Table Data - OMX Stockholm Investment Banking and Brokerage Services GI
| Title | OMX Stockholm Investment Banking and Brokerage Services GI |
|---|---|
| Series ID | NASDAQSX302020GI |
| 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 2026-02-03 |
| Last Updated | 2026-02-03 10:51 PM CST |
| Notes | For more information about this series, see: SX302020GI Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2000-01-03 | 436.48 |
| 2000-01-04 | 421.84 |
| 2000-01-05 | 409.38 |
| 2000-01-06 | . |
| 2000-01-07 | 426.07 |
| 2000-01-10 | 434.65 |
| 2000-01-11 | 440.07 |
| 2000-01-12 | 449.61 |
| 2000-01-13 | 453.44 |
| 2000-01-14 | 467.69 |
| 2000-01-17 | 481.79 |
| 2000-01-18 | 479.65 |
| 2000-01-19 | 472.54 |
| 2000-01-20 | 464.17 |
| 2000-01-21 | 466.29 |
| 2000-01-24 | 460.26 |
| 2000-01-25 | 448.40 |
| 2000-01-26 | 451.42 |
| 2000-01-27 | 449.20 |
| 2000-01-28 | 461.70 |
| 2000-01-31 | 448.49 |
| 2000-02-01 | 466.80 |
| 2000-02-02 | 475.86 |
| 2000-02-03 | 481.70 |
| 2000-02-04 | 485.67 |
| 2000-02-07 | 477.02 |
| 2000-02-08 | 482.17 |
| 2000-02-09 | 480.96 |
| 2000-02-10 | 480.15 |
| 2000-02-11 | 473.79 |
| 2000-02-14 | 473.62 |
| 2000-02-15 | 458.46 |
| 2000-02-16 | 456.95 |
| 2000-02-17 | 458.40 |
| 2000-02-18 | 469.68 |
| 2000-02-21 | 471.22 |
| 2000-02-22 | 463.19 |
| 2000-02-23 | 470.78 |
| 2000-02-24 | 470.06 |
| 2000-02-25 | 482.23 |
| 2000-02-28 | 483.88 |
| 2000-02-29 | 477.96 |
| 2000-03-01 | 494.02 |
| 2000-03-02 | 493.98 |
| 2000-03-03 | 492.26 |
| 2000-03-06 | 497.67 |
| 2000-03-07 | 481.71 |
| 2000-03-08 | 468.55 |
| 2000-03-09 | 467.09 |
| 2000-03-10 | 476.12 |
| 2000-03-13 | 470.28 |
| 2000-03-14 | 475.90 |
| 2000-03-15 | 463.55 |
| 2000-03-16 | 468.15 |
| 2000-03-17 | 476.87 |
| 2000-03-20 | 481.98 |
| 2000-03-21 | 487.21 |
| 2000-03-22 | 485.95 |
| 2000-03-23 | 487.23 |
| 2000-03-24 | 499.05 |
| 2000-03-27 | 505.91 |
| 2000-03-28 | 514.30 |
| 2000-03-29 | 511.72 |
| 2000-03-30 | 495.98 |
| 2000-03-31 | 503.54 |
| 2000-04-03 | 486.86 |
| 2000-04-04 | 481.82 |
| 2000-04-05 | 463.34 |
| 2000-04-06 | 484.35 |
| 2000-04-07 | 488.04 |
| 2000-04-10 | 487.53 |
| 2000-04-11 | 479.60 |
| 2000-04-12 | 476.41 |
| 2000-04-13 | 471.28 |
| 2000-04-14 | 457.44 |
| 2000-04-17 | 458.32 |
| 2000-04-18 | 478.58 |
| 2000-04-19 | 484.97 |
| 2000-04-20 | 477.79 |
| 2000-04-21 | . |
| 2000-04-24 | . |
| 2000-04-25 | 474.63 |
| 2000-04-26 | 479.21 |
| 2000-04-27 | 469.30 |
| 2000-04-28 | 493.79 |
| 2000-05-01 | . |
| 2000-05-02 | 494.71 |
| 2000-05-03 | 488.69 |
| 2000-05-04 | 487.13 |
| 2000-05-05 | 487.07 |
| 2000-05-08 | 489.97 |
| 2000-05-09 | 488.54 |
| 2000-05-10 | 482.64 |
| 2000-05-11 | 484.16 |
| 2000-05-12 | 482.99 |
| 2000-05-15 | 484.32 |
| 2000-05-16 | 487.02 |
| 2000-05-17 | 486.54 |
| 2000-05-18 | 482.70 |
| 2000-05-19 | 482.82 |
| 2000-05-22 | 467.60 |
| 2000-05-23 | 470.70 |
| 2000-05-24 | 463.13 |
| 2000-05-25 | 470.62 |
| 2000-05-26 | 462.65 |
| 2000-05-29 | 462.07 |
| 2000-05-30 | 471.43 |
| 2000-05-31 | 473.33 |
| 2000-06-01 | . |
| 2000-06-02 | 484.22 |
| 2000-06-05 | 488.90 |
| 2000-06-06 | 489.31 |
| 2000-06-07 | 487.83 |
| 2000-06-08 | 485.13 |
| 2000-06-09 | 482.60 |
| 2000-06-12 | . |
| 2000-06-13 | 470.86 |
| 2000-06-14 | 465.78 |
| 2000-06-15 | 465.86 |
| 2000-06-16 | 466.03 |
| 2000-06-19 | 459.06 |
| 2000-06-20 | 476.42 |
| 2000-06-21 | 471.47 |
| 2000-06-22 | 469.12 |
| 2000-06-23 | . |
| 2000-06-26 | 460.79 |
| 2000-06-27 | 455.50 |
| 2000-06-28 | 459.31 |
| 2000-06-29 | 452.53 |
| 2000-06-30 | 462.07 |
| 2000-07-03 | 465.51 |
| 2000-07-04 | 478.10 |
| 2000-07-05 | 479.84 |
| 2000-07-06 | 485.11 |
| 2000-07-07 | 491.82 |
| 2000-07-10 | 487.54 |
| 2000-07-11 | 490.34 |
| 2000-07-12 | 493.55 |
| 2000-07-13 | 494.30 |
| 2000-07-14 | 502.86 |
| 2000-07-17 | 508.56 |
| 2000-07-18 | 508.60 |
| 2000-07-19 | 499.09 |
| 2000-07-20 | 503.45 |
| 2000-07-21 | 492.43 |
| 2000-07-24 | 499.92 |
| 2000-07-25 | 488.55 |
| 2000-07-26 | 491.00 |
| 2000-07-27 | 491.94 |
| 2000-07-28 | 489.65 |
| 2000-07-31 | 494.62 |
| 2000-08-01 | 493.46 |
| 2000-08-02 | 492.55 |
| 2000-08-03 | 483.74 |
| 2000-08-04 | 490.30 |
| 2000-08-07 | 489.00 |
| 2000-08-08 | 488.52 |
| 2000-08-09 | 492.31 |
| 2000-08-10 | 492.06 |
| 2000-08-11 | 487.31 |
| 2000-08-14 | 497.62 |
| 2000-08-15 | 486.58 |
| 2000-08-16 | 490.21 |
| 2000-08-17 | 492.78 |
| 2000-08-18 | 493.40 |
| 2000-08-21 | 492.14 |
| 2000-08-22 | 498.10 |
| 2000-08-23 | 493.48 |
| 2000-08-24 | 495.16 |
| 2000-08-25 | 500.32 |
| 2000-08-28 | 497.26 |
| 2000-08-29 | 501.27 |
| 2000-08-30 | 502.84 |
| 2000-08-31 | 512.60 |
| 2000-09-01 | 520.03 |
| 2000-09-04 | 530.32 |
| 2000-09-05 | 527.98 |
| 2000-09-06 | 524.16 |
| 2000-09-07 | 529.04 |
| 2000-09-08 | 524.63 |
| 2000-09-11 | 524.38 |
| 2000-09-12 | 526.41 |
| 2000-09-13 | 524.82 |
| 2000-09-14 | 527.60 |
| 2000-09-15 | 527.46 |
| 2000-09-18 | 521.71 |
| 2000-09-19 | 520.78 |
| 2000-09-20 | 523.66 |
| 2000-09-21 | 520.24 |
| 2000-09-22 | 514.01 |
| 2000-09-25 | 512.11 |
| 2000-09-26 | 511.01 |
| 2000-09-27 | 513.83 |
| 2000-09-28 | 506.06 |
| 2000-09-29 | 503.79 |
| 2000-10-02 | 502.22 |
| 2000-10-03 | 505.29 |
| 2000-10-04 | 496.90 |
| 2000-10-05 | 506.08 |
| 2000-10-06 | 503.42 |
| 2000-10-09 | 495.61 |
| 2000-10-10 | 496.48 |
| 2000-10-11 | 483.32 |
| 2000-10-12 | 486.83 |
| 2000-10-13 | 485.42 |
| 2000-10-16 | 493.35 |
| 2000-10-17 | 493.32 |
| 2000-10-18 | 483.89 |
| 2000-10-19 | 499.22 |
| 2000-10-20 | 482.81 |
| 2000-10-23 | 483.86 |
| 2000-10-24 | 492.92 |
| 2000-10-25 | 484.86 |
| 2000-10-26 | 474.21 |
| 2000-10-27 | 483.13 |
| 2000-10-30 | 486.19 |
| 2000-10-31 | 495.18 |
| 2000-11-01 | 498.70 |
| 2000-11-02 | 501.79 |
| 2000-11-03 | 495.99 |
| 2000-11-06 | 501.36 |
| 2000-11-07 | 501.18 |
| 2000-11-08 | 504.83 |
| 2000-11-09 | 500.65 |
| 2000-11-10 | 493.71 |
| 2000-11-13 | 491.36 |
| 2000-11-14 | 498.55 |
| 2000-11-15 | 502.10 |
| 2000-11-16 | 505.12 |
| 2000-11-17 | 506.06 |
| 2000-11-20 | 508.33 |
| 2000-11-21 | 507.32 |
| 2000-11-22 | 497.28 |
| 2000-11-23 | 493.02 |
| 2000-11-24 | 493.31 |
| 2000-11-27 | 495.45 |
| 2000-11-28 | 494.35 |
| 2000-11-29 | 496.13 |
| 2000-11-30 | 491.79 |
| 2000-12-01 | 493.36 |
| 2000-12-04 | 488.14 |
| 2000-12-05 | 499.60 |
| 2000-12-06 | 507.44 |
| 2000-12-07 | 499.33 |
| 2000-12-08 | 508.83 |
| 2000-12-11 | 513.74 |
| 2000-12-12 | 513.08 |
| 2000-12-13 | 510.01 |
| 2000-12-14 | 503.28 |
| 2000-12-15 | 501.78 |
| 2000-12-18 | 506.30 |
| 2000-12-19 | 515.29 |
| 2000-12-20 | 496.54 |
| 2000-12-21 | 494.43 |
| 2000-12-22 | 497.79 |
| 2000-12-25 | . |
| 2000-12-26 | . |
| 2000-12-27 | 506.66 |
| 2000-12-28 | 513.01 |
| 2000-12-29 | 505.29 |
| 2001-01-01 | . |
| 2001-01-02 | 500.46 |
| 2001-01-03 | 483.44 |
| 2001-01-04 | 508.79 |
| 2001-01-05 | 511.80 |
| 2001-01-08 | 500.41 |
| 2001-01-09 | 497.25 |
| 2001-01-10 | 495.78 |
| 2001-01-11 | 494.99 |
| 2001-01-12 | 502.89 |
| 2001-01-15 | 509.38 |
| 2001-01-16 | 501.41 |
| 2001-01-17 | 510.91 |
| 2001-01-18 | 511.26 |
| 2001-01-19 | 513.05 |
| 2001-01-22 | 509.42 |
| 2001-01-23 | 503.23 |
| 2001-01-24 | 508.85 |
| 2001-01-25 | 513.04 |
| 2001-01-26 | 493.88 |
| 2001-01-29 | 499.94 |
| 2001-01-30 | 509.75 |
| 2001-01-31 | 518.73 |
| 2001-02-01 | 524.10 |
| 2001-02-02 | 529.15 |
| 2001-02-05 | 523.82 |
| 2001-02-06 | 526.37 |
| 2001-02-07 | 518.79 |
| 2001-02-08 | 517.64 |
| 2001-02-09 | 515.96 |
| 2001-02-12 | 512.42 |
| 2001-02-13 | 509.99 |
| 2001-02-14 | 502.05 |
| 2001-02-15 | 504.28 |
| 2001-02-16 | 492.56 |
| 2001-02-19 | 491.28 |
| 2001-02-20 | 494.96 |
| 2001-02-21 | 497.60 |
| 2001-02-22 | 492.97 |
| 2001-02-23 | 490.26 |
| 2001-02-26 | 495.41 |
| 2001-02-27 | 498.30 |
| 2001-02-28 | 499.80 |
| 2001-03-01 | 488.54 |
| 2001-03-02 | 487.74 |
| 2001-03-05 | 482.55 |
| 2001-03-06 | 492.94 |
| 2001-03-07 | 498.11 |
| 2001-03-08 | 500.09 |
| 2001-03-09 | 495.42 |
| 2001-03-12 | 481.35 |
| 2001-03-13 | 467.46 |
| 2001-03-14 | 464.50 |
| 2001-03-15 | 477.08 |
| 2001-03-16 | 459.40 |
| 2001-03-19 | 459.67 |
| 2001-03-20 | 463.02 |
| 2001-03-21 | 456.20 |
| 2001-03-22 | 444.68 |
| 2001-03-23 | 450.81 |
| 2001-03-26 | 460.66 |
| 2001-03-27 | 474.36 |
| 2001-03-28 | 468.89 |
| 2001-03-29 | 454.89 |
| 2001-03-30 | 447.88 |
| 2001-04-02 | 437.46 |
| 2001-04-03 | 428.39 |
| 2001-04-04 | 420.92 |
| 2001-04-05 | 435.61 |
| 2001-04-06 | 428.74 |
| 2001-04-09 | 444.68 |
| 2001-04-10 | 452.29 |
| 2001-04-11 | 454.87 |
| 2001-04-12 | 442.88 |
| 2001-04-13 | . |
| 2001-04-16 | . |
| 2001-04-17 | 431.51 |
| 2001-04-18 | 459.04 |
| 2001-04-19 | 453.75 |
| 2001-04-20 | 449.51 |
| 2001-04-23 | 439.85 |
| 2001-04-24 | 436.31 |
| 2001-04-25 | 432.13 |
| 2001-04-26 | 431.39 |
| 2001-04-27 | 448.04 |
| 2001-04-30 | 472.31 |
| 2001-05-01 | . |
| 2001-05-02 | 471.75 |
| 2001-05-03 | 461.72 |
| 2001-05-04 | 482.78 |
| 2001-05-07 | 494.81 |
| 2001-05-08 | 492.11 |
| 2001-05-09 | 485.27 |
| 2001-05-10 | 483.89 |
| 2001-05-11 | 485.97 |
| 2001-05-14 | 480.27 |
| 2001-05-15 | 478.20 |
| 2001-05-16 | 475.41 |
| 2001-05-17 | 490.09 |
| 2001-05-18 | 500.05 |
| 2001-05-21 | 501.49 |
| 2001-05-22 | 505.83 |
| 2001-05-23 | 502.80 |
| 2001-05-24 | . |
| 2001-05-25 | 496.65 |
| 2001-05-28 | 493.21 |
| 2001-05-29 | 495.66 |
| 2001-05-30 | 491.81 |
| 2001-05-31 | 491.40 |
| 2001-06-01 | 492.80 |
| 2001-06-04 | . |
| 2001-06-05 | 495.31 |
| 2001-06-06 | 490.60 |
| 2001-06-07 | 485.69 |
| 2001-06-08 | 480.68 |
| 2001-06-11 | 475.09 |
| 2001-06-12 | 473.76 |
| 2001-06-13 | 468.45 |
| 2001-06-14 | 458.72 |
| 2001-06-15 | 466.79 |
| 2001-06-18 | 455.46 |
| 2001-06-19 | 458.42 |
| 2001-06-20 | 449.10 |
| 2001-06-21 | 446.81 |
| 2001-06-22 | . |
| 2001-06-25 | 443.56 |
| 2001-06-26 | 441.41 |
| 2001-06-27 | 443.35 |
| 2001-06-28 | 450.21 |
| 2001-06-29 | 464.58 |
| 2001-07-02 | 471.67 |
| 2001-07-03 | 468.22 |
| 2001-07-04 | 456.90 |
| 2001-07-05 | 457.24 |
| 2001-07-06 | 433.35 |
| 2001-07-09 | 434.79 |
| 2001-07-10 | 439.75 |
| 2001-07-11 | 434.41 |
| 2001-07-12 | 439.45 |
| 2001-07-13 | 441.67 |
| 2001-07-16 | 442.37 |
| 2001-07-17 | 436.03 |
| 2001-07-18 | 435.98 |
| 2001-07-19 | 446.15 |
| 2001-07-20 | 438.49 |
| 2001-07-23 | 438.60 |
| 2001-07-24 | 431.14 |
| 2001-07-25 | 420.36 |
| 2001-07-26 | 425.57 |
| 2001-07-27 | 431.34 |
| 2001-07-30 | 438.52 |
| 2001-07-31 | 437.41 |
| 2001-08-01 | 433.69 |
| 2001-08-02 | 431.32 |
| 2001-08-03 | 433.29 |
| 2001-08-06 | 431.80 |
| 2001-08-07 | 431.25 |
| 2001-08-08 | 428.55 |
| 2001-08-09 | 421.98 |
| 2001-08-10 | 418.40 |
| 2001-08-13 | 423.49 |
| 2001-08-14 | 426.72 |
| 2001-08-15 | 422.01 |
| 2001-08-16 | 413.82 |
| 2001-08-17 | 405.34 |
| 2001-08-20 | 397.23 |
| 2001-08-21 | 398.16 |
| 2001-08-22 | 394.54 |
| 2001-08-23 | 400.60 |
| 2001-08-24 | 410.92 |
| 2001-08-27 | 410.55 |
| 2001-08-28 | 402.21 |
| 2001-08-29 | 399.79 |
| 2001-08-30 | 397.74 |
| 2001-08-31 | 395.31 |
| 2001-09-03 | 389.07 |
| 2001-09-04 | 381.13 |
| 2001-09-05 | 377.37 |
| 2001-09-06 | 368.58 |
| 2001-09-07 | 358.78 |
| 2001-09-10 | 352.71 |
| 2001-09-11 | 327.76 |
| 2001-09-12 | 338.60 |
| 2001-09-13 | 336.38 |
| 2001-09-14 | 331.79 |
| 2001-09-17 | 327.58 |
| 2001-09-18 | 315.56 |
| 2001-09-19 | 309.44 |
| 2001-09-20 | 300.51 |
| 2001-09-21 | 291.77 |
| 2001-09-24 | 307.70 |
| 2001-09-25 | 315.39 |
| 2001-09-26 | 302.79 |
| 2001-09-27 | 313.88 |
| 2001-09-28 | 319.34 |
| 2001-10-01 | 316.58 |
| 2001-10-02 | 313.38 |
| 2001-10-03 | 320.12 |
| 2001-10-04 | 327.65 |
| 2001-10-05 | 322.84 |
| 2001-10-08 | 323.46 |
| 2001-10-09 | 319.93 |
| 2001-10-10 | 329.46 |
| 2001-10-11 | 347.50 |
| 2001-10-12 | 345.28 |
| 2001-10-15 | 343.25 |
| 2001-10-16 | 350.12 |
| 2001-10-17 | 366.21 |
| 2001-10-18 | 356.45 |
| 2001-10-19 | 349.75 |
| 2001-10-22 | 346.32 |
| 2001-10-23 | 355.59 |
| 2001-10-24 | 358.07 |
| 2001-10-25 | 353.29 |
| 2001-10-26 | 369.55 |
| 2001-10-29 | 367.28 |
| 2001-10-30 | 361.92 |
| 2001-10-31 | 366.88 |
| 2001-11-01 | 370.71 |
| 2001-11-02 | 373.15 |
| 2001-11-05 | 379.45 |
| 2001-11-06 | 379.70 |
| 2001-11-07 | 378.28 |
| 2001-11-08 | 383.91 |
| 2001-11-09 | 382.87 |
| 2001-11-12 | 373.83 |
| 2001-11-13 | 393.26 |
| 2001-11-14 | 396.82 |
| 2001-11-15 | 399.18 |
| 2001-11-16 | 402.66 |
| 2001-11-19 | 406.86 |
| 2001-11-20 | 391.93 |
| 2001-11-21 | 395.05 |
| 2001-11-22 | 403.29 |
| 2001-11-23 | 403.88 |
| 2001-11-26 | 407.99 |
| 2001-11-27 | 407.53 |
| 2001-11-28 | 399.72 |
| 2001-11-29 | 402.05 |
| 2001-11-30 | 406.74 |
| 2001-12-03 | 402.38 |
| 2001-12-04 | 407.03 |
| 2001-12-05 | 425.02 |
| 2001-12-06 | 423.99 |
| 2001-12-07 | 428.00 |
| 2001-12-10 | 421.90 |
| 2001-12-11 | 422.66 |
| 2001-12-12 | 416.21 |
| 2001-12-13 | 405.05 |
| 2001-12-14 | 404.65 |
| 2001-12-17 | 405.14 |
| 2001-12-18 | 405.21 |
| 2001-12-19 | 399.60 |
| 2001-12-20 | 393.70 |
| 2001-12-21 | 403.16 |
| 2001-12-24 | . |
| 2001-12-25 | . |
| 2001-12-26 | . |
| 2001-12-27 | 406.40 |
| 2001-12-28 | 413.23 |
| 2001-12-31 | . |
| 2002-01-01 | . |
| 2002-01-02 | 406.92 |
| 2002-01-03 | 422.41 |
| 2002-01-04 | 423.82 |
| 2002-01-07 | 421.32 |
| 2002-01-08 | 413.79 |
| 2002-01-09 | 413.82 |
| 2002-01-10 | 407.52 |
| 2002-01-11 | 410.69 |
| 2002-01-14 | 397.61 |
| 2002-01-15 | 397.24 |
| 2002-01-16 | 391.98 |
| 2002-01-17 | 395.70 |
| 2002-01-18 | 394.20 |
| 2002-01-21 | 388.46 |
| 2002-01-22 | 392.55 |
| 2002-01-23 | 408.50 |
| 2002-01-24 | 401.17 |
| 2002-01-25 | 394.54 |
| 2002-01-28 | 389.40 |
| 2002-01-29 | 377.90 |
| 2002-01-30 | 374.70 |
| 2002-01-31 | 388.78 |
| 2002-02-01 | 391.52 |
| 2002-02-04 | 392.04 |
| 2002-02-05 | 392.17 |
| 2002-02-06 | 386.54 |
| 2002-02-07 | 384.83 |
| 2002-02-08 | 387.17 |
| 2002-02-11 | 390.03 |
| 2002-02-12 | 391.56 |
| 2002-02-13 | 390.83 |
| 2002-02-14 | 387.21 |
| 2002-02-15 | 385.93 |
| 2002-02-18 | 381.82 |
| 2002-02-19 | 377.77 |
| 2002-02-20 | 373.38 |
| 2002-02-21 | 378.20 |
| 2002-02-22 | 379.27 |
| 2002-02-25 | 379.31 |
| 2002-02-26 | 383.95 |
| 2002-02-27 | 393.95 |
| 2002-02-28 | 396.09 |
| 2002-03-01 | 397.17 |
| 2002-03-04 | 412.76 |
| 2002-03-05 | 414.39 |
| 2002-03-06 | 411.25 |
| 2002-03-07 | 417.36 |
| 2002-03-08 | 420.47 |
| 2002-03-11 | 419.00 |
| 2002-03-12 | 411.30 |
| 2002-03-13 | 412.66 |
| 2002-03-14 | 408.59 |
| 2002-03-15 | 407.75 |
| 2002-03-18 | 406.66 |
| 2002-03-19 | 406.30 |
| 2002-03-20 | 401.00 |
| 2002-03-21 | 403.63 |
| 2002-03-22 | 405.80 |
| 2002-03-25 | 408.65 |
| 2002-03-26 | 408.62 |
| 2002-03-27 | 410.92 |
| 2002-03-28 | 410.07 |
| 2002-03-29 | . |
| 2002-04-01 | . |
| 2002-04-02 | 408.48 |
| 2002-04-03 | 406.85 |
| 2002-04-04 | 405.75 |
| 2002-04-05 | 409.74 |
| 2002-04-08 | 401.32 |
| 2002-04-09 | 398.47 |
| 2002-04-10 | 402.62 |
| 2002-04-11 | 397.61 |
| 2002-04-12 | 400.64 |
| 2002-04-15 | 397.61 |
| 2002-04-16 | 400.37 |
| 2002-04-17 | 397.58 |
| 2002-04-18 | 388.16 |
| 2002-04-19 | 383.45 |
| 2002-04-22 | 371.13 |
| 2002-04-23 | 370.39 |
| 2002-04-24 | 364.10 |
| 2002-04-25 | 361.36 |
| 2002-04-26 | 367.14 |
| 2002-04-29 | 368.56 |
| 2002-04-30 | 368.72 |
| 2002-05-01 | . |
| 2002-05-02 | 368.66 |
| 2002-05-03 | 365.73 |
| 2002-05-06 | 363.31 |
| 2002-05-07 | 360.01 |
| 2002-05-08 | 371.54 |
| 2002-05-09 | . |
| 2002-05-10 | 363.53 |
| 2002-05-13 | 364.02 |
| 2002-05-14 | 368.36 |
| 2002-05-15 | 370.44 |
| 2002-05-16 | 370.40 |
| 2002-05-17 | 368.46 |
| 2002-05-20 | . |
| 2002-05-21 | 369.11 |
| 2002-05-22 | 357.73 |
| 2002-05-23 | 349.32 |
| 2002-05-24 | 348.30 |
| 2002-05-27 | 347.62 |
| 2002-05-28 | 344.84 |
| 2002-05-29 | 336.32 |
| 2002-05-30 | 330.54 |
| 2002-05-31 | 330.31 |
| 2002-06-03 | 326.37 |
| 2002-06-04 | 323.12 |
| 2002-06-05 | 323.67 |
| 2002-06-06 | 315.07 |
| 2002-06-07 | 311.27 |
| 2002-06-10 | 310.52 |
| 2002-06-11 | 311.67 |
| 2002-06-12 | 305.87 |
| 2002-06-13 | 300.57 |
| 2002-06-14 | 297.12 |
| 2002-06-17 | 299.15 |
| 2002-06-18 | 297.89 |
| 2002-06-19 | 290.44 |
| 2002-06-20 | 277.71 |
| 2002-06-21 | . |
| 2002-06-24 | 270.69 |
| 2002-06-25 | 276.96 |
| 2002-06-26 | 278.48 |
| 2002-06-27 | 284.70 |
| 2002-06-28 | 295.33 |
| 2002-07-01 | 294.61 |
| 2002-07-02 | 290.70 |
| 2002-07-03 | 284.28 |
| 2002-07-04 | 285.53 |
| 2002-07-05 | 292.24 |
| 2002-07-08 | 293.48 |
| 2002-07-09 | 294.53 |
| 2002-07-10 | 287.91 |
| 2002-07-11 | 274.43 |
| 2002-07-12 | 274.20 |
| 2002-07-15 | 269.78 |
| 2002-07-16 | 262.23 |
| 2002-07-17 | 269.10 |
| 2002-07-18 | 269.86 |
| 2002-07-19 | 261.14 |
| 2002-07-22 | 252.25 |
| 2002-07-23 | 243.16 |
| 2002-07-24 | 225.29 |
| 2002-07-25 | 234.75 |
| 2002-07-26 | 231.02 |
