11-03|1839.78
#2014-11-04|1840.44
#2014-11-05|1857.33
#2014-11-06|1838.95
#2014-11-07|1825.47
#2014-11-10|1830.64
#2014-11-11|1828.09
#2014-11-12|1795.40
#2014-11-13|1813.10
#2014-11-14|1813.74
#2014-11-17|1815.59
#2014-11-18|1833.36
#2014-11-19|1834.36
#2014-11-20| .
#2014-11-21|1856.32
#2014-11-24|1884.08
#2014-11-25|1902.22
#2014-11-26|1883.27
#2014-11-27|1906.47
#2014-11-28|1887.75
#2014-12-01|1867.48
#2014-12-02|1874.11
#2014-12-03|1899.70
#2014-12-04|1866.45
#2014-12-05| .
#2014-12-08|1902.56
#2014-12-09|1896.95
#2014-12-10|1900.58
#2014-12-11|1898.55
#2014-12-12|1858.42
#2014-12-15|1826.69
#2014-12-16|1815.58
#2014-12-17|1790.87
#2014-12-18|1834.89
#2014-12-19|1841.87
#2014-12-22|1858.70
#2014-12-23|1869.00
#2014-12-24| .
#2014-12-25| .
#2014-12-26| .
#2014-12-29|1889.83
#2014-12-30|1878.08
#2014-12-31| .
#2015-01-01| .
#2015-01-02|1876.88
#2015-01-05|1853.06
#2015-01-06| .
#2015-01-07|1801.55
#2015-01-08|1819.84
#2015-01-09|1792.95
#2015-01-12|1801.08
#2015-01-13|1812.59
#2015-01-14|1781.01
#2015-01-15|1811.60
#2015-01-16|1833.23
#2015-01-19|1850.86
#2015-01-20|1872.00
#2015-01-21|1875.11
#2015-01-22|1925.83
#2015-01-23|1924.49
#2015-01-26|1951.96
#2015-01-27|1949.87
#2015-01-28|2026.41
#2015-01-29|2032.71
#2015-01-30|2025.55
#2015-02-02|2044.95
#2015-02-03|2069.43
#2015-02-04|2010.16
#2015-02-05|2012.04
#2015-02-06|2046.28
#2015-02-09|2022.20
#2015-02-10|2033.64
#2015-02-11|2017.63
#2015-02-12|2028.93
#2015-02-13|2064.66
#2015-02-16|2073.03
#2015-02-17|2069.47
#2015-02-18|2095.59
#2015-02-19|2095.87
#2015-02-20|2098.84
#2015-02-23|2127.35
#2015-02-24|2146.07
#2015-02-25|2133.33
#2015-02-26|2150.07
#2015-02-27|2163.83
#2015-03-02|2174.64
#2015-03-03|2149.81
#2015-03-04|2156.57
#2015-03-05|2144.78
#2015-03-06|2145.02
#2015-03-09|2147.80
#2015-03-10|2134.73
#2015-03-11|2172.29
#2015-03-12|2160.11
#2015-03-13|2155.90
#2015-03-16|2184.63
#2015-03-17|2173.04
#2015-03-18|2192.23
#2015-03-19|2199.61
#2015-03-20|2216.99
#2015-03-23|2193.83
#2015-03-24|2200.42
#2015-03-25|2189.97
#2015-03-26|2161.70
#2015-03-27|2144.95
#2015-03-30|2181.03
#2015-03-31|2138.78
#2015-04-01|2163.23
#2015-04-02|2161.23
#2015-04-03| .
#2015-04-06| .
#2015-04-07|2183.89
#2015-04-08|2159.91
#2015-04-09|2175.97
#2015-04-10|2168.80
#2015-04-13|2170.31
#2015-04-14|2171.48
#2015-04-15|2184.64
#2015-04-16|2155.35
#2015-04-17|2118.05
#2015-04-20|2145.60
#2015-04-21|2162.67
#2015-04-22|2184.08
#2015-04-23|2204.16
#2015-04-24|2214.63
#2015-04-27|2237.69
#2015-04-28|2203.39
#2015-04-29|2151.26
#2015-04-30|2135.83
#2015-05-01| .
#2015-05-04|2114.57
#2015-05-05|2061.89
#2015-05-06|2050.22
#2015-05-07|2074.34
#2015-05-08|2101.44
#2015-05-11|2110.34
#2015-05-12|2088.62
#2015-05-13|2129.99
#2015-05-14| .
#2015-05-15|2138.00
#2015-05-18|2129.81
#2015-05-19|2135.51
#2015-05-20|2153.33
#2015-05-21|2154.84
#2015-05-22|2174.39
#2015-05-25|2176.61
#2015-05-26|2165.70
#2015-05-27|2199.62
#2015-05-28|2199.05
#2015-05-29|2181.76
#2015-06-01|2189.30
#2015-06-02|2166.96
#2015-06-03|2178.28
#2015-06-04|2149.42
#2015-06-05|2110.33
#2015-06-08|2080.72
#2015-06-09|2092.69
#2015-06-10|2115.11
#2015-06-11|2130.79
#2015-06-12|2127.00
#2015-06-15|2081.53
#2015-06-16|2091.53
#2015-06-17|2079.38
#2015-06-18|2071.23
#2015-06-19| .
#2015-06-22|2159.83
#2015-06-23|2169.35
#2015-06-24|2165.70
#2015-06-25|2167.05
#2015-06-26|2179.62
#2015-06-29|2107.54
#2015-06-30|2085.85
#2015-07-01|2137.10
#2015-07-02|2100.55
#2015-07-03|2088.79
#2015-07-06|2045.13
#2015-07-07|2051.69
#2015-07-08|2055.25
#2015-07-09|2097.65
#2015-07-10|2181.91
#2015-07-13|2214.53
#2015-07-14|2215.34
#2015-07-15|2219.90
#2015-07-16|2229.08
#2015-07-17|2214.30
#2015-07-20|2221.32
#2015-07-21|2201.05
#2015-07-22|2183.70
#2015-07-23|2180.10
#2015-07-24|2174.47
#2015-07-27|2139.31
#2015-07-28|2151.19
#2015-07-29|2151.57
#2015-07-30|2146.67
#2015-07-31|2167.33
#2015-08-03|2163.18
#2015-08-04|2143.94
#2015-08-05|2161.90
#2015-08-06|2156.83
#2015-08-07|2151.84
#2015-08-10|2184.86
#2015-08-11|2169.15
#2015-08-12|2107.41
#2015-08-13|2125.10
#2015-08-14|2115.09
#2015-08-17|2125.22
#2015-08-18|2109.37
#2015-08-19|2081.83
#2015-08-20|2053.00
#2015-08-21|1998.21
#2015-08-24|1909.42
#2015-08-25|2005.12
#2015-08-26|1984.83
#2015-08-27|2054.09
#2015-08-28|2062.09
#2015-08-31|2050.54
#2015-09-01|2008.78
#2015-09-02|2015.81
#2015-09-03|2052.44
#2015-09-04|1996.79
#2015-09-07|2005.17
#2015-09-08|2043.45
#2015-09-09|2060.87
#2015-09-10|2049.83
#2015-09-11|2045.56
#2015-09-14|1999.50
#2015-09-15|2015.13
#2015-09-16|2022.94
#2015-09-17|2040.97
#2015-09-18|1999.96
#2015-09-21|2020.25
#2015-09-22|1969.02
#2015-09-23|1939.45
#2015-09-24|1885.25
#2015-09-25|1949.71
#2015-09-28|1912.02
#2015-09-29|1894.35
#2015-09-30|1916.01
#2015-10-01|1916.64
#2015-10-02|1940.76
#2015-10-05|1982.65
#2015-10-06|1989.97
#2015-10-07|1986.00
#2015-10-08|1999.09
#2015-10-09|2014.05
#2015-10-12|2010.02
#2015-10-13|1973.13
#2015-10-14|1947.27
#2015-10-15|1965.45
#2015-10-16|1986.07
#2015-10-19|2010.41
#2015-10-20|2014.17
#2015-10-21|1927.53
#2015-10-22|1962.80
#2015-10-23|1990.56
#2015-10-26|1986.89
#2015-10-27|1958.20
#2015-10-28|1954.18
#2015-10-29|1936.43
#2015-10-30|1940.10
#2015-11-02|1962.03
#2015-11-03|1959.51
#2015-11-04|1980.36
#2015-11-05|1949.05
#2015-11-06|1970.23
#2015-11-09|1951.79
#2015-11-10|1945.23
#2015-11-11|1966.41
#2015-11-12|1947.39
#2015-11-13|1926.94
#2015-11-16|1916.21
#2015-11-17|1969.77
#2015-11-18|1966.46
#2015-11-19|1972.97
#2015-11-20|1960.12
#2015-11-23|1958.45
#2015-11-24|1913.95
#2015-11-25|1932.73
#2015-11-26|1957.83
#2015-11-27|1955.29
#2015-11-30|1967.86
#2015-12-01|1967.17
#2015-12-02|1968.92
#2015-12-03|1933.47
#2015-12-04|1917.82
#2015-12-07|1934.49
#2015-12-08|1879.70
#2015-12-09|1862.73
#2015-12-10|1856.43
#2015-12-11|1809.39
#2015-12-14|1798.57
#2015-12-15|1878.20
#2015-12-16|1873.36
#2015-12-17|1886.08
#2015-12-18|1866.23
#2015-12-21|1857.44
#2015-12-22|1861.70
#2015-12-23|1900.90
#2015-12-24| .
#2015-12-25| .
#2015-12-28|1886.60
#2015-12-29|1910.65
#2015-12-30|1899.49
#2015-12-31| .
#2016-01-01| .
#2016-01-04|1844.25
#2016-01-05|1846.62
#2016-01-06| .
#2016-01-07|1800.88
#2016-01-08|1784.09
#2016-01-11|1790.87
#2016-01-12|1799.71
#2016-01-13|1810.83
#2016-01-14|1780.94
#2016-01-15|1727.73
#2016-01-18|1712.87
#2016-01-19|1729.81
#2016-01-20|1672.79
#2016-01-21|1705.26
#2016-01-22|1770.84
#2016-01-25|1764.13
#2016-01-26|1798.02
#2016-01-27|1748.57
#2016-01-28|1729.71
#2016-01-29|1774.75
#2016-02-01|1752.64
#2016-02-02|1729.20
#2016-02-03|1696.08
#2016-02-04|1768.68
#2016-02-05|1750.04
#2016-02-08|1673.15
#2016-02-09|1643.06
#2016-02-10|1690.53
#2016-02-11|1602.74
#2016-02-12|1657.28
#2016-02-15|1731.19
#2016-02-16|1730.97
#2016-02-17|1779.89
#2016-02-18|1744.08
#2016-02-19|1733.17
#2016-02-22|1790.82
#2016-02-23|1771.12
#2016-02-24|1721.92
#2016-02-25|1767.69
#2016-02-26|1782.88
#2016-02-29|1780.12
#2016-03-01|1801.65
#2016-03-02|1802.72
#2016-03-03|1801.05
#2016-03-04|1801.44
#2016-03-07|1785.27
#2016-03-08|1794.21
#2016-03-09|1815.02
#2016-03-10|1828.39
#2016-03-11|1894.76
#2016-03-14|1886.80
#2016-03-15|1866.00
#2016-03-16|1853.25
#2016-03-17|1841.00
#2016-03-18|1861.23
#2016-03-21|1836.98
#2016-03-22|1831.60
#2016-03-23|1792.66
#2016-03-24|1759.70
#2016-03-25| .
#2016-03-28| .
