Table Data - OMX Stockholm Financial Services GI
| Title | OMX Stockholm Financial Services GI |
|---|---|
| Series ID | NASDAQSX3020GI |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2000-01-03 to 2026-01-23 |
| Last Updated | 2026-01-23 10:49 PM CST |
| Notes | For more information about this series, see: SX3020GI 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|1258.87
#2013-05-09| .
#2013-05-10|1269.31
#2013-05-13|1264.60
#2013-05-14|1271.54
#2013-05-15|1280.03
#2013-05-16|1283.79
#2013-05-17|1291.78
#2013-05-20|1288.71
#2013-05-21|1288.52
#2013-05-22|1291.64
#2013-05-23|1259.10
#2013-05-24|1255.84
#2013-05-27|1265.07
#2013-05-28|1278.44
#2013-05-29|1261.08
#2013-05-30|1262.05
#2013-05-31|1246.03
#2013-06-03|1240.40
#2013-06-04|1244.92
#2013-06-05|1218.05
#2013-06-06| .
#2013-06-07|1227.13
#2013-06-10|1225.59
#2013-06-11|1211.37
#2013-06-12|1205.54
#2013-06-13|1195.47
#2013-06-14|1194.36
#2013-06-17|1211.26
#2013-06-18|1219.50
#2013-06-19|1208.39
#2013-06-20|1177.47
#2013-06-21| .
#2013-06-24|1138.27
#2013-06-25|1154.66
#2013-06-26|1170.45
#2013-06-27|1182.81
#2013-06-28|1177.70
#2013-07-01|1192.33
#2013-07-02|1192.28
#2013-07-03|1196.49
#2013-07-04|1217.34
#2013-07-05|1211.48
#2013-07-08|1231.33
#2013-07-09|1250.55
#2013-07-10|1257.57
#2013-07-11|1276.57
#2013-07-12|1283.23
#2013-07-15|1282.73
#2013-07-16|1282.99
#2013-07-17|1281.14
#2013-07-18|1285.52
#2013-07-19|1289.33
#2013-07-22|1281.16
#2013-07-23|1287.20
#2013-07-24|1292.09
#2013-07-25|1293.17
#2013-07-26|1288.08
#2013-07-29|1287.79
#2013-07-30|1292.85
#2013-07-31|1293.67
#2013-08-01|1309.30
#2013-08-02|1310.77
#2013-08-05|1315.27
#2013-08-06|1309.20
#2013-08-07|1298.43
#2013-08-08|1301.29
#2013-08-09|1306.72
#2013-08-12|1304.33
#2013-08-13|1296.92
#2013-08-14|1305.16
#2013-08-15|1292.34
#2013-08-16|1303.13
#2013-08-19|1302.23
#2013-08-20|1302.00
#2013-08-21|1283.33
#2013-08-22|1292.72
#2013-08-23|1302.50
#2013-08-26|1302.43
#2013-08-27|1282.11
#2013-08-28|1274.49
#2013-08-29|1285.10
#2013-08-30|1278.56
#2013-09-02|1303.08
#2013-09-03|1313.21
#2013-09-04|1320.97
#2013-09-05|1328.89
#2013-09-06|1331.86
#2013-09-09|1328.06
#2013-09-10|1345.86
#2013-09-11|1347.80
#2013-09-12|1351.93
#2013-09-13|1352.33
#2013-09-16|1359.14
#2013-09-17|1352.80
#2013-09-18|1354.20
#2013-09-19|1368.39
#2013-09-20|1364.55
#2013-09-23|1352.39
#2013-09-24|1359.17
#2013-09-25|1344.34
#2013-09-26|1336.88
#2013-09-27|1334.36
#2013-09-30|1324.74
#2013-10-01|1330.13
#2013-10-02|1320.12
#2013-10-03|1327.31
#2013-10-04|1323.82
#2013-10-07|1315.23
#2013-10-08|1308.36
#2013-10-09|1304.00
#2013-10-10|1325.98
#2013-10-11|1341.56
#2013-10-14|1337.06
#2013-10-15|1353.78
#2013-10-16|1354.50
#2013-10-17|1360.03
#2013-10-18|1383.15
#2013-10-21|1397.73
#2013-10-22|1399.40
#2013-10-23|1395.40
#2013-10-24|1412.36
#2013-10-25|1408.08
#2013-10-28|1394.52
#2013-10-29|1394.23
#2013-10-30|1391.19
#2013-10-31|1383.13
#2013-11-01|1383.34
#2013-11-04|1388.21
#2013-11-05|1383.17
#2013-11-06|1388.56
#2013-11-07|1394.88
#2013-11-08|1389.15
#2013-11-11|1392.23
#2013-11-12|1384.80
#2013-11-13|1372.11
#2013-11-14|1385.12
#2013-11-15|1387.14
#2013-11-18|1401.49
#2013-11-19|1401.22
#2013-11-20|1395.52
#2013-11-21|1393.21
#2013-11-22|1402.39
#2013-11-25|1407.89
#2013-11-26|1413.24
#2013-11-27|1426.72
#2013-11-28|1431.85
#2013-11-29|1431.41
#2013-12-02|1430.81
#2013-12-03|1404.23
#2013-12-04|1403.35
#2013-12-05|1395.57
#2013-12-06|1404.19
#2013-12-09|1416.01
#2013-12-10|1414.21
#2013-12-11|1413.37
#2013-12-12|1404.52
#2013-12-13|1405.89
#2013-12-16|1430.90
#2013-12-17|1433.55
#2013-12-18|1445.35
#2013-12-19|1472.14
#2013-12-20|1486.99
#2013-12-23|1507.07
#2013-12-24| .
#2013-12-25| .
#2013-12-26| .
#2013-12-27|1516.67
#2013-12-30|1507.01
#2013-12-31| .
#2014-01-01| .
#2014-01-02|1507.38
#2014-01-03|1511.13
#2014-01-06| .
#2014-01-07|1515.54
#2014-01-08|1519.91
#2014-01-09|1537.57
#2014-01-10|1543.08
#2014-01-13|1540.95
#2014-01-14|1525.81
#2014-01-15|1543.85
#2014-01-16|1539.06
#2014-01-17|1530.75
#2014-01-20|1511.09
#2014-01-21|1509.90
#2014-01-22|1510.33
#2014-01-23|1489.55
#2014-01-24|1468.73
#2014-01-27|1451.70
#2014-01-28|1465.22
#2014-01-29|1457.30
#2014-01-30|1456.10
#2014-01-31|1450.76
#2014-02-03|1425.95
#2014-02-04|1431.09
#2014-02-05|1457.23
#2014-02-06|1479.89
#2014-02-07|1484.25
#2014-02-10|1483.36
#2014-02-11|1508.29
#2014-02-12|1507.78
#2014-02-13|1506.86
#2014-02-14|1481.12
#2014-02-17|1499.68
#2014-02-18|1487.80
#2014-02-19|1497.78
#2014-02-20|1494.68
#2014-02-21|1505.01
#2014-02-24|1532.18
#2014-02-25|1525.65
#2014-02-26|1525.67
#2014-02-27|1521.80
#2014-02-28|1533.04
#2014-03-03|1479.92
#2014-03-04|1508.20
#2014-03-05|1502.36
#2014-03-06|1520.09
#2014-03-07|1508.43
#2014-03-10|1511.65
#2014-03-11|1516.04
#2014-03-12|1501.38
#2014-03-13|1493.44
#2014-03-14|1484.94
#2014-03-17|1510.67
#2014-03-18|1506.80
#2014-03-19|1517.25
#2014-03-20|1505.64
#2014-03-21|1502.98
#2014-03-24|1476.48
#2014-03-25|1498.58
#2014-03-26|1508.24
#2014-03-27|1508.23
#2014-03-28|1513.89
#2014-03-31|1541.59
#2014-04-01|1558.48
#2014-04-02|1553.39
#2014-04-03|1547.80
#2014-04-04|1545.01
#2014-04-07|1530.77
#2014-04-08|1529.35
#2014-04-09|1555.95
#2014-04-10|1565.29
#2014-04-11|1538.28
#2014-04-14|1527.22
#2014-04-15|1507.81
#2014-04-16|1519.06
#2014-04-17|1528.41
#2014-04-18| .
#2014-04-21| .
#2014-04-22|1563.71
#2014-04-23|1553.94
#2014-04-24|1576.34
#2014-04-25|1581.69
#2014-04-28|1593.78
#2014-04-29|1599.88
#2014-04-30|1607.89
#2014-05-01| .
#2014-05-02|1612.36
#2014-05-05|1618.05
#2014-05-06|1611.90
#2014-05-07|1604.84
#2014-05-08|1622.72
#2014-05-09|1641.52
#2014-05-12|1664.92
#2014-05-13|1685.47
#2014-05-14|1687.14
#2014-05-15|1686.37
#2014-05-16|1677.71
#2014-05-19|1688.70
#2014-05-20|1691.71
#2014-05-21|1696.14
#2014-05-22|1706.82
#2014-05-23|1718.73
#2014-05-26|1729.82
#2014-05-27|1724.83
#2014-05-28|1735.39
#2014-05-29| .
#2014-05-30|1737.78
#2014-06-02|1739.04
#2014-06-03|1731.26
#2014-06-04|1729.01
#2014-06-05|1706.54
#2014-06-06| .
#2014-06-09|1724.62
#2014-06-10|1720.45
#2014-06-11|1715.19
#2014-06-12|1716.89
#2014-06-13|1702.23
#2014-06-16|1685.89
#2014-06-17|1684.90
#2014-06-18|1678.83
#2014-06-19|1690.90
#2014-06-20| .
#2014-06-23|1694.81
#2014-06-24|1685.06
#2014-06-25|1670.87
#2014-06-26|1677.71
#2014-06-27|1691.76
#2014-06-30|1695.99
#2014-07-01|1703.99
#2014-07-02|1712.16
#2014-07-03|1758.30
#2014-07-04|1742.29
#2014-07-07|1729.08
#2014-07-08|1707.56
#2014-07-09|1699.49
#2014-07-10|1667.40
#2014-07-11|1658.93
#2014-07-14|1689.60
#2014-07-15|1672.45
#2014-07-16|1686.61
#2014-07-17|1673.78
#2014-07-18|1693.08
#2014-07-21|1674.57
#2014-07-22|1689.37
#2014-07-23|1693.05
#2014-07-24|1693.96
#2014-07-25|1691.92
#2014-07-28|1692.00
#2014-07-29|1693.71
#2014-07-30|1691.58
#2014-07-31|1669.75
#2014-08-01|1645.09
#2014-08-04|1643.43
#2014-08-05|1653.52
#2014-08-06|1609.15
#2014-08-07|1589.16
#2014-08-08|1579.56
#2014-08-11|1604.23
#2014-08-12|1600.00
#2014-08-13|1614.30
#2014-08-14|1607.83
#2014-08-15|1608.70
#2014-08-18|1630.00
#2014-08-19|1641.15
#2014-08-20|1644.49
#2014-08-21|1665.16
#2014-08-22|1666.23
#2014-08-25|1686.15
#2014-08-26|1702.29
#2014-08-27|1705.27
#2014-08-28|1688.31
#2014-08-29|1697.50
#2014-09-01|1699.84
#2014-09-02|1698.15
#2014-09-03|1702.03
#2014-09-04|1690.81
#2014-09-05|1667.77
#2014-09-08|1662.14
#2014-09-09|1649.47
#2014-09-10|1647.71
#2014-09-11|1641.02
#2014-09-12|1641.71
#2014-09-15|1634.27
#2014-09-16|1626.70
#2014-09-17|1639.84
#2014-09-18|1650.94
#2014-09-19|1654.48
#2014-09-22|1658.72
#2014-09-23|1646.23
#2014-09-24|1643.78
#2014-09-25|1628.14
#2014-09-26|1627.78
#2014-09-29|1626.71
#2014-09-30|1644.61
#2014-10-01|1604.64
#2014-10-02|1555.22
#2014-10-03|1574.99
#2014-10-06|1560.32
#2014-10-07|1514.45
#2014-10-08|1514.68
#2014-10-09|1505.45
#2014-10-10|1473.64
#2014-10-13|1461.51
#2014-10-14|1473.37
#2014-10-15|1428.30
#2014-10-16|1427.66
#2014-10-17|1474.15
#2014-10-20|1472.51
#2014-10-21|1509.43
#2014-10-22|1536.29
#2014-10-23|1569.68
#2014-10-24|1563.64
#2014-10-27|1574.60
#2014-10-28|1604.49
#2014-10-29|1618.71
#2014-10-30|1629.80
#2014-10-31|1658.68
#2014-11-03|1647.96
#2014-11-04|1651.12
#2014-11-05|1666.67
#2014-11-06|1672.27
#2014-11-07|1674.15
#2014-11-10|1694.35
#2014-11-11|1700.74
#2014-11-12|1684.51
#2014-11-13|1699.68
#2014-11-14|1691.21
#2014-11-17|1682.34
#2014-11-18|1705.63
#2014-11-19|1700.86
#2014-11-20| .