| 2002-07-29 | 241.56 |
| 2002-07-30 | 247.12 |
| 2002-07-31 | 248.55 |
| 2002-08-01 | 247.88 |
| 2002-08-02 | 241.22 |
| 2002-08-05 | 232.44 |
| 2002-08-06 | 231.58 |
| 2002-08-07 | 234.19 |
| 2002-08-08 | 238.63 |
| 2002-08-09 | 241.47 |
| 2002-08-12 | 241.70 |
| 2002-08-13 | 240.68 |
| 2002-08-14 | 232.74 |
| 2002-08-15 | 235.88 |
| 2002-08-16 | 231.65 |
| 2002-08-19 | 230.67 |
| 2002-08-20 | 225.48 |
| 2002-08-21 | 237.33 |
| 2002-08-22 | 247.47 |
| 2002-08-23 | 244.67 |
| 2002-08-26 | 239.39 |
| 2002-08-27 | 239.23 |
| 2002-08-28 | 234.20 |
| 2002-08-29 | 229.05 |
| 2002-08-30 | 228.49 |
| 2002-09-02 | 226.34 |
| 2002-09-03 | 219.64 |
| 2002-09-04 | 217.65 |
| 2002-09-05 | 214.35 |
| 2002-09-06 | 218.07 |
| 2002-09-09 | 216.49 |
| 2002-09-10 | 218.78 |
| 2002-09-11 | 224.55 |
| 2002-09-12 | 219.66 |
| 2002-09-13 | 216.25 |
| 2002-09-16 | 214.05 |
| 2002-09-17 | 211.22 |
| 2002-09-18 | 203.41 |
| 2002-09-19 | 196.05 |
| 2002-09-20 | 193.08 |
| 2002-09-23 | 184.32 |
| 2002-09-24 | 177.84 |
| 2002-09-25 | 182.96 |
| 2002-09-26 | 186.13 |
| 2002-09-27 | 184.79 |
| 2002-09-30 | 175.66 |
| 2002-10-01 | 174.70 |
| 2002-10-02 | 176.53 |
| 2002-10-03 | 171.96 |
| 2002-10-04 | 167.35 |
| 2002-10-07 | 161.87 |
| 2002-10-08 | 158.66 |
| 2002-10-09 | 157.84 |
| 2002-10-10 | 158.08 |
| 2002-10-11 | 171.60 |
| 2002-10-14 | 177.04 |
| 2002-10-15 | 191.55 |
| 2002-10-16 | 192.06 |
| 2002-10-17 | 197.94 |
| 2002-10-18 | 198.23 |
| 2002-10-21 | 200.26 |
| 2002-10-22 | 194.74 |
| 2002-10-23 | 189.13 |
| 2002-10-24 | 195.93 |
| 2002-10-25 | 197.55 |
| 2002-10-28 | 199.93 |
| 2002-10-29 | 193.48 |
| 2002-10-30 | 198.59 |
| 2002-10-31 | 205.24 |
| 2002-11-01 | 206.77 |
| 2002-11-04 | 213.89 |
| 2002-11-05 | 217.17 |
| 2002-11-06 | 218.41 |
| 2002-11-07 | 215.72 |
| 2002-11-08 | 213.87 |
| 2002-11-11 | 209.54 |
| 2002-11-12 | 212.75 |
| 2002-11-13 | 216.69 |
| 2002-11-14 | 226.21 |
| 2002-11-15 | 225.78 |
| 2002-11-18 | 229.75 |
| 2002-11-19 | 227.52 |
| 2002-11-20 | 230.80 |
| 2002-11-21 | 242.17 |
| 2002-11-22 | 244.08 |
| 2002-11-25 | 244.56 |
| 2002-11-26 | 239.47 |
| 2002-11-27 | 246.35 |
| 2002-11-28 | 249.94 |
| 2002-11-29 | 245.31 |
| 2002-12-02 | 246.61 |
| 2002-12-03 | 241.93 |
| 2002-12-04 | 236.49 |
| 2002-12-05 | 237.44 |
| 2002-12-06 | 234.93 |
| 2002-12-09 | 229.67 |
| 2002-12-10 | 226.49 |
| 2002-12-11 | 227.47 |
| 2002-12-12 | 225.68 |
| 2002-12-13 | 223.81 |
| 2002-12-16 | 221.25 |
| 2002-12-17 | 213.60 |
| 2002-12-18 | 209.18 |
| 2002-12-19 | 206.64 |
| 2002-12-20 | 208.90 |
| 2002-12-23 | 206.89 |
| 2002-12-24 | . |
| 2002-12-25 | . |
| 2002-12-26 | . |
| 2002-12-27 | 204.40 |
| 2002-12-30 | 204.66 |
| 2002-12-31 | . |
| 2003-01-01 | . |
| 2003-01-02 | 210.00 |
| 2003-01-03 | 216.75 |
| 2003-01-06 | . |
| 2003-01-07 | 219.11 |
| 2003-01-08 | 212.72 |
| 2003-01-09 | 212.52 |
| 2003-01-10 | 212.91 |
| 2003-01-13 | 213.09 |
| 2003-01-14 | 216.77 |
| 2003-01-15 | 214.43 |
| 2003-01-16 | 213.38 |
| 2003-01-17 | 210.41 |
| 2003-01-20 | 210.64 |
| 2003-01-21 | 211.49 |
| 2003-01-22 | 207.11 |
| 2003-01-23 | 206.58 |
| 2003-01-24 | 201.65 |
| 2003-01-27 | 193.56 |
| 2003-01-28 | 191.74 |
| 2003-01-29 | 186.44 |
| 2003-01-30 | 191.23 |
| 2003-01-31 | 191.14 |
| 2003-02-03 | 196.57 |
| 2003-02-04 | 190.31 |
| 2003-02-05 | 189.78 |
| 2003-02-06 | 189.00 |
| 2003-02-07 | 185.77 |
| 2003-02-10 | 183.43 |
| 2003-02-11 | 189.88 |
| 2003-02-12 | 186.81 |
| 2003-02-13 | 187.59 |
| 2003-02-14 | 189.67 |
| 2003-02-17 | 196.56 |
| 2003-02-18 | 198.04 |
| 2003-02-19 | 196.84 |
| 2003-02-20 | 195.82 |
| 2003-02-21 | 195.07 |
| 2003-02-24 | 193.07 |
| 2003-02-25 | 188.63 |
| 2003-02-26 | 189.49 |
| 2003-02-27 | 189.13 |
| 2003-02-28 | 190.70 |
| 2003-03-03 | 191.69 |
| 2003-03-04 | 191.38 |
| 2003-03-05 | 190.76 |
| 2003-03-06 | 189.86 |
| 2003-03-07 | 186.88 |
| 2003-03-10 | 187.10 |
| 2003-03-11 | 182.52 |
| 2003-03-12 | 179.62 |
| 2003-03-13 | 185.07 |
| 2003-03-14 | 190.98 |
| 2003-03-17 | 197.30 |
| 2003-03-18 | 202.76 |
| 2003-03-19 | 205.66 |
| 2003-03-20 | 206.72 |
| 2003-03-21 | 208.00 |
| 2003-03-24 | 203.22 |
| 2003-03-25 | 203.53 |
| 2003-03-26 | 203.14 |
| 2003-03-27 | 198.26 |
| 2003-03-28 | 198.35 |
| 2003-03-31 | 192.02 |
| 2003-04-01 | 191.94 |
| 2003-04-02 | 199.55 |
| 2003-04-03 | 198.32 |
| 2003-04-04 | 200.18 |
| 2003-04-07 | 210.27 |
| 2003-04-08 | 207.76 |
| 2003-04-09 | 207.28 |
| 2003-04-10 | 200.78 |
| 2003-04-11 | 201.73 |
| 2003-04-14 | 201.75 |
| 2003-04-15 | 207.50 |
| 2003-04-16 | 207.95 |
| 2003-04-17 | 205.83 |
| 2003-04-18 | . |
| 2003-04-21 | . |
| 2003-04-22 | 207.21 |
| 2003-04-23 | 209.02 |
| 2003-04-24 | 206.46 |
| 2003-04-25 | 206.22 |
| 2003-04-28 | 210.93 |
| 2003-04-29 | 218.77 |
| 2003-04-30 | 217.70 |
| 2003-05-01 | . |
| 2003-05-02 | 219.49 |
| 2003-05-05 | 225.06 |
| 2003-05-06 | 226.40 |
| 2003-05-07 | 227.14 |
| 2003-05-08 | 222.48 |
| 2003-05-09 | 224.63 |
| 2003-05-12 | 224.36 |
| 2003-05-13 | 226.24 |
| 2003-05-14 | 224.37 |
| 2003-05-15 | 224.04 |
| 2003-05-16 | 225.48 |
| 2003-05-19 | 220.63 |
| 2003-05-20 | 217.18 |
| 2003-05-21 | 212.40 |
| 2003-05-22 | 213.85 |
| 2003-05-23 | 215.25 |
| 2003-05-26 | 214.44 |
| 2003-05-27 | 215.09 |
| 2003-05-28 | 216.94 |
| 2003-05-29 | . |
| 2003-05-30 | 219.96 |
| 2003-06-02 | 222.75 |
| 2003-06-03 | 222.94 |
| 2003-06-04 | 223.18 |
| 2003-06-05 | 223.25 |
| 2003-06-06 | 229.42 |
| 2003-06-09 | . |
| 2003-06-10 | 229.63 |
| 2003-06-11 | 235.15 |
| 2003-06-12 | 239.20 |
| 2003-06-13 | 237.57 |
| 2003-06-16 | 241.40 |
| 2003-06-17 | 246.12 |
| 2003-06-18 | 248.45 |
| 2003-06-19 | 245.33 |
| 2003-06-20 | . |
| 2003-06-23 | 242.47 |
| 2003-06-24 | 237.17 |
| 2003-06-25 | 236.33 |
| 2003-06-26 | 236.48 |
| 2003-06-27 | 240.32 |
| 2003-06-30 | 241.67 |
| 2003-07-01 | 240.28 |
| 2003-07-02 | 246.15 |
| 2003-07-03 | 253.01 |
| 2003-07-04 | 259.21 |
| 2003-07-07 | 262.93 |
| 2003-07-08 | 260.63 |
| 2003-07-09 | 259.80 |
| 2003-07-10 | 258.66 |
| 2003-07-11 | 259.53 |
| 2003-07-14 | 262.88 |
| 2003-07-15 | 264.19 |
| 2003-07-16 | 264.80 |
| 2003-07-17 | 261.49 |
| 2003-07-18 | 266.45 |
| 2003-07-21 | 264.43 |
| 2003-07-22 | 264.31 |
| 2003-07-23 | 263.78 |
| 2003-07-24 | 266.48 |
| 2003-07-25 | 266.32 |
| 2003-07-28 | 264.42 |
| 2003-07-29 | 262.79 |
| 2003-07-30 | 263.84 |
| 2003-07-31 | 265.18 |
| 2003-08-01 | 266.88 |
| 2003-08-04 | 265.63 |
| 2003-08-05 | 266.18 |
| 2003-08-06 | 261.23 |
| 2003-08-07 | 261.56 |
| 2003-08-08 | 262.88 |
| 2003-08-11 | 262.71 |
| 2003-08-12 | 269.43 |
| 2003-08-13 | 277.55 |
| 2003-08-14 | 282.33 |
| 2003-08-15 | 280.98 |
| 2003-08-18 | 284.70 |
| 2003-08-19 | 289.36 |
| 2003-08-20 | 284.31 |
| 2003-08-21 | 287.33 |
| 2003-08-22 | 286.70 |
| 2003-08-25 | 283.06 |
| 2003-08-26 | 275.27 |
| 2003-08-27 | 278.27 |
| 2003-08-28 | 276.03 |
| 2003-08-29 | 278.00 |
| 2003-09-01 | 281.74 |
| 2003-09-02 | 283.51 |
| 2003-09-03 | 290.47 |
| 2003-09-04 | 295.08 |
| 2003-09-05 | 294.56 |
| 2003-09-08 | 293.78 |
| 2003-09-09 | 291.71 |
| 2003-09-10 | 287.62 |
| 2003-09-11 | 287.95 |
| 2003-09-12 | 290.38 |
| 2003-09-15 | 292.92 |
| 2003-09-16 | 291.15 |
| 2003-09-17 | 293.00 |
| 2003-09-18 | 290.36 |
| 2003-09-19 | 287.47 |
| 2003-09-22 | 281.60 |
| 2003-09-23 | 281.37 |
| 2003-09-24 | 277.03 |
| 2003-09-25 | 273.23 |
| 2003-09-26 | 273.08 |
| 2003-09-29 | 272.47 |
| 2003-09-30 | 268.13 |
| 2003-10-01 | 272.54 |
| 2003-10-02 | 273.77 |
| 2003-10-03 | 283.09 |
| 2003-10-06 | 279.91 |
| 2003-10-07 | 280.52 |
| 2003-10-08 | 279.37 |
| 2003-10-09 | 285.10 |
| 2003-10-10 | 282.76 |
| 2003-10-13 | 286.52 |
| 2003-10-14 | 285.93 |
| 2003-10-15 | 289.71 |
| 2003-10-16 | 283.65 |
| 2003-10-17 | 285.75 |
| 2003-10-20 | 286.69 |
| 2003-10-21 | 286.50 |
| 2003-10-22 | 276.49 |
| 2003-10-23 | 277.95 |
| 2003-10-24 | 273.84 |
| 2003-10-27 | 275.57 |
| 2003-10-28 | 281.84 |
| 2003-10-29 | 286.06 |
| 2003-10-30 | 284.08 |
| 2003-10-31 | 283.36 |
#2003-11-03| 286.35
#2003-11-04| 286.59
#2003-11-05| 282.48
#2003-11-06| 287.41
#2003-11-07| 289.47
#2003-11-10| 286.17
#2003-11-11| 285.06
#2003-11-12| 284.15
#2003-11-13| 287.01
#2003-11-14| 292.16
#2003-11-17| 285.79
#2003-11-18| 286.48
#2003-11-19| 283.39
#2003-11-20| 281.21
#2003-11-21| 281.60
#2003-11-24| 286.05
#2003-11-25| 285.75
#2003-11-26| 282.22
#2003-11-27| 284.97
#2003-11-28| 284.42
#2003-12-01| 286.17
#2003-12-02| 284.27
#2003-12-03| 285.08
#2003-12-04| 285.56
#2003-12-05| 285.16
#2003-12-08| 283.52
#2003-12-09| 284.97
#2003-12-10| 282.16
#2003-12-11| 281.46
#2003-12-12| 282.70
#2003-12-15| 284.54
#2003-12-16| 283.50
#2003-12-17| 280.31
#2003-12-18| 282.57
#2003-12-19| 283.41
#2003-12-22| 283.99
#2003-12-23| 285.71
#2003-12-24| .
#2003-12-25| .
#2003-12-26| .
#2003-12-29| 291.03
#2003-12-30| 291.56
#2003-12-31| .
#2004-01-01| .
#2004-01-02| 295.22
#2004-01-05| 293.74
#2004-01-06| .
#2004-01-07| 292.16
#2004-01-08| 299.44
#2004-01-09| 304.17
#2004-01-12| 304.23
#2004-01-13| 309.13
#2004-01-14| 311.81
#2004-01-15| 314.77
#2004-01-16| 320.89
#2004-01-19| 326.66
#2004-01-20| 322.50
#2004-01-21| 323.82
#2004-01-22| 329.97
#2004-01-23| 331.81
#2004-01-26| 329.27
#2004-01-27| 328.01
#2004-01-28| 325.71
#2004-01-29| 320.40
#2004-01-30| 323.76
#2004-02-02| 322.11
#2004-02-03| 321.68
#2004-02-04| 320.07
#2004-02-05| 321.03
#2004-02-06| 327.11
#2004-02-09| 331.37
#2004-02-10| 332.57
#2004-02-11| 335.53
#2004-02-12| 334.34
#2004-02-13| 334.55
#2004-02-16| 337.40
#2004-02-17| 339.81
#2004-02-18| 341.84
#2004-02-19| 343.85
#2004-02-20| 343.49
#2004-02-23| 343.01
#2004-02-24| 337.10
#2004-02-25| 341.58
#2004-02-26| 344.97
#2004-02-27| 346.31
#2004-03-01| 348.33
#2004-03-02| 350.17
#2004-03-03| 350.38
#2004-03-04| 349.93
#2004-03-05| 349.04
#2004-03-08| 347.99
#2004-03-09| 343.70
#2004-03-10| 340.63
#2004-03-11| 333.89
#2004-03-12| 336.77
#2004-03-15| 333.57
#2004-03-16| 334.68
#2004-03-17| 337.77
#2004-03-18| 333.54
#2004-03-19| 331.82
#2004-03-22| 326.52
#2004-03-23| 331.43
#2004-03-24| 331.73
#2004-03-25| 335.48
#2004-03-26| 337.03
#2004-03-29| 344.23
#2004-03-30| 342.17
#2004-03-31| 343.23
#2004-04-01| 350.68
#2004-04-02| 355.66
#2004-04-05| 354.56
#2004-04-06| 357.67
#2004-04-07| 360.40
#2004-04-08| 359.04
#2004-04-09| .
#2004-04-12| .
#2004-04-13| 358.85
#2004-04-14| 355.21
#2004-04-15| 354.28
#2004-04-16| 355.01
#2004-04-19| 355.85
#2004-04-20| 358.93
#2004-04-21| 355.83
#2004-04-22| 359.92
#2004-04-23| 359.33
#2004-04-26| 357.30
#2004-04-27| 354.49
#2004-04-28| 349.52
#2004-04-29| 348.42
#2004-04-30| 348.66
#2004-05-03| 349.92
#2004-05-04| 349.42
#2004-05-05| 353.55
#2004-05-06| 343.98
#2004-05-07| 343.56
#2004-05-10| 334.11
#2004-05-11| 338.35
#2004-05-12| 331.93
#2004-05-13| 334.86
#2004-05-14| 335.16
#2004-05-17| 328.42
#2004-05-18| 333.58
#2004-05-19| 338.48
#2004-05-20| .
#2004-05-21| 338.08
#2004-05-24| 339.09
#2004-05-25| 336.52
#2004-05-26| 337.96
#2004-05-27| 339.90
#2004-05-28| 342.30
#2004-05-31| .
#2004-06-01| 339.07
#2004-06-02| 342.33
#2004-06-03| 342.31
#2004-06-04| 344.76
#2004-06-07| 348.40
#2004-06-08| 348.63
#2004-06-09| 347.23
#2004-06-10| 345.90
#2004-06-11| 347.59
#2004-06-14| 349.05
#2004-06-15| 350.59
#2004-06-16| 351.75
#2004-06-17| 348.36
#2004-06-18| 348.95
#2004-06-21| 347.67
#2004-06-22| 347.33
#2004-06-23| 352.03
#2004-06-24| 355.64
#2004-06-25| .
#2004-06-28| 356.92
#2004-06-29| 356.10
#2004-06-30| 355.93
#2004-07-01| 355.96
#2004-07-02| 355.19
#2004-07-05| 353.49
#2004-07-06| 353.49
#2004-07-07| 351.09
#2004-07-08| 351.17
#2004-07-09| 349.18
#2004-07-12| 347.36
#2004-07-13| 352.38
#2004-07-14| 352.10
#2004-07-15| 346.38
#2004-07-16| 346.61
#2004-07-19| 344.67
#2004-07-20| 344.92
#2004-07-21| 350.95
#2004-07-22| 346.79
#2004-07-23| 345.22
#2004-07-26| 342.98
#2004-07-27| 344.62
#2004-07-28| 345.12
#2004-07-29| 346.21
#2004-07-30| 348.42
#2004-08-02| 346.22
#2004-08-03| 343.39
#2004-08-04| 346.25
#2004-08-05| 347.15
#2004-08-06| 342.43
#2004-08-09| 336.42
#2004-08-10| 340.48
#2004-08-11| 338.29
#2004-08-12| 336.42
#2004-08-13| 333.49
#2004-08-16| 336.86
#2004-08-17| 338.44
#2004-08-18| 337.80
#2004-08-19| 341.98
#2004-08-20| 341.27
#2004-08-23| 345.81
#2004-08-24| 347.40
#2004-08-25| 353.94
#2004-08-26| 355.71
#2004-08-27| 353.72
#2004-08-30| 353.83
#2004-08-31| 355.03
#2004-09-01| 355.29
#2004-09-02| 354.81
#2004-09-03| 357.13
#2004-09-06| 358.24
#2004-09-07| 357.68
#2004-09-08| 355.46
#2004-09-09| 353.66
#2004-09-10| 362.01
#2004-09-13| 365.80
#2004-09-14| 365.57
#2004-09-15| 364.72
#2004-09-16| 366.73
#2004-09-17| 368.35
#2004-09-20| 367.13
#2004-09-21| 368.83
#2004-09-22| 366.61
#2004-09-23| 367.58
#2004-09-24| 366.76
#2004-09-27| 364.10
#2004-09-28| 363.95
#2004-09-29| 369.72
#2004-09-30| 371.14
#2004-10-01| 377.13
#2004-10-04| 378.18
#2004-10-05| 377.24
#2004-10-06| 376.78
#2004-10-07| 380.00
#2004-10-08| 380.42
#2004-10-11| 379.99
#2004-10-12| 378.07
#2004-10-13| 377.03
#2004-10-14| 380.05
#2004-10-15| 378.45
#2004-10-18| 376.38
#2004-10-19| 381.89
#2004-10-20| 379.86
#2004-10-21| 380.88
#2004-10-22| 379.89
#2004-10-25| 371.23
#2004-10-26| 370.11
#2004-10-27| 369.81
#2004-10-28| 370.55
#2004-10-29| 367.94
#2004-11-01| 367.34
#2004-11-02| 367.16
#2004-11-03| 374.55
#2004-11-04| 377.24
#2004-11-05| 381.02
#2004-11-08| 381.93
#2004-11-09| 382.07
#2004-11-10| 385.01
#2004-11-11| 386.04
#2004-11-12| 386.34
#2004-11-15| 388.29
#2004-11-16| 388.10
#2004-11-17| 392.93
#2004-11-18| 391.14
#2004-11-19| 386.59
#2004-11-22| 383.14
#2004-11-23| 386.26
#2004-11-24| 382.28
#2004-11-25| 387.19
#2004-11-26| 386.04
#2004-11-29| 386.81
#2004-11-30| 384.85
#2004-12-01| 388.02
#2004-12-02| 390.99
#2004-12-03| 389.83
#2004-12-06| 391.58
#2004-12-07| 396.66
#2004-12-08| 394.14
#2004-12-09| 391.73
#2004-12-10| 389.96
#2004-12-13| 391.98
#2004-12-14| 390.53
#2004-12-15| 387.66
#2004-12-16| 388.99
#2004-12-17| 384.74
#2004-12-20| 390.16
#2004-12-21| 393.48
#2004-12-22| 396.02
#2004-12-23| 396.81
#2004-12-24| .
#2004-12-27| 395.40
#2004-12-28| 394.10
#2004-12-29| 395.17
#2004-12-30| 397.27
#2004-12-31| .
#2005-01-03| 396.91
#2005-01-04| 400.52
#2005-01-05| 400.39
#2005-01-06| .
#2005-01-07| 408.06
#2005-01-10| 412.94
#2005-01-11| 409.37
#2005-01-12| 408.25
#2005-01-13| 408.34
#2005-01-14| 410.27
#2005-01-17| 414.41
#2005-01-18| 412.19
#2005-01-19| 412.53
#2005-01-20| 408.72
#2005-01-21| 408.15
#2005-01-24| 404.20
#2005-01-25| 409.22
#2005-01-26| 411.63
#2005-01-27| 412.31
#2005-01-28| 412.60
#2005-01-31| 414.87
#2005-02-01| 417.38
#2005-02-02| 420.30
#2005-02-03| 422.11
#2005-02-04| 424.21
#2005-02-07| 428.83
#2005-02-08| 432.44
#2005-02-09| 436.39
#2005-02-10| 434.42
#2005-02-11| 435.59
#2005-02-14| 435.58
#2005-02-15| 437.35
#2005-02-16| 438.91
#2005-02-17| 439.96
#2005-02-18| 437.75
#2005-02-21| 441.23
#2005-02-22| 439.60
#2005-02-23| 433.40
#2005-02-24| 435.05
#2005-02-25| 440.77
#2005-02-28| 440.03
#2005-03-01| 443.23
#2005-03-02| 444.16
#2005-03-03| 448.04
#2005-03-04| 453.65
#2005-03-07| 454.19
#2005-03-08| 453.01
#2005-03-09| 452.66
#2005-03-10| 448.45
#2005-03-11| 448.96
#2005-03-14| 449.40
#2005-03-15| 454.15
#2005-03-16| 452.08
#2005-03-17| 451.48
#2005-03-18| 452.79
#2005-03-21| 454.32
#2005-03-22| 451.44
#2005-03-23| 448.26
#2005-03-24| 451.03
#2005-03-25| .
#2005-03-28| .
#2005-03-29| 450.94
#2005-03-30| 449.76
#2005-03-31| 450.37
#2005-04-01| 455.04
#2005-04-04| 456.45
#2005-04-05| 463.17
#2005-04-06| 463.75
#2005-04-07| 464.03
#2005-04-08| 464.61
#2005-04-11| 465.72
#2005-04-12| 461.04
#2005-04-13| 462.57
#2005-04-14| 464.71
#2005-04-15| 456.69
#2005-04-18| 447.27
#2005-04-19| 446.89
#2005-04-20| 450.37
#2005-04-21| 453.56
#2005-04-22| 456.56
#2005-04-25| 456.43
#2005-04-26| 453.66
#2005-04-27| 445.93
#2005-04-28| 439.80
#2005-04-29| 440.01
#2005-05-02| 442.79
#2005-05-03| 440.36
#2005-05-04| 438.03
#2005-05-05| .
#2005-05-06| 443.80
#2005-05-09| 438.23
#2005-05-10| 436.29
#2005-05-11| 435.13
#2005-05-12| 438.78
#2005-05-13| 440.73
#2005-05-16| 439.93
#2005-05-17| 444.29
#2005-05-18| 449.60
#2005-05-19| 451.28
#2005-05-20| 452.32
#2005-05-23| 454.76
#2005-05-24| 455.29
#2005-05-25| 453.38
#2005-05-26| 456.04
#2005-05-27| 456.91
#2005-05-30| 456.83
#2005-05-31| 458.08
#2005-06-01| 458.94
#2005-06-02| 456.87
#2005-06-03| 453.87
#2005-06-06| .
#2005-06-07| 457.88
#2005-06-08| 460.86
#2005-06-09| 459.25
#2005-06-10| 461.05
#2005-06-13| 464.75
#2005-06-14| 469.10
#2005-06-15| 466.47
#2005-06-16| 470.21
#2005-06-17| 470.75
#2005-06-20| 471.49
#2005-06-21| 478.36
#2005-06-22| 478.18
#2005-06-23| 481.30
#2005-06-24| .