#2016-03-29|1756.89
#2016-03-30|1774.30
#2016-03-31|1756.30
#2016-04-01|1747.58
#2016-04-04|1754.30
#2016-04-05|1710.44
#2016-04-06|1725.84
#2016-04-07|1696.59
#2016-04-08|1738.03
#2016-04-11|1746.63
#2016-04-12|1739.99
#2016-04-13|1795.36
#2016-04-14|1787.56
#2016-04-15|1781.19
#2016-04-18|1780.11
#2016-04-19|1802.93
#2016-04-20|1816.34
#2016-04-21|1842.19
#2016-04-22|1821.09
#2016-04-25|1805.16
#2016-04-26|1829.96
#2016-04-27|1829.30
#2016-04-28|1824.69
#2016-04-29|1786.23
#2016-05-02|1781.00
#2016-05-03|1749.45
#2016-05-04|1732.66
#2016-05-05| .
#2016-05-06|1714.35
#2016-05-09|1748.01
#2016-05-10|1767.00
#2016-05-11|1752.02
#2016-05-12|1723.75
#2016-05-13|1735.57
#2016-05-16|1746.36
#2016-05-17|1742.96
#2016-05-18|1759.06
#2016-05-19|1754.35
#2016-05-20|1778.37
#2016-05-23|1763.45
#2016-05-24|1805.74
#2016-05-25|1848.88
#2016-05-26|1863.41
#2016-05-27|1870.85
#2016-05-30|1874.22
#2016-05-31|1848.03
#2016-06-01|1838.29
#2016-06-02|1844.45
#2016-06-03|1808.95
#2016-06-06| .
#2016-06-07|1833.71
#2016-06-08|1825.64
#2016-06-09|1790.74
#2016-06-10|1751.57
#2016-06-13|1714.30
#2016-06-14|1683.03
#2016-06-15|1721.62
#2016-06-16|1685.07
#2016-06-17|1724.86
#2016-06-20|1793.73
#2016-06-21|1790.89
#2016-06-22|1808.20
#2016-06-23|1777.75
#2016-06-24| .
#2016-06-27|1615.30
#2016-06-28|1654.24
#2016-06-29|1690.30
#2016-06-30|1695.44
#2016-07-01|1699.93
#2016-07-04|1671.10
#2016-07-05|1624.60
#2016-07-06|1583.75
#2016-07-07|1610.01
#2016-07-08|1645.67
#2016-07-11|1672.15
#2016-07-12|1690.90
#2016-07-13|1676.59
#2016-07-14|1703.58
#2016-07-15|1715.12
#2016-07-18|1719.44
#2016-07-19|1723.90
#2016-07-20|1757.45
#2016-07-21|1757.94
#2016-07-22|1753.51
#2016-07-25|1762.25
#2016-07-26|1761.64
#2016-07-27|1766.29
#2016-07-28|1747.73
#2016-07-29|1763.47
#2016-08-01|1762.17
#2016-08-02|1733.83
#2016-08-03|1730.33
#2016-08-04|1750.30
#2016-08-05|1770.08
#2016-08-08|1788.10
#2016-08-09|1825.81
#2016-08-10|1822.78
#2016-08-11|1833.06
#2016-08-12|1829.72
#2016-08-15|1839.34
#2016-08-16|1820.52
#2016-08-17|1809.79
#2016-08-18|1815.26
#2016-08-19|1803.17
#2016-08-22|1800.99
#2016-08-23|1824.59
#2016-08-24|1843.89
#2016-08-25|1842.26
#2016-08-26|1861.40
#2016-08-29|1862.09
#2016-08-30|1895.85
#2016-08-31|1929.76
#2016-09-01|1935.37
#2016-09-02|1967.39
#2016-09-05|1964.27
#2016-09-06|1946.44
#2016-09-07|1962.07
#2016-09-08|1975.57
#2016-09-09|1972.21
#2016-09-12|1959.50
#2016-09-13|1942.36
#2016-09-14|1939.63
#2016-09-15|1965.04
#2016-09-16|1941.41
#2016-09-19|1956.05
#2016-09-20|1966.58
#2016-09-21|1981.80
#2016-09-22|1997.20
#2016-09-23|1987.20
#2016-09-26|1953.47
#2016-09-27|1953.87
#2016-09-28|1957.44
#2016-09-29|1978.64
#2016-09-30|1991.15
#2016-10-03|2026.13
#2016-10-04|2030.53
#2016-10-05|2033.50
#2016-10-06|2057.85
#2016-10-07|2054.18
#2016-10-10|2068.61
#2016-10-11|2035.84
#2016-10-12|2043.56
#2016-10-13|2019.86
#2016-10-14|2052.81
#2016-10-17|2050.97
#2016-10-18|2084.58
#2016-10-19|2077.94
#2016-10-20|2087.60
#2016-10-21|2119.89
#2016-10-24|2119.16
#2016-10-25|2128.63
#2016-10-26|2148.23
#2016-10-27|2155.36
#2016-10-28|2157.75
#2016-10-31|2136.92
#2016-11-01|2101.81
#2016-11-02|2073.96
#2016-11-03|2088.23
#2016-11-04|2070.28
#2016-11-07|2102.78
#2016-11-08|2128.30
#2016-11-09|2148.60
#2016-11-10|2164.44
#2016-11-11|2159.05
#2016-11-14|2146.02
#2016-11-15|2175.04
#2016-11-16|2160.25
#2016-11-17|2171.57
#2016-11-18|2172.26
#2016-11-21|2180.96
#2016-11-22|2201.37
#2016-11-23|2185.78
#2016-11-24|2182.01
#2016-11-25|2189.31
#2016-11-28|2144.36
#2016-11-29|2146.01
#2016-11-30|2175.01
#2016-12-01|2169.89
#2016-12-02|2161.22
#2016-12-05|2182.77
#2016-12-06|2216.10
#2016-12-07|2235.76
#2016-12-08|2262.18
#2016-12-09|2285.64
#2016-12-12|2293.10
#2016-12-13|2308.76
#2016-12-14|2285.27
#2016-12-15|2312.42
#2016-12-16|2301.31
#2016-12-19|2277.05
#2016-12-20|2275.15
#2016-12-21|2258.77
#2016-12-22|2254.06
#2016-12-23|2258.45
#2016-12-26| .
#2016-12-27|2269.20
#2016-12-28|2253.07
#2016-12-29|2240.32
#2016-12-30|2238.52
#2017-01-02|2255.08
#2017-01-03|2289.46
#2017-01-04|2291.49
#2017-01-05|2273.59
#2017-01-06| .
#2017-01-09|2199.41
#2017-01-10|2189.89
#2017-01-11|2195.16
#2017-01-12|2190.56
#2017-01-13|2233.49
#2017-01-16|2222.03
#2017-01-17|2205.54
#2017-01-18|2227.66
#2017-01-19|2229.03
#2017-01-20|2269.07
#2017-01-23|2245.37
#2017-01-24|2271.26
#2017-01-25|2309.72
#2017-01-26|2333.83
#2017-01-27|2318.86
#2017-01-30|2306.96
#2017-01-31|2303.23
#2017-02-01|2329.49
#2017-02-02|2343.59
#2017-02-03|2365.73
#2017-02-06|2360.45
#2017-02-07|2350.79
#2017-02-08|2343.97
#2017-02-09|2360.80
#2017-02-10|2361.31
#2017-02-13|2366.27
#2017-02-14|2360.36
#2017-02-15|2379.51
#2017-02-16|2382.97
#2017-02-17|2377.38
#2017-02-20|2381.36
#2017-02-21|2377.37
#2017-02-22|2344.23
#2017-02-23|2349.51
#2017-02-24|2324.79
#2017-02-27|2306.51
#2017-02-28|2308.54
#2017-03-01|2340.00
#2017-03-02|2322.39
#2017-03-03|2327.07
#2017-03-06|2326.57
#2017-03-07|2309.21
#2017-03-08|2315.84
#2017-03-09|2341.93
#2017-03-10|2350.09
#2017-03-13|2345.47
#2017-03-14|2323.49
#2017-03-15|2340.49
#2017-03-16|2347.29
#2017-03-17|2340.10
#2017-03-20|2329.06
#2017-03-21|2316.79
#2017-03-22|2301.65
#2017-03-23|2314.32
#2017-03-24|2308.13
#2017-03-27|2303.17
#2017-03-28|2309.32
#2017-03-29|2318.34
#2017-03-30|2330.66
#2017-03-31|2340.85
#2017-04-03|2329.76
#2017-04-04|2310.30
#2017-04-05|2303.57
#2017-04-06|2319.05
#2017-04-07|2313.91
#2017-04-10|2317.58
#2017-04-11|2320.40
#2017-04-12|2322.75
#2017-04-13|2309.71
#2017-04-14| .
#2017-04-17| .
#2017-04-18|2295.13
#2017-04-19|2315.84
#2017-04-20|2328.30
#2017-04-21|2331.62
#2017-04-24|2397.53
#2017-04-25|2389.25
#2017-04-26|2364.93
#2017-04-27|2366.33
#2017-04-28|2425.98
#2017-05-01| .
#2017-05-02|2440.52
#2017-05-03|2463.86
#2017-05-04|2478.65
#2017-05-05|2487.00
#2017-05-08|2472.21
#2017-05-09|2495.13
#2017-05-10|2502.61
#2017-05-11|2490.34
#2017-05-12|2497.14
#2017-05-15|2499.85
#2017-05-16|2493.52
#2017-05-17|2457.07
#2017-05-18|2452.00
#2017-05-19|2477.03
#2017-05-22|2463.44
#2017-05-23|2472.79
#2017-05-24|2459.18
#2017-05-25| .
#2017-05-26|2450.61
#2017-05-29|2448.95
#2017-05-30|2463.72
#2017-05-31|2446.95
#2017-06-01|2437.74
#2017-06-02|2428.63
#2017-06-05|2429.31
#2017-06-06| .
#2017-06-07|2453.12
#2017-06-08|2458.09
#2017-06-09|2468.61
#2017-06-12|2451.55
#2017-06-13|2449.54
#2017-06-14|2438.32
#2017-06-15|2437.98
#2017-06-16|2439.73
#2017-06-19|2464.15
#2017-06-20|2441.39
#2017-06-21|2414.53
#2017-06-22|2394.28
#2017-06-23| .