#2014-11-21|1712.89
#2014-11-24|1729.98
#2014-11-25|1744.67
#2014-11-26|1751.41
#2014-11-27|1766.14
#2014-11-28|1759.41
#2014-12-01|1746.40
#2014-12-02|1743.17
#2014-12-03|1764.40
#2014-12-04|1735.08
#2014-12-05| .
#2014-12-08|1770.12
#2014-12-09|1747.38
#2014-12-10|1750.03
#2014-12-11|1747.80
#2014-12-12|1713.29
#2014-12-15|1703.95
#2014-12-16|1704.68
#2014-12-17|1702.10
#2014-12-18|1756.82
#2014-12-19|1766.10
#2014-12-22|1777.46
#2014-12-23|1784.19
#2014-12-24| .
#2014-12-25| .
#2014-12-26| .
#2014-12-29|1795.20
#2014-12-30|1774.73
#2014-12-31| .
#2015-01-01| .
#2015-01-02|1782.67
#2015-01-05|1777.42
#2015-01-06| .
#2015-01-07|1718.71
#2015-01-08|1758.65
#2015-01-09|1747.39
#2015-01-12|1754.45
#2015-01-13|1771.78
#2015-01-14|1729.51
#2015-01-15|1751.40
#2015-01-16|1752.27
#2015-01-19|1758.51
#2015-01-20|1771.86
#2015-01-21|1790.90
#2015-01-22|1830.19
#2015-01-23|1852.19
#2015-01-26|1875.05
#2015-01-27|1847.62
#2015-01-28|1869.95
#2015-01-29|1873.79
#2015-01-30|1881.97
#2015-02-02|1879.53
#2015-02-03|1899.58
#2015-02-04|1887.82
#2015-02-05|1908.20
#2015-02-06|1936.16
#2015-02-09|1930.74
#2015-02-10|1949.90
#2015-02-11|1944.62
#2015-02-12|1993.71
#2015-02-13|2013.13
#2015-02-16|2018.46
#2015-02-17|1997.83
#2015-02-18|2023.17
#2015-02-19|2036.86
#2015-02-20|2038.68
#2015-02-23|2062.12
#2015-02-24|2064.18
#2015-02-25|2070.00
#2015-02-26|2068.35
#2015-02-27|2078.66
#2015-03-02|2074.85
#2015-03-03|2032.66
#2015-03-04|2014.50
#2015-03-05|2041.46
#2015-03-06|2034.77
#2015-03-09|2021.04
#2015-03-10|1986.04
#2015-03-11|2012.00
#2015-03-12|2007.01
#2015-03-13|2018.12
#2015-03-16|2037.36
#2015-03-17|2021.46
#2015-03-18|2051.20
#2015-03-19|2078.92
#2015-03-20|2109.15
#2015-03-23|2108.27
#2015-03-24|2115.37
#2015-03-25|2114.28
#2015-03-26|2089.52
#2015-03-27|2087.19
#2015-03-30|2131.10
#2015-03-31|2123.16
#2015-04-01|2119.10
#2015-04-02|2139.29
#2015-04-03| .
#2015-04-06| .
#2015-04-07|2163.35
#2015-04-08|2165.93
#2015-04-09|2180.91
#2015-04-10|2189.81
#2015-04-13|2194.59
#2015-04-14|2188.71
#2015-04-15|2205.87
#2015-04-16|2196.48
#2015-04-17|2150.92
#2015-04-20|2177.28
#2015-04-21|2222.92
#2015-04-22|2212.04
#2015-04-23|2200.39
#2015-04-24|2203.60
#2015-04-27|2243.14
#2015-04-28|2203.71
#2015-04-29|2142.77
#2015-04-30|2157.19
#2015-05-01| .
#2015-05-04|2163.81
#2015-05-05|2097.57
#2015-05-06|2075.91
#2015-05-07|2066.48
#2015-05-08|2099.88
#2015-05-11|2113.22
#2015-05-12|2069.87
#2015-05-13|2075.52
#2015-05-14| .
#2015-05-15|2105.35
#2015-05-18|2120.14
#2015-05-19|2155.43
#2015-05-20|2159.51
#2015-05-21|2173.37
#2015-05-22|2183.60
#2015-05-25|2182.24
#2015-05-26|2168.54
#2015-05-27|2201.37
#2015-05-28|2203.62
#2015-05-29|2178.28
#2015-06-01|2174.40
#2015-06-02|2158.66
#2015-06-03|2164.51
#2015-06-04|2130.16
#2015-06-05|2086.75
#2015-06-08|2065.83
#2015-06-09|2049.56
#2015-06-10|2093.40
#2015-06-11|2100.20
#2015-06-12|2074.86
#2015-06-15|2015.87
#2015-06-16|2040.32
#2015-06-17|2011.16
#2015-06-18|2003.02
#2015-06-19| .
#2015-06-22|2055.73
#2015-06-23|2085.80
#2015-06-24|2072.27
#2015-06-25|2070.50
#2015-06-26|2087.63
#2015-06-29|2020.28
#2015-06-30|2004.15
#2015-07-01|2052.71
#2015-07-02|2047.93
#2015-07-03|2039.04
#2015-07-06|2001.80
#2015-07-07|1978.48
#2015-07-08|1990.85
#2015-07-09|2040.57
#2015-07-10|2099.75
#2015-07-13|2134.62
#2015-07-14|2124.87
#2015-07-15|2113.11
#2015-07-16|2158.55
#2015-07-17|2170.13
#2015-07-20|2198.28
#2015-07-21|2184.52
#2015-07-22|2160.86
#2015-07-23|2167.74
#2015-07-24|2158.96
#2015-07-27|2108.47
#2015-07-28|2114.74
#2015-07-29|2128.53
#2015-07-30|2135.41
#2015-07-31|2146.17
#2015-08-03|2153.01
#2015-08-04|2146.34
#2015-08-05|2171.18
#2015-08-06|2155.20
#2015-08-07|2125.26
#2015-08-10|2173.42
#2015-08-11|2178.80
#2015-08-12|2118.10
#2015-08-13|2151.10
#2015-08-14|2153.02
#2015-08-17|2158.71
#2015-08-18|2148.79
#2015-08-19|2100.60
#2015-08-20|2059.32
#2015-08-21|1994.02
#2015-08-24|1910.01
#2015-08-25|1972.85
#2015-08-26|1951.78
#2015-08-27|2001.80
#2015-08-28|2013.35
#2015-08-31|2012.96
#2015-09-01|1965.60
#2015-09-02|1969.38
#2015-09-03|2025.23
#2015-09-04|1977.36
#2015-09-07|1992.93
#2015-09-08|2016.66
#2015-09-09|2050.48
#2015-09-10|2029.17
#2015-09-11|2020.88
#2015-09-14|1995.87
#2015-09-15|1991.36
#2015-09-16|2013.07
#2015-09-17|2020.49
#2015-09-18|1975.20
#2015-09-21|1990.02
#2015-09-22|1944.15
#2015-09-23|1955.30
#2015-09-24|1906.09
#2015-09-25|1951.52
#2015-09-28|1915.46
#2015-09-29|1918.41
#2015-09-30|1947.83
#2015-10-01|1951.67
#2015-10-02|1964.38
#2015-10-05|2027.45
#2015-10-06|2044.51
#2015-10-07|2033.74
#2015-10-08|2048.36
#2015-10-09|2062.51
#2015-10-12|2053.41
#2015-10-13|2027.74
#2015-10-14|2007.51
#2015-10-15|2026.23
#2015-10-16|2033.72
#2015-10-19|2034.57
#2015-10-20|2034.98
#2015-10-21|2026.40
#2015-10-22|2058.91
#2015-10-23|2110.73
#2015-10-26|2113.97
#2015-10-27|2104.44
#2015-10-28|2123.52
#2015-10-29|2123.46
#2015-10-30|2132.66
#2015-11-02|2144.52
#2015-11-03|2151.48
#2015-11-04|2164.49
#2015-11-05|2161.14
#2015-11-06|2178.79
#2015-11-09|2177.36
#2015-11-10|2152.54
#2015-11-11|2176.04
#2015-11-12|2150.63
#2015-11-13|2131.48
#2015-11-16|2136.83
#2015-11-17|2183.47
#2015-11-18|2180.12
#2015-11-19|2178.51
#2015-11-20|2190.30
#2015-11-23|2194.56
#2015-11-24|2161.54
#2015-11-25|2178.27
#2015-11-26|2191.31
#2015-11-27|2195.07
#2015-11-30|2222.54
#2015-12-01|2234.90
#2015-12-02|2263.42
#2015-12-03|2225.60
#2015-12-04|2205.19
#2015-12-07|2222.99
#2015-12-08|2169.93
#2015-12-09|2162.34
#2015-12-10|2138.41
#2015-12-11|2083.38
#2015-12-14|2067.30
#2015-12-15|2111.36
#2015-12-16|2113.32
#2015-12-17|2142.49
#2015-12-18|2135.91
#2015-12-21|2123.39
#2015-12-22|2110.84
#2015-12-23|2148.51
#2015-12-24| .
#2015-12-25| .
#2015-12-28|2146.33
#2015-12-29|2168.18
#2015-12-30|2168.14
#2015-12-31| .
#2016-01-01| .
#2016-01-04|2100.24
#2016-01-05|2083.93
#2016-01-06| .
#2016-01-07|2029.66
#2016-01-08|2020.17
#2016-01-11|2015.80
#2016-01-12|2040.32
#2016-01-13|2042.18
#2016-01-14|1989.43
#2016-01-15|1935.70
#2016-01-18|1922.02
#2016-01-19|1950.28
#2016-01-20|1890.89
#2016-01-21|1910.28
#2016-01-22|1972.18
#2016-01-25|1965.26
#2016-01-26|1975.59
#2016-01-27|1972.66
#2016-01-28|1942.44
#2016-01-29|1964.74
#2016-02-01|1955.23
#2016-02-02|1925.01
#2016-02-03|1899.18
#2016-02-04|1906.35
#2016-02-05|1894.67
#2016-02-08|1803.33
#2016-02-09|1801.40
#2016-02-10|1844.33
#2016-02-11|1778.95
#2016-02-12|1824.88
#2016-02-15|1888.86
#2016-02-16|1874.50
#2016-02-17|1937.31
#2016-02-18|1940.73
#2016-02-19|1936.15
#2016-02-22|1977.36
#2016-02-23|1952.64
#2016-02-24|1912.53
#2016-02-25|1945.06
#2016-02-26|1965.98
#2016-02-29|1969.84
#2016-03-01|1999.22
#2016-03-02|1993.29
#2016-03-03|1995.87
#2016-03-04|2016.03
#2016-03-07|2006.72
#2016-03-08|1986.36
#2016-03-09|1997.81
#2016-03-10|1984.09
#2016-03-11|2020.56
#2016-03-14|2039.15
#2016-03-15|2022.56
#2016-03-16|2019.64
#2016-03-17|2015.00
#2016-03-18|2040.36
#2016-03-21|2045.30
#2016-03-22|2050.28
#2016-03-23|2049.16
#2016-03-24|2033.81
#2016-03-25| .
#2016-03-28| .
#2016-03-29|2032.47
#2016-03-30|2073.73
#2016-03-31|2060.57
#2016-04-01|2062.01
#2016-04-04|2056.13
#2016-04-05|2016.09
#2016-04-06|2037.18
#2016-04-07|2009.50
#2016-04-08|2054.51
#2016-04-11|2063.96
#2016-04-12|2067.45
#2016-04-13|2110.98
#2016-04-14|2114.37
#2016-04-15|2107.18
#2016-04-18|2108.59
#2016-04-19|2161.00
#2016-04-20|2177.38
#2016-04-21|2178.56
#2016-04-22|2155.44
#2016-04-25|2156.53
#2016-04-26|2162.34
#2016-04-27|2156.60
#2016-04-28|2137.26
#2016-04-29|2098.00
#2016-05-02|2091.75
#2016-05-03|2063.87
#2016-05-04|2044.99
#2016-05-05| .
#2016-05-06|2034.07
#2016-05-09|2069.82
#2016-05-10|2069.98
#2016-05-11|2059.13
#2016-05-12|2045.82
#2016-05-13|2067.86
#2016-05-16|2076.79
#2016-05-17|2076.18
#2016-05-18|2087.98
#2016-05-19|2066.00
#2016-05-20|2087.61
#2016-05-23|2098.20
#2016-05-24|2109.30
#2016-05-25|2129.11
#2016-05-26|2139.84
#2016-05-27|2152.71
#2016-05-30|2148.83
#2016-05-31|2143.87
#2016-06-01|2112.41
#2016-06-02|2111.58
#2016-06-03|2083.80
#2016-06-06| .
#2016-06-07|2105.40
#2016-06-08|2103.68
#2016-06-09|2084.18
#2016-06-10|2028.50
#2016-06-13|1983.38
#2016-06-14|1944.04
#2016-06-15|1967.42
#2016-06-16|1936.63
#2016-06-17|1965.03
#2016-06-20|2028.38
#2016-06-21|2043.72
#2016-06-22|2052.79
#2016-06-23|2082.39
#2016-06-24| .