#2005-06-27| 473.55
#2005-06-28| 478.52
#2005-06-29| 484.59
#2005-06-30| 485.50
#2005-07-01| 487.59
#2005-07-04| 492.46
#2005-07-05| 490.83
#2005-07-06| 493.17
#2005-07-07| 484.04
#2005-07-08| 491.23
#2005-07-11| 499.36
#2005-07-12| 504.73
#2005-07-13| 506.65
#2005-07-14| 509.84
#2005-07-15| 512.44
#2005-07-18| 511.99
#2005-07-19| 512.09
#2005-07-20| 508.00
#2005-07-21| 512.94
#2005-07-22| 516.30
#2005-07-25| 514.47
#2005-07-26| 514.57
#2005-07-27| 516.99
#2005-07-28| 522.29
#2005-07-29| 521.48
#2005-08-01| 524.06
#2005-08-02| 527.03
#2005-08-03| 525.96
#2005-08-04| 524.25
#2005-08-05| 523.72
#2005-08-08| 520.41
#2005-08-09| 522.88
#2005-08-10| 526.39
#2005-08-11| 525.54
#2005-08-12| 522.83
#2005-08-15| 524.14
#2005-08-16| 525.38
#2005-08-17| 524.17
#2005-08-18| 525.43
#2005-08-19| 528.50
#2005-08-22| 531.53
#2005-08-23| 528.87
#2005-08-24| 520.14
#2005-08-25| 510.52
#2005-08-26| 506.71
#2005-08-29| 511.46
#2005-08-30| 514.45
#2005-08-31| 522.23
#2005-09-01| 520.21
#2005-09-02| 521.41
#2005-09-05| 525.73
#2005-09-06| 530.43
#2005-09-07| 531.41
#2005-09-08| 532.43
#2005-09-09| 533.87
#2005-09-12| 538.13
#2005-09-13| 534.70
#2005-09-14| 532.74
#2005-09-15| 533.21
#2005-09-16| 533.06
#2005-09-19| 537.54
#2005-09-20| 538.63
#2005-09-21| 531.25
#2005-09-22| 534.33
#2005-09-23| 537.58
#2005-09-26| 541.00
#2005-09-27| 541.84
#2005-09-28| 546.52
#2005-09-29| 547.08
#2005-09-30| 556.47
#2005-10-03| 560.25
#2005-10-04| 560.82
#2005-10-05| 559.71
#2005-10-06| 551.67
#2005-10-07| 553.00
#2005-10-10| 557.57
#2005-10-11| 560.22
#2005-10-12| 554.11
#2005-10-13| 551.87
#2005-10-14| 554.71
#2005-10-17| 554.65
#2005-10-18| 555.44
#2005-10-19| 546.09
#2005-10-20| 548.79
#2005-10-21| 541.86
#2005-10-24| 548.64
#2005-10-25| 551.94
#2005-10-26| 556.42
#2005-10-27| 545.35
#2005-10-28| 546.37
#2005-10-31| 555.31
#2005-11-01| 557.06
#2005-11-02| 560.01
#2005-11-03| 565.68
#2005-11-04| 566.10
#2005-11-07| 567.28
#2005-11-08| 562.22
#2005-11-09| 562.68
#2005-11-10| 565.12
#2005-11-11| 570.21
#2005-11-14| 568.18
#2005-11-15| 570.26
#2005-11-16| 583.60
#2005-11-17| 585.34
#2005-11-18| 588.10
#2005-11-21| 590.33
#2005-11-22| 589.09
#2005-11-23| 593.26
#2005-11-24| 589.63
#2005-11-25| 592.04
#2005-11-28| 593.41
#2005-11-29| 595.04
#2005-11-30| 592.41
#2005-12-01| 599.71
#2005-12-02| 599.63
#2005-12-05| 599.79
#2005-12-06| 601.94
#2005-12-07| 605.46
#2005-12-08| 608.19
#2005-12-09| 613.11
#2005-12-12| 608.78
#2005-12-13| 617.79
#2005-12-14| 620.48
#2005-12-15| 618.98
#2005-12-16| 622.08
#2005-12-19| 619.97
#2005-12-20| 621.18
#2005-12-21| 626.97
#2005-12-22| 632.49
#2005-12-23| 641.69
#2005-12-26| .
#2005-12-27| 651.77
#2005-12-28| 648.39
#2005-12-29| 653.67
#2005-12-30| 652.24
#2006-01-02| 647.51
#2006-01-03| 653.16
#2006-01-04| 657.57
#2006-01-05| 661.69
#2006-01-06| .
#2006-01-09| 678.94
#2006-01-10| 667.67
#2006-01-11| 668.38
#2006-01-12| 666.32
#2006-01-13| 667.77
#2006-01-16| 672.19
#2006-01-17| 667.27
#2006-01-18| 655.25
#2006-01-19| 663.90
#2006-01-20| 661.94
#2006-01-23| 652.90
#2006-01-24| 650.90
#2006-01-25| 655.00
#2006-01-26| 671.92
#2006-01-27| 690.70
#2006-01-30| 686.94
#2006-01-31| 686.21
#2006-02-01| 692.45
#2006-02-02| 700.14
#2006-02-03| 695.76
#2006-02-06| 703.23
#2006-02-07| 714.77
#2006-02-08| 719.75
#2006-02-09| 729.15
#2006-02-10| 725.01
#2006-02-13| 723.26
#2006-02-14| 723.65
#2006-02-15| 724.99
#2006-02-16| 726.43
#2006-02-17| 727.71
#2006-02-20| 732.42
#2006-02-21| 722.65
#2006-02-22| 707.90
#2006-02-23| 723.53
#2006-02-24| 725.54
#2006-02-27| 727.41
#2006-02-28| 720.55
#2006-03-01| 721.99
#2006-03-02| 718.03
#2006-03-03| 718.15
#2006-03-06| 723.51
#2006-03-07| 719.38
#2006-03-08| 702.54
#2006-03-09| 706.58
#2006-03-10| 701.44
#2006-03-13| 702.30
#2006-03-14| 707.90
#2006-03-15| 710.56
#2006-03-16| 717.03
#2006-03-17| 718.55
#2006-03-20| 730.78
#2006-03-21| 721.62
#2006-03-22| 728.69
#2006-03-23| 730.15
#2006-03-24| 714.03
#2006-03-27| 713.37
#2006-03-28| 715.54
#2006-03-29| 717.20
#2006-03-30| 723.15
#2006-03-31| 722.40
#2006-04-03| 730.38
#2006-04-04| 719.41
#2006-04-05| 725.79
#2006-04-06| 728.84
#2006-04-07| 733.23
#2006-04-10| 735.39
#2006-04-11| 725.88
#2006-04-12| 715.28
#2006-04-13| 719.86
#2006-04-14| .
#2006-04-17| .
#2006-04-18| 712.29
#2006-04-19| 712.93
#2006-04-20| 715.15
#2006-04-21| 718.75
#2006-04-24| 722.71
#2006-04-25| 728.97
#2006-04-26| 729.41
#2006-04-27| 722.14
#2006-04-28| 723.26
#2006-05-01| .
#2006-05-02| 712.40
#2006-05-03| 711.17
#2006-05-04| 724.57
#2006-05-05| 730.75
#2006-05-08| 733.20
#2006-05-09| 730.40
#2006-05-10| 725.96
#2006-05-11| 731.45
#2006-05-12| 715.10
#2006-05-15| 696.94
#2006-05-16| 702.56
#2006-05-17| 676.53
#2006-05-18| 647.56
#2006-05-19| 654.04
#2006-05-22| 610.89
#2006-05-23| 643.31
#2006-05-24| 635.43
#2006-05-25| .
#2006-05-26| 660.76
#2006-05-29| 669.66
#2006-05-30| 645.57
#2006-05-31| 653.99
#2006-06-01| 655.94
#2006-06-02| 661.62
#2006-06-05| 661.97
#2006-06-06| .
#2006-06-07| 645.46
#2006-06-08| 614.01
#2006-06-09| 626.50
#2006-06-12| 615.01
#2006-06-13| 587.20
#2006-06-14| 594.38
#2006-06-15| 624.84
#2006-06-16| 618.45
#2006-06-19| 623.67
#2006-06-20| 621.63
#2006-06-21| 621.86
#2006-06-22| 624.28
#2006-06-23| .
#2006-06-26| 625.19
#2006-06-27| 617.88
#2006-06-28| 614.94
#2006-06-29| 627.68
#2006-06-30| 638.80
#2006-07-03| 634.80
#2006-07-04| 637.70
#2006-07-05| 630.05
#2006-07-06| 637.09
#2006-07-07| 628.78
#2006-07-10| 632.06
#2006-07-11| 625.58
#2006-07-12| 625.47
#2006-07-13| 614.52
#2006-07-14| 605.39
#2006-07-17| 598.10
#2006-07-18| 594.91
#2006-07-19| 614.10
#2006-07-20| 617.64
#2006-07-21| 611.28
#2006-07-24| 620.22
#2006-07-25| 616.83
#2006-07-26| 624.66
#2006-07-27| 633.43
#2006-07-28| 634.21
#2006-07-31| 631.19
#2006-08-01| 621.61
#2006-08-02| 624.88
#2006-08-03| 618.56
#2006-08-04| 625.90
#2006-08-07| 620.16
#2006-08-08| 618.97
#2006-08-09| 626.35
#2006-08-10| 620.77
#2006-08-11| 620.98
#2006-08-14| 627.12
#2006-08-15| 636.38
#2006-08-16| 642.45
#2006-08-17| 655.23
#2006-08-18| 660.75
#2006-08-21| 662.71
#2006-08-22| 675.54
#2006-08-23| 671.89
#2006-08-24| 670.55
#2006-08-25| 673.86
#2006-08-28| 676.84
#2006-08-29| 679.92
#2006-08-30| 686.02
#2006-08-31| 685.55
#2006-09-01| 692.18
#2006-09-04| 698.72
#2006-09-05| 695.25
#2006-09-06| 691.69
#2006-09-07| 684.79
#2006-09-08| 689.47
#2006-09-11| 687.02
#2006-09-12| 702.78
#2006-09-13| 711.73
#2006-09-14| 724.37
#2006-09-15| 722.68
#2006-09-18| 728.64
#2006-09-19| 727.53
#2006-09-20| 735.43
#2006-09-21| 735.78
#2006-09-22| 728.54
#2006-09-25| 725.77
#2006-09-26| 725.24
#2006-09-27| 730.64
#2006-09-28| 731.21
#2006-09-29| 734.37
#2006-10-02| 735.08
#2006-10-03| 726.40
#2006-10-04| 735.93
#2006-10-05| 750.16
#2006-10-06| 755.42
#2006-10-09| 749.57
#2006-10-10| 753.47
#2006-10-11| 763.44
#2006-10-12| 773.71
#2006-10-13| 769.90
#2006-10-16| 774.37
#2006-10-17| 764.44
#2006-10-18| 774.92
#2006-10-19| 781.22
#2006-10-20| 781.56
#2006-10-23| 783.41
#2006-10-24| 782.32
#2006-10-25| 782.87
#2006-10-26| 781.11
#2006-10-27| 773.66
#2006-10-30| 767.05
#2006-10-31| 769.46
#2006-11-01| 773.82
#2006-11-02| 768.22
#2006-11-03| 765.02
#2006-11-06| 776.12
#2006-11-07| 777.22
#2006-11-08| 775.71
#2006-11-09| 778.48
#2006-11-10| 774.73
#2006-11-13| 769.12
#2006-11-14| 767.15
#2006-11-15| 769.55
#2006-11-16| 767.79
#2006-11-17| 752.85
#2006-11-20| 757.83
#2006-11-21| 754.87
#2006-11-22| 750.93
#2006-11-23| 756.83
#2006-11-24| 746.79
#2006-11-27| 731.75
#2006-11-28| 721.00
#2006-11-29| 735.76
#2006-11-30| 729.59
#2006-12-01| 726.68
#2006-12-04| 734.23
#2006-12-05| 747.30
#2006-12-06| 750.32
#2006-12-07| 755.59
#2006-12-08| 754.53
#2006-12-11| 765.86
#2006-12-12| 772.15
#2006-12-13| 776.38
#2006-12-14| 776.61
#2006-12-15| 786.90
#2006-12-18| 788.72
#2006-12-19| 778.48
#2006-12-20| 785.66
#2006-12-21| 789.94
#2006-12-22| 787.76
#2006-12-25| .
#2006-12-26| .
#2006-12-27| 793.42
#2006-12-28| 792.55
#2006-12-29| 801.12
#2007-01-01| .
#2007-01-02| 808.16
#2007-01-03| 803.58
#2007-01-04| 797.45
#2007-01-05| 797.30
#2007-01-08| 800.72
#2007-01-09| 802.11
#2007-01-10| 790.80
#2007-01-11| 805.57
#2007-01-12| 813.03
#2007-01-15| 828.67
#2007-01-16| 829.65
#2007-01-17| 836.81
#2007-01-18| 837.23
#2007-01-19| 844.16
#2007-01-22| 845.27
#2007-01-23| 838.62
#2007-01-24| 844.40
#2007-01-25| 846.67
#2007-01-26| 841.47
#2007-01-29| 839.94
#2007-01-30| 848.87
#2007-01-31| 847.85
#2007-02-01| 857.64
#2007-02-02| 863.36
#2007-02-05| 864.30
#2007-02-06| 867.57
#2007-02-07| 872.54
#2007-02-08| 864.01
#2007-02-09| 868.26
#2007-02-12| 858.13
#2007-02-13| 866.02
#2007-02-14| 877.20
#2007-02-15| 877.91
#2007-02-16| 878.14
#2007-02-19| 887.34
#2007-02-20| 882.81
#2007-02-21| 880.51
#2007-02-22| 882.13
#2007-02-23| 890.99
#2007-02-26| 907.32
#2007-02-27| 865.19
#2007-02-28| 848.52
#2007-03-01| 847.85
#2007-03-02| 850.86
#2007-03-05| 830.76
#2007-03-06| 842.49
#2007-03-07| 857.82
#2007-03-08| 882.00
#2007-03-09| 882.20
#2007-03-12| 879.51
#2007-03-13| 866.62
#2007-03-14| 833.80
#2007-03-15| 847.05
#2007-03-16| 842.62
#2007-03-19| 853.97
#2007-03-20| 863.13
#2007-03-21| 868.36
#2007-03-22| 885.74
#2007-03-23| 887.24
#2007-03-26| 883.97
#2007-03-27| 893.00
#2007-03-28| 882.89
#2007-03-29| 897.20
#2007-03-30| 904.28
#2007-04-02| 911.58
#2007-04-03| 926.54
#2007-04-04| 925.71
#2007-04-05| 924.09
#2007-04-06| .
#2007-04-09| .
#2007-04-10| 933.62
#2007-04-11| 933.90
#2007-04-12| 942.83
#2007-04-13| 952.17
#2007-04-16| 960.16
#2007-04-17| 957.91
#2007-04-18| 952.79
#2007-04-19| 948.09
#2007-04-20| 956.90
#2007-04-23| 957.54
#2007-04-24| 945.15
#2007-04-25| 949.47
#2007-04-26| 951.67
#2007-04-27| 948.53
#2007-04-30| 956.03
#2007-05-01| .
#2007-05-02| 959.62
#2007-05-03| 952.24
#2007-05-04| 956.77
#2007-05-07| 958.61
#2007-05-08| 940.30
#2007-05-09| 936.85
#2007-05-10| 933.96
#2007-05-11| 935.75
#2007-05-14| 937.67
#2007-05-15| 939.84
#2007-05-16| 941.32
#2007-05-17| .
#2007-05-18| 953.67
#2007-05-21| 955.84
#2007-05-22| 959.24
#2007-05-23| 968.62
#2007-05-24| 969.21
#2007-05-25| 975.49
#2007-05-28| 984.45
#2007-05-29| 986.85
#2007-05-30| 985.77
#2007-05-31| 999.55
#2007-06-01|1005.48
#2007-06-04| 992.64
#2007-06-05| 994.39
#2007-06-06| .
#2007-06-07| 959.53
#2007-06-08| 969.04
#2007-06-11| 981.56
#2007-06-12| 974.50
#2007-06-13| 973.08
#2007-06-14| 984.93
#2007-06-15| 995.15
#2007-06-18| 993.78
#2007-06-19| 987.46
#2007-06-20| 986.18
#2007-06-21| 977.09
#2007-06-22| .
#2007-06-25| 974.50
#2007-06-26| 972.87
#2007-06-27| 971.08
#2007-06-28| 986.59
#2007-06-29| 986.27
#2007-07-02| 983.88
#2007-07-03| 995.58
#2007-07-04|1003.60
#2007-07-05|1002.34
#2007-07-06|1004.13
#2007-07-09|1018.05
#2007-07-10|1017.54
#2007-07-11|1021.73
#2007-07-12|1037.27
#2007-07-13|1037.25
#2007-07-16|1036.49
#2007-07-17|1038.33
#2007-07-18|1038.93
#2007-07-19|1043.36
#2007-07-20|1040.48
#2007-07-23|1047.74
#2007-07-24|1037.34
#2007-07-25|1025.73
#2007-07-26| 995.40
#2007-07-27| 978.83
#2007-07-30| 979.65
#2007-07-31| 997.57
#2007-08-01| 970.30
#2007-08-02| 975.65
#2007-08-03| 955.35
#2007-08-06| 932.89
#2007-08-07| 950.42
#2007-08-08| 974.82
#2007-08-09| 949.02
#2007-08-10| 912.14
#2007-08-13| 936.12
#2007-08-14| 933.54
#2007-08-15| 924.43
#2007-08-16| 886.12
#2007-08-17| 901.68
#2007-08-20| 926.09
#2007-08-21| 930.53
#2007-08-22| 949.48
#2007-08-23| 957.95
#2007-08-24| 962.07
#2007-08-27| 964.10
#2007-08-28| 941.91
#2007-08-29| 950.72
#2007-08-30| 954.17
#2007-08-31| 964.34
#2007-09-03| 966.76
#2007-09-04| 965.25
#2007-09-05| 949.68
#2007-09-06| 945.44
#2007-09-07| 922.08
#2007-09-10| 899.68
#2007-09-11| 916.42
#2007-09-12| 916.20
#2007-09-13| 923.49
#2007-09-14| 911.58
#2007-09-17| 899.22
#2007-09-18| 908.70
#2007-09-19| 931.65
#2007-09-20| 925.26
#2007-09-21| 926.40
#2007-09-24| 923.90
#2007-09-25| 919.21
#2007-09-26| 929.91
#2007-09-27| 942.18
#2007-09-28| 950.88
#2007-10-01| 953.26
#2007-10-02| 970.10
#2007-10-03| 976.68
#2007-10-04| 982.83
#2007-10-05| 991.55
#2007-10-08| 992.19
#2007-10-09| 996.68
#2007-10-10|1001.00
#2007-10-11|1001.80
#2007-10-12| 998.94
#2007-10-15| 996.54
#2007-10-16| 976.07
#2007-10-17| 986.67
#2007-10-18| 968.99
#2007-10-19| 952.19
#2007-10-22| 924.48
#2007-10-23| 951.06
#2007-10-24| 931.96
#2007-10-25| 951.60
#2007-10-26| 943.17
#2007-10-29| 948.83
#2007-10-30| 937.73
#2007-10-31| 952.14
#2007-11-01| 946.79
#2007-11-02| 934.65
#2007-11-05| 923.67
#2007-11-06| 921.22
#2007-11-07| 902.36
#2007-11-08| 891.69
#2007-11-09| 878.57
#2007-11-12| 882.15
#2007-11-13| 882.43
#2007-11-14| 884.29
#2007-11-15| 869.53
#2007-11-16| 859.75
#2007-11-19| 820.17
#2007-11-20| 823.10
#2007-11-21| 794.49
#2007-11-22| 802.49
#2007-11-23| 810.95
#2007-11-26| 822.62
#2007-11-27| 817.84
#2007-11-28| 847.66
#2007-11-29| 865.13
#2007-11-30| 881.15
#2007-12-03| 872.87
#2007-12-04| 845.89
#2007-12-05| 861.24
#2007-12-06| 864.94
#2007-12-07| 870.85
#2007-12-10| 877.65
#2007-12-11| 885.72
#2007-12-12| 887.95
#2007-12-13| 866.03
#2007-12-14| 858.78
#2007-12-17| 838.42
#2007-12-18| 842.84
#2007-12-19| 837.48
#2007-12-20| 833.52
#2007-12-21| 845.02
#2007-12-24| .
#2007-12-25| .
#2007-12-26| .
#2007-12-27| 844.17
#2007-12-28| 850.46
#2007-12-31| .
#2008-01-01| .
#2008-01-02| 837.44
#2008-01-03| 834.41
#2008-01-04| 816.51
#2008-01-07| 807.85
#2008-01-08| 815.73
#2008-01-09| 798.07
#2008-01-10| 787.50
#2008-01-11| 784.78
#2008-01-14| 792.62
#2008-01-15| 772.20
#2008-01-16| 756.97
#2008-01-17| 761.18
#2008-01-18| 750.46
#2008-01-21| 721.99
#2008-01-22| 740.57
#2008-01-23| 732.58
#2008-01-24| 752.27
#2008-01-25| 758.63
#2008-01-28| 747.32
#2008-01-29| 756.89
#2008-01-30| 750.65
#2008-01-31| 748.23
#2008-02-01| 768.01
#2008-02-04| 776.03
#2008-02-05| 754.29
#2008-02-06| 754.39
#2008-02-07| 737.06
#2008-02-08| 746.76
#2008-02-11| 738.84
#2008-02-12| 765.34
#2008-02-13| 772.46
#2008-02-14| 776.15
#2008-02-15| 766.95
#2008-02-18| 782.69
#2008-02-19| 782.09
#2008-02-20| 773.51
#2008-02-21| 785.13
#2008-02-22| 782.51
#2008-02-25| 793.72
#2008-02-26| 802.71
#2008-02-27| 808.73
#2008-02-28| 796.04
#2008-02-29| 789.25
#2008-03-03| 785.18
#2008-03-04| 774.08
#2008-03-05| 790.13
#2008-03-06| 782.84
#2008-03-07| 775.21
#2008-03-10| 767.97
#2008-03-11| 778.44
#2008-03-12| 786.77
#2008-03-13| 780.57
#2008-03-14| 767.46
#2008-03-17| 744.39
#2008-03-18| 769.12
#2008-03-19| 757.32
#2008-03-20| 748.10
#2008-03-21| .
#2008-03-24| .
#2008-03-25| 777.21
#2008-03-26| 774.63
#2008-03-27| 787.68
#2008-03-28| 788.75
#2008-03-31| 787.22
#2008-04-01| 812.98
#2008-04-02| 823.91
#2008-04-03| 817.79
#2008-04-04| 815.69
#2008-04-07| 821.04
#2008-04-08| 810.44
#2008-04-09| 809.74
#2008-04-10| 811.51
#2008-04-11| 793.26
#2008-04-14| 788.91
#2008-04-15| 793.39
#2008-04-16| 805.93
#2008-04-17| 799.86
#2008-04-18| 814.20
#2008-04-21| 800.92
#2008-04-22| 802.93
#2008-04-23| 818.15
#2008-04-24| 811.47
#2008-04-25| 828.74
#2008-04-28| 833.60
#2008-04-29| 823.11
#2008-04-30| 824.92
#2008-05-01| .
#2008-05-02| 848.04
#2008-05-05| 843.79
#2008-05-06| 844.86
#2008-05-07| 855.73
#2008-05-08| 856.25
#2008-05-09| 849.65
#2008-05-12| 852.15
#2008-05-13| 855.39
#2008-05-14| 858.36
#2008-05-15| 857.69
#2008-05-16| 863.79
#2008-05-19| 873.03
#2008-05-20| 854.49
#2008-05-21| 855.66
#2008-05-22| 855.22
#2008-05-23| 844.47
#2008-05-26| 848.62
#2008-05-27| 842.07
#2008-05-28| 847.33
#2008-05-29| 849.33
#2008-05-30| 855.11
#2008-06-02| 847.56
#2008-06-03| 852.29
#2008-06-04| 842.59
#2008-06-05| 839.32
#2008-06-06| .
#2008-06-09| 818.20
#2008-06-10| 809.82
#2008-06-11| 798.74
#2008-06-12| 801.65
#2008-06-13| 798.83
#2008-06-16| 803.73
#2008-06-17| 807.70
#2008-06-18| 789.36
#2008-06-19| 785.79
#2008-06-20| .
#2008-06-23| 774.28
#2008-06-24| 762.53
#2008-06-25| 770.47
#2008-06-26| 751.40
#2008-06-27| 741.49
#2008-06-30| 749.39
#2008-07-01| 729.07
#2008-07-02| 734.74
#2008-07-03| 723.17
#2008-07-04| 719.73
#2008-07-07| 730.17
#2008-07-08| 714.67
#2008-07-09| 728.94
#2008-07-10| 719.08
#2008-07-11| 703.06
#2008-07-14| 708.19
#2008-07-15| 696.82
#2008-07-16| 700.39
#2008-07-17| 726.70
#2008-07-18| 739.94
#2008-07-21| 745.97
#2008-07-22| 730.47
#2008-07-23| 739.57
#2008-07-24| 722.20
#2008-07-25| 722.35
#2008-07-28| 714.15
#2008-07-29| 713.23
#2008-07-30| 726.47
#2008-07-31| 727.94
#2008-08-01| 721.35
#2008-08-04| 714.79
#2008-08-05| 737.23
#2008-08-06| 751.67
#2008-08-07| 745.40
#2008-08-08| 749.54
#2008-08-11| 761.29
#2008-08-12| 761.02
#2008-08-13| 749.88
#2008-08-14| 751.64
#2008-08-15| 749.56
#2008-08-18| 744.64
#2008-08-19| 722.26
#2008-08-20| 723.02
#2008-08-21| 715.53
#2008-08-22| 734.01
#2008-08-25| 723.92
#2008-08-26| 729.38
#2008-08-27| 727.89
#2008-08-28| 739.48
#2008-08-29| 741.21
#2008-09-01| 741.67
#2008-09-02| 750.24
#2008-09-03| 745.73
#2008-09-04| 728.33
#2008-09-05| 716.44
#2008-09-08| 735.09
#2008-09-09| 728.13
#2008-09-10| 716.28
#2008-09-11| 707.00
#2008-09-12| 716.70
#2008-09-15| 697.59
#2008-09-16| 677.90
#2008-09-17| 653.31
#2008-09-18| 643.07
#2008-09-19| 690.97
#2008-09-22| 689.53
#2008-09-23| 685.91
#2008-09-24| 686.05
#2008-09-25| 693.70
#2008-09-26| 684.70
#2008-09-29| 655.09
#2008-09-30| 661.57
#2008-10-01| 666.36
#2008-10-02| 662.62
#2008-10-03| 669.53
#2008-10-06| 619.52
#2008-10-07| 604.28
#2008-10-08| 551.67
#2008-10-09| 549.76
#2008-10-10| 507.23
#2008-10-13| 576.30
#2008-10-14| 597.55
#2008-10-15| 565.36
#2008-10-16| 544.15
#2008-10-17| 551.53
#2008-10-20| 574.44
#2008-10-21| 583.21
#2008-10-22| 558.99
#2008-10-23| 542.68
#2008-10-24| 500.81
#2008-10-27| 475.09
#2008-10-28| 479.28
#2008-10-29| 518.39
#2008-10-30| 553.36
#2008-10-31| 556.26
#2008-11-03| 579.68
#2008-11-04| 617.82
#2008-11-05| 601.53
#2008-11-06| 568.17
#2008-11-07| 582.69
#2008-11-10| 588.65
#2008-11-11| 559.07
#2008-11-12| 537.68
#2008-11-13| 541.78
#2008-11-14| 535.51
#2008-11-17| 533.90
#2008-11-18| 530.39
#2008-11-19| 502.89
#2008-11-20| 490.63
#2008-11-21| 481.61
#2008-11-24| 522.76
#2008-11-25| 533.76
#2008-11-26| 542.59
#2008-11-27| 543.92
#2008-11-28| 533.48
#2008-12-01| 509.69
#2008-12-02| 521.70
#2008-12-03| 525.08
#2008-12-04| 529.95
#2008-12-05| 511.77
#2008-12-08| 550.55
#2008-12-09| 574.86
#2008-12-10| 574.06
#2008-12-11| 571.92
#2008-12-12| 556.45
#2008-12-15| 553.88
#2008-12-16| 568.26
#2008-12-17| 563.70
#2008-12-18| 566.44
#2008-12-19| 550.87
#2008-12-22| 539.92
#2008-12-23| 536.45
#2008-12-24| .
#2008-12-25| .
#2008-12-26| .
#2008-12-29| 540.16
#2008-12-30| 551.02
#2008-12-31| .
#2009-01-01| .
#2009-01-02| 574.56
#2009-01-05| 574.79
#2009-01-06| .