#2017-06-26|2392.66
#2017-06-27|2387.74
#2017-06-28|2413.26
#2017-06-29|2411.26
#2017-06-30|2378.32
#2017-07-03|2436.63
#2017-07-04|2450.65
#2017-07-05|2443.37
#2017-07-06|2438.26
#2017-07-07|2428.80
#2017-07-10|2437.85
#2017-07-11|2443.20
#2017-07-12|2480.16
#2017-07-13|2479.86
#2017-07-14|2495.72
#2017-07-17|2506.87
#2017-07-18|2447.24
#2017-07-19|2447.74
#2017-07-20|2399.65
#2017-07-21|2388.84
#2017-07-24|2362.67
#2017-07-25|2360.54
#2017-07-26|2383.57
#2017-07-27|2388.21
#2017-07-28|2374.74
#2017-07-31|2347.47
#2017-08-01|2375.92
#2017-08-02|2370.02
#2017-08-03|2361.36
#2017-08-04|2388.75
#2017-08-07|2387.22
#2017-08-08|2395.60
#2017-08-09|2386.00
#2017-08-10|2363.26
#2017-08-11|2342.45
#2017-08-14|2367.79
#2017-08-15|2364.65
#2017-08-16|2381.62
#2017-08-17|2350.70
#2017-08-18|2348.46
#2017-08-21|2334.24
#2017-08-22|2354.53
#2017-08-23|2353.60
#2017-08-24|2343.12
#2017-08-25|2356.99
#2017-08-28|2359.05
#2017-08-29|2347.48
#2017-08-30|2386.93
#2017-08-31|2397.90
#2017-09-01|2393.88
#2017-09-04|2366.49
#2017-09-05|2343.65
#2017-09-06|2342.05
#2017-09-07|2330.22
#2017-09-08|2342.27
#2017-09-11|2361.25
#2017-09-12|2377.30
#2017-09-13|2387.10
#2017-09-14|2377.84
#2017-09-15|2347.00
#2017-09-18|2358.28
#2017-09-19|2361.04
#2017-09-20|2365.05
#2017-09-21|2400.67
#2017-09-22|2412.89
#2017-09-25|2407.02
#2017-09-26|2423.91
#2017-09-27|2469.34
#2017-09-28|2463.85
#2017-09-29|2489.50
#2017-10-02|2485.21
#2017-10-03|2484.56
#2017-10-04|2478.15
#2017-10-05|2489.65
#2017-10-06|2492.04
#2017-10-09|2483.12
#2017-10-10|2480.05
#2017-10-11|2466.88
#2017-10-12|2461.75
#2017-10-13|2423.88
#2017-10-16|2415.24
#2017-10-17|2443.61
#2017-10-18|2434.69
#2017-10-19|2423.50
#2017-10-20|2448.33
#2017-10-23|2428.38
#2017-10-24|2400.36
#2017-10-25|2381.35
#2017-10-26|2340.05
#2017-10-27|2347.77
#2017-10-30|2335.20
#2017-10-31|2341.54
#2017-11-01|2332.41
#2017-11-02|2346.74
#2017-11-03|2331.96
#2017-11-06|2330.92
#2017-11-07|2345.88
#2017-11-08|2337.41
#2017-11-09|2318.25
#2017-11-10|2310.01
#2017-11-13|2299.08
#2017-11-14|2287.03
#2017-11-15|2290.28
#2017-11-16|2276.41
#2017-11-17|2244.89
#2017-11-20|2225.70
#2017-11-21|2235.27
#2017-11-22|2220.24
#2017-11-23|2215.74
#2017-11-24|2228.08
#2017-11-27|2221.23
#2017-11-28|2241.72
#2017-11-29|2253.29
#2017-11-30|2257.19
#2017-12-01|2219.99
#2017-12-04|2245.65
#2017-12-05|2234.76
#2017-12-06|2199.73
#2017-12-07|2220.85
#2017-12-08|2274.80
#2017-12-11|2287.63
#2017-12-12|2289.63
#2017-12-13|2282.55
#2017-12-14|2260.41
#2017-12-15|2263.32
#2017-12-18|2296.10
#2017-12-19|2288.02
#2017-12-20|2277.68
#2017-12-21|2307.16
#2017-12-22|2288.84
#2017-12-25| .
#2017-12-26| .
#2017-12-27|2263.11
#2017-12-28|2255.20
#2017-12-29|2239.60
#2018-01-01| .
#2018-01-02|2249.06
#2018-01-03|2239.29
#2018-01-04|2272.25
#2018-01-05|2275.18
#2018-01-08|2280.71
#2018-01-09|2322.37
#2018-01-10|2336.31
#2018-01-11|2337.15
#2018-01-12|2317.93
#2018-01-15|2294.96
#2018-01-16|2285.43
#2018-01-17|2291.92
#2018-01-18|2296.83
#2018-01-19|2284.28
#2018-01-22|2313.83
#2018-01-23|2329.48
#2018-01-24|2307.20
#2018-01-25|2243.57
#2018-01-26|2267.85
#2018-01-29|2269.28
#2018-01-30|2249.81
#2018-01-31|2255.25
#2018-02-01|2278.02
#2018-02-02|2257.64
#2018-02-05|2210.74
#2018-02-06|2150.40
#2018-02-07|2210.43
#2018-02-08|2184.74
#2018-02-09|2156.03
#2018-02-12|2175.61
#2018-02-13|2165.19
#2018-02-14|2216.12
#2018-02-15|2225.77
#2018-02-16|2240.37
#2018-02-19|2246.07
#2018-02-20|2247.95
#2018-02-21|2248.39
#2018-02-22|2236.75
#2018-02-23|2238.81
#2018-02-26|2248.50
#2018-02-27|2251.86
#2018-02-28|2242.63
#2018-03-01|2234.25
#2018-03-02|2189.49
#2018-03-05|2208.98
#2018-03-06|2224.67
#2018-03-07|2254.29
#2018-03-08|2279.97
#2018-03-09|2272.20
#2018-03-12|2288.50
#2018-03-13|2263.48
#2018-03-14|2272.60
#2018-03-15|2271.28
#2018-03-16|2264.15
#2018-03-19|2215.76
#2018-03-20|2215.69
#2018-03-21|2206.70
#2018-03-22|2151.56
#2018-03-23|2166.78
#2018-03-26|2150.17
#2018-03-27|2160.22
#2018-03-28|2169.13
#2018-03-29|2202.41
#2018-03-30| .
#2018-04-02| .
#2018-04-03|2143.72
#2018-04-04|2144.88
#2018-04-05|2174.87
#2018-04-06|2147.03
#2018-04-09|2139.43
#2018-04-10|2146.75
#2018-04-11|2098.81
#2018-04-12|2110.63
#2018-04-13|2111.80
#2018-04-16|2131.21
#2018-04-17|2150.08
#2018-04-18|2151.02
#2018-04-19|2165.09
#2018-04-20|2167.70
#2018-04-23|2191.10
#2018-04-24|2176.66
#2018-04-25|2144.31
#2018-04-26|2179.16
#2018-04-27|2204.74
#2018-04-30|2163.32
#2018-05-01|2163.32
#2018-05-02|2173.65
#2018-05-03|2140.88
#2018-05-04|2154.73
#2018-05-07|2167.25
#2018-05-08|2171.70
#2018-05-09|2215.40
#2018-05-10|2215.40
#2018-05-11|2212.18
#2018-05-14|2190.24
#2018-05-15|2201.88
#2018-05-16|2163.68
#2018-05-17|2185.03
#2018-05-18|2175.94
#2018-05-21|2165.79
#2018-05-22|2187.93
#2018-05-23|2156.14
#2018-05-24|2136.75
#2018-05-25|2131.09
#2018-05-28|2124.85
#2018-05-29|2093.30
#2018-05-30|2093.12
#2018-05-31|2080.84
#2018-06-01|2111.16
#2018-06-04|2106.33
#2018-06-05|2083.25
#2018-06-06| .
#2018-06-07|2093.46
#2018-06-08|2094.88
#2018-06-11|2125.87
#2018-06-12|2127.21
#2018-06-13|2098.59
#2018-06-14|2133.12
#2018-06-15|2103.10
#2018-06-18|2092.87
#2018-06-19|2122.12
#2018-06-20|2132.85
#2018-06-21|2107.40
#2018-06-22| .
#2018-06-25|2112.21
#2018-06-26|2115.86
#2018-06-27|2131.80
#2018-06-28|2138.01
#2018-06-29|2157.57
#2018-07-02|2135.38
#2018-07-03|2136.84
#2018-07-04|2137.17
#2018-07-05|2153.40
#2018-07-06|2151.23
#2018-07-09|2167.93
#2018-07-10|2177.87
#2018-07-11|2150.05
#2018-07-12|2156.28
#2018-07-13|2162.75
#2018-07-16|2170.50
#2018-07-17|2202.44
#2018-07-18|2176.62
#2018-07-19|2204.05
#2018-07-20|2249.86
#2018-07-23|2271.19
#2018-07-24|2321.52
#2018-07-25|2320.12
#2018-07-26|2334.20
#2018-07-27|2345.80
#2018-07-30|2342.54
#2018-07-31|2353.05
#2018-08-01|2339.15
#2018-08-02|2329.33
#2018-08-03|2336.03
#2018-08-06|2328.06
#2018-08-07|2336.08
#2018-08-08|2339.01
#2018-08-09|2362.01
#2018-08-10|2336.74
#2018-08-13|2328.57
#2018-08-14|2320.82
#2018-08-15|2330.39
#2018-08-16|2362.13
#2018-08-17|2372.93
#2018-08-20|2378.61
#2018-08-21|2385.96
#2018-08-22|2406.26
#2018-08-23|2401.90
#2018-08-24|2409.46
#2018-08-27|2431.97
#2018-08-28|2430.42
#2018-08-29|2448.49
#2018-08-30|2443.63
#2018-08-31|2439.16
#2018-09-03|2431.44
#2018-09-04|2420.40
#2018-09-05|2418.22
#2018-09-06|2429.56
#2018-09-07|2406.49
#2018-09-10|2416.74
#2018-09-11|2397.76
#2018-09-12|2387.67
#2018-09-13|2395.91
#2018-09-14|2408.46
#2018-09-17|2398.89
#2018-09-18|2369.28
#2018-09-19|2361.63
#2018-09-20|2404.28
#2018-09-21|2431.82
#2018-09-24|2424.51
#2018-09-25|2435.37
#2018-09-26|2448.40
#2018-09-27|2467.99
#2018-09-28|2453.62
#2018-10-01|2466.45
#2018-10-02|2430.47
#2018-10-03|2352.90
#2018-10-04|2337.82
#2018-10-05|2330.88
#2018-10-08|2311.13
#2018-10-09|2297.12
#2018-10-10|2295.89
#2018-10-11|2237.49
#2018-10-12|2225.26
#2018-10-15|2238.52
#2018-10-16|2270.17
#2018-10-17|2223.28
#2018-10-18|2178.47
#2018-10-19|2203.52
#2018-10-22|2179.27
#2018-10-23|2179.32
#2018-10-24|2175.76
#2018-10-25|2189.62
#2018-10-26|2162.87
#2018-10-29|2171.38
#2018-10-30|2191.90
#2018-10-31|2194.87
#2018-11-01|2186.54
#2018-11-02|2197.49
#2018-11-05|2198.36
#2018-11-06|2199.40
#2018-11-07|2206.46
#2018-11-08|2215.50
#2018-11-09|2214.29
#2018-11-12|2201.30
#2018-11-13|2222.50
#2018-11-14|2201.42
#2018-11-15|2179.93
#2018-11-16|2195.95
#2018-11-19|2182.58
#2018-11-20|2131.32
#2018-11-21|2141.57
#2018-11-22|2133.94
#2018-11-23|2148.72
#2018-11-26|2181.84
#2018-11-27|2217.90
#2018-11-28|2211.70
#2018-11-29|2225.07
#2018-11-30|2220.32
#2018-12-03|2227.84
#2018-12-04|2196.02
#2018-12-05|2170.38
#2018-12-06|2109.27
#2018-12-07|2148.27
#2018-12-10|2110.85
#2018-12-11|2136.11
#2018-12-12|2191.11
#2018-12-13|2162.15
#2018-12-14|2163.15
#2018-12-17|2151.75
#2018-12-18|2142.59
#2018-12-19|2146.66
#2018-12-20|2110.08
#2018-12-21|2081.93
#2018-12-24| .
#2018-12-25| .
#2018-12-26| .
#2018-12-27|2049.63
#2018-12-28|2078.73
#2018-12-31| .
#2019-01-01| .