#2016-06-27|1921.80
#2016-06-28|1972.24
#2016-06-29|2020.16
#2016-06-30|2046.05
#2016-07-01|2080.47
#2016-07-04|2063.23
#2016-07-05|2027.38
#2016-07-06|1992.53
#2016-07-07|2018.46
#2016-07-08|2041.09
#2016-07-11|2078.07
#2016-07-12|2092.41
#2016-07-13|2109.79
#2016-07-14|2122.18
#2016-07-15|2111.88
#2016-07-18|2111.03
#2016-07-19|2132.90
#2016-07-20|2174.47
#2016-07-21|2168.00
#2016-07-22|2165.41
#2016-07-25|2180.11
#2016-07-26|2173.95
#2016-07-27|2184.36
#2016-07-28|2163.43
#2016-07-29|2169.23
#2016-08-01|2155.54
#2016-08-02|2130.47
#2016-08-03|2111.22
#2016-08-04|2134.69
#2016-08-05|2166.35
#2016-08-08|2174.59
#2016-08-09|2203.91
#2016-08-10|2200.99
#2016-08-11|2208.24
#2016-08-12|2203.08
#2016-08-15|2211.69
#2016-08-16|2197.96
#2016-08-17|2185.39
#2016-08-18|2197.46
#2016-08-19|2179.93
#2016-08-22|2170.44
#2016-08-23|2196.99
#2016-08-24|2207.16
#2016-08-25|2197.18
#2016-08-26|2214.97
#2016-08-29|2225.35
#2016-08-30|2235.90
#2016-08-31|2235.16
#2016-09-01|2230.19
#2016-09-02|2250.07
#2016-09-05|2260.24
#2016-09-06|2253.61
#2016-09-07|2268.44
#2016-09-08|2261.70
#2016-09-09|2245.19
#2016-09-12|2225.22
#2016-09-13|2219.92
#2016-09-14|2223.47
#2016-09-15|2240.26
#2016-09-16|2234.17
#2016-09-19|2266.53
#2016-09-20|2266.78
#2016-09-21|2272.09
#2016-09-22|2309.13
#2016-09-23|2302.21
#2016-09-26|2277.92
#2016-09-27|2275.68
#2016-09-28|2283.48
#2016-09-29|2290.05
#2016-09-30|2303.71
#2016-10-03|2310.58
#2016-10-04|2329.69
#2016-10-05|2335.49
#2016-10-06|2327.41
#2016-10-07|2312.13
#2016-10-10|2341.14
#2016-10-11|2331.80
#2016-10-12|2309.97
#2016-10-13|2283.63
#2016-10-14|2309.52
#2016-10-17|2297.51
#2016-10-18|2327.27
#2016-10-19|2325.26
#2016-10-20|2330.88
#2016-10-21|2337.25
#2016-10-24|2332.47
#2016-10-25|2330.46
#2016-10-26|2317.92
#2016-10-27|2318.87
#2016-10-28|2314.57
#2016-10-31|2291.46
#2016-11-01|2254.76
#2016-11-02|2228.04
#2016-11-03|2224.03
#2016-11-04|2199.48
#2016-11-07|2220.50
#2016-11-08|2233.98
#2016-11-09|2230.02
#2016-11-10|2235.16
#2016-11-11|2212.48
#2016-11-14|2219.04
#2016-11-15|2235.39
#2016-11-16|2224.61
#2016-11-17|2236.89
#2016-11-18|2252.36
#2016-11-21|2241.51
#2016-11-22|2250.86
#2016-11-23|2252.73
#2016-11-24|2262.24
#2016-11-25|2269.87
#2016-11-28|2256.24
#2016-11-29|2255.09
#2016-11-30|2272.79
#2016-12-01|2268.63
#2016-12-02|2248.98
#2016-12-05|2277.68
#2016-12-06|2283.42
#2016-12-07|2300.55
#2016-12-08|2314.71
#2016-12-09|2350.33
#2016-12-12|2343.63
#2016-12-13|2363.61
#2016-12-14|2361.09
#2016-12-15|2395.49
#2016-12-16|2396.90
#2016-12-19|2401.16
#2016-12-20|2408.77
#2016-12-21|2385.10
#2016-12-22|2377.22
#2016-12-23|2389.46
#2016-12-26| .
#2016-12-27|2396.33
#2016-12-28|2391.21
#2016-12-29|2385.43
#2016-12-30|2385.80
#2017-01-02|2405.25
#2017-01-03|2411.68
#2017-01-04|2405.52
#2017-01-05|2394.57
#2017-01-06| .
#2017-01-09|2387.72
#2017-01-10|2382.41
#2017-01-11|2387.66
#2017-01-12|2370.26
#2017-01-13|2392.56
#2017-01-16|2379.41
#2017-01-17|2367.14
#2017-01-18|2375.16
#2017-01-19|2380.49
#2017-01-20|2394.55
#2017-01-23|2376.54
#2017-01-24|2406.69
#2017-01-25|2439.15
#2017-01-26|2452.14
#2017-01-27|2449.44
#2017-01-30|2430.08
#2017-01-31|2420.04
#2017-02-01|2440.49
#2017-02-02|2456.60
#2017-02-03|2463.90
#2017-02-06|2457.83
#2017-02-07|2470.35
#2017-02-08|2472.45
#2017-02-09|2481.53
#2017-02-10|2475.68
#2017-02-13|2496.01
#2017-02-14|2505.54
#2017-02-15|2515.13
#2017-02-16|2515.83
#2017-02-17|2510.56
#2017-02-20|2517.10
#2017-02-21|2542.54
#2017-02-22|2536.02
#2017-02-23|2549.67
#2017-02-24|2512.09
#2017-02-27|2502.20
#2017-02-28|2503.97
#2017-03-01|2537.16
#2017-03-02|2517.87
#2017-03-03|2504.04
#2017-03-06|2493.46
#2017-03-07|2490.64
#2017-03-08|2495.86
#2017-03-09|2503.71
#2017-03-10|2513.91
#2017-03-13|2532.04
#2017-03-14|2519.94
#2017-03-15|2533.14
#2017-03-16|2545.07
#2017-03-17|2555.82
#2017-03-20|2555.95
#2017-03-21|2533.42
#2017-03-22|2505.82
#2017-03-23|2531.51
#2017-03-24|2511.01
#2017-03-27|2511.11
#2017-03-28|2521.81
#2017-03-29|2541.21
#2017-03-30|2552.55
#2017-03-31|2576.74
#2017-04-03|2565.89
#2017-04-04|2575.43
#2017-04-05|2589.01
#2017-04-06|2599.36
#2017-04-07|2604.83
#2017-04-10|2623.90
#2017-04-11|2611.77
#2017-04-12|2625.36
#2017-04-13|2624.02
#2017-04-14| .
#2017-04-17| .
#2017-04-18|2623.12
#2017-04-19|2626.97
#2017-04-20|2637.99
#2017-04-21|2641.41
#2017-04-24|2703.12
#2017-04-25|2730.52
#2017-04-26|2744.24
#2017-04-27|2730.37
#2017-04-28|2734.69
#2017-05-01| .
#2017-05-02|2756.18
#2017-05-03|2755.69
#2017-05-04|2780.63
#2017-05-05|2802.13
#2017-05-08|2805.25
#2017-05-09|2833.99
#2017-05-10|2824.76
#2017-05-11|2825.97
#2017-05-12|2824.34
#2017-05-15|2839.00
#2017-05-16|2834.69
#2017-05-17|2780.74
#2017-05-18|2730.39
#2017-05-19|2734.59
#2017-05-22|2724.50
#2017-05-23|2742.65
#2017-05-24|2749.05
#2017-05-25| .
#2017-05-26|2743.01
#2017-05-29|2734.71
#2017-05-30|2748.34
#2017-05-31|2764.64
#2017-06-01|2777.49
#2017-06-02|2801.52
#2017-06-05|2802.54
#2017-06-06| .
#2017-06-07|2800.78
#2017-06-08|2794.90
#2017-06-09|2822.65
#2017-06-12|2792.18
#2017-06-13|2819.21
#2017-06-14|2835.33
#2017-06-15|2809.97
#2017-06-16|2853.79
#2017-06-19|2878.53
#2017-06-20|2884.53
#2017-06-21|2870.90
#2017-06-22|2887.26
#2017-06-23| .
#2017-06-26|2874.98
#2017-06-27|2852.37
#2017-06-28|2844.50
#2017-06-29|2783.78
#2017-06-30|2783.32
#2017-07-03|2816.52
#2017-07-04|2797.30
#2017-07-05|2799.66
#2017-07-06|2775.21
#2017-07-07|2767.90
#2017-07-10|2773.61
#2017-07-11|2764.86
#2017-07-12|2800.25
#2017-07-13|2786.51
#2017-07-14|2795.13
#2017-07-17|2798.00
#2017-07-18|2746.15
#2017-07-19|2755.53
#2017-07-20|2740.24
#2017-07-21|2714.58
#2017-07-24|2689.60
#2017-07-25|2687.26
#2017-07-26|2696.77
#2017-07-27|2682.02
#2017-07-28|2652.76
#2017-07-31|2652.75
#2017-08-01|2694.10
#2017-08-02|2692.89
#2017-08-03|2686.52
#2017-08-04|2699.67
#2017-08-07|2704.22
#2017-08-08|2699.96
#2017-08-09|2680.30
#2017-08-10|2642.58
#2017-08-11|2606.70
#2017-08-14|2638.87
#2017-08-15|2615.35
#2017-08-16|2632.70
#2017-08-17|2608.94
#2017-08-18|2590.55
#2017-08-21|2585.58
#2017-08-22|2606.23
#2017-08-23|2599.45
#2017-08-24|2573.62
#2017-08-25|2580.89
#2017-08-28|2573.99
#2017-08-29|2537.58
#2017-08-30|2547.86
#2017-08-31|2573.73
#2017-09-01|2590.80
#2017-09-04|2577.10
#2017-09-05|2573.49
#2017-09-06|2556.36
#2017-09-07|2568.30
#2017-09-08|2575.02
#2017-09-11|2612.82
#2017-09-12|2640.56
#2017-09-13|2651.79
#2017-09-14|2674.29
#2017-09-15|2657.79
#2017-09-18|2679.93
#2017-09-19|2694.76
#2017-09-20|2692.98
#2017-09-21|2709.43
#2017-09-22|2715.47
#2017-09-25|2721.89
#2017-09-26|2723.00
#2017-09-27|2738.02
#2017-09-28|2760.31
#2017-09-29|2793.24
#2017-10-02|2802.51
#2017-10-03|2833.81
#2017-10-04|2830.63
#2017-10-05|2847.49
#2017-10-06|2846.70
#2017-10-09|2850.77
#2017-10-10|2844.61
#2017-10-11|2843.41
#2017-10-12|2852.92
#2017-10-13|2855.36
#2017-10-16|2847.82
#2017-10-17|2828.01
#2017-10-18|2838.59
#2017-10-19|2822.30
#2017-10-20|2853.82
#2017-10-23|2851.04
#2017-10-24|2840.29
#2017-10-25|2836.19
#2017-10-26|2878.67
#2017-10-27|2890.72
#2017-10-30|2858.27
#2017-10-31|2878.66
#2017-11-01|2883.65
#2017-11-02|2883.36
#2017-11-03|2902.34
#2017-11-06|2888.46
#2017-11-07|2856.87
#2017-11-08|2822.89
#2017-11-09|2789.50
#2017-11-10|2791.81
#2017-11-13|2760.03
#2017-11-14|2765.98
#2017-11-15|2759.28
#2017-11-16|2780.98
#2017-11-17|2765.33
#2017-11-20|2771.46
#2017-11-21|2803.14
#2017-11-22|2756.07
#2017-11-23|2752.18
#2017-11-24|2750.99
#2017-11-27|2732.84
#2017-11-28|2751.66
#2017-11-29|2742.18
#2017-11-30|2735.33
#2017-12-01|2689.76
#2017-12-04|2747.70
#2017-12-05|2735.97
#2017-12-06|2702.05
#2017-12-07|2718.06
#2017-12-08|2724.25
#2017-12-11|2756.93
#2017-12-12|2765.92
#2017-12-13|2761.49
#2017-12-14|2739.74
#2017-12-15|2733.24
#2017-12-18|2759.43
#2017-12-19|2734.95
#2017-12-20|2710.18
#2017-12-21|2732.17
#2017-12-22|2705.93
#2017-12-25| .
#2017-12-26| .
#2017-12-27|2699.24
#2017-12-28|2690.33
#2017-12-29|2683.19
#2018-01-01| .