#2009-01-07| 582.18
#2009-01-08| 578.91
#2009-01-09| 569.56
#2009-01-12| 558.00
#2009-01-13| 547.81
#2009-01-14| 519.36
#2009-01-15| 515.22
#2009-01-16| 512.59
#2009-01-19| 503.72
#2009-01-20| 480.60
#2009-01-21| 488.26
#2009-01-22| 493.04
#2009-01-23| 486.88
#2009-01-26| 499.60
#2009-01-27| 498.53
#2009-01-28| 509.05
#2009-01-29| 488.84
#2009-01-30| 481.28
#2009-02-02| 466.09
#2009-02-03| 471.57
#2009-02-04| 491.39
#2009-02-05| 487.79
#2009-02-06| 515.60
#2009-02-09| 529.49
#2009-02-10| 521.10
#2009-02-11| 521.65
#2009-02-12| 522.40
#2009-02-13| 529.96
#2009-02-16| 527.75
#2009-02-17| 509.47
#2009-02-18| 512.75
#2009-02-19| 511.28
#2009-02-20| 495.09
#2009-02-23| 485.71
#2009-02-24| 492.72
#2009-02-25| 492.29
#2009-02-26| 512.81
#2009-02-27| 512.44
#2009-03-02| 493.82
#2009-03-03| 483.26
#2009-03-04| 503.08
#2009-03-05| 483.60
#2009-03-06| 479.83
#2009-03-09| 480.57
#2009-03-10| 509.19
#2009-03-11| 514.60
#2009-03-12| 521.27
#2009-03-13| 519.25
#2009-03-16| 527.72
#2009-03-17| 524.56
#2009-03-18| 520.38
#2009-03-19| 534.39
#2009-03-20| 529.54
#2009-03-23| 536.34
#2009-03-24| 527.20
#2009-03-25| 531.67
#2009-03-26| 536.18
#2009-03-27| 533.69
#2009-03-30| 520.18
#2009-03-31| 525.99
#2009-04-01| 532.16
#2009-04-02| 557.15
#2009-04-03| 570.66
#2009-04-06| 571.19
#2009-04-07| 567.70
#2009-04-08| 575.31
#2009-04-09| 587.66
#2009-04-10| .
#2009-04-13| .
#2009-04-14| 605.07
#2009-04-15| 604.20
#2009-04-16| 617.63
#2009-04-17| 626.22
#2009-04-20| 603.63
#2009-04-21| 608.89
#2009-04-22| 632.97
#2009-04-23| 636.35
#2009-04-24| 643.79
#2009-04-27| 638.13
#2009-04-28| 625.70
#2009-04-29| 636.16
#2009-04-30| 638.79
#2009-05-01| .
#2009-05-04| 661.69
#2009-05-05| 658.64
#2009-05-06| 674.57
#2009-05-07| 666.76
#2009-05-08| 679.57
#2009-05-11| 666.16
#2009-05-12| 656.93
#2009-05-13| 642.47
#2009-05-14| 649.53
#2009-05-15| 658.11
#2009-05-18| 669.49
#2009-05-19| 683.65
#2009-05-20| 682.81
#2009-05-21| .
#2009-05-22| 673.92
#2009-05-25| 670.60
#2009-05-26| 671.68
#2009-05-27| 670.77
#2009-05-28| 667.07
#2009-05-29| 666.94
#2009-06-01| 691.53
#2009-06-02| 688.21
#2009-06-03| 670.50
#2009-06-04| 673.25
#2009-06-05| 675.69
#2009-06-08| 665.31
#2009-06-09| 661.74
#2009-06-10| 674.17
#2009-06-11| 679.76
#2009-06-12| 678.60
#2009-06-15| 667.62
#2009-06-16| 667.20
#2009-06-17| 657.84
#2009-06-18| 654.67
#2009-06-19| .
#2009-06-22| 635.64
#2009-06-23| 636.04
#2009-06-24| 651.22
#2009-06-25| 647.90
#2009-06-26| 649.55
#2009-06-29| 668.14
#2009-06-30| 658.46
#2009-07-01| 671.26
#2009-07-02| 660.68
#2009-07-03| 659.00
#2009-07-06| 653.11
#2009-07-07| 652.53
#2009-07-08| 649.03
#2009-07-09| 642.35
#2009-07-10| 634.15
#2009-07-13| 640.55
#2009-07-14| 647.74
#2009-07-15| 667.83
#2009-07-16| 667.89
#2009-07-17| 678.22
#2009-07-20| 683.29
#2009-07-21| 690.80
#2009-07-22| 696.00
#2009-07-23| 711.75
#2009-07-24| 714.51
#2009-07-27| 700.95
#2009-07-28| 699.22
#2009-07-29| 705.05
#2009-07-30| 718.52
#2009-07-31| 718.91
#2009-08-03| 733.95
#2009-08-04| 721.76
#2009-08-05| 723.34
#2009-08-06| 719.73
#2009-08-07| 726.27
#2009-08-10| 723.61
#2009-08-11| 715.73
#2009-08-12| 722.71
#2009-08-13| 734.93
#2009-08-14| 723.45
#2009-08-17| 710.87
#2009-08-18| 718.25
#2009-08-19| 718.51
#2009-08-20| 729.56
#2009-08-21| 746.68
#2009-08-24| 757.05
#2009-08-25| 750.16
#2009-08-26| 741.47
#2009-08-27| 736.08
#2009-08-28| 748.86
#2009-08-31| 738.20
#2009-09-01| 726.68
#2009-09-02| 710.17
#2009-09-03| 713.52
#2009-09-04| 720.35
#2009-09-07| 730.83
#2009-09-08| 729.86
#2009-09-09| 739.77
#2009-09-10| 732.84
#2009-09-11| 737.05
#2009-09-14| 736.83
#2009-09-15| 736.59
#2009-09-16| 744.47
#2009-09-17| 750.96
#2009-09-18| 746.63
#2009-09-21| 741.60
#2009-09-22| 748.19
#2009-09-23| 745.93
#2009-09-24| 733.96
#2009-09-25| 736.83
#2009-09-28| 741.62
#2009-09-29| 740.14
#2009-09-30| 734.23
#2009-10-01| 720.35
#2009-10-02| 708.99
#2009-10-05| 712.01
#2009-10-06| 724.95
#2009-10-07| 721.45
#2009-10-08| 725.25
#2009-10-09| 726.69
#2009-10-12| 736.94
#2009-10-13| 731.93
#2009-10-14| 744.93
#2009-10-15| 747.39
#2009-10-16| 750.80
#2009-10-19| 758.08
#2009-10-20| 753.24
#2009-10-21| 749.30
#2009-10-22| 741.19
#2009-10-23| 743.93
#2009-10-26| 736.65
#2009-10-27| 739.76
#2009-10-28| 727.74
#2009-10-29| 744.19
#2009-10-30| 752.44
#2009-11-02| 738.07
#2009-11-03| 732.49
#2009-11-04| 745.75
#2009-11-05| 752.45
#2009-11-06| 747.25
#2009-11-09| 766.21
#2009-11-10| 764.47
#2009-11-11| 771.91
#2009-11-12| 776.09
#2009-11-13| 773.75
#2009-11-16| 785.21
#2009-11-17| 784.73
#2009-11-18| 786.17
#2009-11-19| 773.76
#2009-11-20| 775.04
#2009-11-23| 789.43
#2009-11-24| 788.24
#2009-11-25| 796.46
#2009-11-26| 775.95
#2009-11-27| 783.28
#2009-11-30| 770.94
#2009-12-01| 786.72
#2009-12-02| 787.78
#2009-12-03| 786.24
#2009-12-04| 796.97
#2009-12-07| 799.87
#2009-12-08| 796.66
#2009-12-09| 787.26
#2009-12-10| 789.71
#2009-12-11| 793.16
#2009-12-14| 794.29
#2009-12-15| 784.09
#2009-12-16| 789.01
#2009-12-17| 782.97
#2009-12-18| 780.74
#2009-12-21| 790.14
#2009-12-22| 792.28
#2009-12-23| 801.84
#2009-12-24| .
#2009-12-25| .
#2009-12-28| 801.78
#2009-12-29| 808.00
#2009-12-30| 805.58
#2009-12-31| .
#2010-01-01| .
#2010-01-04| 824.79
#2010-01-05| 834.75
#2010-01-06| .
#2010-01-07| 838.47
#2010-01-08| 843.23
#2010-01-11| 846.53
#2010-01-12| 834.41
#2010-01-13| 833.51
#2010-01-14| 837.89
#2010-01-15| 835.44
#2010-01-18| 840.46
#2010-01-19| 847.62
#2010-01-20| 838.45
#2010-01-21| 833.61
#2010-01-22| 828.31
#2010-01-25| 826.71
#2010-01-26| 823.75
#2010-01-27| 821.17
#2010-01-28| 815.50
#2010-01-29| 823.60
#2010-02-01| 833.38
#2010-02-02| 837.64
#2010-02-03| 828.02
#2010-02-04| 817.36
#2010-02-05| 800.83
#2010-02-08| 793.86
#2010-02-09| 792.99
#2010-02-10| 791.70
#2010-02-11| 801.07
#2010-02-12| 796.35
#2010-02-15| 783.79
#2010-02-16| 794.62
#2010-02-17| 803.19
#2010-02-18| 808.70
#2010-02-19| 820.07
#2010-02-22| 821.61
#2010-02-23| 815.90
#2010-02-24| 814.66
#2010-02-25| 806.48
#2010-02-26| 812.41
#2010-03-01| 826.76
#2010-03-02| 829.90
#2010-03-03| 835.95
#2010-03-04| 839.07
#2010-03-05| 845.02
#2010-03-08| 850.75
#2010-03-09| 852.28
#2010-03-10| 860.80
#2010-03-11| 856.90
#2010-03-12| 865.12
#2010-03-15| 863.68
#2010-03-16| 871.78
#2010-03-17| 877.60
#2010-03-18| 872.44
#2010-03-19| 873.85
#2010-03-22| 878.89
#2010-03-23| 889.19
#2010-03-24| 890.48
#2010-03-25| 897.60
#2010-03-26| 898.18
#2010-03-29| 898.95
#2010-03-30| 896.80
#2010-03-31| 890.08
#2010-04-01| 905.04
#2010-04-02| .
#2010-04-05| .
#2010-04-06| 916.52
#2010-04-07| 918.74
#2010-04-08| 914.42
#2010-04-09| 921.38
#2010-04-12| 925.10
#2010-04-13| 919.60
#2010-04-14| 922.39
#2010-04-15| 924.10
#2010-04-16| 919.77
#2010-04-19| 908.82
#2010-04-20| 917.62
#2010-04-21| 906.26
#2010-04-22| 903.15
#2010-04-23| 917.82
#2010-04-26| 920.79
#2010-04-27| 896.62
#2010-04-28| 886.83
#2010-04-29| 905.79
#2010-04-30| 917.12
#2010-05-03| 911.50
#2010-05-04| 890.28
#2010-05-05| 859.21
#2010-05-06| 838.56
#2010-05-07| 803.58
#2010-05-10| 853.94
#2010-05-11| 843.29
#2010-05-12| 861.20
#2010-05-13| .
#2010-05-14| 843.23
#2010-05-17| 835.76
#2010-05-18| 839.91
#2010-05-19| 826.56
#2010-05-20| 809.02
#2010-05-21| 813.16
#2010-05-24| 814.58
#2010-05-25| 790.84
#2010-05-26| 811.04
#2010-05-27| 828.60
#2010-05-28| 827.80
#2010-05-31| 829.02
#2010-06-01| 828.89
#2010-06-02| 836.77
#2010-06-03| 848.87
#2010-06-04| 837.58
#2010-06-07| 825.53
#2010-06-08| 816.53
#2010-06-09| 833.07
#2010-06-10| 849.91
#2010-06-11| 853.88
#2010-06-14| 865.61
#2010-06-15| 872.28
#2010-06-16| 869.18
#2010-06-17| 867.42
#2010-06-18| 868.73
#2010-06-21| 876.86
#2010-06-22| 876.02
#2010-06-23| 864.37
#2010-06-24| 845.02
#2010-06-25| .
#2010-06-28| 846.22
#2010-06-29| 817.73
#2010-06-30| 821.60
#2010-07-01| 804.82
#2010-07-02| 805.77
#2010-07-05| 804.56
#2010-07-06| 825.18
#2010-07-07| 836.77
#2010-07-08| 834.37
#2010-07-09| 840.66
#2010-07-12| 842.85
#2010-07-13| 862.20
#2010-07-14| 867.07
#2010-07-15| 862.09
#2010-07-16| 846.02
#2010-07-19| 847.24
#2010-07-20| 840.75
#2010-07-21| 855.25
#2010-07-22| 873.94
#2010-07-23| 872.71
#2010-07-26| 876.59
#2010-07-27| 880.07
#2010-07-28| 880.46
#2010-07-29| 876.25
#2010-07-30| 877.29
#2010-08-02| 894.65
#2010-08-03| 894.92
#2010-08-04| 895.27
#2010-08-05| 898.32
#2010-08-06| 893.66
#2010-08-09| 894.38
#2010-08-10| 883.56
#2010-08-11| 863.16
#2010-08-12| 857.28
#2010-08-13| 860.03
#2010-08-16| 869.83
#2010-08-17| 879.48
#2010-08-18| 877.78
#2010-08-19| 862.38
#2010-08-20| 851.01
#2010-08-23| 849.39
#2010-08-24| 834.90
#2010-08-25| 824.43
#2010-08-26| 832.96
#2010-08-27| 840.60
#2010-08-30| 825.78
#2010-08-31| 823.94
#2010-09-01| 853.47
#2010-09-02| 852.63
#2010-09-03| 860.57
#2010-09-06| 861.58
#2010-09-07| 854.94
#2010-09-08| 862.29
#2010-09-09| 873.13
#2010-09-10| 880.19
#2010-09-13| 886.74
#2010-09-14| 893.04
#2010-09-15| 885.47
#2010-09-16| 882.40
#2010-09-17| 881.81
#2010-09-20| 891.33
#2010-09-21| 896.95
#2010-09-22| 890.78
#2010-09-23| 885.12
#2010-09-24| 898.94
#2010-09-27| 898.80
#2010-09-28| 901.32
#2010-09-29| 903.24
#2010-09-30| 903.27
#2010-10-01| 900.44
#2010-10-04| 888.51
#2010-10-05| 903.73
#2010-10-06| 908.26
#2010-10-07| 895.18
#2010-10-08| 898.88
#2010-10-11| 905.47
#2010-10-12| 908.07
#2010-10-13| 918.47
#2010-10-14| 918.57
#2010-10-15| 910.91
#2010-10-18| 915.40
#2010-10-19| 913.94
#2010-10-20| 909.79
#2010-10-21| 918.45
#2010-10-22| 912.99
#2010-10-25| 908.31
#2010-10-26| 908.22
#2010-10-27| 912.36
#2010-10-28| 907.49
#2010-10-29| 906.24
#2010-11-01| 909.08
#2010-11-02| 912.85
#2010-11-03| 906.43
#2010-11-04| 919.94
#2010-11-05| 917.57
#2010-11-08| 920.39
#2010-11-09| 923.48
#2010-11-10| 923.71
#2010-11-11| 927.62
#2010-11-12| 923.40
#2010-11-15| 928.13
#2010-11-16| 909.51
#2010-11-17| 913.64
#2010-11-18| 926.84
#2010-11-19| 928.11
#2010-11-22| 927.69
#2010-11-23| 911.06
#2010-11-24| 916.06
#2010-11-25| 919.36
#2010-11-26| 922.65
#2010-11-29| 913.71
#2010-11-30| 916.68
#2010-12-01| 937.86
#2010-12-02| 954.13
#2010-12-03| 954.29
#2010-12-06| 960.03
#2010-12-07| 965.95
#2010-12-08| 966.60
#2010-12-09| 956.93
#2010-12-10| 960.52
#2010-12-13| 967.38
#2010-12-14| 971.60
#2010-12-15| 974.71
#2010-12-16| 970.41
#2010-12-17| 970.26
#2010-12-20| 978.88
#2010-12-21| 993.36
#2010-12-22| 985.42
#2010-12-23| 986.52
#2010-12-24| .
#2010-12-27| 985.20
#2010-12-28| 986.20
#2010-12-29| 990.25
#2010-12-30| 986.40
#2010-12-31| .
#2011-01-03|1007.18
#2011-01-04|1006.98
#2011-01-05|1000.64
#2011-01-06| .
#2011-01-07|1014.39
#2011-01-10|1004.33
#2011-01-11|1014.76
#2011-01-12|1015.92
#2011-01-13|1012.14
#2011-01-14|1014.94
#2011-01-17|1007.43
#2011-01-18|1014.96
#2011-01-19| 997.63
#2011-01-20| 977.75
#2011-01-21| 992.37
#2011-01-24| 990.75
#2011-01-25| 988.22
#2011-01-26|1001.85
#2011-01-27|1005.10
#2011-01-28| 993.17
#2011-01-31| 982.84
#2011-02-01| 989.41
#2011-02-02| 977.67
#2011-02-03| 982.01
#2011-02-04| 981.23
#2011-02-07| 989.28
#2011-02-08| 983.07
#2011-02-09| 987.68
#2011-02-10| 980.49
#2011-02-11| 987.47
#2011-02-14| 982.95
#2011-02-15| 973.74
#2011-02-16| 976.49
#2011-02-17| 973.91
#2011-02-18| 976.73
#2011-02-21| 966.63
#2011-02-22| 964.99
#2011-02-23| 949.73
#2011-02-24| 954.19
#2011-02-25| 958.58
#2011-02-28| 971.68
#2011-03-01| 967.90
#2011-03-02| 959.82
#2011-03-03| 967.71
#2011-03-04| 977.21
#2011-03-07| 989.38
#2011-03-08| 998.73
#2011-03-09|1008.28
#2011-03-10| 998.10
#2011-03-11| 984.39
#2011-03-14| 974.88
#2011-03-15| 945.93
#2011-03-16| 940.67
#2011-03-17| 954.74
#2011-03-18| 961.56
#2011-03-21| 980.18
#2011-03-22| 984.25
#2011-03-23| 987.97
#2011-03-24|1000.79
#2011-03-25|1005.60
#2011-03-28|1014.21
#2011-03-29|1013.80
#2011-03-30|1024.59
#2011-03-31|1023.59
#2011-04-01|1038.29
#2011-04-04|1043.53
#2011-04-05|1039.96
#2011-04-06|1048.13
#2011-04-07|1038.20
#2011-04-08|1040.98
#2011-04-11|1037.84
#2011-04-12|1023.87
#2011-04-13|1024.53
#2011-04-14|1020.42
#2011-04-15|1022.64
#2011-04-18|1009.12
#2011-04-19|1017.88
#2011-04-20|1036.48
#2011-04-21|1042.05
#2011-04-22| .
#2011-04-25| .
#2011-04-26|1053.36
#2011-04-27|1057.11
#2011-04-28|1061.88
#2011-04-29|1067.80
#2011-05-02|1072.59
#2011-05-03|1063.81
#2011-05-04|1056.15
#2011-05-05|1051.51
#2011-05-06|1067.76
#2011-05-09|1066.85
#2011-05-10|1073.43
#2011-05-11|1076.30
#2011-05-12|1073.53
#2011-05-13|1073.73
#2011-05-16|1077.98
#2011-05-17|1060.73
#2011-05-18|1059.45
#2011-05-19|1069.24
#2011-05-20|1071.29
#2011-05-23|1048.34
#2011-05-24|1039.96
#2011-05-25|1046.02
#2011-05-26|1035.28
#2011-05-27|1039.47
#2011-05-30|1040.13
#2011-05-31|1043.75
#2011-06-01|1046.01
#2011-06-02| .
#2011-06-03|1027.64
#2011-06-06| .
#2011-06-07|1021.79
#2011-06-08| 995.97
#2011-06-09|1001.94
#2011-06-10| 985.85
#2011-06-13| 976.43
#2011-06-14| 991.11
#2011-06-15| 975.98
#2011-06-16| 960.61
#2011-06-17| 964.77
#2011-06-20| 950.58
#2011-06-21| 967.96
#2011-06-22| 956.29
#2011-06-23| 942.12
#2011-06-24| .
#2011-06-27| 952.76
#2011-06-28| 955.52
#2011-06-29| 983.17
#2011-06-30|1000.00
#2011-07-01|1007.58
#2011-07-04|1009.27
#2011-07-05|1008.09
#2011-07-06|1006.01
#2011-07-07|1014.28
#2011-07-08|1003.79
#2011-07-11| 984.19
#2011-07-12| 985.26
#2011-07-13| 984.03
#2011-07-14| 973.75
#2011-07-15| 959.89
#2011-07-18| 934.05
#2011-07-19| 947.91
#2011-07-20| 965.67
#2011-07-21| 969.85
#2011-07-22| 977.91
#2011-07-25| 974.87
#2011-07-26| 964.32
#2011-07-27| 959.83
#2011-07-28| 953.04
#2011-07-29| 946.17
#2011-08-01| 929.81
#2011-08-02| 900.56
#2011-08-03| 876.74
#2011-08-04| 837.43
#2011-08-05| 827.58
#2011-08-08| 786.19
#2011-08-09| 799.26
#2011-08-10| 783.49
#2011-08-11| 818.28
#2011-08-12| 847.39
#2011-08-15| 865.64
#2011-08-16| 851.61
#2011-08-17| 846.11
#2011-08-18| 802.16
#2011-08-19| 787.25
#2011-08-22| 793.94
#2011-08-23| 804.09
#2011-08-24| 820.58
#2011-08-25| 807.28
#2011-08-26| 803.72
#2011-08-29| 827.21
#2011-08-30| 831.27
#2011-08-31| 848.74
#2011-09-01| 856.26
#2011-09-02| 838.88
#2011-09-05| 798.44
#2011-09-06| 797.49
#2011-09-07| 827.30
#2011-09-08| 824.01
#2011-09-09| 796.65
#2011-09-12| 776.40
#2011-09-13| 786.88
#2011-09-14| 801.57
#2011-09-15| 819.46
#2011-09-16| 822.03
#2011-09-19| 796.85
#2011-09-20| 806.92
#2011-09-21| 798.54
#2011-09-22| 764.00
#2011-09-23| 763.19
#2011-09-26| 762.03
#2011-09-27| 802.21
#2011-09-28| 785.06
#2011-09-29| 800.48
#2011-09-30| 783.68
#2011-10-03| 773.25
#2011-10-04| 744.74
#2011-10-05| 767.30
#2011-10-06| 783.98
#2011-10-07| 784.95
#2011-10-10| 805.14
#2011-10-11| 799.96
#2011-10-12| 810.98
#2011-10-13| 798.19
#2011-10-14| 816.88
#2011-10-17| 810.07
#2011-10-18| 817.21
#2011-10-19| 819.21
#2011-10-20| 816.24
#2011-10-21| 833.90
#2011-10-24| 845.82
#2011-10-25| 836.57
#2011-10-26| 843.27
#2011-10-27| 882.80
#2011-10-28| 878.98
#2011-10-31| 849.31
#2011-11-01| 807.63
#2011-11-02| 825.59
#2011-11-03| 838.49
#2011-11-04| 849.67
#2011-11-07| 837.71
#2011-11-08| 846.16
#2011-11-09| 823.66
#2011-11-10| 816.77
#2011-11-11| 844.01
#2011-11-14| 833.96
#2011-11-15| 827.24
#2011-11-16| 822.78
#2011-11-17| 810.62
#2011-11-18| 801.97
#2011-11-21| 777.78
#2011-11-22| 780.43
#2011-11-23| 765.88
#2011-11-24| 768.78
#2011-11-25| 773.50
#2011-11-28| 800.16
#2011-11-29| 803.74
#2011-11-30| 833.15
#2011-12-01| 826.61
#2011-12-02| 833.94
#2011-12-05| 846.27
#2011-12-06| 838.00
#2011-12-07| 833.41
#2011-12-08| 811.50
#2011-12-09| 814.01
#2011-12-12| 801.58
#2011-12-13| 817.44
#2011-12-14| 797.65
#2011-12-15| 803.82
#2011-12-16| 802.32
#2011-12-19| 800.37
#2011-12-20| 822.76
#2011-12-21| 826.26
#2011-12-22| 834.89
#2011-12-23| 845.00
#2011-12-26| .
#2011-12-27| 840.82
#2011-12-28| 834.54
#2011-12-29| 837.14
#2011-12-30| 840.37
#2012-01-02| 860.07
#2012-01-03| 878.76
#2012-01-04| 871.41
#2012-01-05| 870.42
#2012-01-06| .
#2012-01-09| 858.17
#2012-01-10| 871.92
#2012-01-11| 875.57
#2012-01-12| 886.25
#2012-01-13| 886.71
#2012-01-16| 891.31
#2012-01-17| 899.10
#2012-01-18| 901.41
#2012-01-19| 906.54
#2012-01-20| 906.32
#2012-01-23| 909.06
#2012-01-24| 906.55
#2012-01-25| 908.44
#2012-01-26| 923.96
#2012-01-27| 926.19
#2012-01-30| 908.81
#2012-01-31| 913.80
#2012-02-01| 934.64
#2012-02-02| 942.46
#2012-02-03| 951.05
#2012-02-06| 947.91
#2012-02-07| 942.33
#2012-02-08| 946.35
#2012-02-09| 945.15
#2012-02-10| 937.97
#2012-02-13| 947.18
#2012-02-14| 945.99
#2012-02-15| 955.98
#2012-02-16| 959.11
#2012-02-17| 964.38
#2012-02-20| 974.06
#2012-02-21| 968.30
#2012-02-22| 965.27
#2012-02-23| 963.15
#2012-02-24| 973.89
#2012-02-27| 965.78
#2012-02-28| 971.52
#2012-02-29| 974.03
#2012-03-01| 979.46
#2012-03-02| 975.60
#2012-03-05| 968.22
#2012-03-06| 934.43
#2012-03-07| 943.94
#2012-03-08| 959.08
#2012-03-09| 965.54
#2012-03-12| 964.83
#2012-03-13| 976.93
#2012-03-14| 985.61
#2012-03-15| 988.80
#2012-03-16| 993.22
#2012-03-19| 993.16
#2012-03-20| 980.04
#2012-03-21| 973.55
#2012-03-22| 960.07
#2012-03-23| 965.13
#2012-03-26| 989.09
#2012-03-27| 987.95
#2012-03-28| 977.96
#2012-03-29| 962.36
#2012-03-30| 977.85
#2012-04-02| 990.81
#2012-04-03| 984.06
#2012-04-04| 953.18
#2012-04-05| 953.39
#2012-04-06| .
#2012-04-09| .
#2012-04-10| 928.62
#2012-04-11| 937.38
#2012-04-12| 956.44
#2012-04-13| 938.17
#2012-04-16| 941.72
#2012-04-17| 957.57
#2012-04-18| 937.07
#2012-04-19| 935.80
#2012-04-20| 937.63
#2012-04-23| 904.68
#2012-04-24| 916.39
#2012-04-25| 925.31
#2012-04-26| 922.17
#2012-04-27| 936.31
#2012-04-30| 940.76
#2012-05-01| .
#2012-05-02| 931.72
#2012-05-03| 940.76
#2012-05-04| 921.84
#2012-05-07| 919.86
#2012-05-08| 905.14
#2012-05-09| 896.44
#2012-05-10| 910.79
#2012-05-11| 913.18
#2012-05-14| 892.10
#2012-05-15| 891.23
#2012-05-16| 880.31
#2012-05-17| .
#2012-05-18| 852.15
#2012-05-21| 867.80
#2012-05-22| 891.16
#2012-05-23| 865.78
#2012-05-24| 872.67
#2012-05-25| 875.28
#2012-05-28| 878.04
#2012-05-29| 889.13
#2012-05-30| 880.35
#2012-05-31| 871.77
#2012-06-01| 855.10
#2012-06-04| 851.40
#2012-06-05| 852.60
#2012-06-06| .