#2019-01-02|2089.61
#2019-01-03|2096.67
#2019-01-04|2153.93
#2019-01-07|2136.62
#2019-01-08|2144.01
#2019-01-09|2152.72
#2019-01-10|2178.05
#2019-01-11|2174.12
#2019-01-14|2178.90
#2019-01-15|2165.34
#2019-01-16|2195.23
#2019-01-17|2195.22
#2019-01-18|2220.93
#2019-01-21|2216.66
#2019-01-22|2203.45
#2019-01-23|2192.90
#2019-01-24|2209.94
#2019-01-25|2219.95
#2019-01-28|2199.50
#2019-01-29|2174.89
#2019-01-30|2209.64
#2019-01-31|2200.38
#2019-02-01|2209.08
#2019-02-04|2217.74
#2019-02-05|2242.03
#2019-02-06|2225.12
#2019-02-07|2208.07
#2019-02-08|2202.33
#2019-02-11|2218.13
#2019-02-12|2231.68
#2019-02-13|2233.01
#2019-02-14|2227.59
#2019-02-15|2271.81
#2019-02-18|2273.93
#2019-02-19|2293.68
#2019-02-20|2172.82
#2019-02-21|2073.87
#2019-02-22|2114.85
#2019-02-25|2128.10
#2019-02-26|2104.05
#2019-02-27|2131.48
#2019-02-28|2133.16
#2019-03-01|2144.74
#2019-03-04|2132.32
#2019-03-05|2136.16
#2019-03-06|2124.68
#2019-03-07|2117.32
#2019-03-08|2118.82
#2019-03-11|2133.32
#2019-03-12|2118.38
#2019-03-13|2118.71
#2019-03-14|2141.88
#2019-03-15|2153.05
#2019-03-18|2188.60
#2019-03-19|2181.44
#2019-03-20|2166.43
#2019-03-21|2169.68
#2019-03-22|2137.94
#2019-03-25|2129.91
#2019-03-26|2145.35
#2019-03-27|2077.08
#2019-03-28|1984.53
#2019-03-29|1974.59
#2019-04-01|2004.35
#2019-04-02|2074.43
#2019-04-03|2102.38
#2019-04-04|2124.53
#2019-04-05|2113.43
#2019-04-08|2112.50
#2019-04-09|2132.18
#2019-04-10|2139.45
#2019-04-11|2152.50
#2019-04-12|2176.67
#2019-04-15|2191.36
#2019-04-16|2208.66
#2019-04-17|2196.12
#2019-04-18|2199.50
#2019-04-19|2199.50
#2019-04-22|2199.50
#2019-04-23|2206.58
#2019-04-24|2194.06
#2019-04-25|2189.30
#2019-04-26|2217.96
#2019-04-29|2221.62
#2019-04-30|2173.02
#2019-05-01| .
#2019-05-02|2186.65
#2019-05-03|2198.70
#2019-05-06|2183.79
#2019-05-07|2130.08
#2019-05-08|2126.42
#2019-05-09|2094.41
#2019-05-10|2118.66
#2019-05-13|2095.14
#2019-05-14|2110.45
#2019-05-15|2103.92
#2019-05-16|2114.15
#2019-05-17|2100.82
#2019-05-20|2088.60
#2019-05-21|2098.69
#2019-05-22|2059.73
#2019-05-23|2042.66
#2019-05-24|2049.66
#2019-05-27|2045.18
#2019-05-28|2022.77
#2019-05-29|1999.34
#2019-05-30| .
#2019-05-31|1968.04
#2019-06-03|1964.71
#2019-06-04|1999.72
#2019-06-05|1989.60
#2019-06-06| .
#2019-06-07|2001.13
#2019-06-10|2020.31
#2019-06-11|2033.78
#2019-06-12|2012.67
#2019-06-13|2013.55
#2019-06-14|2003.91
#2019-06-17|2004.97
#2019-06-18|2000.66
#2019-06-19|2018.46
#2019-06-20|2005.71
#2019-06-21| .
#2019-06-24|1991.92
#2019-06-25|1965.06
#2019-06-26|1991.35
#2019-06-27|1995.23
#2019-06-28|1982.68
#2019-07-01|2015.51
#2019-07-02|2024.38
#2019-07-03|2027.02
#2019-07-04|2053.69
#2019-07-05|2093.10
#2019-07-08|2097.46
#2019-07-09|2082.14
#2019-07-10|2082.12
#2019-07-11|2079.23
#2019-07-12|2126.26
#2019-07-15|2127.54
#2019-07-16|2110.57
#2019-07-17|2028.10
#2019-07-18|2003.97
#2019-07-19|2010.36
#2019-07-22|1986.21
#2019-07-23|2006.94
#2019-07-24|1979.17
#2019-07-25|1969.19
#2019-07-26|1960.53
#2019-07-29|1962.70
#2019-07-30|1938.96
#2019-07-31|1938.22
#2019-08-01|1937.03
#2019-08-02|1904.41
#2019-08-05|1883.71
#2019-08-06|1869.70
#2019-08-07|1871.78
#2019-08-08|1886.24
#2019-08-09|1863.26
#2019-08-12|1857.52
#2019-08-13|1849.42
#2019-08-14|1795.36
#2019-08-15|1799.52
#2019-08-16|1837.51
#2019-08-19|1838.68
#2019-08-20|1818.10
#2019-08-21|1822.42
#2019-08-22|1841.14
#2019-08-23|1818.03
#2019-08-26|1812.45
#2019-08-27|1826.76
#2019-08-28|1820.68
#2019-08-29|1840.43
#2019-08-30|1864.51
#2019-09-02|1830.92
#2019-09-03|1824.08
#2019-09-04|1843.75
#2019-09-05|1908.29
#2019-09-06|1900.76
#2019-09-09|1979.14
#2019-09-10|2020.26
#2019-09-11|2018.89
#2019-09-12|2039.35
#2019-09-13|2068.03
#2019-09-16|2060.21
#2019-09-17|2017.43
#2019-09-18|2014.61
#2019-09-19|2037.98
#2019-09-20|2050.87
#2019-09-23|2011.07
#2019-09-24|1993.79
#2019-09-25|1993.65
#2019-09-26|2009.67
#2019-09-27|2029.32
#2019-09-30|2038.10
#2019-10-01|2027.81
#2019-10-02|1983.07
#2019-10-03|1956.89
#2019-10-04|1947.21
#2019-10-07|1977.22
#2019-10-08|1955.92
#2019-10-09|1966.64
#2019-10-10|1996.74
#2019-10-11|2053.53
#2019-10-14|2040.71
#2019-10-15|2061.37
#2019-10-16|2075.37
#2019-10-17|2079.23
#2019-10-18|2072.69
#2019-10-21|2095.56
#2019-10-22|2125.04
#2019-10-23|2085.69
#2019-10-24|2119.44
#2019-10-25|2123.93
#2019-10-28|2130.50
#2019-10-29|2094.55
#2019-10-30|2072.18
#2019-10-31|2060.03
#2019-11-01|2046.64
#2019-11-04|2085.98
#2019-11-05|2089.11
#2019-11-06|2083.38
#2019-11-07|2097.73
#2019-11-08|2094.82
#2019-11-11|2091.24
#2019-11-12|2103.43
#2019-11-13|2059.77
#2019-11-14|2046.34
#2019-11-15|1974.51
#2019-11-18|1951.42
#2019-11-19|1965.78
#2019-11-20|1930.22
#2019-11-21|1929.64
#2019-11-22|1936.51
#2019-11-25|1938.53
#2019-11-26|1918.95
#2019-11-27|1949.09
#2019-11-28|1926.85
#2019-11-29|1924.71
#2019-12-02|1896.13
#2019-12-03|1870.97
#2019-12-04|1901.87
#2019-12-05|1907.28
#2019-12-06|1923.56
#2019-12-09|1943.09
#2019-12-10|1951.84
#2019-12-11|1967.68
#2019-12-12|2013.46
#2019-12-13|2044.25
#2019-12-16|2057.14
#2019-12-17|2085.61
#2019-12-18|2076.89
#2019-12-19|2081.99
#2019-12-20|2104.48
#2019-12-23|2110.09
#2019-12-24| .
#2019-12-25| .
#2019-12-26| .
#2019-12-27|2107.76
#2019-12-30|2099.80
#2019-12-31| .
#2020-01-01| .
#2020-01-02|2153.73
#2020-01-03|2125.01
#2020-01-06| .
#2020-01-07|2136.05
#2020-01-08|2119.91
#2020-01-09|2117.89
#2020-01-10|2103.28
#2020-01-13|2090.18
#2020-01-14|2075.37
#2020-01-15|2041.64
#2020-01-16|2079.95
#2020-01-17|2099.85
#2020-01-20|2097.79
#2020-01-21|2094.44
#2020-01-22|2087.38
#2020-01-23|2056.14
#2020-01-24|2075.38
#2020-01-27|2035.04
#2020-01-28|2117.44
#2020-01-29|2134.86
#2020-01-30|2112.55
#2020-01-31|2138.77
#2020-02-03|2128.12
#2020-02-04|2153.97
#2020-02-05|2210.36
#2020-02-06|2295.00
#2020-02-07|2318.18
#2020-02-10|2337.16
#2020-02-11|2355.21
#2020-02-12|2347.46
#2020-02-13|2340.22
#2020-02-14|2341.74
#2020-02-17|2346.37
#2020-02-18|2342.89
#2020-02-19|2399.71
#2020-02-20|2397.40
#2020-02-21|2371.61
#2020-02-24|2303.03
#2020-02-25|2253.77
#2020-02-26|2256.88
#2020-02-27|2175.54
#2020-02-28|2108.50
#2020-03-02|2131.11
#2020-03-03|2132.47
#2020-03-04|2150.54
#2020-03-05|2137.82
#2020-03-06|2069.59
#2020-03-09|1917.41
#2020-03-10|1890.68
#2020-03-11|1878.74
#2020-03-12|1631.06
#2020-03-13|1646.63
#2020-03-16|1541.69
#2020-03-17|1643.44
#2020-03-18|1599.71
#2020-03-19|1667.09
#2020-03-20|1625.64
#2020-03-23|1531.45
#2020-03-24|1587.02
#2020-03-25|1677.32
#2020-03-26|1683.85
#2020-03-27|1622.18
#2020-03-30|1589.46
#2020-03-31|1637.28
#2020-04-01|1588.66
#2020-04-02|1578.97
#2020-04-03|1550.55
#2020-04-06|1604.80
#2020-04-07|1674.75
#2020-04-08|1633.47
#2020-04-09|1638.12
#2020-04-10|1638.12
#2020-04-13|1638.12
#2020-04-14|1652.70
#2020-04-15|1558.34
#2020-04-16|1529.49
#2020-04-17|1601.85
#2020-04-20|1602.27
#2020-04-21|1545.20
#2020-04-22|1633.22
#2020-04-23|1655.85
#2020-04-24|1645.90
#2020-04-27|1681.73
#2020-04-28|1733.89
#2020-04-29|1841.40
#2020-04-30|1820.21
#2020-05-01|1820.21
#2020-05-04|1689.24
#2020-05-05|1727.56
#2020-05-06|1691.55
#2020-05-07|1718.09
#2020-05-08|1727.53
#2020-05-11|1717.43
#2020-05-12|1731.69
#2020-05-13|1642.20
#2020-05-14|1616.42
#2020-05-15|1635.45
#2020-05-18|1719.96
#2020-05-19|1711.07
#2020-05-20|1694.50
#2020-05-21|1694.50
#2020-05-22|1706.03
#2020-05-25|1723.48
#2020-05-26|1781.03
#2020-05-27|1856.38
#2020-05-28|1882.03
#2020-05-29|1835.83
#2020-06-01|1868.23
#2020-06-02|1923.94
#2020-06-03|1962.76
#2020-06-04|1955.27
#2020-06-05|1981.70
#2020-06-08|2020.84
#2020-06-09|1981.86
#2020-06-10|1982.67
#2020-06-11|1855.26
#2020-06-12|1850.50
#2020-06-15|1841.30
#2020-06-16|1888.92
#2020-06-17|1872.35
#2020-06-18|1856.81
#2020-06-19|1856.81
#2020-06-22|1846.15
#2020-06-23|1879.88
#2020-06-24|1827.42
#2020-06-25|1869.94
#2020-06-26|1819.56
#2020-06-29|1862.32
#2020-06-30|1832.63
#2020-07-01|1847.48
#2020-07-02|1893.08
#2020-07-03|1874.52
#2020-07-06|1937.09
#2020-07-07|1926.17
#2020-07-08|1930.34
#2020-07-09|1902.75
#2020-07-10|1935.78
#2020-07-13|1989.75
#2020-07-14|2020.77
#2020-07-15|1997.10
#2020-07-16|2029.29
#2020-07-17|2047.78
#2020-07-20|2040.25
#2020-07-21|2042.00
#2020-07-22|2042.76
#2020-07-23|2028.85
#2020-07-24|2004.89
#2020-07-27|1989.72
#2020-07-28|1997.88
#2020-07-29|2003.26
#2020-07-30|1943.27
#2020-07-31|1930.83
#2020-08-03|1960.89
#2020-08-04|1956.49
#2020-08-05|1954.53
#2020-08-06|1960.18
#2020-08-07|1943.77
#2020-08-10|1975.79
#2020-08-11|2016.23
#2020-08-12|2007.39
#2020-08-13|2001.39
#2020-08-14|1986.51
#2020-08-17|1975.88
#2020-08-18|1959.21
#2020-08-19|1973.69
#2020-08-20|1948.24
#2020-08-21|1953.30
#2020-08-24|1991.16
#2020-08-25|1987.89