#2018-01-02|2681.30
#2018-01-03|2711.97
#2018-01-04|2770.28
#2018-01-05|2789.15
#2018-01-08|2809.13
#2018-01-09|2824.21
#2018-01-10|2817.63
#2018-01-11|2821.23
#2018-01-12|2815.64
#2018-01-15|2816.66
#2018-01-16|2800.71
#2018-01-17|2808.93
#2018-01-18|2814.88
#2018-01-19|2826.30
#2018-01-22|2836.61
#2018-01-23|2865.03
#2018-01-24|2868.56
#2018-01-25|2809.75
#2018-01-26|2809.86
#2018-01-29|2820.16
#2018-01-30|2793.31
#2018-01-31|2766.16
#2018-02-01|2794.60
#2018-02-02|2754.18
#2018-02-05|2637.20
#2018-02-06|2586.84
#2018-02-07|2674.56
#2018-02-08|2596.66
#2018-02-09|2548.87
#2018-02-12|2598.62
#2018-02-13|2581.70
#2018-02-14|2622.27
#2018-02-15|2618.94
#2018-02-16|2638.90
#2018-02-19|2630.69
#2018-02-20|2665.51
#2018-02-21|2668.14
#2018-02-22|2664.32
#2018-02-23|2667.53
#2018-02-26|2695.33
#2018-02-27|2700.38
#2018-02-28|2697.19
#2018-03-01|2643.13
#2018-03-02|2597.25
#2018-03-05|2621.70
#2018-03-06|2650.37
#2018-03-07|2658.88
#2018-03-08|2690.86
#2018-03-09|2687.96
#2018-03-12|2694.24
#2018-03-13|2675.21
#2018-03-14|2687.92
#2018-03-15|2714.38
#2018-03-16|2702.32
#2018-03-19|2651.41
#2018-03-20|2651.41
#2018-03-21|2641.54
#2018-03-22|2589.77
#2018-03-23|2572.35
#2018-03-26|2554.12
#2018-03-27|2586.77
#2018-03-28|2592.32
#2018-03-29|2625.86
#2018-03-30| .
#2018-04-02| .
#2018-04-03|2593.51
#2018-04-04|2561.42
#2018-04-05|2623.43
#2018-04-06|2613.67
#2018-04-09|2607.73
#2018-04-10|2630.32
#2018-04-11|2591.16
#2018-04-12|2617.05
#2018-04-13|2623.74
#2018-04-16|2615.81
#2018-04-17|2647.70
#2018-04-18|2643.95
#2018-04-19|2663.29
#2018-04-20|2685.80
#2018-04-23|2698.26
#2018-04-24|2683.60
#2018-04-25|2643.59
#2018-04-26|2692.77
#2018-04-27|2704.94
#2018-04-30|2692.00
#2018-05-01|2692.00
#2018-05-02|2702.65
#2018-05-03|2664.31
#2018-05-04|2683.18
#2018-05-07|2730.10
#2018-05-08|2744.62
#2018-05-09|2751.69
#2018-05-10|2751.69
#2018-05-11|2725.47
#2018-05-14|2693.98
#2018-05-15|2710.40
#2018-05-16|2703.49
#2018-05-17|2735.98
#2018-05-18|2745.43
#2018-05-21|2777.69
#2018-05-22|2767.27
#2018-05-23|2712.73
#2018-05-24|2701.01
#2018-05-25|2702.01
#2018-05-28|2708.93
#2018-05-29|2672.90
#2018-05-30|2657.05
#2018-05-31|2650.10
#2018-06-01|2692.40
#2018-06-04|2695.47
#2018-06-05|2671.51
#2018-06-06| .
#2018-06-07|2665.82
#2018-06-08|2653.73
#2018-06-11|2679.25
#2018-06-12|2671.84
#2018-06-13|2668.24
#2018-06-14|2713.94
#2018-06-15|2695.71
#2018-06-18|2668.23
#2018-06-19|2657.88
#2018-06-20|2649.48
#2018-06-21|2611.73
#2018-06-22| .
#2018-06-25|2589.64
#2018-06-26|2577.80
#2018-06-27|2591.14
#2018-06-28|2567.28
#2018-06-29|2627.34
#2018-07-02|2594.05
#2018-07-03|2595.91
#2018-07-04|2569.08
#2018-07-05|2581.39
#2018-07-06|2589.77
#2018-07-09|2615.84
#2018-07-10|2635.56
#2018-07-11|2592.84
#2018-07-12|2607.86
#2018-07-13|2622.80
#2018-07-16|2633.73
#2018-07-17|2660.29
#2018-07-18|2689.48
#2018-07-19|2685.87
#2018-07-20|2692.06
#2018-07-23|2667.23
#2018-07-24|2711.52
#2018-07-25|2692.42
#2018-07-26|2717.94
#2018-07-27|2732.56
#2018-07-30|2732.61
#2018-07-31|2740.31
#2018-08-01|2753.87
#2018-08-02|2712.30
#2018-08-03|2744.84
#2018-08-06|2749.21
#2018-08-07|2785.63
#2018-08-08|2798.16
#2018-08-09|2813.08
#2018-08-10|2793.11
#2018-08-13|2779.63
#2018-08-14|2768.00
#2018-08-15|2749.96
#2018-08-16|2777.61
#2018-08-17|2811.81
#2018-08-20|2825.67
#2018-08-21|2840.54
#2018-08-22|2875.06
#2018-08-23|2875.70
#2018-08-24|2882.45
#2018-08-27|2916.40
#2018-08-28|2921.44
#2018-08-29|2918.04
#2018-08-30|2916.73
#2018-08-31|2898.20
#2018-09-03|2899.97
#2018-09-04|2884.26
#2018-09-05|2844.16
#2018-09-06|2839.48
#2018-09-07|2824.08
#2018-09-10|2833.92
#2018-09-11|2825.47
#2018-09-12|2842.44
#2018-09-13|2853.73
#2018-09-14|2874.86
#2018-09-17|2864.64
#2018-09-18|2821.03
#2018-09-19|2843.26
#2018-09-20|2875.23
#2018-09-21|2897.28
#2018-09-24|2862.80
#2018-09-25|2872.95
#2018-09-26|2870.77
#2018-09-27|2890.40
#2018-09-28|2861.14
#2018-10-01|2869.83
#2018-10-02|2859.90
#2018-10-03|2918.73
#2018-10-04|2890.42
#2018-10-05|2847.90
#2018-10-08|2818.37
#2018-10-09|2828.02
#2018-10-10|2764.36
#2018-10-11|2698.27
#2018-10-12|2675.46
#2018-10-15|2660.68
#2018-10-16|2704.19
#2018-10-17|2707.07
#2018-10-18|2730.02
#2018-10-19|2726.25
#2018-10-22|2717.91
#2018-10-23|2679.38
#2018-10-24|2673.51
#2018-10-25|2680.95
#2018-10-26|2657.72
#2018-10-29|2686.76
#2018-10-30|2716.50
#2018-10-31|2781.97
#2018-11-01|2749.28
#2018-11-02|2795.26
#2018-11-05|2751.99
#2018-11-06|2753.55
#2018-11-07|2743.77
#2018-11-08|2749.68
#2018-11-09|2763.35
#2018-11-12|2744.95
#2018-11-13|2752.38
#2018-11-14|2735.13
#2018-11-15|2700.09
#2018-11-16|2716.00
#2018-11-19|2692.21
#2018-11-20|2630.25
#2018-11-21|2649.58
#2018-11-22|2626.97
#2018-11-23|2642.14
#2018-11-26|2694.23
#2018-11-27|2701.49
#2018-11-28|2719.96
#2018-11-29|2756.17
#2018-11-30|2766.11
#2018-12-03|2781.27
#2018-12-04|2753.13
#2018-12-05|2708.70
#2018-12-06|2619.55
#2018-12-07|2636.06
#2018-12-10|2596.29
#2018-12-11|2642.98
#2018-12-12|2707.63
#2018-12-13|2705.64
#2018-12-14|2693.49
#2018-12-17|2654.47
#2018-12-18|2631.85
#2018-12-19|2659.10
#2018-12-20|2611.50
#2018-12-21|2587.83
#2018-12-24| .
#2018-12-25| .
#2018-12-26| .
#2018-12-27|2549.42
#2018-12-28|2598.42
#2018-12-31| .
#2019-01-01| .
#2019-01-02|2591.27
#2019-01-03|2562.23
#2019-01-04|2621.16
#2019-01-07|2634.23
#2019-01-08|2676.86
#2019-01-09|2697.62
#2019-01-10|2707.39
#2019-01-11|2690.98
#2019-01-14|2679.51
#2019-01-15|2681.45
#2019-01-16|2693.33
#2019-01-17|2690.83
#2019-01-18|2736.13
#2019-01-21|2737.13
#2019-01-22|2737.51
#2019-01-23|2728.06
#2019-01-24|2722.24
#2019-01-25|2728.93
#2019-01-28|2690.77
#2019-01-29|2712.96
#2019-01-30|2745.09
#2019-01-31|2738.39
#2019-02-01|2754.72
#2019-02-04|2757.56
#2019-02-05|2780.89
#2019-02-06|2788.96
#2019-02-07|2754.49
#2019-02-08|2733.44
#2019-02-11|2764.86
#2019-02-12|2763.66
#2019-02-13|2771.99
#2019-02-14|2763.27
#2019-02-15|2797.95
#2019-02-18|2812.89
#2019-02-19|2828.85
#2019-02-20|2848.30
#2019-02-21|2844.77
#2019-02-22|2860.35
#2019-02-25|2845.26
#2019-02-26|2845.61
#2019-02-27|2826.10
#2019-02-28|2849.52
#2019-03-01|2853.81
#2019-03-04|2873.34
#2019-03-05|2870.89
#2019-03-06|2846.52
#2019-03-07|2826.81
#2019-03-08|2816.59
#2019-03-11|2836.43
#2019-03-12|2846.22
#2019-03-13|2848.21
#2019-03-14|2878.77
#2019-03-15|2899.12
#2019-03-18|2918.43
#2019-03-19|2935.13
#2019-03-20|2926.72
#2019-03-21|2904.65
#2019-03-22|2871.62
#2019-03-25|2859.19
#2019-03-26|2855.14
#2019-03-27|2879.91
#2019-03-28|2892.57
#2019-03-29|2899.79
#2019-04-01|2952.11
#2019-04-02|2968.76
#2019-04-03|3011.49
#2019-04-04|2998.65
#2019-04-05|2994.71
#2019-04-08|2988.17
#2019-04-09|2973.47
#2019-04-10|2983.83
#2019-04-11|2986.67
#2019-04-12|3005.96
#2019-04-15|3017.56
#2019-04-16|3028.86
#2019-04-17|3036.58
#2019-04-18|3045.51
#2019-04-19|3045.51
#2019-04-22|3045.51
#2019-04-23|3033.43
#2019-04-24|3051.13
#2019-04-25|3089.11
#2019-04-26|3129.64
#2019-04-29|3136.91
#2019-04-30|3142.22
#2019-05-01| .
#2019-05-02|3121.97
#2019-05-03|3141.24
#2019-05-06|3082.46
#2019-05-07|3055.49
#2019-05-08|3092.12
#2019-05-09|3040.89
#2019-05-10|3063.80
#2019-05-13|3009.70
#2019-05-14|3058.01
#2019-05-15|3069.70
#2019-05-16|3113.39
#2019-05-17|3094.12
#2019-05-20|3053.14
#2019-05-21|3067.66
#2019-05-22|3057.13
#2019-05-23|3002.04
#2019-05-24|3025.98
#2019-05-27|3015.58
#2019-05-28|2998.41
#2019-05-29|2959.28
#2019-05-30| .
#2019-05-31|2903.03
#2019-06-03|2928.63
#2019-06-04|2979.52
#2019-06-05|2989.30
#2019-06-06| .
#2019-06-07|3023.67
#2019-06-10|3062.60
#2019-06-11|3086.88
#2019-06-12|3088.09
#2019-06-13|3092.61
#2019-06-14|3082.54
#2019-06-17|3091.76
#2019-06-18|3136.26
#2019-06-19|3149.80
#2019-06-20|3155.22
#2019-06-21| .