#2012-06-07| 881.80
#2012-06-08| 872.01
#2012-06-11| 877.96
#2012-06-12| 876.44
#2012-06-13| 862.53
#2012-06-14| 854.14
#2012-06-15| 862.76
#2012-06-18| 866.63
#2012-06-19| 877.65
#2012-06-20| 886.77
#2012-06-21| 880.83
#2012-06-22| .
#2012-06-25| 863.21
#2012-06-26| 857.89
#2012-06-27| 865.49
#2012-06-28| 858.53
#2012-06-29| 895.62
#2012-07-02| 901.61
#2012-07-03| 918.53
#2012-07-04| 918.87
#2012-07-05| 916.30
#2012-07-06| 905.49
#2012-07-09| 901.38
#2012-07-10| 909.54
#2012-07-11| 904.34
#2012-07-12| 897.33
#2012-07-13| 907.72
#2012-07-16| 913.88
#2012-07-17| 910.76
#2012-07-18| 915.59
#2012-07-19| 928.51
#2012-07-20| 913.24
#2012-07-23| 899.01
#2012-07-24| 898.50
#2012-07-25| 905.58
#2012-07-26| 925.35
#2012-07-27| 933.54
#2012-07-30| 940.52
#2012-07-31| 933.13
#2012-08-01| 928.14
#2012-08-02| 921.15
#2012-08-03| 940.03
#2012-08-06| 940.15
#2012-08-07| 939.30
#2012-08-08| 940.59
#2012-08-09| 944.70
#2012-08-10| 942.96
#2012-08-13| 942.56
#2012-08-14| 942.06
#2012-08-15| 931.89
#2012-08-16| 935.43
#2012-08-17| 940.96
#2012-08-20| 934.02
#2012-08-21| 936.13
#2012-08-22| 921.51
#2012-08-23| 914.95
#2012-08-24| 910.61
#2012-08-27| 912.90
#2012-08-28| 898.99
#2012-08-29| 902.66
#2012-08-30| 895.29
#2012-08-31| 903.02
#2012-09-03| 901.07
#2012-09-04| 892.61
#2012-09-05| 896.69
#2012-09-06| 908.11
#2012-09-07| 922.13
#2012-09-10| 922.97
#2012-09-11| 929.08
#2012-09-12| 935.82
#2012-09-13| 939.61
#2012-09-14| 964.10
#2012-09-17| 962.58
#2012-09-18| 949.79
#2012-09-19| 955.53
#2012-09-20| 949.71
#2012-09-21| 955.81
#2012-09-24| 955.92
#2012-09-25| 959.01
#2012-09-26| 942.19
#2012-09-27| 942.44
#2012-09-28| 937.24
#2012-10-01| 947.26
#2012-10-02| 944.79
#2012-10-03| 945.00
#2012-10-04| 947.88
#2012-10-05| 961.26
#2012-10-08| 949.88
#2012-10-09| 941.16
#2012-10-10| 931.92
#2012-10-11| 933.90
#2012-10-12| 929.56
#2012-10-15| 933.48
#2012-10-16| 941.21
#2012-10-17| 942.46
#2012-10-18| 938.04
#2012-10-19| 926.73
#2012-10-22| 926.77
#2012-10-23| 915.03
#2012-10-24| 919.83
#2012-10-25| 925.94
#2012-10-26| 930.56
#2012-10-29| 927.62
#2012-10-30| 933.21
#2012-10-31| 930.28
#2012-11-01| 937.21
#2012-11-02| 942.38
#2012-11-05| 939.11
#2012-11-06| 950.60
#2012-11-07| 938.89
#2012-11-08| 935.58
#2012-11-09| 927.48
#2012-11-12| 928.27
#2012-11-13| 923.64
#2012-11-14| 920.59
#2012-11-15| 913.63
#2012-11-16| 906.14
#2012-11-19| 922.76
#2012-11-20| 927.01
#2012-11-21| 932.05
#2012-11-22| 941.30
#2012-11-23| 954.70
#2012-11-26| 956.30
#2012-11-27| 961.29
#2012-11-28| 960.18
#2012-11-29| 973.65
#2012-11-30| 975.55
#2012-12-03| 979.93
#2012-12-04| 984.91
#2012-12-05| 991.76
#2012-12-06| 997.42
#2012-12-07| 998.66
#2012-12-10|1007.17
#2012-12-11|1013.76
#2012-12-12|1019.74
#2012-12-13|1007.72
#2012-12-14|1015.59
#2012-12-17|1017.33
#2012-12-18|1020.72
#2012-12-19|1025.41
#2012-12-20|1028.85
#2012-12-21|1024.66
#2012-12-24| .
#2012-12-25| .
#2012-12-26| .
#2012-12-27|1036.72
#2012-12-28|1039.37
#2012-12-31| .
#2013-01-01| .
#2013-01-02|1059.16
#2013-01-03|1059.54
#2013-01-04|1065.88
#2013-01-07|1058.74
#2013-01-08|1053.60
#2013-01-09|1058.92
#2013-01-10|1058.20
#2013-01-11|1067.93
#2013-01-14|1073.15
#2013-01-15|1069.76
#2013-01-16|1071.47
#2013-01-17|1079.29
#2013-01-18|1085.67
#2013-01-21|1087.20
#2013-01-22|1082.61
#2013-01-23|1082.31
#2013-01-24|1089.04
#2013-01-25|1096.08
#2013-01-28|1101.95
#2013-01-29|1102.41
#2013-01-30|1109.82
#2013-01-31|1106.66
#2013-02-01|1116.52
#2013-02-04|1099.00
#2013-02-05|1110.65
#2013-02-06|1112.87
#2013-02-07|1108.28
#2013-02-08|1120.13
#2013-02-11|1126.88
#2013-02-12|1132.87
#2013-02-13|1146.74
#2013-02-14|1140.80
#2013-02-15|1152.58
#2013-02-18|1157.35
#2013-02-19|1166.21
#2013-02-20|1169.48
#2013-02-21|1149.89
#2013-02-22|1160.97
#2013-02-25|1160.68
#2013-02-26|1148.47
#2013-02-27|1178.91
#2013-02-28|1180.56
#2013-03-01|1175.47
#2013-03-04|1172.21
#2013-03-05|1175.86
#2013-03-06|1167.37
#2013-03-07|1177.76
#2013-03-08|1187.87
#2013-03-11|1188.35
#2013-03-12|1178.49
#2013-03-13|1172.51
#2013-03-14|1191.88
#2013-03-15|1189.36
#2013-03-18|1177.87
#2013-03-19|1160.67
#2013-03-20|1167.15
#2013-03-21|1158.08
#2013-03-22|1170.13
#2013-03-25|1170.53
#2013-03-26|1174.64
#2013-03-27|1173.39
#2013-03-28|1186.99
#2013-03-29| .
#2013-04-01| .
#2013-04-02|1205.15
#2013-04-03|1194.24
#2013-04-04|1180.59
#2013-04-05|1168.48
#2013-04-08|1163.23
#2013-04-09|1174.03
#2013-04-10|1191.96
#2013-04-11|1202.04
#2013-04-12|1197.05
#2013-04-15|1193.49
#2013-04-16|1185.09
#2013-04-17|1163.05
#2013-04-18|1163.31
#2013-04-19|1150.32
#2013-04-22|1153.03
#2013-04-23|1170.22
#2013-04-24|1181.84
#2013-04-25|1204.22
#2013-04-26|1209.12
#2013-04-29|1218.59
#2013-04-30|1224.41
#2013-05-01| .
#2013-05-02|1227.06
#2013-05-03|1231.58
#2013-05-06|1241.83
#2013-05-07|1248.57
#2013-05-08|1258.71
#2013-05-09| .
#2013-05-10|1269.15
#2013-05-13|1264.45
#2013-05-14|1271.38
#2013-05-15|1279.87
#2013-05-16|1283.63
#2013-05-17|1291.62
#2013-05-20|1288.55
#2013-05-21|1288.36
#2013-05-22|1291.48
#2013-05-23|1258.94
#2013-05-24|1255.68
#2013-05-27|1264.92
#2013-05-28|1278.28
#2013-05-29|1260.92
#2013-05-30|1261.89
#2013-05-31|1245.87
#2013-06-03|1240.24
#2013-06-04|1244.77
#2013-06-05|1217.90
#2013-06-06| .
#2013-06-07|1226.98
#2013-06-10|1225.44
#2013-06-11|1211.22
#2013-06-12|1205.39
#2013-06-13|1195.32
#2013-06-14|1194.21
#2013-06-17|1211.11
#2013-06-18|1219.35
#2013-06-19|1208.24
#2013-06-20|1177.32
#2013-06-21| .
#2013-06-24|1138.13
#2013-06-25|1154.52
#2013-06-26|1170.31
#2013-06-27|1182.66
#2013-06-28|1177.56
#2013-07-01|1192.18
#2013-07-02|1192.13
#2013-07-03|1196.34
#2013-07-04|1217.19
#2013-07-05|1211.34
#2013-07-08|1231.18
#2013-07-09|1250.39
#2013-07-10|1257.42
#2013-07-11|1276.41
#2013-07-12|1283.07
#2013-07-15|1282.58
#2013-07-16|1282.83
#2013-07-17|1280.98
#2013-07-18|1285.36
#2013-07-19|1289.17
#2013-07-22|1281.00
#2013-07-23|1287.04
#2013-07-24|1291.93
#2013-07-25|1293.01
#2013-07-26|1287.92
#2013-07-29|1287.63
#2013-07-30|1292.69
#2013-07-31|1293.51
#2013-08-01|1309.14
#2013-08-02|1310.61
#2013-08-05|1315.11
#2013-08-06|1309.04
#2013-08-07|1298.27
#2013-08-08|1301.13
#2013-08-09|1306.56
#2013-08-12|1304.17
#2013-08-13|1296.76
#2013-08-14|1305.00
#2013-08-15|1292.18
#2013-08-16|1302.97
#2013-08-19|1302.07
#2013-08-20|1301.84
#2013-08-21|1283.17
#2013-08-22|1292.56
#2013-08-23|1302.34
#2013-08-26|1302.27
#2013-08-27|1281.95
#2013-08-28|1274.33
#2013-08-29|1284.94
#2013-08-30|1278.40
#2013-09-02|1302.92
#2013-09-03|1313.05
#2013-09-04|1320.81
#2013-09-05|1328.73
#2013-09-06|1331.70
#2013-09-09|1327.89
#2013-09-10|1345.69
#2013-09-11|1347.63
#2013-09-12|1351.77
#2013-09-13|1352.16
#2013-09-16|1358.97
#2013-09-17|1352.63
#2013-09-18|1354.03
#2013-09-19|1368.22
#2013-09-20|1364.38
#2013-09-23|1352.22
#2013-09-24|1359.01
#2013-09-25|1344.18
#2013-09-26|1336.72
#2013-09-27|1334.19
#2013-09-30|1324.58
#2013-10-01|1329.96
#2013-10-02|1319.96
#2013-10-03|1327.15
#2013-10-04|1323.66
#2013-10-07|1315.07
#2013-10-08|1308.20
#2013-10-09|1303.84
#2013-10-10|1325.81
#2013-10-11|1341.40
#2013-10-14|1336.90
#2013-10-15|1353.61
#2013-10-16|1354.33
#2013-10-17|1359.86
#2013-10-18|1382.98
#2013-10-21|1397.56
#2013-10-22|1399.23
#2013-10-23|1395.23
#2013-10-24|1412.18
#2013-10-25|1407.91
#2013-10-28|1394.35
#2013-10-29|1394.06
#2013-10-30|1391.02
#2013-10-31|1382.96
#2013-11-01|1383.17
#2013-11-04|1388.04
#2013-11-05|1383.00
#2013-11-06|1388.39
#2013-11-07|1394.71
#2013-11-08|1388.98
#2013-11-11|1392.05
#2013-11-12|1384.62
#2013-11-13|1371.94
#2013-11-14|1384.95
#2013-11-15|1386.97
#2013-11-18|1401.32
#2013-11-19|1401.05
#2013-11-20|1395.34
#2013-11-21|1393.04
#2013-11-22|1402.22
#2013-11-25|1407.72
#2013-11-26|1413.06
#2013-11-27|1426.55
#2013-11-28|1431.68
#2013-11-29|1431.24
#2013-12-02|1430.63
#2013-12-03|1404.06
#2013-12-04|1403.18
#2013-12-05|1395.40
#2013-12-06|1404.01
#2013-12-09|1415.83
#2013-12-10|1414.04
#2013-12-11|1413.20
#2013-12-12|1404.35
#2013-12-13|1405.72
#2013-12-16|1430.73
#2013-12-17|1433.37
#2013-12-18|1445.17
#2013-12-19|1471.96
#2013-12-20|1486.80
#2013-12-23|1506.89
#2013-12-24| .
#2013-12-25| .
#2013-12-26| .
#2013-12-27|1516.49
#2013-12-30|1506.83
#2013-12-31| .
#2014-01-01| .
#2014-01-02|1507.19
#2014-01-03|1510.95
#2014-01-06| .
#2014-01-07|1515.36
#2014-01-08|1519.72
#2014-01-09|1537.38
#2014-01-10|1542.89
#2014-01-13|1540.76
#2014-01-14|1525.63
#2014-01-15|1543.66
#2014-01-16|1538.87
#2014-01-17|1530.56
#2014-01-20|1510.90
#2014-01-21|1509.71
#2014-01-22|1510.15
#2014-01-23|1489.37
#2014-01-24|1468.55
#2014-01-27|1451.52
#2014-01-28|1465.04
#2014-01-29|1457.12
#2014-01-30|1455.92
#2014-01-31|1450.58
#2014-02-03|1425.77
#2014-02-04|1430.92
#2014-02-05|1457.05
#2014-02-06|1479.71
#2014-02-07|1484.07
#2014-02-10|1483.18
#2014-02-11|1508.10
#2014-02-12|1507.59
#2014-02-13|1506.68
#2014-02-14|1480.94
#2014-02-17|1499.50
#2014-02-18|1487.62
#2014-02-19|1497.60
#2014-02-20|1494.49
#2014-02-21|1504.82
#2014-02-24|1531.99
#2014-02-25|1525.46
#2014-02-26|1525.48
#2014-02-27|1521.62
#2014-02-28|1532.85
#2014-03-03|1479.74
#2014-03-04|1508.02
#2014-03-05|1502.18
#2014-03-06|1519.90
#2014-03-07|1508.24
#2014-03-10|1511.47
#2014-03-11|1515.86
#2014-03-12|1501.20
#2014-03-13|1493.25
#2014-03-14|1484.76
#2014-03-17|1510.48
#2014-03-18|1506.61
#2014-03-19|1517.07
#2014-03-20|1505.45
#2014-03-21|1502.79
#2014-03-24|1476.30
#2014-03-25|1498.39
#2014-03-26|1508.06
#2014-03-27|1508.05
#2014-03-28|1513.70
#2014-03-31|1541.40
#2014-04-01|1558.29
#2014-04-02|1553.20
#2014-04-03|1547.61
#2014-04-04|1544.82
#2014-04-07|1530.59
#2014-04-08|1529.16
#2014-04-09|1555.76
#2014-04-10|1565.10
#2014-04-11|1538.09
#2014-04-14|1527.03
#2014-04-15|1507.63
#2014-04-16|1518.87
#2014-04-17|1528.23
#2014-04-18| .
#2014-04-21| .
#2014-04-22|1563.52
#2014-04-23|1553.75
#2014-04-24|1576.14
#2014-04-25|1581.50
#2014-04-28|1593.58
#2014-04-29|1599.69
#2014-04-30|1607.69
#2014-05-01| .
#2014-05-02|1612.16
#2014-05-05|1617.85
#2014-05-06|1611.70
#2014-05-07|1604.65
#2014-05-08|1622.52
#2014-05-09|1641.32
#2014-05-12|1664.71
#2014-05-13|1685.26
#2014-05-14|1686.93
#2014-05-15|1686.16
#2014-05-16|1677.50
#2014-05-19|1688.49
#2014-05-20|1691.51
#2014-05-21|1695.93
#2014-05-22|1706.61
#2014-05-23|1718.52
#2014-05-26|1729.60
#2014-05-27|1724.62
#2014-05-28|1735.17
#2014-05-29| .
#2014-05-30|1737.57
#2014-06-02|1738.83
#2014-06-03|1731.04
#2014-06-04|1728.80
#2014-06-05|1706.33
#2014-06-06| .
#2014-06-09|1724.41
#2014-06-10|1720.24
#2014-06-11|1714.98
#2014-06-12|1716.68
#2014-06-13|1702.03
#2014-06-16|1685.68
#2014-06-17|1684.69
#2014-06-18|1678.62
#2014-06-19|1690.69
#2014-06-20| .
#2014-06-23|1694.61
#2014-06-24|1684.85
#2014-06-25|1670.66
#2014-06-26|1677.50
#2014-06-27|1691.55
#2014-06-30|1695.78
#2014-07-01|1703.78
#2014-07-02|1711.95
#2014-07-03|1758.08
#2014-07-04|1742.08
#2014-07-07|1728.87
#2014-07-08|1707.35
#2014-07-09|1699.28
#2014-07-10|1667.19
#2014-07-11|1658.73
#2014-07-14|1689.39
#2014-07-15|1672.24
#2014-07-16|1686.41
#2014-07-17|1673.58
#2014-07-18|1692.87
#2014-07-21|1674.37
#2014-07-22|1689.16
#2014-07-23|1692.84
#2014-07-24|1693.75
#2014-07-25|1691.71
#2014-07-28|1691.79
#2014-07-29|1693.50
#2014-07-30|1691.37
#2014-07-31|1669.55
#2014-08-01|1644.89
#2014-08-04|1643.23
#2014-08-05|1653.31
#2014-08-06|1608.95
#2014-08-07|1588.96
#2014-08-08|1579.36
#2014-08-11|1604.04
#2014-08-12|1599.80
#2014-08-13|1614.10
#2014-08-14|1607.63
#2014-08-15|1608.50
#2014-08-18|1629.80
#2014-08-19|1640.95
#2014-08-20|1644.29
#2014-08-21|1664.95
#2014-08-22|1666.03
#2014-08-25|1685.95
#2014-08-26|1702.08
#2014-08-27|1705.06
#2014-08-28|1688.10
#2014-08-29|1697.29
#2014-09-01|1699.63
#2014-09-02|1697.94
#2014-09-03|1701.82
#2014-09-04|1690.60
#2014-09-05|1667.56
#2014-09-08|1661.94
#2014-09-09|1649.26
#2014-09-10|1647.51
#2014-09-11|1640.82
#2014-09-12|1641.51
#2014-09-15|1634.07
#2014-09-16|1626.50
#2014-09-17|1639.64
#2014-09-18|1650.74
#2014-09-19|1654.28
#2014-09-22|1658.51
#2014-09-23|1646.03
#2014-09-24|1643.58
#2014-09-25|1627.94
#2014-09-26|1627.58
#2014-09-29|1626.51
#2014-09-30|1644.41
#2014-10-01|1604.44
#2014-10-02|1555.03
#2014-10-03|1574.80
#2014-10-06|1560.13
#2014-10-07|1514.26
#2014-10-08|1514.50
#2014-10-09|1505.27
#2014-10-10|1473.45
#2014-10-13|1461.33
#2014-10-14|1473.19
#2014-10-15|1428.12
#2014-10-16|1427.48
#2014-10-17|1473.97
#2014-10-20|1472.33
#2014-10-21|1509.24
#2014-10-22|1536.10
#2014-10-23|1569.49
#2014-10-24|1563.45
#2014-10-27|1574.41
#2014-10-28|1604.29
#2014-10-29|1618.52
#2014-10-30|1629.60
#2014-10-31|1658.48
#2014-11-03|1647.76
#2014-11-04|1650.92
#2014-11-05|1666.47
#2014-11-06|1672.07
#2014-11-07|1673.94
#2014-11-10|1694.14
#2014-11-11|1700.53
#2014-11-12|1684.30
#2014-11-13|1699.47
#2014-11-14|1691.01
#2014-11-17|1682.14
#2014-11-18|1705.42
#2014-11-19|1700.65
#2014-11-20| .
#2014-11-21|1712.68
#2014-11-24|1729.77
#2014-11-25|1744.45
#2014-11-26|1751.20
#2014-11-27|1765.93
#2014-11-28|1759.19
#2014-12-01|1746.19
#2014-12-02|1742.96
#2014-12-03|1764.18
#2014-12-04|1734.86
#2014-12-05| .
#2014-12-08|1769.90
#2014-12-09|1747.16
#2014-12-10|1749.81
#2014-12-11|1747.59
#2014-12-12|1713.07
#2014-12-15|1703.74
#2014-12-16|1704.47
#2014-12-17|1701.90
#2014-12-18|1756.60
#2014-12-19|1765.89
#2014-12-22|1777.25
#2014-12-23|1783.97
#2014-12-24| .
#2014-12-25| .
#2014-12-26| .
#2014-12-29|1794.98
#2014-12-30|1774.51
#2014-12-31| .
#2015-01-01| .
#2015-01-02|1782.46
#2015-01-05|1777.20
#2015-01-06| .
#2015-01-07|1718.49
#2015-01-08|1758.44
#2015-01-09|1747.17
#2015-01-12|1754.23
#2015-01-13|1771.56
#2015-01-14|1729.29
#2015-01-15|1751.19
#2015-01-16|1752.05
#2015-01-19|1758.30
#2015-01-20|1771.65
#2015-01-21|1790.68
#2015-01-22|1829.96
#2015-01-23|1851.97
#2015-01-26|1874.82
#2015-01-27|1847.39
#2015-01-28|1869.72
#2015-01-29|1873.56
#2015-01-30|1881.73
#2015-02-02|1879.30
#2015-02-03|1899.34
#2015-02-04|1887.58
#2015-02-05|1907.96
#2015-02-06|1935.92
#2015-02-09|1930.50
#2015-02-10|1949.66
#2015-02-11|1944.38
#2015-02-12|1993.46
#2015-02-13|2012.88
#2015-02-16|2018.21
#2015-02-17|1997.59
#2015-02-18|2022.92
#2015-02-19|2036.61
#2015-02-20|2038.43
#2015-02-23|2061.86
#2015-02-24|2063.93
#2015-02-25|2069.75
#2015-02-26|2068.09
#2015-02-27|2078.40
#2015-03-02|2074.59
#2015-03-03|2032.41
#2015-03-04|2014.25
#2015-03-05|2041.21
#2015-03-06|2034.52
#2015-03-09|2020.79
#2015-03-10|1985.80
#2015-03-11|2011.75
#2015-03-12|2006.77
#2015-03-13|2017.87
#2015-03-16|2037.11
#2015-03-17|2021.21
#2015-03-18|2050.95
#2015-03-19|2078.67
#2015-03-20|2108.89
#2015-03-23|2108.01
#2015-03-24|2115.11
#2015-03-25|2114.02
#2015-03-26|2089.26
#2015-03-27|2086.94
#2015-03-30|2130.84
#2015-03-31|2122.89
#2015-04-01|2118.84
#2015-04-02|2139.02
#2015-04-03| .
#2015-04-06| .
#2015-04-07|2163.09
#2015-04-08|2165.66
#2015-04-09|2180.64
#2015-04-10|2189.54
#2015-04-13|2194.32
#2015-04-14|2188.44
#2015-04-15|2205.60
#2015-04-16|2196.21
#2015-04-17|2150.66
#2015-04-20|2177.01
#2015-04-21|2222.65
#2015-04-22|2211.77
#2015-04-23|2200.12
#2015-04-24|2203.33
#2015-04-27|2242.87
#2015-04-28|2203.44
#2015-04-29|2142.50
#2015-04-30|2156.92
#2015-05-01| .
#2015-05-04|2163.54
#2015-05-05|2097.31
#2015-05-06|2075.66
#2015-05-07|2066.22
#2015-05-08|2099.62
#2015-05-11|2112.96
#2015-05-12|2069.61
#2015-05-13|2075.27
#2015-05-14| .
#2015-05-15|2105.09
#2015-05-18|2119.87
#2015-05-19|2155.16
#2015-05-20|2159.24
#2015-05-21|2173.10
#2015-05-22|2183.34
#2015-05-25|2181.97
#2015-05-26|2168.28
#2015-05-27|2201.10
#2015-05-28|2203.35
#2015-05-29|2178.01
#2015-06-01|2174.13
#2015-06-02|2158.40
#2015-06-03|2164.24
#2015-06-04|2129.90
#2015-06-05|2086.49
#2015-06-08|2065.58
#2015-06-09|2049.31
#2015-06-10|2093.15
#2015-06-11|2099.94
#2015-06-12|2074.60
#2015-06-15|2015.62
#2015-06-16|2040.07
#2015-06-17|2010.91
#2015-06-18|2002.77
#2015-06-19| .
#2015-06-22|2055.48
#2015-06-23|2085.55
#2015-06-24|2072.01
#2015-06-25|2070.24
#2015-06-26|2087.37
#2015-06-29|2020.03
#2015-06-30|2003.91
#2015-07-01|2052.46
#2015-07-02|2047.68
#2015-07-03|2038.79
#2015-07-06|2001.55
#2015-07-07|1978.23
#2015-07-08|1990.60
#2015-07-09|2040.32
#2015-07-10|2099.49
#2015-07-13|2134.36
#2015-07-14|2124.60
#2015-07-15|2112.85
#2015-07-16|2158.29
#2015-07-17|2169.86
#2015-07-20|2198.01
#2015-07-21|2184.25
#2015-07-22|2160.60
#2015-07-23|2167.47
#2015-07-24|2158.69
#2015-07-27|2108.21
#2015-07-28|2114.48
#2015-07-29|2128.27
#2015-07-30|2135.14
#2015-07-31|2145.91
#2015-08-03|2152.75
#2015-08-04|2146.08
#2015-08-05|2170.92
#2015-08-06|2154.94
#2015-08-07|2125.00
#2015-08-10|2173.16
#2015-08-11|2178.53
#2015-08-12|2117.84
#2015-08-13|2150.84
#2015-08-14|2152.76
#2015-08-17|2158.44
#2015-08-18|2148.53
#2015-08-19|2100.34
#2015-08-20|2059.06
#2015-08-21|1993.77
#2015-08-24|1909.77
#2015-08-25|1972.60
#2015-08-26|1951.54
#2015-08-27|2001.55
#2015-08-28|2013.10
#2015-08-31|2012.71
#2015-09-01|1965.36
#2015-09-02|1969.14
#2015-09-03|2024.98
#2015-09-04|1977.11
#2015-09-07|1992.68
#2015-09-08|2016.41
#2015-09-09|2050.23
#2015-09-10|2028.92
#2015-09-11|2020.64
#2015-09-14|1995.62
#2015-09-15|1991.11
#2015-09-16|2012.83
#2015-09-17|2020.24
#2015-09-18|1974.95
#2015-09-21|1989.78
#2015-09-22|1943.91
#2015-09-23|1955.06
#2015-09-24|1905.86
#2015-09-25|1951.28
#2015-09-28|1915.23
#2015-09-29|1918.18
#2015-09-30|1947.59
#2015-10-01|1951.43
#2015-10-02|1964.13
#2015-10-05|2027.20
#2015-10-06|2044.26
#2015-10-07|2033.49
#2015-10-08|2048.11
#2015-10-09|2062.26
#2015-10-12|2053.15
#2015-10-13|2027.49
#2015-10-14|2007.26
#2015-10-15|2025.98
#2015-10-16|2033.47
#2015-10-19|2034.31
#2015-10-20|2034.73
#2015-10-21|2026.15
#2015-10-22|2058.65
#2015-10-23|2110.47
#2015-10-26|2113.71
#2015-10-27|2104.18
#2015-10-28|2123.26
#2015-10-29|2123.20
#2015-10-30|2132.40
#2015-11-02|2144.25
#2015-11-03|2151.22
#2015-11-04|2164.23
#2015-11-05|2160.87
#2015-11-06|2178.53
#2015-11-09|2177.09
#2015-11-10|2152.28
#2015-11-11|2175.78
#2015-11-12|2150.37
#2015-11-13|2131.22
#2015-11-16|2136.57
#2015-11-17|2183.20
#2015-11-18|2179.85
#2015-11-19|2178.24
#2015-11-20|2190.04
#2015-11-23|2194.29
#2015-11-24|2161.28
#2015-11-25|2178.01
#2015-11-26|2191.04
#2015-11-27|2194.80
#2015-11-30|2222.27
#2015-12-01|2234.63
#2015-12-02|2263.14
#2015-12-03|2225.32
#2015-12-04|2204.91
#2015-12-07|2222.72
#2015-12-08|2169.66
#2015-12-09|2162.07
#2015-12-10|2138.15
#2015-12-11|2083.12
#2015-12-14|2067.05
#2015-12-15|2111.10
#2015-12-16|2113.06
#2015-12-17|2142.23
#2015-12-18|2135.64
#2015-12-21|2123.13
#2015-12-22|2110.58
#2015-12-23|2148.25
#2015-12-24| .