#2020-08-26|1995.28
#2020-08-27|2003.12
#2020-08-28|2017.03
#2020-08-31|1988.21
#2020-09-01|1986.75
#2020-09-02|1979.68
#2020-09-03|1952.50
#2020-09-04|1941.28
#2020-09-07|1981.54
#2020-09-08|1961.14
#2020-09-09|1997.87
#2020-09-10|1998.35
#2020-09-11|1972.71
#2020-09-14|1975.28
#2020-09-15|1941.87
#2020-09-16|1985.25
#2020-09-17|1941.86
#2020-09-18|1880.46
#2020-09-21|1812.06
#2020-09-22|1821.51
#2020-09-23|1830.46
#2020-09-24|1816.89
#2020-09-25|1809.77
#2020-09-28|1863.19
#2020-09-29|1849.14
#2020-09-30|1857.65
#2020-10-01|1870.88
#2020-10-02|1872.41
#2020-10-05|1901.96
#2020-10-06|1922.96
#2020-10-07|1904.78
#2020-10-08|1914.03
#2020-10-09|1900.53
#2020-10-12|1924.29
#2020-10-13|1893.09
#2020-10-14|1926.65
#2020-10-15|1917.53
#2020-10-16|1943.09
#2020-10-19|1952.60
#2020-10-20|1950.28
#2020-10-21|1926.31
#2020-10-22|1920.07
#2020-10-23|1936.96
#2020-10-26|1894.82
#2020-10-27|1865.19
#2020-10-28|1810.10
#2020-10-29|1801.12
#2020-10-30|1801.54
#2020-11-02|1851.49
#2020-11-03|1906.00
#2020-11-04|1917.95
#2020-11-05|1923.31
#2020-11-06|1909.81
#2020-11-09|2026.57
#2020-11-10|2074.45
#2020-11-11|2054.41
#2020-11-12|2039.28
#2020-11-13|2046.42
#2020-11-16|2062.61
#2020-11-17|2075.80
#2020-11-18|2078.39
#2020-11-19|2073.14
#2020-11-20|2072.24
#2020-11-23|2082.40
#2020-11-24|2113.97
#2020-11-25|2123.64
#2020-11-26|2110.89
#2020-11-27|2111.74
#2020-11-30|2078.93
#2020-12-01|2105.88
#2020-12-02|2120.18
#2020-12-03|2113.16
#2020-12-04|2111.26
#2020-12-07|2087.01
#2020-12-08|2087.20
#2020-12-09|2100.27
#2020-12-10|2075.05
#2020-12-11|2046.57
#2020-12-14|2050.69
#2020-12-15|2012.47
#2020-12-16|1985.83
#2020-12-17|1963.54
#2020-12-18|1981.31
#2020-12-21|1929.60
#2020-12-22|1939.56
#2020-12-23|1972.19
#2020-12-24|1972.19
#2020-12-25|1972.19
#2020-12-28|1988.79
#2020-12-29|1985.57
#2020-12-30|1969.51
#2020-12-31|1969.51
#2021-01-01|1969.51
#2021-01-04|1967.85
#2021-01-05|1958.30
#2021-01-06|1958.30
#2021-01-07|2044.13
#2021-01-08|2016.58
#2021-01-11|2000.89
#2021-01-12|2049.68
#2021-01-13|2047.45
#2021-01-14|2083.68
#2021-01-15|2074.64
#2021-01-18|2080.21
#2021-01-19|2093.85
#2021-01-20|2110.58
#2021-01-21|2137.60
#2021-01-22|2136.38
#2021-01-25|2090.96
#2021-01-26|2106.37
#2021-01-27|2089.56
#2021-01-28|2085.25
#2021-01-29|2066.77
#2021-02-01|2055.66
#2021-02-02|2048.04
#2021-02-03|2061.76
#2021-02-04|2101.24
#2021-02-05|2079.96
#2021-02-08|2102.29
#2021-02-09|2083.24
#2021-02-10|2099.81
#2021-02-11|2095.20
#2021-02-12|2102.05
#2021-02-15|2142.46
#2021-02-16|2168.98
#2021-02-17|2142.47
#2021-02-18|2143.45
#2021-02-19|2157.68
#2021-02-22|2168.22
#2021-02-23|2167.78
#2021-02-24|2191.84
#2021-02-25|2218.64
#2021-02-26|2181.36
#2021-03-01|2220.57
#2021-03-02|2240.64
#2021-03-03|2271.78
#2021-03-04|2299.06
#2021-03-05|2306.25
#2021-03-08|2373.39
#2021-03-09|2364.68
#2021-03-10|2370.92
#2021-03-11|2372.31
#2021-03-12|2384.82
#2021-03-15|2367.92
#2021-03-16|2366.64
#2021-03-17|2370.08
#2021-03-18|2384.56
#2021-03-19|2378.71
#2021-03-22|2381.58
#2021-03-23|2387.68
#2021-03-24|2429.98
#2021-03-25|2386.88
#2021-03-26|2400.08
#2021-03-29|2387.49
#2021-03-30|2431.48
#2021-03-31|2410.36
#2021-04-01|2422.74
#2021-04-02|2422.74
#2021-04-05|2422.74
#2021-04-06|2446.57
#2021-04-07|2475.74
#2021-04-08|2461.64
#2021-04-09|2473.23
#2021-04-12|2480.27
#2021-04-13|2482.43
#2021-04-14|2463.41
#2021-04-15|2442.29
#2021-04-16|2487.18
#2021-04-19|2462.18
#2021-04-20|2391.73
#2021-04-21|2389.45
#2021-04-22|2381.09
#2021-04-23|2397.76
#2021-04-26|2421.58
#2021-04-27|2414.93
#2021-04-28|2418.28
#2021-04-29|2458.56
#2021-04-30|2457.88
#2021-05-03|2454.67
#2021-05-04|2415.43
#2021-05-05|2460.10
#2021-05-06|2464.90
#2021-05-07|2455.50
#2021-05-10|2468.36
#2021-05-11|2416.66
#2021-05-12|2414.13
#2021-05-13| .
#2021-05-14|2484.01
#2021-05-17|2454.32
#2021-05-18|2463.22
#2021-05-19|2433.36
#2021-05-20|2458.02
#2021-05-21|2475.69
#2021-05-24|2471.00
#2021-05-25|2468.59
#2021-05-26|2414.19
#2021-05-27|2412.51
#2021-05-28|2441.54
#2021-05-31|2403.98
#2021-06-01|2436.53
#2021-06-02|2452.10
#2021-06-03|2461.83
#2021-06-04|2453.57
#2021-06-07|2445.36
#2021-06-08|2437.66
#2021-06-09|2428.13
#2021-06-10|2444.16
#2021-06-11|2462.11
#2021-06-14|2473.88
#2021-06-15|2485.63
#2021-06-16|2479.67
#2021-06-17|2488.76
#2021-06-18|2467.31
#2021-06-21|2494.34
#2021-06-22|2501.66
#2021-06-23|2515.77
#2021-06-24|2557.20
#2021-06-25| .
#2021-06-28|2535.95
#2021-06-29|2543.20
#2021-06-30|2521.42
#2021-07-01|2542.42
#2021-07-02|2537.59
#2021-07-05|2558.31
#2021-07-06|2522.77
#2021-07-07|2561.71
#2021-07-08|2525.84
#2021-07-09|2564.23
#2021-07-12|2588.04
#2021-07-13|2580.82
#2021-07-14|2580.97
#2021-07-15|2617.07
#2021-07-16|2628.64
#2021-07-19|2525.63
#2021-07-20|2532.38
#2021-07-21|2576.37
#2021-07-22|2572.38
#2021-07-23|2587.58
#2021-07-26|2616.80
#2021-07-27|2614.98
#2021-07-28|2613.06
#2021-07-29|2636.34
#2021-07-30|2629.68
#2021-08-02|2636.47
#2021-08-03|2659.95
#2021-08-04|2674.04
#2021-08-05|2692.21
#2021-08-06|2697.18
#2021-08-09|2705.50
#2021-08-10|2710.71
#2021-08-11|2718.36
#2021-08-12|2713.50
#2021-08-13|2726.93
#2021-08-16|2684.18
#2021-08-17|2670.92
#2021-08-18|2659.83
#2021-08-19|2622.75
#2021-08-20|2664.54
#2021-08-23|2667.87
#2021-08-24|2658.65
#2021-08-25|2676.61
#2021-08-26|2680.04
#2021-08-27|2680.73
#2021-08-30|2677.63
#2021-08-31|2650.46
#2021-09-01|2675.53
#2021-09-02|2719.97
#2021-09-03|2705.99
#2021-09-06|2757.24
#2021-09-07|2737.29
#2021-09-08|2701.20
#2021-09-09|2727.96
#2021-09-10|2694.56
#2021-09-13|2717.22
#2021-09-14|2695.43
#2021-09-15|2698.30
#2021-09-16|2738.70
#2021-09-17|2741.54
#2021-09-20|2693.33
#2021-09-21|2670.02
#2021-09-22|2713.26
#2021-09-23|2773.33
#2021-09-24|2755.31
#2021-09-27|2800.19
#2021-09-28|2761.37
#2021-09-29|2792.94
#2021-09-30|2797.45
#2021-10-01|2799.58
#2021-10-04|2783.55
#2021-10-05|2823.41
#2021-10-06|2815.06
#2021-10-07|2843.53
#2021-10-08|2853.05
#2021-10-11|2852.42
#2021-10-12|2866.98
#2021-10-13|2867.68
#2021-10-14|2894.73
#2021-10-15|2922.65
#2021-10-18|2943.79
#2021-10-19|2966.72
#2021-10-20|2938.66
#2021-10-21|2982.46
#2021-10-22|3025.13
#2021-10-25|3047.90
#2021-10-26|3010.46
#2021-10-27|2999.52
#2021-10-28|2985.11
#2021-10-29|2967.78
#2021-11-01|2985.68
#2021-11-02|3013.95
#2021-11-03|3059.36
#2021-11-04|3044.91
#2021-11-05|3079.63
#2021-11-08|3066.67
#2021-11-09|3051.62
#2021-11-10|3066.28
#2021-11-11|3093.02
#2021-11-12|3100.61
#2021-11-15|3136.85
#2021-11-16|3131.00
#2021-11-17|3101.24
#2021-11-18|3089.44
#2021-11-19|3069.45
#2021-11-22|3101.70
#2021-11-23|3077.87
#2021-11-24|3086.95
#2021-11-25|3101.09
#2021-11-26|2930.31
#2021-11-29|2969.02
#2021-11-30|2961.78
#2021-12-01|3002.17
#2021-12-02|2995.64
#2021-12-03|2960.77
#2021-12-06|3012.83
#2021-12-07|3027.99
#2021-12-08|2977.82
#2021-12-09|2938.89
#2021-12-10|2929.61
#2021-12-13|2888.60
#2021-12-14|2880.44
#2021-12-15|2853.64
#2021-12-16|2869.32
#2021-12-17|2837.94
#2021-12-20|2809.59
#2021-12-21|2846.32
#2021-12-22|2843.76
#2021-12-23|2905.14
#2021-12-24|2905.14
#2021-12-27|2925.38
#2021-12-28|2948.23
#2021-12-29|2946.42
#2021-12-30|2943.23
#2021-12-31|2943.23
#2022-01-03|2988.42
#2022-01-04|2989.27
#2022-01-05|2981.81
#2022-01-06|2981.81
#2022-01-07|2987.26
#2022-01-10|2967.30
#2022-01-11|2979.28
#2022-01-12|3016.98
#2022-01-13|3037.08
#2022-01-14|3006.00
#2022-01-17|2989.52
#2022-01-18|2929.85
#2022-01-19|2940.94
#2022-01-20|2946.42
#2022-01-21|2891.55
#2022-01-24|2802.82
#2022-01-25|2868.59
#2022-01-26|2900.39
#2022-01-27|2872.96
#2022-01-28|2866.23
#2022-01-31|2877.48
#2022-02-01|2940.02
#2022-02-02|2895.26
#2022-02-03|2853.83
#2022-02-04|2817.21
#2022-02-07|2865.18
#2022-02-08|2882.88
#2022-02-09|2900.74
#2022-02-10|2889.09
#2022-02-11|2881.87
#2022-02-14|2815.44
#2022-02-15|2842.35
#2022-02-16|2833.20
#2022-02-17|2780.98
#2022-02-18|2771.72
#2022-02-21|2727.33
#2022-02-22|2711.50
#2022-02-23|2707.85
#2022-02-24|2570.30
#2022-02-25|2636.61
#2022-02-28|2618.54
#2022-03-01|2544.36
#2022-03-02|2506.81
#2022-03-03|2478.62
#2022-03-04|2362.63
#2022-03-07|2321.80
#2022-03-08|2307.24
#2022-03-09|2433.27
#2022-03-10|2417.72
#2022-03-11|2473.58
#2022-03-14|2522.87
#2022-03-15|2536.03
#2022-03-16|2625.91
#2022-03-17|2593.74
#2022-03-18|2625.63
#2022-03-21|2644.65
#2022-03-22|2676.98
#2022-03-23|2611.96
#2022-03-24|2595.12
#2022-03-25|2618.03
#2022-03-28|2638.12
#2022-03-29|2694.72
#2022-03-30|2666.20
#2022-03-31|2597.40
#2022-04-01|2617.68
#2022-04-04|2612.32
#2022-04-05|2612.63
#2022-04-06|2591.59
#2022-04-07|2640.83
#2022-04-08|2721.42
#2022-04-11|2726.04
#2022-04-12|2751.74
#2022-04-13|2734.35
#2022-04-14|2734.22
#2022-04-15| .