#2019-06-24|3127.89
#2019-06-25|3115.81
#2019-06-26|3106.08
#2019-06-27|3096.90
#2019-06-28|3108.81
#2019-07-01|3139.65
#2019-07-02|3157.09
#2019-07-03|3176.32
#2019-07-04|3192.69
#2019-07-05|3180.85
#2019-07-08|3217.81
#2019-07-09|3211.40
#2019-07-10|3202.85
#2019-07-11|3181.76
#2019-07-12|3191.34
#2019-07-15|3202.23
#2019-07-16|3188.65
#2019-07-17|3179.18
#2019-07-18|3162.99
#2019-07-19|3184.88
#2019-07-22|3164.52
#2019-07-23|3210.21
#2019-07-24|3210.30
#2019-07-25|3192.98
#2019-07-26|3198.96
#2019-07-29|3205.71
#2019-07-30|3191.59
#2019-07-31|3195.24
#2019-08-01|3237.40
#2019-08-02|3158.88
#2019-08-05|3072.71
#2019-08-06|3057.57
#2019-08-07|3066.37
#2019-08-08|3103.07
#2019-08-09|3066.15
#2019-08-12|3067.17
#2019-08-13|3063.88
#2019-08-14|3008.42
#2019-08-15|2988.20
#2019-08-16|3021.69
#2019-08-19|3064.89
#2019-08-20|3074.60
#2019-08-21|3105.70
#2019-08-22|3096.15
#2019-08-23|3071.18
#2019-08-26|3049.70
#2019-08-27|3073.90
#2019-08-28|3071.12
#2019-08-29|3113.10
#2019-08-30|3173.00
#2019-09-02|3179.88
#2019-09-03|3186.58
#2019-09-04|3208.31
#2019-09-05|3212.43
#2019-09-06|3224.22
#2019-09-09|3212.18
#2019-09-10|3208.90
#2019-09-11|3235.77
#2019-09-12|3259.02
#2019-09-13|3290.70
#2019-09-16|3253.27
#2019-09-17|3243.44
#2019-09-18|3266.90
#2019-09-19|3293.62
#2019-09-20|3283.81
#2019-09-23|3222.49
#2019-09-24|3220.46
#2019-09-25|3172.09
#2019-09-26|3199.01
#2019-09-27|3214.36
#2019-09-30|3243.21
#2019-10-01|3218.74
#2019-10-02|3129.19
#2019-10-03|3101.74
#2019-10-04|3126.06
#2019-10-07|3133.70
#2019-10-08|3119.17
#2019-10-09|3151.81
#2019-10-10|3153.12
#2019-10-11|3196.14
#2019-10-14|3197.39
#2019-10-15|3216.94
#2019-10-16|3210.61
#2019-10-17|3232.49
#2019-10-18|3247.52
#2019-10-21|3264.85
#2019-10-22|3274.39
#2019-10-23|3278.66
#2019-10-24|3288.38
#2019-10-25|3292.56
#2019-10-28|3305.78
#2019-10-29|3310.93
#2019-10-30|3331.13
#2019-10-31|3304.28
#2019-11-01|3319.48
#2019-11-04|3375.31
#2019-11-05|3391.05
#2019-11-06|3402.85
#2019-11-07|3409.54
#2019-11-08|3443.88
#2019-11-11|3445.81
#2019-11-12|3478.63
#2019-11-13|3489.39
#2019-11-14|3492.89
#2019-11-15|3478.29
#2019-11-18|3473.00
#2019-11-19|3474.95
#2019-11-20|3472.26
#2019-11-21|3448.87
#2019-11-22|3451.12
#2019-11-25|3481.36
#2019-11-26|3499.63
#2019-11-27|3497.67
#2019-11-28|3497.10
#2019-11-29|3525.00
#2019-12-02|3490.74
#2019-12-03|3467.00
#2019-12-04|3497.27
#2019-12-05|3512.65
#2019-12-06|3561.70
#2019-12-09|3570.67
#2019-12-10|3563.91
#2019-12-11|3576.70
#2019-12-12|3589.20
#2019-12-13|3562.68
#2019-12-16|3593.30
#2019-12-17|3602.28
#2019-12-18|3581.36
#2019-12-19|3593.00
#2019-12-20|3635.28
#2019-12-23|3631.92
#2019-12-24| .
#2019-12-25| .
#2019-12-26| .
#2019-12-27|3641.90
#2019-12-30|3610.24
#2019-12-31| .
#2020-01-01| .
#2020-01-02|3684.29
#2020-01-03|3653.42
#2020-01-06| .
#2020-01-07|3670.72
#2020-01-08|3666.54
#2020-01-09|3699.78
#2020-01-10|3690.68
#2020-01-13|3699.20
#2020-01-14|3700.50
#2020-01-15|3703.62
#2020-01-16|3765.08
#2020-01-17|3801.11
#2020-01-20|3805.38
#2020-01-21|3805.45
#2020-01-22|3807.76
#2020-01-23|3753.59
#2020-01-24|3794.50
#2020-01-27|3719.00
#2020-01-28|3766.77
#2020-01-29|3783.85
#2020-01-30|3747.73
#2020-01-31|3734.20
#2020-02-03|3757.49
#2020-02-04|3853.24
#2020-02-05|3907.43
#2020-02-06|3878.35
#2020-02-07|3864.21
#2020-02-10|3888.74
#2020-02-11|3934.35
#2020-02-12|3958.83
#2020-02-13|4008.41
#2020-02-14|4034.70
#2020-02-17|4072.40
#2020-02-18|4074.95
#2020-02-19|4109.79
#2020-02-20|4095.24
#2020-02-21|4066.03
#2020-02-24|3870.88
#2020-02-25|3786.48
#2020-02-26|3781.65
#2020-02-27|3629.17
#2020-02-28|3511.49
#2020-03-02|3554.96
#2020-03-03|3654.69
#2020-03-04|3694.51
#2020-03-05|3682.73
#2020-03-06|3539.27
#2020-03-09|3313.65
#2020-03-10|3291.35
#2020-03-11|3215.79
#2020-03-12|2818.37
#2020-03-13|2908.20
#2020-03-16|2712.11
#2020-03-17|2733.66
#2020-03-18|2622.31
#2020-03-19|2768.23
#2020-03-20|2808.30
#2020-03-23|2645.49
#2020-03-24|2874.34
#2020-03-25|2997.95
#2020-03-26|3055.54
#2020-03-27|3012.88
#2020-03-30|3051.74
#2020-03-31|3142.73
#2020-04-01|3046.73
#2020-04-02|3034.47
#2020-04-03|3030.40
#2020-04-06|3180.39
#2020-04-07|3312.07
#2020-04-08|3370.79
#2020-04-09|3315.49
#2020-04-10|3315.49
#2020-04-13|3315.49
#2020-04-14|3400.03
#2020-04-15|3273.67
#2020-04-16|3249.06
#2020-04-17|3369.92
#2020-04-20|3371.06
#2020-04-21|3295.19
#2020-04-22|3321.86
#2020-04-23|3382.82
#2020-04-24|3343.87
#2020-04-27|3366.34
#2020-04-28|3382.86
#2020-04-29|3469.77
#2020-04-30|3445.43
#2020-05-01|3445.43
#2020-05-04|3253.32
#2020-05-05|3333.95
#2020-05-06|3321.71
#2020-05-07|3435.31
#2020-05-08|3513.96
#2020-05-11|3484.88
#2020-05-12|3523.75
#2020-05-13|3451.21
#2020-05-14|3320.90
#2020-05-15|3378.87
#2020-05-18|3520.21
#2020-05-19|3569.84
#2020-05-20|3566.67
#2020-05-21|3566.67
#2020-05-22|3529.49
#2020-05-25|3603.73
#2020-05-26|3622.26
#2020-05-27|3592.07
#2020-05-28|3635.55
#2020-05-29|3665.81
#2020-06-01|3712.82
#2020-06-02|3780.29
#2020-06-03|3869.14
#2020-06-04|3897.58
#2020-06-05|4025.83
#2020-06-08|3956.23
#2020-06-09|3898.95
#2020-06-10|3859.89
#2020-06-11|3645.69
#2020-06-12|3613.36
#2020-06-15|3673.18
#2020-06-16|3784.55
#2020-06-17|3814.65
#2020-06-18|3806.36
#2020-06-19|3806.36
#2020-06-22|3744.43
#2020-06-23|3760.24
#2020-06-24|3678.94
#2020-06-25|3726.38
#2020-06-26|3728.72
#2020-06-29|3752.20
#2020-06-30|3768.78
#2020-07-01|3774.90
#2020-07-02|3884.66
#2020-07-03|3871.90
#2020-07-06|3970.65
#2020-07-07|3964.93
#2020-07-08|3961.81
#2020-07-09|3927.79
#2020-07-10|3975.52
#2020-07-13|4064.22
#2020-07-14|4029.07
#2020-07-15|4135.66
#2020-07-16|4102.08
#2020-07-17|4166.55
#2020-07-20|4200.90
#2020-07-21|4208.35
#2020-07-22|4309.09
#2020-07-23|4358.94
#2020-07-24|4217.78
#2020-07-27|4230.91
#2020-07-28|4224.64
#2020-07-29|4256.20
#2020-07-30|4136.70
#2020-07-31|4173.90
#2020-08-03|4313.75
#2020-08-04|4265.52
#2020-08-05|4330.84
#2020-08-06|4340.08
#2020-08-07|4374.61
#2020-08-10|4359.35
#2020-08-11|4383.53
#2020-08-12|4409.14
#2020-08-13|4421.62
#2020-08-14|4333.33
#2020-08-17|4386.73
#2020-08-18|4353.98
#2020-08-19|4388.57
#2020-08-20|4254.23
#2020-08-21|4213.21
#2020-08-24|4258.86
#2020-08-25|4256.67
#2020-08-26|4323.92
#2020-08-27|4275.04
#2020-08-28|4236.46
#2020-08-31|4228.77
#2020-09-01|4262.82
#2020-09-02|4298.56
#2020-09-03|4248.02
#2020-09-04|4190.94
#2020-09-07|4302.39
#2020-09-08|4244.52
#2020-09-09|4341.73
#2020-09-10|4334.63
#2020-09-11|4328.41
#2020-09-14|4304.36
#2020-09-15|4338.50
#2020-09-16|4381.58
#2020-09-17|4350.65
#2020-09-18|4411.67
#2020-09-21|4270.11
#2020-09-22|4291.89
#2020-09-23|4328.93
#2020-09-24|4316.58
#2020-09-25|4394.76
#2020-09-28|4537.25
#2020-09-29|4542.56
#2020-09-30|4522.81
#2020-10-01|4508.81
#2020-10-02|4480.52
#2020-10-05|4525.62
#2020-10-06|4487.70
#2020-10-07|4494.32
#2020-10-08|4472.82
#2020-10-09|4480.28
#2020-10-12|4510.33
#2020-10-13|4495.73
#2020-10-14|4545.79
#2020-10-15|4472.85
#2020-10-16|4563.10
#2020-10-19|4581.95
#2020-10-20|4578.10
#2020-10-21|4474.20
#2020-10-22|4492.65
#2020-10-23|4509.62
#2020-10-26|4384.88
#2020-10-27|4372.89
#2020-10-28|4265.90
#2020-10-29|4254.00
#2020-10-30|4297.14
#2020-11-02|4338.99
#2020-11-03|4439.73
#2020-11-04|4576.77
#2020-11-05|4693.21
#2020-11-06|4684.25
#2020-11-09|4778.33
#2020-11-10|4715.77
#2020-11-11|4774.85
#2020-11-12|4739.06
#2020-11-13|4770.51
#2020-11-16|4764.66
#2020-11-17|4774.92
#2020-11-18|4806.90
#2020-11-19|4797.03
#2020-11-20|4805.48
#2020-11-23|4737.84
#2020-11-24|4740.68
#2020-11-25|4725.60
#2020-11-26|4751.67
#2020-11-27|4771.57
#2020-11-30|4786.70
#2020-12-01|4745.57
#2020-12-02|4785.02
#2020-12-03|4771.19
#2020-12-04|4658.09
#2020-12-07|4658.98
#2020-12-08|4706.45
#2020-12-09|4667.14
#2020-12-10|4657.14
#2020-12-11|4631.01
#2020-12-14|4659.34
#2020-12-15|4679.53
#2020-12-16|4673.12
#2020-12-17|4737.56
#2020-12-18|4728.09
#2020-12-21|4668.03
#2020-12-22|4711.65
#2020-12-23|4738.07
#2020-12-24|4738.07
#2020-12-25|4738.07
#2020-12-28|4832.93
#2020-12-29|4901.09
#2020-12-30|4868.93
#2020-12-31|4868.93
#2021-01-01|4868.93
#2021-01-04|4902.38
#2021-01-05|4880.71
#2021-01-06|4880.71
#2021-01-07|4918.17
#2021-01-08|4997.86
#2021-01-11|4925.62
#2021-01-12|4933.89
#2021-01-13|4944.90
#2021-01-14|4988.74
#2021-01-15|4917.79
#2021-01-18|4923.03
#2021-01-19|4966.27
#2021-01-20|5001.17
#2021-01-21|5046.51
#2021-01-22|5049.01
#2021-01-25|5010.82
#2021-01-26|5221.74
#2021-01-27|5176.84
#2021-01-28|5158.65
#2021-01-29|5107.88
#2021-02-01|5268.54
#2021-02-02|5399.35
#2021-02-03|5388.48
#2021-02-04|5377.52
#2021-02-05|5322.05
#2021-02-08|5310.85
#2021-02-09|5289.06
#2021-02-10|5263.94
#2021-02-11|5350.74
#2021-02-12|5364.21
#2021-02-15|5394.90
#2021-02-16|5333.35
#2021-02-17|5242.24
#2021-02-18|5210.61
#2021-02-19|5242.41
#2021-02-22|5168.83
#2021-02-23|5102.94
#2021-02-24|5138.72
#2021-02-25|5142.80
#2021-02-26|5087.91
#2021-03-01|5237.44
#2021-03-02|5288.21
#2021-03-03|5277.07
#2021-03-04|5279.83
#2021-03-05|5218.89
#2021-03-08|5304.08
#2021-03-09|5348.98
#2021-03-10|5401.16
#2021-03-11|5525.82
#2021-03-12|5494.47
#2021-03-15|5472.39
#2021-03-16|5579.14
#2021-03-17|5537.95
#2021-03-18|5513.01
#2021-03-19|5495.87
#2021-03-22|5558.11
#2021-03-23|5560.50
#2021-03-24|5589.23
#2021-03-25|5600.98
#2021-03-26|5646.94
#2021-03-29|5628.19
#2021-03-30|5724.10
#2021-03-31|5731.49
#2021-04-01|5782.08
#2021-04-02|5782.08
#2021-04-05|5782.08
#2021-04-06|5851.56
#2021-04-07|5869.78
#2021-04-08|5902.45
#2021-04-09|5947.40
#2021-04-12|5922.21
#2021-04-13|6054.92
#2021-04-14|6024.72
#2021-04-15|6072.34
#2021-04-16|6145.86
#2021-04-19|6123.62
#2021-04-20|5932.72
#2021-04-21|5976.28
#2021-04-22|5976.50
#2021-04-23|5964.47
#2021-04-26|5998.66
#2021-04-27|6030.82
#2021-04-28|6011.35
#2021-04-29|6071.76
#2021-04-30|6043.15
#2021-05-03|6030.87
#2021-05-04|5828.34
#2021-05-05|5982.74
#2021-05-06|5961.45
#2021-05-07|6010.62
#2021-05-10|6004.72
#2021-05-11|5831.17
#2021-05-12|5818.29
#2021-05-13| .