#2015-12-25| .
#2015-12-28|2146.07
#2015-12-29|2167.91
#2015-12-30|2167.88
#2015-12-31| .
#2016-01-01| .
#2016-01-04|2099.98
#2016-01-05|2083.68
#2016-01-06| .
#2016-01-07|2029.41
#2016-01-08|2019.93
#2016-01-11|2015.55
#2016-01-12|2040.07
#2016-01-13|2041.93
#2016-01-14|1989.19
#2016-01-15|1935.46
#2016-01-18|1921.78
#2016-01-19|1950.04
#2016-01-20|1890.66
#2016-01-21|1910.04
#2016-01-22|1971.93
#2016-01-25|1965.02
#2016-01-26|1975.35
#2016-01-27|1972.42
#2016-01-28|1942.20
#2016-01-29|1964.49
#2016-02-01|1954.99
#2016-02-02|1924.78
#2016-02-03|1898.94
#2016-02-04|1906.12
#2016-02-05|1894.44
#2016-02-08|1803.11
#2016-02-09|1801.18
#2016-02-10|1844.11
#2016-02-11|1778.73
#2016-02-12|1824.66
#2016-02-15|1888.63
#2016-02-16|1874.27
#2016-02-17|1937.07
#2016-02-18|1940.49
#2016-02-19|1935.92
#2016-02-22|1977.12
#2016-02-23|1952.40
#2016-02-24|1912.29
#2016-02-25|1944.82
#2016-02-26|1965.74
#2016-02-29|1969.60
#2016-03-01|1998.97
#2016-03-02|1993.05
#2016-03-03|1995.63
#2016-03-04|2015.78
#2016-03-07|2006.47
#2016-03-08|1986.11
#2016-03-09|1997.57
#2016-03-10|1983.85
#2016-03-11|2020.31
#2016-03-14|2038.90
#2016-03-15|2022.32
#2016-03-16|2019.39
#2016-03-17|2014.75
#2016-03-18|2040.11
#2016-03-21|2045.05
#2016-03-22|2050.03
#2016-03-23|2048.91
#2016-03-24|2033.56
#2016-03-25| .
#2016-03-28| .
#2016-03-29|2032.22
#2016-03-30|2073.47
#2016-03-31|2060.32
#2016-04-01|2061.76
#2016-04-04|2055.88
#2016-04-05|2015.84
#2016-04-06|2036.93
#2016-04-07|2009.25
#2016-04-08|2054.26
#2016-04-11|2063.70
#2016-04-12|2067.19
#2016-04-13|2110.72
#2016-04-14|2114.11
#2016-04-15|2106.92
#2016-04-18|2108.33
#2016-04-19|2160.74
#2016-04-20|2177.11
#2016-04-21|2178.30
#2016-04-22|2155.17
#2016-04-25|2156.27
#2016-04-26|2162.07
#2016-04-27|2156.33
#2016-04-28|2136.99
#2016-04-29|2097.75
#2016-05-02|2091.49
#2016-05-03|2063.61
#2016-05-04|2044.74
#2016-05-05| .
#2016-05-06|2033.82
#2016-05-09|2069.57
#2016-05-10|2069.72
#2016-05-11|2058.88
#2016-05-12|2045.57
#2016-05-13|2067.61
#2016-05-16|2076.54
#2016-05-17|2075.92
#2016-05-18|2087.73
#2016-05-19|2065.75
#2016-05-20|2087.35
#2016-05-23|2097.95
#2016-05-24|2109.04
#2016-05-25|2128.85
#2016-05-26|2139.58
#2016-05-27|2152.44
#2016-05-30|2148.57
#2016-05-31|2143.60
#2016-06-01|2112.15
#2016-06-02|2111.32
#2016-06-03|2083.55
#2016-06-06| .
#2016-06-07|2105.14
#2016-06-08|2103.42
#2016-06-09|2083.93
#2016-06-10|2028.25
#2016-06-13|1983.13
#2016-06-14|1943.80
#2016-06-15|1967.17
#2016-06-16|1936.39
#2016-06-17|1964.79
#2016-06-20|2028.13
#2016-06-21|2043.47
#2016-06-22|2052.54
#2016-06-23|2082.13
#2016-06-24| .
#2016-06-27|1921.57
#2016-06-28|1971.99
#2016-06-29|2019.91
#2016-06-30|2045.79
#2016-07-01|2080.21
#2016-07-04|2062.97
#2016-07-05|2027.13
#2016-07-06|1992.29
#2016-07-07|2018.21
#2016-07-08|2040.84
#2016-07-11|2077.82
#2016-07-12|2092.15
#2016-07-13|2109.53
#2016-07-14|2121.92
#2016-07-15|2111.62
#2016-07-18|2110.77
#2016-07-19|2132.64
#2016-07-20|2174.21
#2016-07-21|2167.74
#2016-07-22|2165.14
#2016-07-25|2179.84
#2016-07-26|2173.68
#2016-07-27|2184.09
#2016-07-28|2163.16
#2016-07-29|2168.96
#2016-08-01|2155.27
#2016-08-02|2130.21
#2016-08-03|2110.96
#2016-08-04|2134.42
#2016-08-05|2166.08
#2016-08-08|2174.33
#2016-08-09|2203.64
#2016-08-10|2200.72
#2016-08-11|2207.97
#2016-08-12|2202.81
#2016-08-15|2211.42
#2016-08-16|2197.69
#2016-08-17|2185.13
#2016-08-18|2197.19
#2016-08-19|2179.66
#2016-08-22|2170.17
#2016-08-23|2196.72
#2016-08-24|2206.89
#2016-08-25|2196.91
#2016-08-26|2214.70
#2016-08-29|2225.07
#2016-08-30|2235.62
#2016-08-31|2234.88
#2016-09-01|2229.91
#2016-09-02|2249.80
#2016-09-05|2259.96
#2016-09-06|2253.33
#2016-09-07|2268.16
#2016-09-08|2261.42
#2016-09-09|2244.91
#2016-09-12|2224.95
#2016-09-13|2219.65
#2016-09-14|2223.20
#2016-09-15|2239.99
#2016-09-16|2233.89
#2016-09-19|2266.25
#2016-09-20|2266.50
#2016-09-21|2271.81
#2016-09-22|2308.85
#2016-09-23|2301.93
#2016-09-26|2277.64
#2016-09-27|2275.40
#2016-09-28|2283.20
#2016-09-29|2289.76
#2016-09-30|2303.43
#2016-10-03|2310.29
#2016-10-04|2329.40
#2016-10-05|2335.21
#2016-10-06|2327.12
#2016-10-07|2311.85
#2016-10-10|2340.86
#2016-10-11|2331.51
#2016-10-12|2309.68
#2016-10-13|2283.35
#2016-10-14|2309.24
#2016-10-17|2297.23
#2016-10-18|2326.98
#2016-10-19|2324.97
#2016-10-20|2330.59
#2016-10-21|2336.96
#2016-10-24|2332.18
#2016-10-25|2330.17
#2016-10-26|2317.63
#2016-10-27|2318.59
#2016-10-28|2314.29
#2016-10-31|2291.18
#2016-11-01|2254.48
#2016-11-02|2227.76
#2016-11-03|2223.76
#2016-11-04|2199.21
#2016-11-07|2220.23
#2016-11-08|2233.71
#2016-11-09|2229.74
#2016-11-10|2234.89
#2016-11-11|2212.21
#2016-11-14|2218.76
#2016-11-15|2235.11
#2016-11-16|2224.33
#2016-11-17|2236.61
#2016-11-18|2252.08
#2016-11-21|2241.23
#2016-11-22|2250.58
#2016-11-23|2252.46
#2016-11-24|2261.96
#2016-11-25|2269.59
#2016-11-28|2255.96
#2016-11-29|2254.81
#2016-11-30|2272.51
#2016-12-01|2268.35
#2016-12-02|2248.71
#2016-12-05|2277.40
#2016-12-06|2283.14
#2016-12-07|2300.27
#2016-12-08|2314.43
#2016-12-09|2350.04
#2016-12-12|2343.34
#2016-12-13|2363.32
#2016-12-14|2360.80
#2016-12-15|2395.20
#2016-12-16|2396.61
#2016-12-19|2400.86
#2016-12-20|2408.48
#2016-12-21|2384.81
#2016-12-22|2376.92
#2016-12-23|2389.16
#2016-12-26| .
#2016-12-27|2396.04
#2016-12-28|2390.92
#2016-12-29|2385.13
#2016-12-30|2385.50
#2017-01-02|2404.96
#2017-01-03|2411.38
#2017-01-04|2405.23
#2017-01-05|2394.27
#2017-01-06| .
#2017-01-09|2387.42
#2017-01-10|2382.12
#2017-01-11|2387.36
#2017-01-12|2369.97
#2017-01-13|2392.26
#2017-01-16|2379.12
#2017-01-17|2366.85
#2017-01-18|2374.87
#2017-01-19|2380.19
#2017-01-20|2394.26
#2017-01-23|2376.25
#2017-01-24|2406.39
#2017-01-25|2438.85
#2017-01-26|2451.84
#2017-01-27|2449.14
#2017-01-30|2429.79
#2017-01-31|2419.74
#2017-02-01|2440.19
#2017-02-02|2456.30
#2017-02-03|2463.60
#2017-02-06|2457.53
#2017-02-07|2470.05
#2017-02-08|2472.15
#2017-02-09|2481.23
#2017-02-10|2475.37
#2017-02-13|2495.71
#2017-02-14|2505.23
#2017-02-15|2514.82
#2017-02-16|2515.52
#2017-02-17|2510.26
#2017-02-20|2516.79
#2017-02-21|2542.23
#2017-02-22|2535.71
#2017-02-23|2549.35
#2017-02-24|2511.78
#2017-02-27|2501.90
#2017-02-28|2503.66
#2017-03-01|2536.85
#2017-03-02|2517.56
#2017-03-03|2503.74
#2017-03-06|2493.15
#2017-03-07|2490.33
#2017-03-08|2495.55
#2017-03-09|2503.40
#2017-03-10|2513.60
#2017-03-13|2531.73
#2017-03-14|2519.63
#2017-03-15|2532.83
#2017-03-16|2544.75
#2017-03-17|2555.50
#2017-03-20|2555.63
#2017-03-21|2533.11
#2017-03-22|2505.51
#2017-03-23|2531.19
#2017-03-24|2510.70
#2017-03-27|2510.80
#2017-03-28|2521.50
#2017-03-29|2540.90
#2017-03-30|2552.24
#2017-03-31|2576.42
#2017-04-03|2565.57
#2017-04-04|2575.12
#2017-04-05|2588.69
#2017-04-06|2599.04
#2017-04-07|2604.51
#2017-04-10|2623.58
#2017-04-11|2611.45
#2017-04-12|2625.03
#2017-04-13|2623.70
#2017-04-14| .
#2017-04-17| .
#2017-04-18|2622.79
#2017-04-19|2626.65
#2017-04-20|2637.67
#2017-04-21|2641.08
#2017-04-24|2702.79
#2017-04-25|2730.18
#2017-04-26|2743.90
#2017-04-27|2730.03
#2017-04-28|2734.36
#2017-05-01| .
#2017-05-02|2755.84
#2017-05-03|2755.35
#2017-05-04|2780.28
#2017-05-05|2801.79
#2017-05-08|2804.90
#2017-05-09|2833.64
#2017-05-10|2824.41
#2017-05-11|2825.62
#2017-05-12|2823.99
#2017-05-15|2838.65
#2017-05-16|2834.34
#2017-05-17|2780.40
#2017-05-18|2730.05
#2017-05-19|2734.26
#2017-05-22|2724.16
#2017-05-23|2742.32
#2017-05-24|2748.71
#2017-05-25| .
#2017-05-26|2742.67
#2017-05-29|2734.37
#2017-05-30|2748.01
#2017-05-31|2764.30
#2017-06-01|2777.15
#2017-06-02|2801.18
#2017-06-05|2802.20
#2017-06-06| .
#2017-06-07|2800.44
#2017-06-08|2794.56
#2017-06-09|2822.30
#2017-06-12|2791.83
#2017-06-13|2818.86
#2017-06-14|2834.98
#2017-06-15|2809.63
#2017-06-16|2853.44
#2017-06-19|2878.17
#2017-06-20|2884.18
#2017-06-21|2870.55
#2017-06-22|2886.91
#2017-06-23| .
#2017-06-26|2874.63
#2017-06-27|2852.02
#2017-06-28|2844.15
#2017-06-29|2783.44
#2017-06-30|2782.98
#2017-07-03|2816.17
#2017-07-04|2796.95
#2017-07-05|2799.31
#2017-07-06|2774.87
#2017-07-07|2767.56
#2017-07-10|2773.27
#2017-07-11|2764.52
#2017-07-12|2799.91
#2017-07-13|2786.17
#2017-07-14|2794.79
#2017-07-17|2797.65
#2017-07-18|2745.81
#2017-07-19|2755.20
#2017-07-20|2739.90
#2017-07-21|2714.25
#2017-07-24|2689.27
#2017-07-25|2686.93
#2017-07-26|2696.43
#2017-07-27|2681.69
#2017-07-28|2652.43
#2017-07-31|2652.42
#2017-08-01|2693.77
#2017-08-02|2692.56
#2017-08-03|2686.19
#2017-08-04|2699.34
#2017-08-07|2703.89
#2017-08-08|2699.63
#2017-08-09|2679.97
#2017-08-10|2642.26
#2017-08-11|2606.38
#2017-08-14|2638.55
#2017-08-15|2615.03
#2017-08-16|2632.38
#2017-08-17|2608.62
#2017-08-18|2590.23
#2017-08-21|2585.26
#2017-08-22|2605.91
#2017-08-23|2599.13
#2017-08-24|2573.31
#2017-08-25|2580.58
#2017-08-28|2573.67
#2017-08-29|2537.27
#2017-08-30|2547.55
#2017-08-31|2573.41
#2017-09-01|2590.48
#2017-09-04|2576.79
#2017-09-05|2573.18
#2017-09-06|2556.05
#2017-09-07|2567.98
#2017-09-08|2574.71
#2017-09-11|2612.50
#2017-09-12|2640.24
#2017-09-13|2651.46
#2017-09-14|2673.96
#2017-09-15|2657.47
#2017-09-18|2679.60
#2017-09-19|2694.43
#2017-09-20|2692.65
#2017-09-21|2709.10
#2017-09-22|2715.14
#2017-09-25|2721.55
#2017-09-26|2722.67
#2017-09-27|2737.68
#2017-09-28|2759.97
#2017-09-29|2792.90
#2017-10-02|2802.16
#2017-10-03|2833.46
#2017-10-04|2830.28
#2017-10-05|2847.14
#2017-10-06|2846.35
#2017-10-09|2850.42
#2017-10-10|2844.26
#2017-10-11|2843.06
#2017-10-12|2852.57
#2017-10-13|2855.01
#2017-10-16|2847.47
#2017-10-17|2827.66
#2017-10-18|2838.24
#2017-10-19|2821.95
#2017-10-20|2853.47
#2017-10-23|2850.69
#2017-10-24|2839.94
#2017-10-25|2835.84
#2017-10-26|2878.32
#2017-10-27|2890.37
#2017-10-30|2857.92
#2017-10-31|2878.31
#2017-11-01|2883.30
#2017-11-02|2883.00
#2017-11-03|2901.98
#2017-11-06|2888.11
#2017-11-07|2856.52
#2017-11-08|2822.55
#2017-11-09|2789.15
#2017-11-10|2791.47
#2017-11-13|2759.69
#2017-11-14|2765.64
#2017-11-15|2758.95
#2017-11-16|2780.64
#2017-11-17|2764.99
#2017-11-20|2771.12
#2017-11-21|2802.80
#2017-11-22|2755.73
#2017-11-23|2751.84
#2017-11-24|2750.65
#2017-11-27|2732.50
#2017-11-28|2751.33
#2017-11-29|2741.85
#2017-11-30|2734.99
#2017-12-01|2689.43
#2017-12-04|2747.36
#2017-12-05|2735.63
#2017-12-06|2701.71
#2017-12-07|2717.72
#2017-12-08|2723.91
#2017-12-11|2756.60
#2017-12-12|2765.58
#2017-12-13|2761.15
#2017-12-14|2739.40
#2017-12-15|2732.90
#2017-12-18|2759.09
#2017-12-19|2734.61
#2017-12-20|2709.85
#2017-12-21|2731.83
#2017-12-22|2705.60
#2017-12-25| .
#2017-12-26| .
#2017-12-27|2698.91
#2017-12-28|2690.00
#2017-12-29|2682.86
#2018-01-01| .
#2018-01-02|2680.97
#2018-01-03|2711.63
#2018-01-04|2769.94
#2018-01-05|2788.81
#2018-01-08|2808.78
#2018-01-09|2823.86
#2018-01-10|2817.29
#2018-01-11|2820.88
#2018-01-12|2815.29
#2018-01-15|2816.32
#2018-01-16|2800.37
#2018-01-17|2808.59
#2018-01-18|2814.53
#2018-01-19|2825.95
#2018-01-22|2836.26
#2018-01-23|2864.68
#2018-01-24|2868.21
#2018-01-25|2809.40
#2018-01-26|2809.51
#2018-01-29|2819.81
#2018-01-30|2792.96
#2018-01-31|2765.82
#2018-02-01|2794.25
#2018-02-02|2753.84
#2018-02-05|2636.88
#2018-02-06|2586.52
#2018-02-07|2674.23
#2018-02-08|2596.34
#2018-02-09|2548.55
#2018-02-12|2598.30
#2018-02-13|2581.39
#2018-02-14|2621.95
#2018-02-15|2618.61
#2018-02-16|2638.57
#2018-02-19|2630.36
#2018-02-20|2665.18
#2018-02-21|2667.81
#2018-02-22|2663.99
#2018-02-23|2667.21
#2018-02-26|2694.99
#2018-02-27|2700.05
#2018-02-28|2696.86
#2018-03-01|2642.80
#2018-03-02|2596.93
#2018-03-05|2621.38
#2018-03-06|2650.05
#2018-03-07|2658.55
#2018-03-08|2690.53
#2018-03-09|2687.63
#2018-03-12|2693.91
#2018-03-13|2674.88
#2018-03-14|2687.59
#2018-03-15|2714.04
#2018-03-16|2701.98
#2018-03-19|2651.09
#2018-03-20|2651.08
#2018-03-21|2641.21
#2018-03-22|2589.45
#2018-03-23|2572.03
#2018-03-26|2553.80
#2018-03-27|2586.45
#2018-03-28|2592.01
#2018-03-29|2625.54
#2018-03-30| .
#2018-04-02| .
#2018-04-03|2593.19
#2018-04-04|2561.10
#2018-04-05|2623.11
#2018-04-06|2613.35
#2018-04-09|2607.41
#2018-04-10|2630.00
#2018-04-11|2590.84
#2018-04-12|2616.73
#2018-04-13|2623.42
#2018-04-16|2615.49
#2018-04-17|2647.38
#2018-04-18|2643.62
#2018-04-19|2662.96
#2018-04-20|2685.47
#2018-04-23|2697.93
#2018-04-24|2683.27
#2018-04-25|2643.27
#2018-04-26|2692.43
#2018-04-27|2704.60
#2018-04-30|2691.67
#2018-05-01|2691.67
#2018-05-02|2702.31
#2018-05-03|2663.98
#2018-05-04|2682.85
#2018-05-07|2729.77
#2018-05-08|2744.29
#2018-05-09|2751.35
#2018-05-10|2751.35
#2018-05-11|2725.14
#2018-05-14|2693.65
#2018-05-15|2710.07
#2018-05-16|2703.15
#2018-05-17|2735.64
#2018-05-18|2745.09
#2018-05-21|2777.35
#2018-05-22|2766.93
#2018-05-23|2712.40
#2018-05-24|2700.68
#2018-05-25|2701.68
#2018-05-28|2708.59
#2018-05-29|2672.57
#2018-05-30|2656.73
#2018-05-31|2649.77
#2018-06-01|2692.07
#2018-06-04|2695.13
#2018-06-05|2671.18
#2018-06-06| .
#2018-06-07|2665.49
#2018-06-08|2653.40
#2018-06-11|2678.92
#2018-06-12|2671.51
#2018-06-13|2667.91
#2018-06-14|2713.61
#2018-06-15|2695.38
#2018-06-18|2667.90
#2018-06-19|2657.55
#2018-06-20|2649.15
#2018-06-21|2611.41
#2018-06-22| .
#2018-06-25|2589.32
#2018-06-26|2577.48
#2018-06-27|2590.82
#2018-06-28|2566.96
#2018-06-29|2627.01
#2018-07-02|2593.73
#2018-07-03|2595.59
#2018-07-04|2568.76
#2018-07-05|2581.07
#2018-07-06|2589.45
#2018-07-09|2615.51
#2018-07-10|2635.23
#2018-07-11|2592.52
#2018-07-12|2607.53
#2018-07-13|2622.48
#2018-07-16|2633.41
#2018-07-17|2659.96
#2018-07-18|2689.15
#2018-07-19|2685.54
#2018-07-20|2691.73
#2018-07-23|2666.90
#2018-07-24|2711.18
#2018-07-25|2692.09
#2018-07-26|2717.60
#2018-07-27|2732.22
#2018-07-30|2732.27
#2018-07-31|2739.97
#2018-08-01|2753.54
#2018-08-02|2711.97
#2018-08-03|2744.50
#2018-08-06|2748.87
#2018-08-07|2785.29
#2018-08-08|2797.81
#2018-08-09|2812.73
#2018-08-10|2792.76
#2018-08-13|2779.29
#2018-08-14|2767.66
#2018-08-15|2749.62
#2018-08-16|2777.27
#2018-08-17|2811.47
#2018-08-20|2825.32
#2018-08-21|2840.19
#2018-08-22|2874.71
#2018-08-23|2875.35
#2018-08-24|2882.09
#2018-08-27|2916.04
#2018-08-28|2921.08
#2018-08-29|2917.68
#2018-08-30|2916.37
#2018-08-31|2897.84
#2018-09-03|2899.62
#2018-09-04|2883.90
#2018-09-05|2843.81
#2018-09-06|2839.13
#2018-09-07|2823.73
#2018-09-10|2833.57
#2018-09-11|2825.12
#2018-09-12|2842.09
#2018-09-13|2853.38
#2018-09-14|2874.51
#2018-09-17|2864.29
#2018-09-18|2820.69
#2018-09-19|2842.91
#2018-09-20|2874.87
#2018-09-21|2896.92
#2018-09-24|2862.45
#2018-09-25|2872.59
#2018-09-26|2870.41
#2018-09-27|2890.05
#2018-09-28|2860.79
#2018-10-01|2869.47
#2018-10-02|2859.55
#2018-10-03|2918.37
#2018-10-04|2890.07
#2018-10-05|2847.55
#2018-10-08|2818.03
#2018-10-09|2827.68
#2018-10-10|2764.02
#2018-10-11|2697.93
#2018-10-12|2675.13
#2018-10-15|2660.36
#2018-10-16|2703.86
#2018-10-17|2706.73
#2018-10-18|2729.69
#2018-10-19|2725.91
#2018-10-22|2717.58
#2018-10-23|2679.05
#2018-10-24|2673.18
#2018-10-25|2680.62
#2018-10-26|2657.40
#2018-10-29|2686.43
#2018-10-30|2716.17
#2018-10-31|2781.63
#2018-11-01|2748.94
#2018-11-02|2794.91
#2018-11-05|2751.65
#2018-11-06|2753.21
#2018-11-07|2743.44
#2018-11-08|2749.34
#2018-11-09|2763.01
#2018-11-12|2744.62
#2018-11-13|2752.04
#2018-11-14|2734.79
#2018-11-15|2699.75
#2018-11-16|2715.67
#2018-11-19|2691.88
#2018-11-20|2629.93
#2018-11-21|2649.26
#2018-11-22|2626.65
#2018-11-23|2641.82
#2018-11-26|2693.90
#2018-11-27|2701.16
#2018-11-28|2719.63
#2018-11-29|2755.83
#2018-11-30|2765.77
#2018-12-03|2780.93
#2018-12-04|2752.80
#2018-12-05|2708.36
#2018-12-06|2619.23
#2018-12-07|2635.74
#2018-12-10|2595.97
#2018-12-11|2642.66
#2018-12-12|2707.30
#2018-12-13|2705.31
#2018-12-14|2693.16
#2018-12-17|2654.14
#2018-12-18|2631.53
#2018-12-19|2658.77
#2018-12-20|2611.18
#2018-12-21|2587.51
#2018-12-24| .
#2018-12-25| .
#2018-12-26| .
#2018-12-27|2549.10
#2018-12-28|2598.10
#2018-12-31| .
#2019-01-01| .
#2019-01-02|2590.95
#2019-01-03|2561.92
#2019-01-04|2620.84
#2019-01-07|2633.91
#2019-01-08|2676.53
#2019-01-09|2697.29
#2019-01-10|2707.06
#2019-01-11|2690.65
#2019-01-14|2679.18
#2019-01-15|2681.12
#2019-01-16|2693.00
#2019-01-17|2690.50
#2019-01-18|2735.79
#2019-01-21|2736.79
#2019-01-22|2737.17
#2019-01-23|2727.72
#2019-01-24|2721.91
#2019-01-25|2728.59
#2019-01-28|2690.44
#2019-01-29|2712.62
#2019-01-30|2744.76
#2019-01-31|2738.05
#2019-02-01|2754.38
#2019-02-04|2757.22
#2019-02-05|2780.55
#2019-02-06|2788.61
#2019-02-07|2754.16
#2019-02-08|2733.10
#2019-02-11|2764.52
#2019-02-12|2763.32
#2019-02-13|2771.65
#2019-02-14|2762.93
#2019-02-15|2797.60
#2019-02-18|2812.54
#2019-02-19|2828.51
#2019-02-20|2847.95
#2019-02-21|2844.42
#2019-02-22|2860.00
#2019-02-25|2844.91
#2019-02-26|2845.26
#2019-02-27|2825.75
#2019-02-28|2849.17
#2019-03-01|2853.46
#2019-03-04|2872.98
#2019-03-05|2870.54
#2019-03-06|2846.17
#2019-03-07|2826.46
#2019-03-08|2816.25
#2019-03-11|2836.08
#2019-03-12|2845.87
#2019-03-13|2847.86
#2019-03-14|2878.42
#2019-03-15|2898.76
#2019-03-18|2918.07
#2019-03-19|2934.77
#2019-03-20|2926.36
#2019-03-21|2904.29
#2019-03-22|2871.27
#2019-03-25|2858.83
#2019-03-26|2854.78
#2019-03-27|2879.56
#2019-03-28|2892.22
#2019-03-29|2899.43
#2019-04-01|2951.75
#2019-04-02|2968.39
#2019-04-03|3011.12
#2019-04-04|2998.28
#2019-04-05|2994.34
#2019-04-08|2987.80
#2019-04-09|2973.11
#2019-04-10|2983.46
#2019-04-11|2986.30
#2019-04-12|3005.59
#2019-04-15|3017.19
#2019-04-16|3028.49
#2019-04-17|3036.21
#2019-04-18|3045.14
#2019-04-19|3045.14
#2019-04-22|3045.14
#2019-04-23|3033.05
#2019-04-24|3050.76
#2019-04-25|3088.74
#2019-04-26|3129.25
#2019-04-29|3136.52
#2019-04-30|3141.84
#2019-05-01| .