#2022-04-18| .
#2022-04-19|2742.25
#2022-04-20|2779.74
#2022-04-21|2824.44
#2022-04-22|2790.21
#2022-04-25|2749.73
#2022-04-26|2768.16
#2022-04-27|2889.95
#2022-04-28|2865.89
#2022-04-29|2840.55
#2022-05-02|2792.84
#2022-05-03|2830.97
#2022-05-04|2793.88
#2022-05-05|2776.66
#2022-05-06|2741.95
#2022-05-09|2653.88
#2022-05-10|2631.17
#2022-05-11|2700.92
#2022-05-12|2706.53
#2022-05-13|2748.39
#2022-05-16|2761.38
#2022-05-17|2763.46
#2022-05-18|2743.77
#2022-05-19|2746.19
#2022-05-20|2741.87
#2022-05-23|2794.03
#2022-05-24|2801.57
#2022-05-25|2794.87
#2022-05-26| .
#2022-05-27|2817.27
#2022-05-30|2817.23
#2022-05-31|2737.81
#2022-06-01|2734.52
#2022-06-02|2748.31
#2022-06-03|2741.66
#2022-06-06| .
#2022-06-07|2764.41
#2022-06-08|2749.67
#2022-06-09|2795.96
#2022-06-10|2720.49
#2022-06-13|2698.47
#2022-06-14|2706.89
#2022-06-15|2727.98
#2022-06-16|2564.61
#2022-06-17|2554.97
#2022-06-20|2613.61
#2022-06-21|2599.97
#2022-06-22|2546.78
#2022-06-23|2493.11
#2022-06-24|2493.11
#2022-06-27|2536.92
#2022-06-28|2534.55
#2022-06-29|2505.13
#2022-06-30|2461.27
#2022-07-01|2484.71
#2022-07-04|2491.12
#2022-07-05|2447.91
#2022-07-06|2504.62
#2022-07-07|2538.02
#2022-07-08|2586.37
#2022-07-11|2543.30
#2022-07-12|2611.19
#2022-07-13|2529.52
#2022-07-14|2510.86
#2022-07-15|2459.94
#2022-07-18|2529.27
#2022-07-19|2586.49
#2022-07-20|2564.09
#2022-07-21|2598.26
#2022-07-22|2597.94
#2022-07-25|2592.81
#2022-07-26|2608.59
#2022-07-27|2607.99
#2022-07-28|2647.85
#2022-07-29|2669.71
#2022-08-01|2641.62
#2022-08-02|2629.64
#2022-08-03|2660.43
#2022-08-04|2656.30
#2022-08-05|2679.54
#2022-08-08|2675.47
#2022-08-09|2672.85
#2022-08-10|2692.52
#2022-08-11|2689.24
#2022-08-12|2706.19
#2022-08-15|2695.97
#2022-08-16|2763.14
#2022-08-17|2716.50
#2022-08-18|2688.38
#2022-08-19|2699.23
#2022-08-22|2629.11
#2022-08-23|2623.91
#2022-08-24|2618.25
#2022-08-25|2631.45
#2022-08-26|2603.41
#2022-08-29|2558.35
#2022-08-30|2572.61
#2022-08-31|2595.54
#2022-09-01|2546.77
#2022-09-02|2597.11
#2022-09-05|2579.18
#2022-09-06|2583.12
#2022-09-07|2573.52
#2022-09-08|2610.00
#2022-09-09|2639.40
#2022-09-12|2720.58
#2022-09-13|2705.81
#2022-09-14|2710.90
#2022-09-15|2752.06
#2022-09-16|2711.17
#2022-09-19|2667.80
#2022-09-20|2724.06
#2022-09-21|2789.79
#2022-09-22|2771.15
#2022-09-23|2710.38
#2022-09-26|2661.33
#2022-09-27|2686.94
#2022-09-28|2644.71
#2022-09-29|2587.32
#2022-09-30|2633.49
#2022-10-03|2618.61
#2022-10-04|2703.44
#2022-10-05|2654.54
#2022-10-06|2631.71
#2022-10-07|2611.66
#2022-10-10|2593.50
#2022-10-11|2598.87
#2022-10-12|2602.55
#2022-10-13|2624.93
#2022-10-14|2659.17
#2022-10-17|2713.68
#2022-10-18|2777.59
#2022-10-19|2885.11
#2022-10-20|2863.08
#2022-10-21|2889.28
#2022-10-24|2933.24
#2022-10-25|2947.83
#2022-10-26|2883.68
#2022-10-27|2919.59
#2022-10-28|2961.53
#2022-10-31|2931.07
#2022-11-01|2921.46
#2022-11-02|2931.75
#2022-11-03|2934.70
#2022-11-04|2959.60
#2022-11-07|2935.21
#2022-11-08|2967.59
#2022-11-09|2946.76
#2022-11-10|2967.37
#2022-11-11|2969.79
#2022-11-14|2965.58
#2022-11-15|2983.46
#2022-11-16|3017.28
#2022-11-17|2974.70
#2022-11-18|2991.43
#2022-11-21|2972.73
#2022-11-22|2993.09
#2022-11-23|3016.28
#2022-11-24|3009.27
#2022-11-25|3002.66
#2022-11-28|2983.03
#2022-11-29|3001.35
#2022-11-30|3010.79
#2022-12-01|3037.48
#2022-12-02|3009.81
#2022-12-05|3020.08
#2022-12-06|2966.76
#2022-12-07|2945.20
#2022-12-08|2955.28
#2022-12-09|2984.16
#2022-12-12|2987.12
#2022-12-13|3007.85
#2022-12-14|3040.60
#2022-12-15|3021.77
#2022-12-16|2987.91
#2022-12-19|3002.28
#2022-12-20|3017.75
#2022-12-21|3046.24
#2022-12-22|3064.44
#2022-12-23|3084.80
#2022-12-26| .
#2022-12-27|3097.76
#2022-12-28|3073.56
#2022-12-29|3100.71
#2022-12-30|3065.29
#2023-01-02|3107.08
#2023-01-03|3109.53
#2023-01-04|3133.77
#2023-01-05|3161.30
#2023-01-06| .
#2023-01-09|3212.13
#2023-01-10|3229.29
#2023-01-11|3276.23
#2023-01-12|3275.85
#2023-01-13|3228.00
#2023-01-16|3245.81
#2023-01-17|3192.15
#2023-01-18|3193.76
#2023-01-19|3179.84
#2023-01-20|3212.48
#2023-01-23|3227.74
#2023-01-24|3265.75
#2023-01-25|3245.26
#2023-01-26|3213.50
#2023-01-27|3255.40
#2023-01-30|3273.06
#2023-01-31|3291.35
#2023-02-01|3311.53
#2023-02-02|3330.12
#2023-02-03|3365.02
#2023-02-06|3330.06
#2023-02-07|3334.05
#2023-02-08|3274.52
#2023-02-09|3258.79
#2023-02-10|3241.90
#2023-02-13|3313.30
#2023-02-14|3305.85
#2023-02-15|3322.04
#2023-02-16|3387.34
#2023-02-17|3379.98
#2023-02-20|3384.31
#2023-02-21|3414.62
#2023-02-22|3385.07
#2023-02-23|3444.76
#2023-02-24|3448.70
#2023-02-27|3518.11
#2023-02-28|3475.64
#2023-03-01|3423.60
#2023-03-02|3422.21
#2023-03-03|3455.51
#2023-03-06|3466.80
#2023-03-07|3431.42
#2023-03-08|3447.26
#2023-03-09|3431.31
#2023-03-10|3280.20
#2023-03-13|3167.01
#2023-03-14|3203.57
#2023-03-15|3027.79
#2023-03-16|2997.71
#2023-03-17|2928.33
#2023-03-20|2974.05
#2023-03-21|3049.39
#2023-03-22|3050.21
#2023-03-23|2938.77
#2023-03-24|2901.80
#2023-03-27|2888.04
#2023-03-28|2895.93
#2023-03-29|2953.62
#2023-03-30|3045.05
#2023-03-31|3039.61
#2023-04-03|3034.48
#2023-04-04|3040.11
#2023-04-05|3007.32
#2023-04-06|3064.07
#2023-04-07| .
#2023-04-10| .
#2023-04-11|3122.06
#2023-04-12|3106.04
#2023-04-13|3128.57
#2023-04-14|3227.80
#2023-04-17|3174.22
#2023-04-18|3196.84
#2023-04-19|3227.34
#2023-04-20|3227.41
#2023-04-21|3222.62
#2023-04-24|3242.46
#2023-04-25|3206.92
#2023-04-26|3248.45
#2023-04-27|3203.62
#2023-04-28|3151.52
#2023-05-01| .
#2023-05-02|3058.05
#2023-05-03|3044.60
#2023-05-04|3013.00
#2023-05-05|3060.47
#2023-05-08|3072.11
#2023-05-09|3014.08
#2023-05-10|2961.38
#2023-05-11|2995.41
#2023-05-12|3014.98
#2023-05-15|3055.04
#2023-05-16|3042.45
#2023-05-17|3038.66
#2023-05-18| .