#2021-05-14|5923.61
#2021-05-17|5947.05
#2021-05-18|6069.11
#2021-05-19|6025.66
#2021-05-20|6195.62
#2021-05-21|6167.47
#2021-05-24|6232.36
#2021-05-25|6262.41
#2021-05-26|6242.24
#2021-05-27|6279.87
#2021-05-28|6399.81
#2021-05-31|6417.98
#2021-06-01|6471.46
#2021-06-02|6450.72
#2021-06-03|6465.76
#2021-06-04|6466.97
#2021-06-07|6459.41
#2021-06-08|6499.38
#2021-06-09|6520.33
#2021-06-10|6514.14
#2021-06-11|6548.51
#2021-06-14|6553.46
#2021-06-15|6534.02
#2021-06-16|6537.20
#2021-06-17|6485.84
#2021-06-18|6443.25
#2021-06-21|6462.10
#2021-06-22|6475.27
#2021-06-23|6380.17
#2021-06-24|6497.49
#2021-06-25| .
#2021-06-28|6498.75
#2021-06-29|6574.64
#2021-06-30|6510.20
#2021-07-01|6567.30
#2021-07-02|6658.12
#2021-07-05|6678.36
#2021-07-06|6730.44
#2021-07-07|6883.73
#2021-07-08|6744.06
#2021-07-09|6809.15
#2021-07-12|6941.73
#2021-07-13|6970.50
#2021-07-14|6977.91
#2021-07-15|6971.20
#2021-07-16|7036.66
#2021-07-19|6849.68
#2021-07-20|6931.10
#2021-07-21|7141.26
#2021-07-22|7441.08
#2021-07-23|7511.47
#2021-07-26|7529.79
#2021-07-27|7459.46
#2021-07-28|7454.33
#2021-07-29|7490.98
#2021-07-30|7445.16
#2021-08-02|7527.26
#2021-08-03|7608.65
#2021-08-04|7784.86
#2021-08-05|7801.70
#2021-08-06|7636.12
#2021-08-09|7568.59
#2021-08-10|7616.01
#2021-08-11|7631.30
#2021-08-12|7555.46
#2021-08-13|7558.29
#2021-08-16|7327.55
#2021-08-17|7414.65
#2021-08-18|7370.54
#2021-08-19|7202.09
#2021-08-20|7271.42
#2021-08-23|7302.76
#2021-08-24|7218.90
#2021-08-25|7219.31
#2021-08-26|7167.35
#2021-08-27|7199.15
#2021-08-30|7250.02
#2021-08-31|7249.59
#2021-09-01|7206.88
#2021-09-02|7253.37
#2021-09-03|7169.10
#2021-09-06|7151.98
#2021-09-07|7069.42
#2021-09-08|6942.06
#2021-09-09|6988.81
#2021-09-10|7019.26
#2021-09-13|6891.97
#2021-09-14|6942.86
#2021-09-15|6885.67
#2021-09-16|6967.87
#2021-09-17|6845.85
#2021-09-20|6625.05
#2021-09-21|6630.97
#2021-09-22|6644.42
#2021-09-23|6785.27
#2021-09-24|6643.60
#2021-09-27|6585.18
#2021-09-28|6418.68
#2021-09-29|6422.23
#2021-09-30|6482.53
#2021-10-01|6477.53
#2021-10-04|6359.83
#2021-10-05|6480.58
#2021-10-06|6377.58
#2021-10-07|6488.77
#2021-10-08|6381.42
#2021-10-11|6323.99
#2021-10-12|6445.16
#2021-10-13|6580.88
#2021-10-14|6680.00
#2021-10-15|6744.52
#2021-10-18|6718.51
#2021-10-19|6771.91
#2021-10-20|6814.10
#2021-10-21|6952.46
#2021-10-22|7022.88
#2021-10-25|7046.93
#2021-10-26|7093.87
#2021-10-27|7101.36
#2021-10-28|7125.25
#2021-10-29|7044.69
#2021-11-01|7091.13
#2021-11-02|7193.97
#2021-11-03|7329.81
#2021-11-04|7454.25
#2021-11-05|7519.97
#2021-11-08|7481.86
#2021-11-09|7466.60
#2021-11-10|7508.60
#2021-11-11|7582.62
#2021-11-12|7858.17
#2021-11-15|7929.67
#2021-11-16|7946.94
#2021-11-17|7972.86
#2021-11-18|7946.63
#2021-11-19|7958.79
#2021-11-22|7905.92
#2021-11-23|7615.64
#2021-11-24|7634.18
#2021-11-25|7711.18
#2021-11-26|7503.63
#2021-11-29|7706.63
#2021-11-30|7659.85
#2021-12-01|7729.10
#2021-12-02|7609.62
#2021-12-03|7516.67
#2021-12-06|7375.04
#2021-12-07|7694.34
#2021-12-08|7734.14
#2021-12-09|7778.62
#2021-12-10|7709.07
#2021-12-13|7652.43
#2021-12-14|7491.06
#2021-12-15|7571.79
#2021-12-16|7624.32
#2021-12-17|7564.36
#2021-12-20|7489.95
#2021-12-21|7600.53
#2021-12-22|7673.04
#2021-12-23|7721.56
#2021-12-24|7721.56
#2021-12-27|7880.03
#2021-12-28|7927.22
#2021-12-29|7900.28
#2021-12-30|7938.38
#2021-12-31|7938.38
#2022-01-03|7963.09
#2022-01-04|7951.06
#2022-01-05|7803.48
#2022-01-06|7803.48
#2022-01-07|7547.96
#2022-01-10|7296.43
#2022-01-11|7323.23
#2022-01-12|7407.90
#2022-01-13|7333.66
#2022-01-14|7061.91
#2022-01-17|7098.18
#2022-01-18|6864.07
#2022-01-19|6904.48
#2022-01-20|6983.29
#2022-01-21|6782.91
#2022-01-24|6427.69
#2022-01-25|6453.32
#2022-01-26|6588.32
#2022-01-27|6494.35
#2022-01-28|6437.13
#2022-01-31|6605.89
#2022-02-01|6713.01
#2022-02-02|6801.59
#2022-02-03|6615.22
#2022-02-04|6483.88
#2022-02-07|6480.23
#2022-02-08|6387.76
#2022-02-09|6613.53
#2022-02-10|6571.12
#2022-02-11|6492.96
#2022-02-14|6348.47
#2022-02-15|6533.64
#2022-02-16|6490.84
#2022-02-17|6351.41
#2022-02-18|6189.52
#2022-02-21|6011.98
#2022-02-22|6145.06
#2022-02-23|5977.58
#2022-02-24|5911.79
#2022-02-25|6028.15
#2022-02-28|6144.32
#2022-03-01|5999.81
#2022-03-02|6058.47
#2022-03-03|5821.07
#2022-03-04|5613.24
#2022-03-07|5597.05
#2022-03-08|5566.09
#2022-03-09|5863.80
#2022-03-10|5779.14
#2022-03-11|5941.96
#2022-03-14|6070.98
#2022-03-15|5965.85
#2022-03-16|6349.08
#2022-03-17|6448.33
#2022-03-18|6582.15
#2022-03-21|6552.56
#2022-03-22|6519.48
#2022-03-23|6415.89
#2022-03-24|6329.54
#2022-03-25|6309.22
#2022-03-28|6406.44
#2022-03-29|6649.04
#2022-03-30|6636.92
#2022-03-31|6590.51
#2022-04-01|6663.59
#2022-04-04|6761.40
#2022-04-05|6751.73
#2022-04-06|6594.35
#2022-04-07|6629.55
#2022-04-08|6655.57
#2022-04-11|6503.83
#2022-04-12|6505.25
#2022-04-13|6532.88
#2022-04-14|6558.97
#2022-04-15| .
#2022-04-18| .
#2022-04-19|6509.34
#2022-04-20|6556.30
#2022-04-21|6391.30
#2022-04-22|6197.80
#2022-04-25|5962.84
#2022-04-26|5714.51
#2022-04-27|5742.75
#2022-04-28|5770.59
#2022-04-29|5854.39
#2022-05-02|5676.06
#2022-05-03|5581.92
#2022-05-04|5469.49
#2022-05-05|5419.20
#2022-05-06|5289.83
#2022-05-09|5086.82
#2022-05-10|5157.48
#2022-05-11|5326.02
#2022-05-12|5295.91
#2022-05-13|5489.87
#2022-05-16|5480.56
#2022-05-17|5556.91
#2022-05-18|5453.05
#2022-05-19|5414.63
#2022-05-20|5474.01
#2022-05-23|5558.53
#2022-05-24|5518.12
#2022-05-25|5433.06
#2022-05-26| .
#2022-05-27|5707.26
#2022-05-30|5849.53
#2022-05-31|5758.31
#2022-06-01|5634.48
#2022-06-02|5762.04
#2022-06-03|5702.50
#2022-06-06| .
#2022-06-07|5754.90
#2022-06-08|5747.08
#2022-06-09|5498.80
#2022-06-10|5298.10
#2022-06-13|5205.72
#2022-06-14|5079.21
#2022-06-15|5192.14
#2022-06-16|4977.15
#2022-06-17|4987.92
#2022-06-20|4981.93
#2022-06-21|4978.03
#2022-06-22|4970.02
#2022-06-23|4917.52
#2022-06-24|4917.52
#2022-06-27|5150.24
#2022-06-28|5071.78
#2022-06-29|5000.26
#2022-06-30|4921.38
#2022-07-01|4989.57
#2022-07-04|4964.22
#2022-07-05|4923.96
#2022-07-06|5101.48
#2022-07-07|5206.00
#2022-07-08|5242.83
#2022-07-11|5160.03
#2022-07-12|5269.94
#2022-07-13|5160.47
#2022-07-14|5108.65
#2022-07-15|5080.58
#2022-07-18|5194.53
#2022-07-19|5218.42
#2022-07-20|5228.00
#2022-07-21|5418.34
#2022-07-22|5478.87
#2022-07-25|5447.41
#2022-07-26|5309.64
#2022-07-27|5361.47
#2022-07-28|5542.24
#2022-07-29|5746.13
#2022-08-01|5657.31
#2022-08-02|5529.71
#2022-08-03|5618.30
#2022-08-04|5665.42
#2022-08-05|5512.05
#2022-08-08|5642.28
#2022-08-09|5454.95
#2022-08-10|5636.86
#2022-08-11|5626.35
#2022-08-12|5605.92
#2022-08-15|5632.33
#2022-08-16|5660.77
#2022-08-17|5561.12
#2022-08-18|5616.58
#2022-08-19|5449.76
#2022-08-22|5324.24
#2022-08-23|5233.42
#2022-08-24|5245.92
#2022-08-25|5292.37
#2022-08-26|5113.26
#2022-08-29|5092.14
#2022-08-30|5103.01
#2022-08-31|5044.66
#2022-09-01|4877.90
#2022-09-02|5064.04
#2022-09-05|4995.80
#2022-09-06|4988.32
#2022-09-07|4984.50
#2022-09-08|5065.90
#2022-09-09|5156.62
#2022-09-12|5300.35
#2022-09-13|5127.63
#2022-09-14|5070.66
#2022-09-15|5082.93
#2022-09-16|5001.22
#2022-09-19|4976.55
#2022-09-20|4858.53
#2022-09-21|4862.95
#2022-09-22|4671.65
#2022-09-23|4665.73
#2022-09-26|4607.15
#2022-09-27|4628.61
#2022-09-28|4720.11
#2022-09-29|4570.35
#2022-09-30|4707.75
#2022-10-03|4749.78
#2022-10-04|4916.61
#2022-10-05|4775.38
#2022-10-06|4795.82
#2022-10-07|4597.33
#2022-10-10|4561.06
#2022-10-11|4543.47
#2022-10-12|4514.61
#2022-10-13|4593.39
#2022-10-14|4621.56
#2022-10-17|4761.83
#2022-10-18|4860.33
#2022-10-19|4697.24
#2022-10-20|4715.36
#2022-10-21|4693.53
#2022-10-24|4846.36
#2022-10-25|5047.84
#2022-10-26|5062.05
#2022-10-27|5023.01
#2022-10-28|5020.78
#2022-10-31|4994.12
#2022-11-01|5037.93
#2022-11-02|4986.82
#2022-11-03|4907.77
#2022-11-04|5006.92
#2022-11-07|5051.68
#2022-11-08|5161.76
#2022-11-09|5157.45
#2022-11-10|5522.42
#2022-11-11|5629.91
#2022-11-14|5592.95
#2022-11-15|5549.13
#2022-11-16|5399.33
#2022-11-17|5367.52
#2022-11-18|5416.36
#2022-11-21|5410.36
#2022-11-22|5412.19
#2022-11-23|5478.78
#2022-11-24|5523.02
#2022-11-25|5503.60
#2022-11-28|5422.64
#2022-11-29|5369.62
#2022-11-30|5374.61
#2022-12-01|5470.31
#2022-12-02|5420.78
#2022-12-05|5460.71
#2022-12-06|5328.84
#2022-12-07|5274.43
#2022-12-08|5286.43
#2022-12-09|5407.80
#2022-12-12|5379.40
#2022-12-13|5491.66
#2022-12-14|5520.53
#2022-12-15|5342.25
#2022-12-16|5180.57
#2022-12-19|5138.57
#2022-12-20|5086.59
#2022-12-21|5201.44
#2022-12-22|5119.82
#2022-12-23|5170.46
#2022-12-26| .