#2019-05-02|3121.58
#2019-05-03|3140.86
#2019-05-06|3082.08
#2019-05-07|3055.11
#2019-05-08|3091.74
#2019-05-09|3040.52
#2019-05-10|3063.43
#2019-05-13|3009.33
#2019-05-14|3057.64
#2019-05-15|3069.32
#2019-05-16|3113.00
#2019-05-17|3093.74
#2019-05-20|3052.77
#2019-05-21|3067.29
#2019-05-22|3056.75
#2019-05-23|3001.68
#2019-05-24|3025.61
#2019-05-27|3015.21
#2019-05-28|2998.04
#2019-05-29|2958.92
#2019-05-30| .
#2019-05-31|2902.67
#2019-06-03|2928.27
#2019-06-04|2979.15
#2019-06-05|2988.93
#2019-06-06| .
#2019-06-07|3023.30
#2019-06-10|3062.22
#2019-06-11|3086.50
#2019-06-12|3087.71
#2019-06-13|3092.23
#2019-06-14|3082.17
#2019-06-17|3091.38
#2019-06-18|3135.88
#2019-06-19|3149.41
#2019-06-20|3154.83
#2019-06-21| .
#2019-06-24|3127.50
#2019-06-25|3115.43
#2019-06-26|3105.70
#2019-06-27|3096.52
#2019-06-28|3108.42
#2019-07-01|3139.26
#2019-07-02|3156.71
#2019-07-03|3175.93
#2019-07-04|3192.30
#2019-07-05|3180.46
#2019-07-08|3217.41
#2019-07-09|3211.00
#2019-07-10|3202.46
#2019-07-11|3181.37
#2019-07-12|3190.94
#2019-07-15|3201.84
#2019-07-16|3188.26
#2019-07-17|3178.79
#2019-07-18|3162.60
#2019-07-19|3184.49
#2019-07-22|3164.13
#2019-07-23|3209.81
#2019-07-24|3209.90
#2019-07-25|3192.59
#2019-07-26|3198.56
#2019-07-29|3205.32
#2019-07-30|3191.19
#2019-07-31|3194.85
#2019-08-01|3237.01
#2019-08-02|3158.49
#2019-08-05|3072.33
#2019-08-06|3057.20
#2019-08-07|3065.99
#2019-08-08|3102.69
#2019-08-09|3065.77
#2019-08-12|3066.80
#2019-08-13|3063.50
#2019-08-14|3008.05
#2019-08-15|2987.83
#2019-08-16|3021.32
#2019-08-19|3064.52
#2019-08-20|3074.22
#2019-08-21|3105.31
#2019-08-22|3095.76
#2019-08-23|3070.80
#2019-08-26|3049.33
#2019-08-27|3073.52
#2019-08-28|3070.74
#2019-08-29|3112.72
#2019-08-30|3172.61
#2019-09-02|3179.49
#2019-09-03|3186.18
#2019-09-04|3207.91
#2019-09-05|3212.03
#2019-09-06|3223.82
#2019-09-09|3211.78
#2019-09-10|3208.51
#2019-09-11|3235.37
#2019-09-12|3258.62
#2019-09-13|3290.29
#2019-09-16|3252.87
#2019-09-17|3243.04
#2019-09-18|3266.50
#2019-09-19|3293.22
#2019-09-20|3283.40
#2019-09-23|3222.09
#2019-09-24|3220.06
#2019-09-25|3171.70
#2019-09-26|3198.61
#2019-09-27|3213.97
#2019-09-30|3242.81
#2019-10-01|3218.34
#2019-10-02|3128.80
#2019-10-03|3101.36
#2019-10-04|3125.68
#2019-10-07|3133.31
#2019-10-08|3118.78
#2019-10-09|3151.42
#2019-10-10|3152.73
#2019-10-11|3195.75
#2019-10-14|3196.99
#2019-10-15|3216.54
#2019-10-16|3210.22
#2019-10-17|3232.09
#2019-10-18|3247.12
#2019-10-21|3264.45
#2019-10-22|3273.99
#2019-10-23|3278.26
#2019-10-24|3287.97
#2019-10-25|3292.16
#2019-10-28|3305.37
#2019-10-29|3310.52
#2019-10-30|3330.72
#2019-10-31|3303.87
#2019-11-01|3319.07
#2019-11-04|3374.90
#2019-11-05|3390.63
#2019-11-06|3402.43
#2019-11-07|3409.12
#2019-11-08|3443.45
#2019-11-11|3445.39
#2019-11-12|3478.20
#2019-11-13|3488.97
#2019-11-14|3492.46
#2019-11-15|3477.86
#2019-11-18|3472.57
#2019-11-19|3474.52
#2019-11-20|3471.83
#2019-11-21|3448.45
#2019-11-22|3450.70
#2019-11-25|3480.93
#2019-11-26|3499.20
#2019-11-27|3497.24
#2019-11-28|3496.67
#2019-11-29|3524.57
#2019-12-02|3490.31
#2019-12-03|3466.58
#2019-12-04|3496.84
#2019-12-05|3512.22
#2019-12-06|3561.26
#2019-12-09|3570.24
#2019-12-10|3563.47
#2019-12-11|3576.26
#2019-12-12|3588.76
#2019-12-13|3562.24
#2019-12-16|3592.86
#2019-12-17|3601.83
#2019-12-18|3580.92
#2019-12-19|3592.56
#2019-12-20|3634.83
#2019-12-23|3631.47
#2019-12-24| .
#2019-12-25| .
#2019-12-26| .
#2019-12-27|3641.45
#2019-12-30|3609.79
#2019-12-31| .
#2020-01-01| .
#2020-01-02|3683.84
#2020-01-03|3652.98
#2020-01-06| .
#2020-01-07|3670.26
#2020-01-08|3666.09
#2020-01-09|3699.32
#2020-01-10|3690.22
#2020-01-13|3698.74
#2020-01-14|3700.04
#2020-01-15|3703.17
#2020-01-16|3764.62
#2020-01-17|3800.64
#2020-01-20|3804.91
#2020-01-21|3804.98
#2020-01-22|3807.29
#2020-01-23|3753.13
#2020-01-24|3794.03
#2020-01-27|3718.54
#2020-01-28|3766.31
#2020-01-29|3783.38
#2020-01-30|3747.27
#2020-01-31|3733.74
#2020-02-03|3757.02
#2020-02-04|3852.76
#2020-02-05|3906.94
#2020-02-06|3877.87
#2020-02-07|3863.74
#2020-02-10|3888.26
#2020-02-11|3933.86
#2020-02-12|3958.34
#2020-02-13|4007.92
#2020-02-14|4034.20
#2020-02-17|4071.90
#2020-02-18|4074.45
#2020-02-19|4109.29
#2020-02-20|4094.74
#2020-02-21|4065.53
#2020-02-24|3870.41
#2020-02-25|3786.02
#2020-02-26|3781.19
#2020-02-27|3628.72
#2020-02-28|3511.06
#2020-03-02|3554.52
#2020-03-03|3654.24
#2020-03-04|3694.06
#2020-03-05|3682.28
#2020-03-06|3538.83
#2020-03-09|3313.25
#2020-03-10|3290.94
#2020-03-11|3215.39
#2020-03-12|2818.03
#2020-03-13|2907.84
#2020-03-16|2711.78
#2020-03-17|2733.33
#2020-03-18|2621.99
#2020-03-19|2767.88
#2020-03-20|2807.95
#2020-03-23|2645.16
#2020-03-24|2873.98
#2020-03-25|2997.58
#2020-03-26|3055.17
#2020-03-27|3012.50
#2020-03-30|3051.37
#2020-03-31|3142.35
#2020-04-01|3046.35
#2020-04-02|3034.10
#2020-04-03|3030.03
#2020-04-06|3180.00
#2020-04-07|3311.66
#2020-04-08|3370.38
#2020-04-09|3315.08
#2020-04-10|3315.08
#2020-04-13|3315.08
#2020-04-14|3399.61
#2020-04-15|3273.27
#2020-04-16|3248.66
#2020-04-17|3369.51
#2020-04-20|3370.64
#2020-04-21|3294.78
#2020-04-22|3321.45
#2020-04-23|3382.41
#2020-04-24|3343.45
#2020-04-27|3365.92
#2020-04-28|3382.44
#2020-04-29|3469.34
#2020-04-30|3445.01
#2020-05-01|3445.01
#2020-05-04|3252.92
#2020-05-05|3333.54
#2020-05-06|3321.30
#2020-05-07|3434.88
#2020-05-08|3513.53
#2020-05-11|3484.45
#2020-05-12|3523.31
#2020-05-13|3450.79
#2020-05-14|3320.49
#2020-05-15|3378.46
#2020-05-18|3519.77
#2020-05-19|3569.40
#2020-05-20|3566.23
#2020-05-21|3566.23
#2020-05-22|3529.06
#2020-05-25|3603.29
#2020-05-26|3621.82
#2020-05-27|3591.62
#2020-05-28|3635.11
#2020-05-29|3665.36
#2020-06-01|3712.37
#2020-06-02|3779.83
#2020-06-03|3868.66
#2020-06-04|3897.10
#2020-06-05|4025.34
#2020-06-08|3955.74
#2020-06-09|3898.47
#2020-06-10|3859.41
#2020-06-11|3645.24
#2020-06-12|3612.92
#2020-06-15|3672.72
#2020-06-16|3784.09
#2020-06-17|3814.18
#2020-06-18|3805.89
#2020-06-19|3805.89
#2020-06-22|3743.97
#2020-06-23|3759.78
#2020-06-24|3678.49
#2020-06-25|3725.92
#2020-06-26|3728.26
#2020-06-29|3751.74
#2020-06-30|3768.32
#2020-07-01|3774.43
#2020-07-02|3884.18
#2020-07-03|3871.42
#2020-07-06|3970.16
#2020-07-07|3964.44
#2020-07-08|3961.33
#2020-07-09|3927.31
#2020-07-10|3975.03
#2020-07-13|4062.79
#2020-07-14|4026.97
#2020-07-15|4133.99
#2020-07-16|4099.51
#2020-07-17|4165.43
#2020-07-20|4199.49
#2020-07-21|4207.43
#2020-07-22|4305.45
#2020-07-23|4358.34
#2020-07-24|4217.09
#2020-07-27|4230.36
#2020-07-28|4222.88
#2020-07-29|4254.88
#2020-07-30|4135.78
#2020-07-31|4173.63
#2020-08-03|4313.81
#2020-08-04|4264.57
#2020-08-05|4329.33
#2020-08-06|4339.08
#2020-08-07|4373.90
#2020-08-10|4357.62
#2020-08-11|4382.32
#2020-08-12|4408.65
#2020-08-13|4421.00
#2020-08-14|4331.81
#2020-08-17|4386.30
#2020-08-18|4354.31
#2020-08-19|4389.33
#2020-08-20|4253.84
#2020-08-21|4212.14
#2020-08-24|4256.89
#2020-08-25|4255.51
#2020-08-26|4323.06
#2020-08-27|4274.17
#2020-08-28|4234.11
#2020-08-31|4226.99
#2020-09-01|4262.19
#2020-09-02|4298.79
#2020-09-03|4248.29
#2020-09-04|4190.44
#2020-09-07|4302.70
#2020-09-08|4244.44
#2020-09-09|4342.48
#2020-09-10|4332.89
#2020-09-11|4327.01
#2020-09-14|4303.37
#2020-09-15|4337.39
#2020-09-16|4379.37
#2020-09-17|4348.66
#2020-09-18|4408.73
#2020-09-21|4267.25
#2020-09-22|4289.67
#2020-09-23|4327.63
#2020-09-24|4314.95
#2020-09-25|4394.15
#2020-09-28|4537.58
#2020-09-29|4543.40
#2020-09-30|4522.84
#2020-10-01|4508.26
#2020-10-02|4479.38
#2020-10-05|4523.23
#2020-10-06|4483.89
#2020-10-07|4490.53
#2020-10-08|4468.89
#2020-10-09|4476.43
#2020-10-12|4507.18
#2020-10-13|4493.56
#2020-10-14|4544.02
#2020-10-15|4471.20
#2020-10-16|4561.99
#2020-10-19|4579.67
#2020-10-20|4575.90
#2020-10-21|4472.16
#2020-10-22|4492.01
#2020-10-23|4508.51
#2020-10-26|4382.78
#2020-10-27|4372.80
#2020-10-28|4267.05
#2020-10-29|4256.25
#2020-10-30|4299.72
#2020-11-02|4339.97
#2020-11-03|4441.82
#2020-11-04|4579.98
#2020-11-05|4697.29
#2020-11-06|4689.42
#2020-11-09|4781.39
#2020-11-10|4716.58
#2020-11-11|4776.69
#2020-11-12|4741.93
#2020-11-13|4774.33
#2020-11-16|4768.03
#2020-11-17|4779.14
#2020-11-18|4811.88
#2020-11-19|4802.56
#2020-11-20|4811.30
#2020-11-23|4742.19
#2020-11-24|4743.77
#2020-11-25|4728.62
#2020-11-26|4754.83
#2020-11-27|4775.66
#2020-11-30|4791.75
#2020-12-01|4749.73
#2020-12-02|4789.78
#2020-12-03|4775.74
#2020-12-04|4661.13
#2020-12-07|4662.45
#2020-12-08|4709.91
#2020-12-09|4670.35
#2020-12-10|4660.55
#2020-12-11|4634.88
#2020-12-14|4663.89
#2020-12-15|4684.20
#2020-12-16|4677.34
#2020-12-17|4742.98
#2020-12-18|4732.79
#2020-12-21|4673.99
#2020-12-22|4715.94
#2020-12-23|4741.29
#2020-12-24|4741.29
#2020-12-25|4741.29
#2020-12-28|4836.17
#2020-12-29|4904.96
#2020-12-30|4872.78
#2020-12-31|4872.78
#2021-01-01|4872.78
#2021-01-04|4907.26
#2021-01-05|4885.24
#2021-01-06|4885.24
#2021-01-07|4922.26
#2021-01-08|5003.16
#2021-01-11|4929.80
#2021-01-12|4937.88
#2021-01-13|4948.52
#2021-01-14|4993.49
#2021-01-15|4922.47
#2021-01-18|4927.23
#2021-01-19|4969.67
#2021-01-20|5004.21
#2021-01-21|5050.80
#2021-01-22|5053.96
#2021-01-25|5016.48
#2021-01-26|5229.27
#2021-01-27|5183.73
#2021-01-28|5164.67
#2021-01-29|5114.12
#2021-02-01|5275.08
#2021-02-02|5406.22
#2021-02-03|5394.52
#2021-02-04|5383.51
#2021-02-05|5327.86
#2021-02-08|5314.97
#2021-02-09|5297.47
#2021-02-10|5272.68
#2021-02-11|5360.68
#2021-02-12|5373.55
#2021-02-15|5404.80
#2021-02-16|5341.42
#2021-02-17|5248.71
#2021-02-18|5217.75
#2021-02-19|5248.95
#2021-02-22|5172.81
#2021-02-23|5106.81
#2021-02-24|5141.55
#2021-02-25|5145.18
#2021-02-26|5090.43
#2021-03-01|5240.61
#2021-03-02|5291.32
#2021-03-03|5280.10
#2021-03-04|5281.84
#2021-03-05|5220.33
#2021-03-08|5304.72
#2021-03-09|5350.41
#2021-03-10|5402.95
#2021-03-11|5529.54
#2021-03-12|5497.97
#2021-03-15|5475.74
#2021-03-16|5584.36
#2021-03-17|5543.67
#2021-03-18|5518.67
#2021-03-19|5501.78
#2021-03-22|5565.44
#2021-03-23|5568.04
#2021-03-24|5596.63
#2021-03-25|5609.13
#2021-03-26|5654.78
#2021-03-29|5636.22
#2021-03-30|5733.02
#2021-03-31|5741.45
#2021-04-01|5792.88
#2021-04-02|5792.88
#2021-04-05|5792.88
#2021-04-06|5862.33
#2021-04-07|5879.70
#2021-04-08|5912.63
#2021-04-09|5958.00
#2021-04-12|5932.81
#2021-04-13|6066.92
#2021-04-14|6036.72
#2021-04-15|6084.12
#2021-04-16|6157.82
#2021-04-19|6135.84
#2021-04-20|5944.68
#2021-04-21|5989.37
#2021-04-22|5989.21
#2021-04-23|5976.81
#2021-04-26|6011.03
#2021-04-27|6047.93
#2021-04-28|6028.29
#2021-04-29|6089.24
#2021-04-30|6060.01
#2021-05-03|6048.16
#2021-05-04|5843.93
#2021-05-05|5998.74
#2021-05-06|5977.32
#2021-05-07|6026.75
#2021-05-10|6020.32
#2021-05-11|5846.10
#2021-05-12|5833.19
#2021-05-13| .
#2021-05-14|5939.06
#2021-05-17|5963.40
#2021-05-18|6085.98
#2021-05-19|6043.53
#2021-05-20|6214.54
#2021-05-21|6185.68
#2021-05-24|6250.93
#2021-05-25|6282.02
#2021-05-26|6262.24
#2021-05-27|6300.12
#2021-05-28|6419.75
#2021-05-31|6439.85
#2021-06-01|6493.50
#2021-06-02|6472.79
#2021-06-03|6488.41
#2021-06-04|6490.08
#2021-06-07|6482.19
#2021-06-08|6523.15
#2021-06-09|6544.52
#2021-06-10|6538.06
#2021-06-11|6572.30
#2021-06-14|6577.45
#2021-06-15|6558.15
#2021-06-16|6561.39
#2021-06-17|6510.20
#2021-06-18|6467.74
#2021-06-21|6487.02
#2021-06-22|6500.53
#2021-06-23|6405.13
#2021-06-24|6523.21
#2021-06-25| .
#2021-06-28|6523.43
#2021-06-29|6599.79
#2021-06-30|6535.03
#2021-07-01|6591.68
#2021-07-02|6683.88
#2021-07-05|6703.22
#2021-07-06|6755.96
#2021-07-07|6911.01
#2021-07-08|6769.61
#2021-07-09|6835.96
#2021-07-12|6969.56
#2021-07-13|6998.52
#2021-07-14|7006.01
#2021-07-15|6998.57
#2021-07-16|7065.57
#2021-07-19|6877.33
#2021-07-20|6959.46
#2021-07-21|7172.97
#2021-07-22|7480.04
#2021-07-23|7551.65
#2021-07-26|7568.80
#2021-07-27|7497.82
#2021-07-28|7492.55
#2021-07-29|7529.10
#2021-07-30|7482.85
#2021-08-02|7565.50
#2021-08-03|7647.84
#2021-08-04|7826.03
#2021-08-05|7843.01
#2021-08-06|7675.18
#2021-08-09|7606.30
#2021-08-10|7654.10
#2021-08-11|7669.48
#2021-08-12|7593.21
#2021-08-13|7595.87
#2021-08-16|7363.19
#2021-08-17|7451.57
#2021-08-18|7406.66
#2021-08-19|7236.56
#2021-08-20|7306.61
#2021-08-23|7337.57
#2021-08-24|7253.05
#2021-08-25|7253.11
#2021-08-26|7200.25
#2021-08-27|7231.54
#2021-08-30|7283.20
#2021-08-31|7282.37
#2021-09-01|7238.56
#2021-09-02|7286.05
#2021-09-03|7201.04
#2021-09-06|7183.39
#2021-09-07|7100.13
#2021-09-08|6972.14
#2021-09-09|7019.32
#2021-09-10|7050.69
#2021-09-13|6921.93
#2021-09-14|6974.03
#2021-09-15|6916.80
#2021-09-16|6999.76
#2021-09-17|6876.12
#2021-09-20|6654.04
#2021-09-21|6661.04
#2021-09-22|6673.63
#2021-09-23|6815.46
#2021-09-24|6672.23
#2021-09-27|6612.55
#2021-09-28|6445.38
#2021-09-29|6449.79
#2021-09-30|6510.51
#2021-10-01|6505.96
#2021-10-04|6386.95
#2021-10-05|6506.84
#2021-10-06|6401.16
#2021-10-07|6513.03
#2021-10-08|6404.17
#2021-10-11|6346.73
#2021-10-12|6468.53
#2021-10-13|6605.72
#2021-10-14|6705.42
#2021-10-15|6770.43
#2021-10-18|6743.82
#2021-10-19|6797.59
#2021-10-20|6840.51
#2021-10-21|6980.59
#2021-10-22|7051.47
#2021-10-25|7076.66
#2021-10-26|7124.79
#2021-10-27|7131.63
#2021-10-28|7155.85
#2021-10-29|7075.06
#2021-11-01|7121.63
#2021-11-02|7225.07
#2021-11-03|7362.27
#2021-11-04|7488.19
#2021-11-05|7554.50
#2021-11-08|7515.50
#2021-11-09|7500.22
#2021-11-10|7543.05
#2021-11-11|7617.96
#2021-11-12|7896.00
#2021-11-15|7967.81
#2021-11-16|7985.72
#2021-11-17|8011.90
#2021-11-18|7986.30
#2021-11-19|7998.77
#2021-11-22|7945.25
#2021-11-23|7651.87
#2021-11-24|7670.59
#2021-11-25|7748.52
#2021-11-26|7539.19
#2021-11-29|7744.82
#2021-11-30|7698.36
#2021-12-01|7767.98
#2021-12-02|7647.75
#2021-12-03|7554.44
#2021-12-06|7411.07
#2021-12-07|7732.99
#2021-12-08|7773.59
#2021-12-09|7818.52
#2021-12-10|7748.57
#2021-12-13|7691.12
#2021-12-14|7528.14
#2021-12-15|7610.45
#2021-12-16|7663.43
#2021-12-17|7602.91
#2021-12-20|7528.95
#2021-12-21|7640.30
#2021-12-22|7712.84
#2021-12-23|7761.53
#2021-12-24|7761.53
#2021-12-27|7920.79
#2021-12-28|7968.55
#2021-12-29|7941.40
#2021-12-30|7979.88
#2021-12-31|7979.88
#2022-01-03|8003.51
#2022-01-04|7991.13
#2022-01-05|7841.60
#2022-01-06|7841.60
#2022-01-07|7583.79
#2022-01-10|7330.49
#2022-01-11|7357.56
#2022-01-12|7442.76
#2022-01-13|7367.15
#2022-01-14|7093.14
#2022-01-17|7129.40
#2022-01-18|6893.99
#2022-01-19|6934.59
#2022-01-20|7014.16
#2022-01-21|6812.13
#2022-01-24|6454.99
#2022-01-25|6480.82
#2022-01-26|6616.50
#2022-01-27|6521.17
#2022-01-28|6463.27
#2022-01-31|6633.57
#2022-02-01|6741.03
#2022-02-02|6830.79
#2022-02-03|6642.47
#2022-02-04|6509.96
#2022-02-07|6506.31
#2022-02-08|6417.83
#2022-02-09|6648.11
#2022-02-10|6604.55
#2022-02-11|6526.60
#2022-02-14|6381.99
#2022-02-15|6568.39
#2022-02-16|6525.06
#2022-02-17|6385.54
#2022-02-18|6222.48
#2022-02-21|6044.02
#2022-02-22|6178.10
#2022-02-23|6009.15
#2022-02-24|5943.75
#2022-02-25|6060.67
#2022-02-28|6177.36
#2022-03-01|6032.31
#2022-03-02|6091.92
#2022-03-03|5852.75
#2022-03-04|5643.91
#2022-03-07|5628.22
#2022-03-08|5596.84
#2022-03-09|5896.56
#2022-03-10|5811.09
#2022-03-11|5974.93
#2022-03-14|6104.37
#2022-03-15|5998.69
#2022-03-16|6384.46
#2022-03-17|6484.28
#2022-03-18|6619.42
#2022-03-21|6589.14
#2022-03-22|6555.12
#2022-03-23|6450.67
#2022-03-24|6363.82
#2022-03-25|6342.99
#2022-03-28|6440.82
#2022-03-29|6685.11
#2022-03-30|6673.30
#2022-03-31|6626.30
#2022-04-01|6699.98
#2022-04-04|6798.27
#2022-04-05|6789.01
#2022-04-06|6630.24
#2022-04-07|6665.71
#2022-04-08|6691.41
#2022-04-11|6538.20
#2022-04-12|6538.98
#2022-04-13|6567.22
#2022-04-14|6593.39
#2022-04-15| .
#2022-04-18| .
#2022-04-19|6542.88
#2022-04-20|6590.53
#2022-04-21|6423.67
#2022-04-22|6227.90
#2022-04-25|5990.70
#2022-04-26|5739.76
#2022-04-27|5766.76
#2022-04-28|5796.04
#2022-04-29|5879.96
#2022-05-02|5699.73
#2022-05-03|5604.49
#2022-05-04|5491.61
#2022-05-05|5441.26
#2022-05-06|5310.32
#2022-05-09|5106.52
#2022-05-10|5177.62
#2022-05-11|5346.55
#2022-05-12|5316.41
#2022-05-13|5512.17
#2022-05-16|5502.65
#2022-05-17|5579.29
#2022-05-18|5474.78
#2022-05-19|5436.36
#2022-05-20|5496.18
#2022-05-23|5581.26
#2022-05-24|5541.04
#2022-05-25|5454.80
#2022-05-26| .
#2022-05-27|5731.36
#2022-05-30|5875.13
#2022-05-31|5783.98
#2022-06-01|5658.86
#2022-06-02|5788.17
#2022-06-03|5727.95
#2022-06-06| .