#2023-05-19|3052.25
#2023-05-22|3070.23
#2023-05-23|3098.72
#2023-05-24|3051.86
#2023-05-25|3046.39
#2023-05-26|3073.32
#2023-05-29|3055.49
#2023-05-30|3027.06
#2023-05-31|3002.79
#2023-06-01|3069.19
#2023-06-02|3135.72
#2023-06-05|3124.86
#2023-06-06|3124.86
#2023-06-07|3187.37
#2023-06-08|3164.96
#2023-06-09|3190.62
#2023-06-12|3157.70
#2023-06-13|3170.72
#2023-06-14|3142.25
#2023-06-15|3158.95
#2023-06-16|3239.32
#2023-06-19|3207.14
#2023-06-20|3214.11
#2023-06-21|3240.16
#2023-06-22|3108.29
#2023-06-23|3108.29
#2023-06-26|3121.82
#2023-06-27|3122.38
#2023-06-28|3135.05
#2023-06-29|3177.35
#2023-06-30|3204.96
#2023-07-03|3240.62
#2023-07-04|3250.22
#2023-07-05|3263.75
#2023-07-06|3216.16
#2023-07-07|3219.28
#2023-07-10|3191.05
#2023-07-11|3217.58
#2023-07-12|3245.45
#2023-07-13|3278.53
#2023-07-14|3275.02
#2023-07-17|3310.69
#2023-07-18|3330.16
#2023-07-19|3305.71
#2023-07-20|3305.23
#2023-07-21|3326.40
#2023-07-24|3341.38
#2023-07-25|3381.76
#2023-07-26|3354.54
#2023-07-27|3376.88
#2023-07-28|3353.16
#2023-07-31|3359.51
#2023-08-01|3347.85
#2023-08-02|3313.47
#2023-08-03|3322.03
#2023-08-04|3355.64
#2023-08-07|3368.25
#2023-08-08|3331.25
#2023-08-09|3364.45
#2023-08-10|3420.02
#2023-08-11|3410.26
#2023-08-14|3395.04
#2023-08-15|3352.04
#2023-08-16|3358.74
#2023-08-17|3342.61
#2023-08-18|3325.87
#2023-08-21|3307.91
#2023-08-22|3301.75
#2023-08-23|3275.61
#2023-08-24|3273.14
#2023-08-25|3278.23
#2023-08-28|3329.59
#2023-08-29|3341.63
#2023-08-30|3341.04
#2023-08-31|3343.30
#2023-09-01|3344.41
#2023-09-04|3360.01
#2023-09-05|3385.01
#2023-09-06|3364.70
#2023-09-07|3337.64
#2023-09-08|3328.89
#2023-09-11|3342.56
#2023-09-12|3341.58
#2023-09-13|3346.03
#2023-09-14|3412.27
#2023-09-15|3436.27
#2023-09-18|3396.62
#2023-09-19|3419.39
#2023-09-20|3480.70
#2023-09-21|3493.93
#2023-09-22|3487.71
#2023-09-25|3464.45
#2023-09-26|3452.75
#2023-09-27|3421.71
#2023-09-28|3433.94
#2023-09-29|3434.85
#2023-10-02|3415.81
#2023-10-03|3344.04
#2023-10-04|3346.87
#2023-10-05|3359.94
#2023-10-06|3423.67
#2023-10-09|3404.68
#2023-10-10|3494.93
#2023-10-11|3533.47
#2023-10-12|3564.30
#2023-10-13|3537.46
#2023-10-16|3548.39
#2023-10-17|3519.30
#2023-10-18|3586.48
#2023-10-19|3517.26
#2023-10-20|3470.24
#2023-10-23|3419.27
#2023-10-24|3392.31
#2023-10-25|3308.87
#2023-10-26|3238.33
#2023-10-27|3226.86
#2023-10-30|3235.45
#2023-10-31|3269.83
#2023-11-01|3238.27
#2023-11-02|3276.57
#2023-11-03|3313.72
#2023-11-06|3303.65
#2023-11-07|3275.32
#2023-11-08|3270.64
#2023-11-09|3280.49
#2023-11-10|3275.47
#2023-11-13|3292.81
#2023-11-14|3321.56
#2023-11-15|3327.37
#2023-11-16|3307.79
#2023-11-17|3350.58
#2023-11-20|3346.93
#2023-11-21|3320.73
#2023-11-22|3339.35
#2023-11-23|3397.25
#2023-11-24|3414.68
#2023-11-27|3394.13
#2023-11-28|3365.39
#2023-11-29|3379.55
#2023-11-30|3380.53
#2023-12-01|3400.88
#2023-12-04|3412.52
#2023-12-05|3436.54
#2023-12-06|3434.73
#2023-12-07|3493.33
#2023-12-08|3507.94
#2023-12-11|3553.13
#2023-12-12|3549.74
#2023-12-13|3542.34
#2023-12-14|3597.58
#2023-12-15|3624.65
#2023-12-18|3632.91
#2023-12-19|3605.44
#2023-12-20|3603.56
#2023-12-21|3581.14
#2023-12-22|3602.41
#2023-12-25| .
#2023-12-26| .
#2023-12-27|3644.79
#2023-12-28|3637.79
#2023-12-29|3657.21
#2024-01-01| .
#2024-01-02|3683.99
#2024-01-03|3646.75
#2024-01-04|3732.08
#2024-01-05|3717.73
#2024-01-08|3722.61
#2024-01-09|3711.18
#2024-01-10|3708.59
#2024-01-11|3704.43
#2024-01-12|3729.67
#2024-01-15|3714.75
#2024-01-16|3606.07
#2024-01-17|3604.91
#2024-01-18|3604.06
#2024-01-19|3588.18
#2024-01-22|3643.91
#2024-01-23|3640.54
#2024-01-24|3690.66
#2024-01-25|3867.15
#2024-01-26|3855.13
#2024-01-29|3827.29
#2024-01-30|3844.03
#2024-01-31|3803.54
#2024-02-01|3786.13
#2024-02-02|3822.28
#2024-02-05|3762.25
#2024-02-06|3773.50
#2024-02-07|3828.71
#2024-02-08|3810.04
#2024-02-09|3809.94
#2024-02-12|3861.29
#2024-02-13|3877.93
#2024-02-14|3868.96
#2024-02-15|3909.99
#2024-02-16|3953.97
#2024-02-19|3948.92
#2024-02-20|3956.39
#2024-02-21|3945.29
#2024-02-22|3951.84
#2024-02-23|3933.44
#2024-02-26|3941.79
#2024-02-27|3954.46
#2024-02-28|3989.12
#2024-02-29|4015.09
#2024-03-01|4031.37
#2024-03-04|4037.52
#2024-03-05|4023.61
#2024-03-06|4020.20
#2024-03-07|4034.53
#2024-03-08|4047.79
#2024-03-11|3995.90
#2024-03-12|4054.04
#2024-03-13|4057.91
#2024-03-14|4046.42
#2024-03-15|3992.02
#2024-03-18|3962.24
#2024-03-19|4012.49
#2024-03-20|4016.92
#2024-03-21|4082.40
#2024-03-22|4046.76
#2024-03-25|4055.45
#2024-03-26|4138.58
#2024-03-27|4037.42
#2024-03-28|4034.01
#2024-03-29| .
#2024-04-01| .
#2024-04-02|4057.34
#2024-04-03|4077.24
#2024-04-04|4084.66
#2024-04-05|4098.86
#2024-04-08|4176.57
#2024-04-09|4137.08
#2024-04-10|4140.67
#2024-04-11|4078.99
#2024-04-12|4098.61
#2024-04-15|4100.73
#2024-04-16|3998.56
#2024-04-17|4037.02
#2024-04-18|4075.33
#2024-04-19|4090.08
#2024-04-22|4129.30
#2024-04-23|4209.39
#2024-04-24|3966.82
#2024-04-25|3932.62
#2024-04-26|3951.46
#2024-04-29|3967.80
#2024-04-30|3976.32
#2024-05-01| .
#2024-05-02|3948.11
#2024-05-03|3989.26
#2024-05-06|4070.26
#2024-05-07|4101.49
#2024-05-08|4004.82
#2024-05-09| .
#2024-05-10|4128.38
#2024-05-13|4144.62
#2024-05-14|4139.81
#2024-05-15|4122.00
#2024-05-16|4115.04
#2024-05-17|4130.31
#2024-05-20|4144.45
#2024-05-21|4100.46
#2024-05-22|4086.83
#2024-05-23|4114.35
#2024-05-24|4056.85
#2024-05-27|4075.05
#2024-05-28|4095.39
#2024-05-29|4036.47
#2024-05-30|4062.32
#2024-05-31|4090.74
#2024-06-03|4115.03
#2024-06-04|4044.05
#2024-06-05|4067.80
#2024-06-06| .
#2024-06-07|4141.91
#2024-06-10|4086.23
#2024-06-11|4098.59
#2024-06-12|4183.97
#2024-06-13|4106.09
#2024-06-14|4108.76
#2024-06-17|4090.55
#2024-06-18|4083.43
#2024-06-19|4076.03
#2024-06-20|4112.97
#2024-06-21| .
#2024-06-24|4145.69
#2024-06-25|4095.58
#2024-06-26|4098.77
#2024-06-27|4126.60
#2024-06-28|4162.35
#2024-07-01|4221.37
#2024-07-02|4132.69
#2024-07-03|4171.12
#2024-07-04|4222.07
#2024-07-05|4187.22
#2024-07-08|4134.78
#2024-07-09|4078.59
#2024-07-10|4122.15
#2024-07-11|4203.04
#2024-07-12|4215.38
#2024-07-15|4136.51
#2024-07-16|4160.86
#2024-07-17|4217.29
#2024-07-18|4267.30
#2024-07-19|4243.75
#2024-07-22|4301.55
#2024-07-23|4296.86
#2024-07-24|4251.48
#2024-07-25|4272.84
#2024-07-26|4304.86
#2024-07-29|4320.43
#2024-07-30|4350.96
#2024-07-31|4343.43
#2024-08-01|4224.14
#2024-08-02|4066.38
#2024-08-05|3952.56
#2024-08-06|3897.86
#2024-08-07|3988.75
#2024-08-08|4005.53
#2024-08-09|4035.55
#2024-08-12|4025.11
#2024-08-13|4040.35
#2024-08-14|4061.92
#2024-08-15|4101.54
#2024-08-16|4121.28
#2024-08-19|4133.30
#2024-08-20|4061.52
#2024-08-21|4072.24
#2024-08-22|4101.45
#2024-08-23|4152.90
#2024-08-26|4159.97
#2024-08-27|4159.08
#2024-08-28|4170.55
#2024-08-29|4183.59
#2024-08-30|4201.68
#2024-09-02|4217.46
#2024-09-03|4158.19
#2024-09-04|4138.05
#2024-09-05|4202.69
#2024-09-06|4136.43
#2024-09-09|4192.88
#2024-09-10|4137.90
#2024-09-11|4123.78
#2024-09-12|4147.36
#2024-09-13|4131.19
#2024-09-16|4144.46
#2024-09-17|4176.57
#2024-09-18|4161.99
#2024-09-19|4216.98
#2024-09-20|4209.41
#2024-09-23|4175.71
#2024-09-24|4184.20
#2024-09-25|4149.37
#2024-09-26|4191.35
#2024-09-27|4163.35
#2024-09-30|4141.72
#2024-10-01|4079.08
#2024-10-02|4083.08
#2024-10-03|3987.15
#2024-10-04|4011.87
#2024-10-07|4025.94
#2024-10-08|4030.11
#2024-10-09|4019.53
#2024-10-10|4019.42
#2024-10-11|4024.19
#2024-10-14|4015.20
#2024-10-15|4026.92
#2024-10-16|4005.40
#2024-10-17|4103.67
#2024-10-18|4096.85
#2024-10-21|4077.65
#2024-10-22|4106.99
#2024-10-23|4258.05
#2024-10-24|4129.80
#2024-10-25|4157.31
#2024-10-28|4212.32
#2024-10-29|4230.58
#2024-10-30|4179.45
#2024-10-31|4159.70
#2024-11-01|4217.33
#2024-11-04|4284.18
#2024-11-05|4271.58
#2024-11-06|4254.14
#2024-11-07|4241.11
#2024-11-08|4199.50
#2024-11-11|4248.50
#2024-11-12|4159.11
#2024-11-13|4129.99
#2024-11-14|4168.79
#2024-11-15|4177.16
#2024-11-18|4190.30
#2024-11-19|4134.48
#2024-11-20|4137.34
#2024-11-21|4155.25
#2024-11-22|4133.49
#2024-11-25|4120.07
#2024-11-26|4092.21
#2024-11-27|4116.97
#2024-11-28|4180.15
#2024-11-29|4187.18
#2024-12-02|4239.45
#2024-12-03|4282.23
#2024-12-04|4267.54
#2024-12-05|4347.03
#2024-12-06|4305.06
#2024-12-09|4332.85
#2024-12-10|4307.34
#2024-12-11|4279.88
#2024-12-12|4273.94
#2024-12-13|4279.27
#2024-12-16|4266.08
#2024-12-17|4237.81
#2024-12-18|4255.62
#2024-12-19|4199.49
#2024-12-20|4149.18
#2024-12-23|4182.63
#2024-12-24| .