#2022-12-27|5215.34
#2022-12-28|5182.29
#2022-12-29|5268.23
#2022-12-30|5172.08
#2023-01-02|5242.33
#2023-01-03|5297.13
#2023-01-04|5367.10
#2023-01-05|5356.39
#2023-01-06| .
#2023-01-09|5490.39
#2023-01-10|5470.78
#2023-01-11|5630.24
#2023-01-12|5700.00
#2023-01-13|5688.35
#2023-01-16|5772.88
#2023-01-17|5722.08
#2023-01-18|5651.39
#2023-01-19|5436.86
#2023-01-20|5499.59
#2023-01-23|5634.07
#2023-01-24|5610.43
#2023-01-25|5564.97
#2023-01-26|5668.95
#2023-01-27|5689.54
#2023-01-30|5622.66
#2023-01-31|5587.28
#2023-02-01|5608.66
#2023-02-02|6007.90
#2023-02-03|5963.90
#2023-02-06|5808.32
#2023-02-07|5760.66
#2023-02-08|5773.22
#2023-02-09|5743.24
#2023-02-10|5632.59
#2023-02-13|5740.05
#2023-02-14|5732.31
#2023-02-15|5773.47
#2023-02-16|5782.34
#2023-02-17|5730.39
#2023-02-20|5693.55
#2023-02-21|5605.31
#2023-02-22|5590.15
#2023-02-23|5611.59
#2023-02-24|5541.93
#2023-02-27|5627.04
#2023-02-28|5647.04
#2023-03-01|5588.03
#2023-03-02|5578.39
#2023-03-03|5711.71
#2023-03-06|5738.17
#2023-03-07|5658.20
#2023-03-08|5636.89
#2023-03-09|5622.42
#2023-03-10|5436.36
#2023-03-13|5320.14
#2023-03-14|5419.82
#2023-03-15|5187.83
#2023-03-16|5257.09
#2023-03-17|5106.90
#2023-03-20|5153.65
#2023-03-21|5293.93
#2023-03-22|5273.09
#2023-03-23|5251.27
#2023-03-24|5191.23
#2023-03-27|5255.64
#2023-03-28|5183.01
#2023-03-29|5268.44
#2023-03-30|5385.97
#2023-03-31|5449.49
#2023-04-03|5438.90
#2023-04-04|5498.21
#2023-04-05|5454.00
#2023-04-06|5532.38
#2023-04-07| .
#2023-04-10| .
#2023-04-11|5616.44
#2023-04-12|5601.84
#2023-04-13|5617.73
#2023-04-14|5680.35
#2023-04-17|5546.51
#2023-04-18|5579.16
#2023-04-19|5571.82
#2023-04-20|5515.41
#2023-04-21|5562.71
#2023-04-24|5655.49
#2023-04-25|5683.45
#2023-04-26|5674.26
#2023-04-27|5706.79
#2023-04-28|5751.30
#2023-05-01| .
#2023-05-02|5646.59
#2023-05-03|5661.28
#2023-05-04|5659.61
#2023-05-05|5717.65
#2023-05-08|5716.26
#2023-05-09|5613.39
#2023-05-10|5626.53
#2023-05-11|5676.62
#2023-05-12|5667.58
#2023-05-15|5688.12
#2023-05-16|5641.03
#2023-05-17|5575.25
#2023-05-18| .
#2023-05-19|5736.92
#2023-05-22|5743.76
#2023-05-23|5714.55
#2023-05-24|5583.21
#2023-05-25|5547.73
#2023-05-26|5663.34
#2023-05-29|5657.88
#2023-05-30|5675.83
#2023-05-31|5667.15
#2023-06-01|5670.78
#2023-06-02|5754.17
#2023-06-05|5720.80
#2023-06-06|5720.80
#2023-06-07|5736.81
#2023-06-08|5726.79
#2023-06-09|5724.71
#2023-06-12|5682.25
#2023-06-13|5709.52
#2023-06-14|5668.60
#2023-06-15|5693.09
#2023-06-16|5721.32
#2023-06-19|5577.89
#2023-06-20|5556.25
#2023-06-21|5467.58
#2023-06-22|5459.96
#2023-06-23|5459.96
#2023-06-26|5424.72
#2023-06-27|5414.48
#2023-06-28|5499.11
#2023-06-29|5505.09
#2023-06-30|5585.79
#2023-07-03|5563.60
#2023-07-04|5583.63
#2023-07-05|5456.92
#2023-07-06|5367.39
#2023-07-07|5406.36
#2023-07-10|5388.37
#2023-07-11|5388.37
#2023-07-12|5496.15
#2023-07-13|5513.83
#2023-07-14|5558.81
#2023-07-17|5486.53
#2023-07-18|5587.33
#2023-07-19|5673.50
#2023-07-20|5669.25
#2023-07-21|5743.82
#2023-07-24|5784.77
#2023-07-25|5835.02
#2023-07-26|5833.37
#2023-07-27|5853.26
#2023-07-28|5856.35
#2023-07-31|5834.05
#2023-08-01|5763.82
#2023-08-02|5677.96
#2023-08-03|5624.99
#2023-08-04|5682.77
#2023-08-07|5681.26
#2023-08-08|5647.45
#2023-08-09|5710.61
#2023-08-10|5771.65
#2023-08-11|5640.54
#2023-08-14|5641.17
#2023-08-15|5562.59
#2023-08-16|5532.65
#2023-08-17|5446.69
#2023-08-18|5425.62
#2023-08-21|5405.48
#2023-08-22|5460.88
#2023-08-23|5427.44
#2023-08-24|5418.75
#2023-08-25|5381.09
#2023-08-28|5425.94
#2023-08-29|5483.38
#2023-08-30|5479.08
#2023-08-31|5511.88
#2023-09-01|5498.53
#2023-09-04|5508.89
#2023-09-05|5583.38
#2023-09-06|5592.48
#2023-09-07|5535.24
#2023-09-08|5490.78
#2023-09-11|5519.44
#2023-09-12|5503.01
#2023-09-13|5498.57
#2023-09-14|5540.18
#2023-09-15|5533.90
#2023-09-18|5476.53
#2023-09-19|5514.27
#2023-09-20|5597.89
#2023-09-21|5557.27
#2023-09-22|5538.93
#2023-09-25|5510.87
#2023-09-26|5459.55
#2023-09-27|5429.30
#2023-09-28|5409.08
#2023-09-29|5448.35
#2023-10-02|5415.81
#2023-10-03|5340.74
#2023-10-04|5330.19
#2023-10-05|5385.26
#2023-10-06|5473.14
#2023-10-09|5429.59
#2023-10-10|5571.99
#2023-10-11|5589.44
#2023-10-12|5677.90
#2023-10-13|5615.12
#2023-10-16|5626.99
#2023-10-17|5518.00
#2023-10-18|5390.97
#2023-10-19|5364.03
#2023-10-20|5187.23
#2023-10-23|5164.11
#2023-10-24|5224.30
#2023-10-25|5202.14
#2023-10-26|5230.52
#2023-10-27|5192.98
#2023-10-30|5202.77
#2023-10-31|5284.48
#2023-11-01|5302.24
#2023-11-02|5453.36
#2023-11-03|5455.10
#2023-11-06|5444.59
#2023-11-07|5446.67
#2023-11-08|5499.03
#2023-11-09|5572.05
#2023-11-10|5479.20
#2023-11-13|5483.11
#2023-11-14|5665.52
#2023-11-15|5698.53
#2023-11-16|5654.62
#2023-11-17|5735.88
#2023-11-20|5778.14
#2023-11-21|5750.87
#2023-11-22|5801.04
#2023-11-23|5802.17
#2023-11-24|5831.16
#2023-11-27|5797.28
#2023-11-28|5760.52
#2023-11-29|5827.17
#2023-11-30|5857.51
#2023-12-01|5897.16
#2023-12-04|5886.65
#2023-12-05|5930.72
#2023-12-06|5993.67
#2023-12-07|5998.44
#2023-12-08|5982.85
#2023-12-11|6050.29
#2023-12-12|6018.47
#2023-12-13|6006.11
#2023-12-14|6264.22
#2023-12-15|6337.70
#2023-12-18|6310.82
#2023-12-19|6358.04
#2023-12-20|6335.76
#2023-12-21|6293.84
#2023-12-22|6320.74
#2023-12-25| .
#2023-12-26| .
#2023-12-27|6348.25
#2023-12-28|6358.24
#2023-12-29|6376.38
#2024-01-01| .
#2024-01-02|6335.08
#2024-01-03|6225.36
#2024-01-04|6233.91
#2024-01-05|6133.86
#2024-01-08|6204.11
#2024-01-09|6147.42
#2024-01-10|6141.01
#2024-01-11|6106.49
#2024-01-12|6212.01
#2024-01-15|6154.20
#2024-01-16|6126.83
#2024-01-17|6046.33
#2024-01-18|6065.24
#2024-01-19|6120.45
#2024-01-22|6217.39
#2024-01-23|6253.75
#2024-01-24|6358.59
#2024-01-25|6405.82
#2024-01-26|6458.99
#2024-01-29|6456.33
#2024-01-30|6487.07
#2024-01-31|6492.82
#2024-02-01|6464.96
#2024-02-02|6448.50
#2024-02-05|6386.31
#2024-02-06|6437.63
#2024-02-07|6434.27
#2024-02-08|6489.49
#2024-02-09|6477.68
#2024-02-12|6567.12
#2024-02-13|6499.87
#2024-02-14|6524.04
#2024-02-15|6561.61
#2024-02-16|6638.39
#2024-02-19|6662.83
#2024-02-20|6645.82
#2024-02-21|6610.16
#2024-02-22|6709.33
#2024-02-23|6787.00
#2024-02-26|6861.61
#2024-02-27|6842.11
#2024-02-28|6830.38
#2024-02-29|6872.16
#2024-03-01|6905.13
#2024-03-04|6881.03
#2024-03-05|6835.00
#2024-03-06|7001.77
#2024-03-07|7007.71
#2024-03-08|7085.40
#2024-03-11|7070.64
#2024-03-12|7206.91
#2024-03-13|7225.17
#2024-03-14|7191.60
#2024-03-15|7288.55
#2024-03-18|7108.84
#2024-03-19|7183.33
#2024-03-20|7155.71
#2024-03-21|7300.92
#2024-03-22|7325.87
#2024-03-25|7329.03
#2024-03-26|7308.22
#2024-03-27|7300.64
#2024-03-28|7258.33
#2024-03-29| .
#2024-04-01| .
#2024-04-02|7212.93
#2024-04-03|7223.60
#2024-04-04|7235.44
#2024-04-05|7110.63
#2024-04-08|7162.57
#2024-04-09|7097.35
#2024-04-10|7073.06
#2024-04-11|7030.22
#2024-04-12|7026.69
#2024-04-15|7049.62
#2024-04-16|6902.71
#2024-04-17|6937.30
#2024-04-18|6836.04
#2024-04-19|6807.94
#2024-04-22|6862.11
#2024-04-23|7025.56
#2024-04-24|6991.34
#2024-04-25|6876.68
#2024-04-26|7017.27
#2024-04-29|7082.69
#2024-04-30|7110.09
#2024-05-01| .
#2024-05-02|7029.65
#2024-05-03|7125.08
#2024-05-06|7202.21
#2024-05-07|7326.23
#2024-05-08|7343.00
#2024-05-09| .
#2024-05-10|7493.51
#2024-05-13|7502.73
#2024-05-14|7552.52
#2024-05-15|7629.91
#2024-05-16|7565.42
#2024-05-17|7510.52
#2024-05-20|7648.30
#2024-05-21|7683.06
#2024-05-22|7665.68
#2024-05-23|7651.88
#2024-05-24|7657.76
#2024-05-27|7654.61
#2024-05-28|7598.34
#2024-05-29|7476.50
#2024-05-30|7478.70
#2024-05-31|7484.11
#2024-06-03|7501.45
#2024-06-04|7462.78
#2024-06-05|7566.72
#2024-06-06| .
#2024-06-07|7538.27
#2024-06-10|7477.99
#2024-06-11|7443.08
#2024-06-12|7690.23
#2024-06-13|7503.31
#2024-06-14|7406.94
#2024-06-17|7413.88
#2024-06-18|7414.46
#2024-06-19|7381.49
#2024-06-20|7503.86
#2024-06-21| .