#2022-06-07|5780.40
#2022-06-08|5772.43
#2022-06-09|5521.82
#2022-06-10|5320.12
#2022-06-13|5227.58
#2022-06-14|5099.75
#2022-06-15|5213.62
#2022-06-16|4997.97
#2022-06-17|5008.61
#2022-06-20|5001.78
#2022-06-21|4998.39
#2022-06-22|4991.35
#2022-06-23|4939.90
#2022-06-24|4939.90
#2022-06-27|5174.80
#2022-06-28|5095.84
#2022-06-29|5024.02
#2022-06-30|4945.20
#2022-07-01|5013.58
#2022-07-04|4988.28
#2022-07-05|4947.86
#2022-07-06|5127.01
#2022-07-07|5231.60
#2022-07-08|5268.26
#2022-07-11|5185.00
#2022-07-12|5295.38
#2022-07-13|5185.15
#2022-07-14|5132.98
#2022-07-15|5104.20
#2022-07-18|5218.55
#2022-07-19|5242.19
#2022-07-20|5252.35
#2022-07-21|5442.28
#2022-07-22|5503.30
#2022-07-25|5470.94
#2022-07-26|5331.48
#2022-07-27|5383.47
#2022-07-28|5566.71
#2022-07-29|5772.25
#2022-08-01|5683.21
#2022-08-02|5555.01
#2022-08-03|5643.76
#2022-08-04|5691.32
#2022-08-05|5536.51
#2022-08-08|5667.97
#2022-08-09|5479.28
#2022-08-10|5662.15
#2022-08-11|5651.38
#2022-08-12|5630.39
#2022-08-15|5657.59
#2022-08-16|5686.02
#2022-08-17|5586.16
#2022-08-18|5642.27
#2022-08-19|5473.77
#2022-08-22|5348.03
#2022-08-23|5256.07
#2022-08-24|5268.96
#2022-08-25|5315.49
#2022-08-26|5134.91
#2022-08-29|5114.07
#2022-08-30|5125.26
#2022-08-31|5066.21
#2022-09-01|4898.84
#2022-09-02|5086.11
#2022-09-05|5017.63
#2022-09-06|5010.18
#2022-09-07|5006.23
#2022-09-08|5088.20
#2022-09-09|5179.20
#2022-09-12|5323.28
#2022-09-13|5149.03
#2022-09-14|5091.99
#2022-09-15|5103.99
#2022-09-16|5021.63
#2022-09-19|4997.02
#2022-09-20|4878.41
#2022-09-21|4882.77
#2022-09-22|4689.85
#2022-09-23|4684.27
#2022-09-26|4626.19
#2022-09-27|4648.12
#2022-09-28|4741.25
#2022-09-29|4590.64
#2022-09-30|4729.37
#2022-10-03|4772.12
#2022-10-04|4940.83
#2022-10-05|4798.66
#2022-10-06|4819.21
#2022-10-07|4618.63
#2022-10-10|4582.00
#2022-10-11|4564.31
#2022-10-12|4535.06
#2022-10-13|4614.25
#2022-10-14|4643.43
#2022-10-17|4784.67
#2022-10-18|4884.12
#2022-10-19|4719.30
#2022-10-20|4737.32
#2022-10-21|4715.34
#2022-10-24|4869.13
#2022-10-25|5070.66
#2022-10-26|5084.86
#2022-10-27|5044.98
#2022-10-28|5042.21
#2022-10-31|5015.99
#2022-11-01|5060.12
#2022-11-02|5008.79
#2022-11-03|4929.01
#2022-11-04|5028.96
#2022-11-07|5074.21
#2022-11-08|5184.65
#2022-11-09|5181.04
#2022-11-10|5549.16
#2022-11-11|5657.58
#2022-11-14|5620.80
#2022-11-15|5576.43
#2022-11-16|5425.35
#2022-11-17|5393.27
#2022-11-18|5442.30
#2022-11-21|5436.11
#2022-11-22|5437.36
#2022-11-23|5504.27
#2022-11-24|5548.85
#2022-11-25|5529.08
#2022-11-28|5448.33
#2022-11-29|5394.54
#2022-11-30|5400.09
#2022-12-01|5496.69
#2022-12-02|5446.66
#2022-12-05|5487.14
#2022-12-06|5354.26
#2022-12-07|5299.41
#2022-12-08|5311.67
#2022-12-09|5433.98
#2022-12-12|5405.56
#2022-12-13|5518.45
#2022-12-14|5547.30
#2022-12-15|5367.61
#2022-12-16|5204.59
#2022-12-19|5162.08
#2022-12-20|5109.94
#2022-12-21|5225.27
#2022-12-22|5142.96
#2022-12-23|5193.50
#2022-12-26| .
#2022-12-27|5238.31
#2022-12-28|5204.55
#2022-12-29|5290.75
#2022-12-30|5193.55
#2023-01-02|5263.79
#2023-01-03|5319.48
#2023-01-04|5389.92
#2023-01-05|5379.31
#2023-01-06| .
#2023-01-09|5513.89
#2023-01-10|5494.00
#2023-01-11|5654.72
#2023-01-12|5725.21
#2023-01-13|5713.44
#2023-01-16|5798.69
#2023-01-17|5747.69
#2023-01-18|5676.25
#2023-01-19|5459.62
#2023-01-20|5521.99
#2023-01-23|5657.69
#2023-01-24|5633.49
#2023-01-25|5587.56
#2023-01-26|5692.98
#2023-01-27|5712.93
#2023-01-30|5645.52
#2023-01-31|5609.76
#2023-02-01|5630.78
#2023-02-02|6033.68
#2023-02-03|5989.21
#2023-02-06|5832.20
#2023-02-07|5786.32
#2023-02-08|5801.62
#2023-02-09|5771.98
#2023-02-10|5659.59
#2023-02-13|5767.82
#2023-02-14|5760.11
#2023-02-15|5801.74
#2023-02-16|5810.68
#2023-02-17|5758.24
#2023-02-20|5721.07
#2023-02-21|5632.23
#2023-02-22|5617.24
#2023-02-23|5638.60
#2023-02-24|5568.67
#2023-02-27|5654.35
#2023-02-28|5674.86
#2023-03-01|5615.33
#2023-03-02|5605.57
#2023-03-03|5740.00
#2023-03-06|5767.02
#2023-03-07|5686.31
#2023-03-08|5664.69
#2023-03-09|5650.42
#2023-03-10|5463.21
#2023-03-13|5346.61
#2023-03-14|5447.58
#2023-03-15|5214.29
#2023-03-16|5284.47
#2023-03-17|5133.00
#2023-03-20|5179.90
#2023-03-21|5321.21
#2023-03-22|5300.37
#2023-03-23|5278.59
#2023-03-24|5218.29
#2023-03-27|5283.02
#2023-03-28|5209.80
#2023-03-29|5295.74
#2023-03-30|5413.89
#2023-03-31|5477.83
#2023-04-03|5466.98
#2023-04-04|5526.65
#2023-04-05|5482.50
#2023-04-06|5561.22
#2023-04-07| .
#2023-04-10| .
#2023-04-11|5645.17
#2023-04-12|5630.87
#2023-04-13|5646.11
#2023-04-14|5708.72
#2023-04-17|5573.25
#2023-04-18|5604.98
#2023-04-19|5597.43
#2023-04-20|5540.69
#2023-04-21|5588.43
#2023-04-24|5683.44
#2023-04-25|5712.34
#2023-04-26|5705.77
#2023-04-27|5738.53
#2023-04-28|5783.72
#2023-05-01| .
#2023-05-02|5678.46
#2023-05-03|5693.12
#2023-05-04|5691.66
#2023-05-05|5748.82
#2023-05-08|5747.56
#2023-05-09|5643.94
#2023-05-10|5658.15
#2023-05-11|5708.66
#2023-05-12|5699.37
#2023-05-15|5720.28
#2023-05-16|5672.77
#2023-05-17|5606.11
#2023-05-18| .
#2023-05-19|5769.35
#2023-05-22|5775.92
#2023-05-23|5746.28
#2023-05-24|5613.65
#2023-05-25|5578.18
#2023-05-26|5694.77
#2023-05-29|5689.09
#2023-05-30|5707.17
#2023-05-31|5698.73
#2023-06-01|5702.21
#2023-06-02|5786.09
#2023-06-05|5752.34
#2023-06-06|5752.34
#2023-06-07|5768.36
#2023-06-08|5758.28
#2023-06-09|5756.30
#2023-06-12|5713.55
#2023-06-13|5741.08
#2023-06-14|5699.39
#2023-06-15|5724.20
#2023-06-16|5752.41
#2023-06-19|5607.92
#2023-06-20|5585.46
#2023-06-21|5495.85
#2023-06-22|5488.23
#2023-06-23|5488.23
#2023-06-26|5452.26
#2023-06-27|5441.61
#2023-06-28|5526.76
#2023-06-29|5532.66
#2023-06-30|5614.41
#2023-07-03|5590.02
#2023-07-04|5609.89
#2023-07-05|5481.58
#2023-07-06|5391.82
#2023-07-07|5430.68
#2023-07-10|5412.85
#2023-07-11|5412.80
#2023-07-12|5521.30
#2023-07-13|5538.82
#2023-07-14|5584.63
#2023-07-17|5511.57
#2023-07-18|5612.93
#2023-07-19|5699.93
#2023-07-20|5695.93
#2023-07-21|5768.99
#2023-07-24|5809.50
#2023-07-25|5860.37
#2023-07-26|5858.79
#2023-07-27|5878.80
#2023-07-28|5881.28
#2023-07-31|5858.37
#2023-08-01|5788.15
#2023-08-02|5701.40
#2023-08-03|5647.74
#2023-08-04|5705.95
#2023-08-07|5703.78
#2023-08-08|5669.63
#2023-08-09|5733.45
#2023-08-10|5795.53
#2023-08-11|5663.55
#2023-08-14|5664.14
#2023-08-15|5585.15
#2023-08-16|5555.15
#2023-08-17|5468.83
#2023-08-18|5448.15
#2023-08-21|5428.18
#2023-08-22|5483.69
#2023-08-23|5449.63
#2023-08-24|5441.08
#2023-08-25|5402.71
#2023-08-28|5448.18
#2023-08-29|5506.18
#2023-08-30|5501.86
#2023-08-31|5535.32
#2023-09-01|5521.63
#2023-09-04|5532.64
#2023-09-05|5608.19
#2023-09-06|5617.82
#2023-09-07|5559.83
#2023-09-08|5514.49
#2023-09-11|5542.90
#2023-09-12|5525.93
#2023-09-13|5521.55
#2023-09-14|5562.63
#2023-09-15|5556.26
#2023-09-18|5498.29
#2023-09-19|5536.97
#2023-09-20|5621.10
#2023-09-21|5579.60
#2023-09-22|5561.24
#2023-09-25|5533.38
#2023-09-26|5481.86
#2023-09-27|5451.81
#2023-09-28|5432.30
#2023-09-29|5471.80
#2023-10-02|5439.27
#2023-10-03|5363.84
#2023-10-04|5353.92
#2023-10-05|5408.89
#2023-10-06|5497.04
#2023-10-09|5453.88
#2023-10-10|5596.89
#2023-10-11|5614.35
#2023-10-12|5703.82
#2023-10-13|5640.89
#2023-10-16|5652.88
#2023-10-17|5542.54
#2023-10-18|5414.38
#2023-10-19|5387.38
#2023-10-20|5209.72
#2023-10-23|5186.06
#2023-10-24|5246.64
#2023-10-25|5225.51
#2023-10-26|5253.87
#2023-10-27|5214.03
#2023-10-30|5224.51
#2023-10-31|5306.73
#2023-11-01|5325.39
#2023-11-02|5477.14
#2023-11-03|5477.61
#2023-11-06|5467.00
#2023-11-07|5468.60
#2023-11-08|5521.87
#2023-11-09|5595.20
#2023-11-10|5502.33
#2023-11-13|5506.13
#2023-11-14|5689.10
#2023-11-15|5722.83
#2023-11-16|5678.34
#2023-11-17|5759.66
#2023-11-20|5802.42
#2023-11-21|5775.08
#2023-11-22|5824.24
#2023-11-23|5825.65
#2023-11-24|5855.13
#2023-11-27|5820.71
#2023-11-28|5783.55
#2023-11-29|5850.43
#2023-11-30|5881.07
#2023-12-01|5920.93
#2023-12-04|5910.28
#2023-12-05|5954.37
#2023-12-06|6018.18
#2023-12-07|6022.93
#2023-12-08|6006.76
#2023-12-11|6075.18
#2023-12-12|6044.16
#2023-12-13|6031.63
#2023-12-14|6291.73
#2023-12-15|6366.21
#2023-12-18|6338.83
#2023-12-19|6385.76
#2023-12-20|6364.72
#2023-12-21|6322.68
#2023-12-22|6349.58
#2023-12-25| .
#2023-12-26| .
#2023-12-27|6377.31
#2023-12-28|6387.26
#2023-12-29|6405.63
#2024-01-01| .
#2024-01-02|6363.61
#2024-01-03|6253.33
#2024-01-04|6261.24
#2024-01-05|6159.95
#2024-01-08|6230.74
#2024-01-09|6173.66
#2024-01-10|6167.65
#2024-01-11|6133.42
#2024-01-12|6239.97
#2024-01-15|6181.19
#2024-01-16|6161.21
#2024-01-17|6080.31
#2024-01-18|6099.27
#2024-01-19|6156.38
#2024-01-22|6254.33
#2024-01-23|6290.73
#2024-01-24|6396.86
#2024-01-25|6444.83
#2024-01-26|6498.60
#2024-01-29|6495.66
#2024-01-30|6527.03
#2024-01-31|6532.87
#2024-02-01|6504.56
#2024-02-02|6487.93
#2024-02-05|6424.39
#2024-02-06|6477.71
#2024-02-07|6472.29
#2024-02-08|6527.69
#2024-02-09|6515.28
#2024-02-12|6605.02
#2024-02-13|6537.09
#2024-02-14|6561.86
#2024-02-15|6599.60
#2024-02-16|6676.79
#2024-02-19|6701.31
#2024-02-20|6684.94
#2024-02-21|6648.99
#2024-02-22|6748.88
#2024-02-23|6827.06
#2024-02-26|6902.61
#2024-02-27|6882.39
#2024-02-28|6870.89
#2024-02-29|6912.69
#2024-03-01|6946.00
#2024-03-04|6922.72
#2024-03-05|6876.35
#2024-03-06|7044.89
#2024-03-07|7048.96
#2024-03-08|7127.79
#2024-03-11|7112.48
#2024-03-12|7249.42
#2024-03-13|7268.11
#2024-03-14|7234.58
#2024-03-15|7331.70
#2024-03-18|7150.15
#2024-03-19|7224.66
#2024-03-20|7195.59
#2024-03-21|7341.93
#2024-03-22|7366.61
#2024-03-25|7370.22
#2024-03-26|7348.96
#2024-03-27|7340.56
#2024-03-28|7297.73
#2024-03-29| .
#2024-04-01| .
#2024-04-02|7252.91
#2024-04-03|7263.01
#2024-04-04|7274.52
#2024-04-05|7148.60
#2024-04-08|7201.14
#2024-04-09|7135.31
#2024-04-10|7110.80
#2024-04-11|7067.61
#2024-04-12|7065.09
#2024-04-15|7089.00
#2024-04-16|6940.43
#2024-04-17|6974.82
#2024-04-18|6872.44
#2024-04-19|6844.03
#2024-04-22|6898.06
#2024-04-23|7062.40
#2024-04-24|7029.42
#2024-04-25|6914.60
#2024-04-26|7055.55
#2024-04-29|7120.84
#2024-04-30|7147.17
#2024-05-01| .
#2024-05-02|7067.28
#2024-05-03|7159.88
#2024-05-06|7237.46
#2024-05-07|7362.46
#2024-05-08|7380.81
#2024-05-09| .
#2024-05-10|7531.94
#2024-05-13|7541.37
#2024-05-14|7591.61
#2024-05-15|7670.42
#2024-05-16|7605.79
#2024-05-17|7549.96
#2024-05-20|7689.42
#2024-05-21|7724.32
#2024-05-22|7706.38
#2024-05-23|7692.70
#2024-05-24|7698.36
#2024-05-27|7695.00
#2024-05-28|7637.82
#2024-05-29|7515.78
#2024-05-30|7517.39
#2024-05-31|7522.34
#2024-06-03|7540.33
#2024-06-04|7501.66
#2024-06-05|7607.08
#2024-06-06| .
#2024-06-07|7578.51
#2024-06-10|7518.08
#2024-06-11|7482.64
#2024-06-12|7731.41
#2024-06-13|7543.65
#2024-06-14|7446.50
#2024-06-17|7453.06
#2024-06-18|7447.78
#2024-06-19|7415.10
#2024-06-20|7538.68
#2024-06-21| .
#2024-06-24|7577.31
#2024-06-25|7491.42
#2024-06-26|7505.40
#2024-06-27|7494.83
#2024-06-28|7531.43
#2024-07-01|7556.56
#2024-07-02|7564.12
#2024-07-03|7544.75
#2024-07-04|7594.25
#2024-07-05|7604.87
#2024-07-08|7553.99
#2024-07-09|7547.12
#2024-07-10|7594.96
#2024-07-11|7686.31
#2024-07-12|7843.20
#2024-07-15|7805.81
#2024-07-16|7822.03
#2024-07-17|7811.46
#2024-07-18|7695.03
#2024-07-19|7702.33
#2024-07-22|7835.83
#2024-07-23|7868.19
#2024-07-24|7798.77
#2024-07-25|7754.56
#2024-07-26|7821.14
#2024-07-29|7841.70
#2024-07-30|7903.15
#2024-07-31|7964.83
#2024-08-01|7807.53
#2024-08-02|7380.85
#2024-08-05|7126.07
#2024-08-06|7215.73
#2024-08-07|7415.52
#2024-08-08|7398.51
#2024-08-09|7460.85
#2024-08-12|7467.69
#2024-08-13|7507.04
#2024-08-14|7543.43
#2024-08-15|7681.12
#2024-08-16|7754.50
#2024-08-19|7807.35
#2024-08-20|7765.80
#2024-08-21|7786.81
#2024-08-22|7895.18
#2024-08-23|7949.29
#2024-08-26|7993.85
#2024-08-27|7921.06
#2024-08-28|7955.31
#2024-08-29|8002.29
#2024-08-30|8014.52
#2024-09-02|8015.22
#2024-09-03|7876.83
#2024-09-04|7750.44
#2024-09-05|7636.62
#2024-09-06|7628.94
#2024-09-09|7742.05
#2024-09-10|7748.10
#2024-09-11|7695.40
#2024-09-12|7840.95
#2024-09-13|7937.02
#2024-09-16|8011.28
#2024-09-17|8088.46
#2024-09-18|7999.81
#2024-09-19|8180.37
#2024-09-20|8221.51
#2024-09-23|8226.11
#2024-09-24|8065.33
#2024-09-25|8081.84
#2024-09-26|8188.83
#2024-09-27|8170.97
#2024-09-30|8172.78
#2024-10-01|8107.50
#2024-10-02|8049.50
#2024-10-03|7967.91
#2024-10-04|8015.12
#2024-10-07|7947.73
#2024-10-08|7912.47
#2024-10-09|7947.13
#2024-10-10|7826.21
#2024-10-11|7979.86
#2024-10-14|8001.34
#2024-10-15|7969.65
#2024-10-16|7945.72
#2024-10-17|7933.87
#2024-10-18|7927.13
#2024-10-21|7864.56
#2024-10-22|7831.23
#2024-10-23|7813.54
#2024-10-24|7782.48
#2024-10-25|7824.59
#2024-10-28|7903.90
#2024-10-29|7871.62
#2024-10-30|7766.27
#2024-10-31|7689.64
#2024-11-01|7694.60
#2024-11-04|7708.30
#2024-11-05|7698.27
#2024-11-06|7698.42
#2024-11-07|7820.31
#2024-11-08|7765.28
#2024-11-11|7835.81
#2024-11-12|7615.09
#2024-11-13|7558.59
#2024-11-14|7629.42
#2024-11-15|7540.91
#2024-11-18|7558.58
#2024-11-19|7503.89
#2024-11-20|7489.70
#2024-11-21|7545.40
#2024-11-22|7626.08
#2024-11-25|7706.41
#2024-11-26|7636.53
#2024-11-27|7673.54
#2024-11-28|7686.12
#2024-11-29|7810.65
#2024-12-02|7855.99
#2024-12-03|7892.75
#2024-12-04|7900.33
#2024-12-05|7932.56
#2024-12-06|7969.37
#2024-12-09|7919.46
#2024-12-10|7866.32
#2024-12-11|7793.91
#2024-12-12|7732.05
#2024-12-13|7711.97
#2024-12-16|7725.44
#2024-12-17|7664.29
#2024-12-18|7710.77
#2024-12-19|7450.20
#2024-12-20|7497.68
#2024-12-23|7493.90
#2024-12-24| .
#2024-12-25| .
#2024-12-26| .
#2024-12-27|7586.66
#2024-12-30|7552.82
#2024-12-31| .
#2025-01-01| .
#2025-01-02|7654.96
#2025-01-03|7680.66
#2025-01-06| .
#2025-01-07|7722.96
#2025-01-08|7784.95
#2025-01-09|7780.08
#2025-01-10|7735.08
#2025-01-13|7648.06
#2025-01-14|7676.26
#2025-01-15|7938.11
#2025-01-16|7987.20
#2025-01-17|8096.68
#2025-01-20|8063.61
#2025-01-21|8184.19
#2025-01-22|8259.71
#2025-01-23|8412.52
#2025-01-24|8331.25
#2025-01-27|8250.04
#2025-01-28|8249.12
#2025-01-29|8284.72
#2025-01-30|8385.64
#2025-01-31|8401.98
#2025-02-03|8220.38
#2025-02-04|8222.87
#2025-02-05|8271.44
#2025-02-06|8388.01
#2025-02-07|8303.24
#2025-02-10|8360.58
#2025-02-11|8371.51
#2025-02-12|8354.13
#2025-02-13|8476.50
#2025-02-14|8509.82
#2025-02-17|8593.25
#2025-02-18|8612.82
#2025-02-19|8438.44
#2025-02-20|8419.84
#2025-02-21|8409.40
#2025-02-24|8317.77
#2025-02-25|8281.41
#2025-02-26|8406.09
#2025-02-27|8289.72
#2025-02-28|8271.02
#2025-03-03|8351.61
#2025-03-04|7964.51
#2025-03-05|8097.37
#2025-03-06|8020.69
#2025-03-07|7992.10
#2025-03-10|7817.88
#2025-03-11|7694.77
#2025-03-12|7803.91
#2025-03-13|7752.80
#2025-03-14|7916.65
#2025-03-17|7929.68
#2025-03-18|7948.15
#2025-03-19|8028.95
#2025-03-20|8054.41
#2025-03-21|7970.18
#2025-03-24|8014.78
#2025-03-25|8043.41
#2025-03-26|7935.49
#2025-03-27|7885.97
#2025-03-28|7811.51
#2025-03-31|7634.84
#2025-04-01|7743.72
#2025-04-02|7661.33
#2025-04-03|7309.15
#2025-04-04|6904.56
#2025-04-07|6475.15
#2025-04-08|6647.49
#2025-04-09|6364.99
#2025-04-10|6789.68
#2025-04-11|6786.15
#2025-04-14|6988.43
#2025-04-15|7132.06
#2025-04-16|6997.49
#2025-04-17|6965.60
#2025-04-18| .
#2025-04-21| .
#2025-04-22|7040.02
#2025-04-23|7169.29
#2025-04-24|7192.46
#2025-04-25|7284.43
#2025-04-28|7264.09
#2025-04-29|7230.19
#2025-04-30|7335.76
#2025-05-01| .
#2025-05-02|7407.31
#2025-05-05|7414.91
#2025-05-06|7295.30
#2025-05-07|7296.44
#2025-05-08|7390.70
#2025-05-09|7396.22
#2025-05-12|7690.38
#2025-05-13|7680.34
#2025-05-14|7648.94
#2025-05-15|7693.10
#2025-05-16|7672.43
#2025-05-19|7658.85
#2025-05-20|7681.03
#2025-05-21|7590.13
#2025-05-22|7387.72
#2025-05-23|7271.03
#2025-05-26|7398.42
#2025-05-27|7407.95
#2025-05-28|7383.52
#2025-05-29| .
#2025-05-30|7389.95
#2025-06-02|7319.85
#2025-06-03|7300.07
#2025-06-04|7387.99
#2025-06-05|7420.00
#2025-06-06| .
#2025-06-09|7449.73
#2025-06-10|7480.46
#2025-06-11|7451.05
#2025-06-12|7311.98
#2025-06-13|7190.06
#2025-06-16|7286.39
#2025-06-17|7200.11
#2025-06-18|7215.94
#2025-06-19|7188.76
#2025-06-20| .
#2025-06-23|7165.08
#2025-06-24|7322.14
#2025-06-25|7353.61
#2025-06-26|7408.08
#2025-06-27|7596.97
#2025-06-30|7533.69
#2025-07-01|7526.77
#2025-07-02|7591.08
#2025-07-03|7682.66
#2025-07-04|7618.96
#2025-07-07|7653.25
#2025-07-08|7714.22
#2025-07-09|7797.20
#2025-07-10|7987.45
#2025-07-11|7903.66
#2025-07-14|7872.00
#2025-07-15|7869.68
#2025-07-16|7878.27
#2025-07-17|7943.50
#2025-07-18|7906.19
#2025-07-21|7903.89
#2025-07-22|7774.40
#2025-07-23|7916.80
#2025-07-24|7950.78
#2025-07-25|7932.86
#2025-07-28|7889.04
#2025-07-29|7893.28
#2025-07-30|7900.39
#2025-07-31|7752.94
#2025-08-01|7630.44
#2025-08-04|7696.07
#2025-08-05|7748.00
#2025-08-06|7760.43
#2025-08-07|7846.03
#2025-08-08|7859.87
#2025-08-11|7838.21
#2025-08-12|7841.08
#2025-08-13|7868.89
#2025-08-14|7942.30
#2025-08-15|7986.99
#2025-08-18|7931.94
#2025-08-19|8047.16
#2025-08-20|7987.04
#2025-08-21|7933.45
#2025-08-22|8085.85
#2025-08-25|8055.32
#2025-08-26|7977.38
#2025-08-27|7985.88
#2025-08-28|7966.84
#2025-08-29|7905.04
#2025-09-01|7945.99
#2025-09-02|7733.00
#2025-09-03|7803.99
#2025-09-04|7803.17
#2025-09-05|7823.55
#2025-09-08|7799.87
#2025-09-09|7754.35
#2025-09-10|7747.06
#2025-09-11|7780.64
#2025-09-12|7777.09
#2025-09-15|7827.74
#2025-09-16|7712.97
#2025-09-17|7698.33
#2025-09-18|7832.87
#2025-09-19|7805.16
#2025-09-22|7808.93
#2025-09-23|7924.84
#2025-09-24|7763.33
#2025-09-25|7629.67
#2025-09-26|7721.28
#2025-09-29|7811.65
#2025-09-30|7856.59
#2025-10-01|7861.58
#2025-10-02|8016.74
#2025-10-03|8110.45
#2025-10-06|8195.65
#2025-10-07|8120.01
#2025-10-08|8190.00
#2025-10-09|8232.08
#2025-10-10|8084.42
#2025-10-13|8097.25
#2025-10-14|8085.49
#2025-10-15|8182.06
#2025-10-16|8134.72
#2025-10-17|8000.28
#2025-10-20|8133.47
#2025-10-21|8137.65
#2025-10-22|8139.54
#2025-10-23|8186.63
#2025-10-24|8254.66
#2025-10-27|8335.81
#2025-10-28|8278.20
#2025-10-29|8237.62
#2025-10-30|8265.96
#2025-10-31|8224.13
#2025-11-03|8221.41
#2025-11-04|8187.63
#2025-11-05|8215.46
#2025-11-06|8163.85
#2025-11-07|8126.28
#2025-11-10|8246.34
#2025-11-11|8396.13
#2025-11-12|8432.91
#2025-11-13|8363.26
#2025-11-14|8327.49
#2025-11-17|8209.78
#2025-11-18|8007.83
#2025-11-19|8042.72
#2025-11-20|8112.16
#2025-11-21|8061.34
#2025-11-24|8180.40
#2025-11-25|8257.46
#2025-11-26|8329.84
#2025-11-27|8358.27
#2025-11-28|8307.81
#2025-12-01|8216.36
#2025-12-02|8225.73
#2025-12-03|8192.53
#2025-12-04|8272.22
#2025-12-05|8340.18
#2025-12-08|8279.23
#2025-12-09|8242.57
#2025-12-10|8310.86
#2025-12-11|8277.21
#2025-12-12|8313.73
#2025-12-15|8370.42
#2025-12-16|8338.06
#2025-12-17|8280.11
#2025-12-18|8395.88
#2025-12-19|8460.78
#2025-12-22|8519.68
#2025-12-23|8536.46
#2025-12-24| .
#2025-12-25| .
#2025-12-26| .
#2025-12-29|8618.97
#2025-12-30|8676.54
#2025-12-31| .
#2026-01-01| .
#2026-01-02|8567.88
#2026-01-05|8610.49
#2026-01-06| .
#2026-01-07|8866.08
#2026-01-08|8711.22
#2026-01-09|8837.15
#2026-01-12|8848.33
#2026-01-13|8843.98
#2026-01-14|8823.27
#2026-01-15|9000.04
#2026-01-16|9044.55
#2026-01-19|8757.79
#2026-01-20|8745.62
#2026-01-21|8759.22
#2026-01-22|8896.89
#2026-01-23|8829.51
#2026-01-26|8739.53
#2026-01-27|8784.28
#2026-01-28|8783.29
#2026-01-29|8787.59
#2026-01-30|8758.94
#2026-02-02|8872.57
#2026-02-03|8749.92