#2024-12-25| .
#2024-12-26| .
#2024-12-27|4223.36
#2024-12-30|4232.83
#2024-12-31| .
#2025-01-01| .
#2025-01-02|4279.88
#2025-01-03|4327.96
#2025-01-06| .
#2025-01-07|4383.68
#2025-01-08|4378.77
#2025-01-09|4361.37
#2025-01-10|4353.61
#2025-01-13|4399.65
#2025-01-14|4437.08
#2025-01-15|4492.71
#2025-01-16|4483.16
#2025-01-17|4501.38
#2025-01-20|4492.77
#2025-01-21|4581.44
#2025-01-22|4574.32
#2025-01-23|4701.42
#2025-01-24|4663.56
#2025-01-27|4659.42
#2025-01-28|4641.04
#2025-01-29|4584.28
#2025-01-30|4603.24
#2025-01-31|4560.09
#2025-02-03|4504.21
#2025-02-04|4523.27
#2025-02-05|4550.58
#2025-02-06|4645.26
#2025-02-07|4655.08
#2025-02-10|4660.10
#2025-02-11|4710.94
#2025-02-12|4730.79
#2025-02-13|4762.07
#2025-02-14|4784.28
#2025-02-17|4857.73
#2025-02-18|4890.99
#2025-02-19|4831.80
#2025-02-20|4820.67
#2025-02-21|4878.56
#2025-02-24|4885.76
#2025-02-25|4911.23
#2025-02-26|4991.01
#2025-02-27|4966.73
#2025-02-28|4935.05
#2025-03-03|4993.39
#2025-03-04|4828.87
#2025-03-05|4974.02
#2025-03-06|4998.08
#2025-03-07|5004.67
#2025-03-10|4992.56
#2025-03-11|4927.98
#2025-03-12|4882.99
#2025-03-13|4877.38
#2025-03-14|4952.01
#2025-03-17|4951.94
#2025-03-18|4994.18
#2025-03-19|4962.70
#2025-03-20|4928.98
#2025-03-21|4898.61
#2025-03-24|4887.09
#2025-03-25|4956.27
#2025-03-26|4872.79
#2025-03-27|4836.27
#2025-03-28|4785.29
#2025-03-31|4710.03
#2025-04-01|4736.60
#2025-04-02|4725.10
#2025-04-03|4573.88
#2025-04-04|4253.29
#2025-04-07|4111.90
#2025-04-08|4200.02
#2025-04-09|4129.43
#2025-04-10|4301.65
#2025-04-11|4368.37
#2025-04-14|4516.28
#2025-04-15|4622.29
#2025-04-16|4594.85
#2025-04-17|4566.49
#2025-04-18| .
#2025-04-21| .
#2025-04-22|4593.75
#2025-04-23|4647.50
#2025-04-24|4662.44
#2025-04-25|4709.88
#2025-04-28|4740.02
#2025-04-29|4788.06
#2025-04-30|4946.87
#2025-05-01| .
#2025-05-02|4985.07
#2025-05-05|5024.29
#2025-05-06|4942.20
#2025-05-07|5007.87
#2025-05-08|5023.49
#2025-05-09|5017.79
#2025-05-12|5117.05
#2025-05-13|5081.79
#2025-05-14|5090.40
#2025-05-15|5169.58
#2025-05-16|5203.06
#2025-05-19|5245.86
#2025-05-20|5288.74
#2025-05-21|5241.00
#2025-05-22|5149.20
#2025-05-23|5127.12
#2025-05-26|5189.54
#2025-05-27|5187.91
#2025-05-28|5175.08
#2025-05-29| .
#2025-05-30|5199.44
#2025-06-02|5268.52
#2025-06-03|5230.79
#2025-06-04|5210.46
#2025-06-05|5193.99
#2025-06-06| .
#2025-06-09|5206.58
#2025-06-10|5185.76
#2025-06-11|5161.63
#2025-06-12|5166.67
#2025-06-13|5103.29
#2025-06-16|5149.30
#2025-06-17|5097.53
#2025-06-18|5138.73
#2025-06-19|5095.29
#2025-06-20| .
#2025-06-23|5047.12
#2025-06-24|5155.00
#2025-06-25|5127.93
#2025-06-26|5104.57
#2025-06-27|5200.39
#2025-06-30|5177.33
#2025-07-01|5145.12
#2025-07-02|5191.72
#2025-07-03|5266.15
#2025-07-04|5213.33
#2025-07-07|5245.52
#2025-07-08|5227.93
#2025-07-09|5296.18
#2025-07-10|5316.82
#2025-07-11|5198.57
#2025-07-14|5240.77
#2025-07-15|5207.44
#2025-07-16|5040.41
#2025-07-17|5074.04
#2025-07-18|5108.53
#2025-07-21|5148.53
#2025-07-22|5136.38
#2025-07-23|5217.96
#2025-07-24|5264.59
#2025-07-25|5252.72
#2025-07-28|5231.07
#2025-07-29|5280.96
#2025-07-30|5322.59
#2025-07-31|5296.83
#2025-08-01|5223.73
#2025-08-04|5326.35
#2025-08-05|5301.06
#2025-08-06|5339.01
#2025-08-07|5385.51
#2025-08-08|5405.95
#2025-08-11|5426.36
#2025-08-12|5466.85
#2025-08-13|5495.20
#2025-08-14|5554.28
#2025-08-15|5547.91
#2025-08-18|5491.73
#2025-08-19|5489.21
#2025-08-20|5531.55
#2025-08-21|5541.65
#2025-08-22|5585.08
#2025-08-25|5575.97
#2025-08-26|5524.30
#2025-08-27|5440.64
#2025-08-28|5411.47
#2025-08-29|5400.08
#2025-09-01|5444.44
#2025-09-02|5376.77
#2025-09-03|5376.68
#2025-09-04|5409.30
#2025-09-05|5369.53
#2025-09-08|5424.31
#2025-09-09|5434.00
#2025-09-10|5469.05
#2025-09-11|5457.45
#2025-09-12|5490.92
#2025-09-15|5526.00
#2025-09-16|5485.24
#2025-09-17|5527.06
#2025-09-18|5480.93
#2025-09-19|5563.51
#2025-09-22|5524.75
#2025-09-23|5581.33
#2025-09-24|5542.12
#2025-09-25|5541.29
#2025-09-26|5644.46
#2025-09-29|5668.43
#2025-09-30|5633.11
#2025-10-01|5643.22
#2025-10-02|5590.85
#2025-10-03|5634.75
#2025-10-06|5690.14
#2025-10-07|5655.69
#2025-10-08|5629.03
#2025-10-09|5667.47
#2025-10-10|5686.81
#2025-10-13|5667.86
#2025-10-14|5653.58
#2025-10-15|5665.61
#2025-10-16|5679.45
#2025-10-17|5620.69
#2025-10-20|5661.11
#2025-10-21|5679.96
#2025-10-22|5703.13
#2025-10-23|5662.48
#2025-10-24|5647.03
#2025-10-27|5675.23
#2025-10-28|5680.43
#2025-10-29|5685.15
#2025-10-30|5729.02
#2025-10-31|5708.48
#2025-11-03|5704.76
#2025-11-04|5719.45
#2025-11-05|5685.74
#2025-11-06|5737.39
#2025-11-07|5677.54
#2025-11-10|5724.42
#2025-11-11|5791.18
#2025-11-12|5864.49
#2025-11-13|5851.86
#2025-11-14|5762.35
#2025-11-17|5733.55
#2025-11-18|5607.52
#2025-11-19|5603.31
#2025-11-20|5682.07
#2025-11-21|5681.14
#2025-11-24|5769.76
#2025-11-25|5815.69
#2025-11-26|5907.10
#2025-11-27|5943.04
#2025-11-28|5954.11
#2025-12-01|5995.57
#2025-12-02|6014.75
#2025-12-03|5959.57
#2025-12-04|5953.33
#2025-12-05|5961.11
#2025-12-08|5973.82
#2025-12-09|5971.82
#2025-12-10|5993.97
#2025-12-11|6069.06
#2025-12-12|5975.18
#2025-12-15|5987.93
#2025-12-16|5962.93
#2025-12-17|5994.96
#2025-12-18|6040.31
#2025-12-19|6102.13
#2025-12-22|6113.24
#2025-12-23|6139.96
#2025-12-24| .
#2025-12-25| .
#2025-12-26| .
#2025-12-29|6132.31
#2025-12-30|6183.57
#2025-12-31| .
#2026-01-01| .
#2026-01-02|6256.23
#2026-01-05|6252.23
#2026-01-06| .
#2026-01-07|6187.50
#2026-01-08|6238.67
#2026-01-09|6268.32
#2026-01-12|6267.39
#2026-01-13|6343.16
#2026-01-14|6365.97
#2026-01-15|6475.96
#2026-01-16|6474.34
#2026-01-19|6359.60
#2026-01-20|6349.70
#2026-01-21|6393.23
#2026-01-22|6489.65
#2026-01-23|6408.33
#2026-01-26|6450.12
#2026-01-27|6534.67
#2026-01-28|6495.71
#2026-01-29|6310.47
#2026-01-30|6333.52
#2026-02-02|6471.38
#2026-02-03|6501.54
#2026-02-04|6581.21
#2026-02-05|6358.07
#2026-02-06|6431.14
#2026-02-09|6445.97
#2026-02-10|6406.65
#2026-02-11|6358.41
#2026-02-12|6267.96
#2026-02-13|6180.26
#2026-02-16|6264.07
#2026-02-17|6317.30
#2026-02-18|6368.24
#2026-02-19|6303.04
#2026-02-20|6371.01
#2026-02-23|6343.25
#2026-02-24|6304.31
#2026-02-25|6390.74
#2026-02-26|6388.04
#2026-02-27|6323.53
#2026-03-02|6246.74
#2026-03-03|6091.11
#2026-03-04|6170.62
#2026-03-05|6117.65
#2026-03-06|6062.04
#2026-03-09|6045.01
#2026-03-10|6173.72
#2026-03-11|6151.04
#2026-03-12|6040.71
#2026-03-13|6018.01
#2026-03-16|6071.74
#2026-03-17|6126.42
#2026-03-18|6146.13
#2026-03-19|6015.04
#2026-03-20|5897.55
#2026-03-23|5927.30
#2026-03-24|5902.61
#2026-03-25|6032.96
#2026-03-26|5982.82
#2026-03-27|6012.82
#2026-03-30|6117.56
#2026-03-31|6182.31
#2026-04-01|6331.17
#2026-04-02|6291.03
#2026-04-03| .
#2026-04-06| .
#2026-04-07|6250.29
#2026-04-08|6434.96
#2026-04-09|6392.70