#2024-06-24|7542.56
#2024-06-25|7457.49
#2024-06-26|7470.96
#2024-06-27|7460.65
#2024-06-28|7496.40
#2024-07-01|7521.32
#2024-07-02|7528.15
#2024-07-03|7509.13
#2024-07-04|7558.25
#2024-07-05|7568.67
#2024-07-08|7518.76
#2024-07-09|7511.92
#2024-07-10|7559.13
#2024-07-11|7649.59
#2024-07-12|7804.80
#2024-07-15|7767.78
#2024-07-16|7785.17
#2024-07-17|7775.21
#2024-07-18|7659.82
#2024-07-19|7666.75
#2024-07-22|7799.18
#2024-07-23|7831.12
#2024-07-24|7762.42
#2024-07-25|7718.24
#2024-07-26|7788.82
#2024-07-29|7809.40
#2024-07-30|7870.17
#2024-07-31|7931.91
#2024-08-01|7775.90
#2024-08-02|7352.81
#2024-08-05|7099.59
#2024-08-06|7188.66
#2024-08-07|7387.21
#2024-08-08|7371.23
#2024-08-09|7433.56
#2024-08-12|7440.70
#2024-08-13|7479.85
#2024-08-14|7516.29
#2024-08-15|7653.06
#2024-08-16|7725.75
#2024-08-19|7777.69
#2024-08-20|7736.49
#2024-08-21|7757.50
#2024-08-22|7865.09
#2024-08-23|7919.57
#2024-08-26|7963.11
#2024-08-27|7891.36
#2024-08-28|7924.90
#2024-08-29|7971.27
#2024-08-30|7983.94
#2024-09-02|7984.43
#2024-09-03|7848.33
#2024-09-04|7724.14
#2024-09-05|7611.63
#2024-09-06|7603.68
#2024-09-09|7716.38
#2024-09-10|7722.25
#2024-09-11|7669.44
#2024-09-12|7813.55
#2024-09-13|7909.16
#2024-09-16|7982.67
#2024-09-17|8059.57
#2024-09-18|7972.09
#2024-09-19|8152.91
#2024-09-20|8193.88
#2024-09-23|8198.27
#2024-09-24|8038.68
#2024-09-25|8056.12
#2024-09-26|8162.56
#2024-09-27|8144.48
#2024-09-30|8145.07
#2024-10-01|8079.94
#2024-10-02|8022.67
#2024-10-03|7941.17
#2024-10-04|7988.67
#2024-10-07|7921.79
#2024-10-08|7887.27
#2024-10-09|7921.62
#2024-10-10|7801.85
#2024-10-11|7954.30
#2024-10-14|7975.51
#2024-10-15|7944.63
#2024-10-16|7920.59
#2024-10-17|7909.07
#2024-10-18|7901.57
#2024-10-21|7839.72
#2024-10-22|7807.09
#2024-10-23|7788.42
#2024-10-24|7757.31
#2024-10-25|7805.25
#2024-10-28|7886.09
#2024-10-29|7851.69
#2024-10-30|7747.53
#2024-10-31|7670.54
#2024-11-01|7674.99
#2024-11-04|7688.76
#2024-11-05|7679.79
#2024-11-06|7680.52
#2024-11-07|7802.28
#2024-11-08|7747.48
#2024-11-11|7817.16
#2024-11-12|7597.73
#2024-11-13|7541.82
#2024-11-14|7612.79
#2024-11-15|7524.76
#2024-11-18|7539.89
#2024-11-19|7486.61
#2024-11-20|7472.15
#2024-11-21|7527.48
#2024-11-22|7607.76
#2024-11-25|7685.72
#2024-11-26|7615.95
#2024-11-27|7652.66
#2024-11-28|7665.03
#2024-11-29|7788.00
#2024-12-02|7833.53
#2024-12-03|7870.20
#2024-12-04|7877.81
#2024-12-05|7910.26
#2024-12-06|7946.71
#2024-12-09|7897.40
#2024-12-10|7845.16
#2024-12-11|7774.00
#2024-12-12|7713.32
#2024-12-13|7694.33
#2024-12-16|7708.67
#2024-12-17|7646.57
#2024-12-18|7692.19
#2024-12-19|7434.73
#2024-12-20|7480.03
#2024-12-23|7475.24
#2024-12-24| .
#2024-12-25| .
#2024-12-26| .
#2024-12-27|7567.65
#2024-12-30|7533.39
#2024-12-31| .
#2025-01-01| .
#2025-01-02|7635.80
#2025-01-03|7662.02
#2025-01-06| .
#2025-01-07|7704.34
#2025-01-08|7765.71
#2025-01-09|7760.92
#2025-01-10|7715.69
#2025-01-13|7628.26
#2025-01-14|7657.23
#2025-01-15|7917.58
#2025-01-16|7965.93
#2025-01-17|8074.67
#2025-01-20|8041.49
#2025-01-21|8161.94
#2025-01-22|8232.10
#2025-01-23|8383.53
#2025-01-24|8303.15
#2025-01-27|8222.12
#2025-01-28|8221.69
#2025-01-29|8256.94
#2025-01-30|8357.09
#2025-01-31|8375.08
#2025-02-03|8195.66
#2025-02-04|8197.99
#2025-02-05|8246.83
#2025-02-06|8363.24
#2025-02-07|8271.74
#2025-02-10|8327.68
#2025-02-11|8339.45
#2025-02-12|8322.31
#2025-02-13|8443.32
#2025-02-14|8475.53
#2025-02-17|8557.39
#2025-02-18|8576.39
#2025-02-19|8403.06
#2025-02-20|8384.82
#2025-02-21|8374.70
#2025-02-24|8283.86
#2025-02-25|8248.78
#2025-02-26|8372.80
#2025-02-27|8256.74
#2025-02-28|8238.12
#2025-03-03|8317.92
#2025-03-04|7933.51
#2025-03-05|8065.34
#2025-03-06|7989.22
#2025-03-07|7959.89
#2025-03-10|7786.28
#2025-03-11|7665.23
#2025-03-12|7773.99
#2025-03-13|7723.44
#2025-03-14|7886.98
#2025-03-17|7899.56
#2025-03-18|7917.58
#2025-03-19|7998.21
#2025-03-20|8023.43
#2025-03-21|7940.14
#2025-03-24|7984.13
#2025-03-25|8012.70
#2025-03-26|7905.40
#2025-03-27|7856.45
#2025-03-28|7781.75
#2025-03-31|7606.49
#2025-04-01|7715.58
#2025-04-02|7633.19
#2025-04-03|7284.14
#2025-04-04|6881.84
#2025-04-07|6455.95
#2025-04-08|6628.10
#2025-04-09|6348.60
#2025-04-10|6771.07
#2025-04-11|6767.84
#2025-04-14|6969.42
#2025-04-15|7111.86
#2025-04-16|6978.51
#2025-04-17|6946.84
#2025-04-18| .
#2025-04-21| .
#2025-04-22|7020.21
#2025-04-23|7149.13
#2025-04-24|7172.36
#2025-04-25|7264.53
#2025-04-28|7243.96
#2025-04-29|7211.89
#2025-04-30|7317.09
#2025-05-01| .
#2025-05-02|7387.74
#2025-05-05|7395.18
#2025-05-06|7276.85
#2025-05-07|7277.62
#2025-05-08|7373.14
#2025-05-09|7377.74
#2025-05-12|7668.41
#2025-05-13|7660.00
#2025-05-14|7629.49
#2025-05-15|7673.22
#2025-05-16|7653.45
#2025-05-19|7640.27
#2025-05-20|7662.90
#2025-05-21|7573.52
#2025-05-22|7372.43
#2025-05-23|7257.20
#2025-05-26|7384.99
#2025-05-27|7394.20
#2025-05-28|7369.29
#2025-05-29| .
#2025-05-30|7374.73
#2025-06-02|7306.69
#2025-06-03|7287.60
#2025-06-04|7374.25
#2025-06-05|7406.39
#2025-06-06| .
#2025-06-09|7435.87
#2025-06-10|7465.72
#2025-06-11|7437.00
#2025-06-12|7298.87
#2025-06-13|7177.27
#2025-06-16|7273.59
#2025-06-17|7188.23
#2025-06-18|7204.75
#2025-06-19|7178.05
#2025-06-20| .
#2025-06-23|7152.13
#2025-06-24|7307.89
#2025-06-25|7335.01
#2025-06-26|7390.20
#2025-06-27|7578.47
#2025-06-30|7514.55
#2025-07-01|7508.27
#2025-07-02|7571.92
#2025-07-03|7662.84
#2025-07-04|7599.56
#2025-07-07|7633.91
#2025-07-08|7695.08
#2025-07-09|7777.45
#2025-07-10|7965.98
#2025-07-11|7884.10
#2025-07-14|7851.88
#2025-07-15|7849.59
#2025-07-16|7858.91
#2025-07-17|7924.44
#2025-07-18|7887.10
#2025-07-21|7885.00
#2025-07-22|7756.81
#2025-07-23|7899.69
#2025-07-24|7933.61
#2025-07-25|7918.72
#2025-07-28|7874.38
#2025-07-29|7878.10
#2025-07-30|7884.26
#2025-07-31|7739.63
#2025-08-01|7617.68
#2025-08-04|7683.07
#2025-08-05|7734.98
#2025-08-06|7747.37
#2025-08-07|7832.64
#2025-08-08|7846.96
#2025-08-11|7825.14
#2025-08-12|7828.51
#2025-08-13|7855.76
#2025-08-14|7928.14
#2025-08-15|7972.77
#2025-08-18|7919.41
#2025-08-19|8033.24
#2025-08-20|7973.45
#2025-08-21|7921.68
#2025-08-22|8072.27
#2025-08-25|8041.69
#2025-08-26|7964.05
#2025-08-27|7971.79
#2025-08-28|7952.89
#2025-08-29|7890.38
#2025-09-01|7930.21
#2025-09-02|7718.26
#2025-09-03|7788.35
#2025-09-04|7787.55
#2025-09-05|7807.84
#2025-09-08|7784.92
#2025-09-09|7739.45
#2025-09-10|7731.36
#2025-09-11|7763.82
#2025-09-12|7760.15
#2025-09-15|7810.53
#2025-09-16|7696.77
#2025-09-17|7682.18
#2025-09-18|7815.60
#2025-09-19|7790.82
#2025-09-22|7793.57
#2025-09-23|7910.72
#2025-09-24|7750.46
#2025-09-25|7617.84
#2025-09-26|7710.25
#2025-09-29|7799.41
#2025-09-30|7848.28
#2025-10-01|7854.36
#2025-10-02|8006.83
#2025-10-03|8100.29
#2025-10-06|8184.81
#2025-10-07|8108.61
#2025-10-08|8178.32
#2025-10-09|8221.05
#2025-10-10|8075.07
#2025-10-13|8087.94
#2025-10-14|8076.52
#2025-10-15|8171.75
#2025-10-16|8124.00
#2025-10-17|7989.29
#2025-10-20|8122.27
#2025-10-21|8125.94
#2025-10-22|8128.18
#2025-10-23|8175.07
#2025-10-24|8241.41
#2025-10-27|8321.94
#2025-10-28|8266.28
#2025-10-29|8227.17
#2025-10-30|8255.00
#2025-10-31|8213.12
#2025-11-03|8210.65
#2025-11-04|8176.41
#2025-11-05|8203.28
#2025-11-06|8151.55
#2025-11-07|8114.15
#2025-11-10|8233.68
#2025-11-11|8382.82
#2025-11-12|8419.04
#2025-11-13|8350.87
#2025-11-14|8314.16
#2025-11-17|8197.09
#2025-11-18|7995.63
#2025-11-19|8030.18
#2025-11-20|8099.15
#2025-11-21|8049.22
#2025-11-24|8169.04
#2025-11-25|8247.37
#2025-11-26|8318.65
#2025-11-27|8347.43
#2025-11-28|8296.63
#2025-12-01|8205.63
#2025-12-02|8214.83
#2025-12-03|8181.75
#2025-12-04|8261.02
#2025-12-05|8329.09
#2025-12-08|8268.93
#2025-12-09|8232.46
#2025-12-10|8300.13
#2025-12-11|8266.75
#2025-12-12|8303.56
#2025-12-15|8359.50
#2025-12-16|8327.97
#2025-12-17|8271.59
#2025-12-18|8387.47
#2025-12-19|8451.73
#2025-12-22|8511.29
#2025-12-23|8528.40
#2025-12-24| .
#2025-12-25| .
#2025-12-26| .
#2025-12-29|8610.26
#2025-12-30|8667.82
#2025-12-31| .
#2026-01-01| .
#2026-01-02|8560.49
#2026-01-05|8602.63
#2026-01-06| .
#2026-01-07|8855.89
#2026-01-08|8702.47
#2026-01-09|8828.00
#2026-01-12|8838.63
#2026-01-13|8834.34
#2026-01-14|8813.52
#2026-01-15|8989.55
#2026-01-16|9035.47
#2026-01-19|8749.86
#2026-01-20|8741.26
#2026-01-21|8753.44
#2026-01-22|8891.88
#2026-01-23|8824.49