Table Data - OMX Stockholm Financial Services Price Index
| Title | OMX Stockholm Financial Services Price Index |
|---|---|
| Series ID | NASDAQSX3020PI |
| 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 2026-03-20 |
| Last Updated | 2026-03-20 10:53 PM CDT |
| Notes | For more information about this series, see: SX3020PI Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2000-01-03 | 630.94 |
| 2000-01-04 | 609.41 |
| 2000-01-05 | 591.39 |
| 2000-01-06 | . |
| 2000-01-07 | 615.19 |
| 2000-01-10 | 626.34 |
| 2000-01-11 | 633.61 |
| 2000-01-12 | 647.19 |
| 2000-01-13 | 652.46 |
| 2000-01-14 | 672.92 |
| 2000-01-17 | 692.69 |
| 2000-01-18 | 689.22 |
| 2000-01-19 | 678.54 |
| 2000-01-20 | 666.65 |
| 2000-01-21 | 669.84 |
| 2000-01-24 | 661.43 |
| 2000-01-25 | 644.41 |
| 2000-01-26 | 648.90 |
| 2000-01-27 | 646.66 |
| 2000-01-28 | 664.84 |
| 2000-01-31 | 645.46 |
| 2000-02-01 | 671.96 |
| 2000-02-02 | 684.86 |
| 2000-02-03 | 693.37 |
| 2000-02-04 | 699.74 |
| 2000-02-07 | 688.00 |
| 2000-02-08 | 695.77 |
| 2000-02-09 | 693.22 |
| 2000-02-10 | 692.34 |
| 2000-02-11 | 683.26 |
| 2000-02-14 | 682.85 |
| 2000-02-15 | 660.97 |
| 2000-02-16 | 659.06 |
| 2000-02-17 | 660.98 |
| 2000-02-18 | 677.34 |
| 2000-02-21 | 679.04 |
| 2000-02-22 | 668.13 |
| 2000-02-23 | 678.87 |
| 2000-02-24 | 678.00 |
| 2000-02-25 | 695.43 |
| 2000-02-28 | 697.61 |
| 2000-02-29 | 688.78 |
| 2000-03-01 | 712.54 |
| 2000-03-02 | 711.66 |
| 2000-03-03 | 709.82 |
| 2000-03-06 | 716.42 |
| 2000-03-07 | 693.91 |
| 2000-03-08 | 675.53 |
| 2000-03-09 | 673.05 |
| 2000-03-10 | 685.87 |
| 2000-03-13 | 678.35 |
| 2000-03-14 | 685.72 |
| 2000-03-15 | 668.09 |
| 2000-03-16 | 674.02 |
| 2000-03-17 | 687.41 |
| 2000-03-20 | 694.49 |
| 2000-03-21 | 702.53 |
| 2000-03-22 | 701.41 |
| 2000-03-23 | 703.37 |
| 2000-03-24 | 720.66 |
| 2000-03-27 | 730.06 |
| 2000-03-28 | 741.71 |
| 2000-03-29 | 726.37 |
| 2000-03-30 | 703.45 |
| 2000-03-31 | 714.08 |
| 2000-04-03 | 690.06 |
| 2000-04-04 | 682.50 |
| 2000-04-05 | 656.21 |
| 2000-04-06 | 685.76 |
| 2000-04-07 | 690.91 |
| 2000-04-10 | 690.51 |
| 2000-04-11 | 678.84 |
| 2000-04-12 | 674.49 |
| 2000-04-13 | 667.13 |
| 2000-04-14 | 645.51 |
| 2000-04-17 | 646.09 |
| 2000-04-18 | 674.50 |
| 2000-04-19 | 683.50 |
| 2000-04-20 | 673.98 |
| 2000-04-21 | . |
| 2000-04-24 | . |
| 2000-04-25 | 669.65 |
| 2000-04-26 | 676.11 |
| 2000-04-27 | 663.10 |
| 2000-04-28 | 696.86 |
| 2000-05-01 | . |
| 2000-05-02 | 698.51 |
| 2000-05-03 | 690.15 |
| 2000-05-04 | 687.68 |
| 2000-05-05 | 687.65 |
| 2000-05-08 | 686.52 |
| 2000-05-09 | 684.86 |
| 2000-05-10 | 676.91 |
| 2000-05-11 | 678.92 |
| 2000-05-12 | 677.31 |
| 2000-05-15 | 679.35 |
| 2000-05-16 | 683.10 |
| 2000-05-17 | 682.14 |
| 2000-05-18 | 676.93 |
| 2000-05-19 | 676.84 |
| 2000-05-22 | 655.59 |
| 2000-05-23 | 659.58 |
| 2000-05-24 | 649.25 |
| 2000-05-25 | 659.85 |
| 2000-05-26 | 648.90 |
| 2000-05-29 | 647.53 |
| 2000-05-30 | 660.86 |
| 2000-05-31 | 663.86 |
| 2000-06-01 | . |
| 2000-06-02 | 678.99 |
| 2000-06-05 | 685.43 |
| 2000-06-06 | 686.08 |
| 2000-06-07 | 684.38 |
| 2000-06-08 | 680.94 |
| 2000-06-09 | 677.41 |
| 2000-06-12 | . |
| 2000-06-13 | 660.92 |
| 2000-06-14 | 653.13 |
| 2000-06-15 | 653.59 |
| 2000-06-16 | 653.49 |
| 2000-06-19 | 643.65 |
| 2000-06-20 | 668.89 |
| 2000-06-21 | 661.54 |
| 2000-06-22 | 658.44 |
| 2000-06-23 | . |
| 2000-06-26 | 646.97 |
| 2000-06-27 | 639.70 |
| 2000-06-28 | 645.31 |
| 2000-06-29 | 636.08 |
| 2000-06-30 | 649.46 |
| 2000-07-03 | 654.48 |
| 2000-07-04 | 672.35 |
| 2000-07-05 | 674.15 |
| 2000-07-06 | 680.58 |
| 2000-07-07 | 690.31 |
| 2000-07-10 | 683.50 |
| 2000-07-11 | 686.77 |
| 2000-07-12 | 691.85 |
| 2000-07-13 | 692.57 |
| 2000-07-14 | 704.84 |
| 2000-07-17 | 712.07 |
| 2000-07-18 | 713.07 |
| 2000-07-19 | 699.76 |
| 2000-07-20 | 705.55 |
| 2000-07-21 | 690.55 |
| 2000-07-24 | 701.04 |
| 2000-07-25 | 684.85 |
| 2000-07-26 | 688.19 |
| 2000-07-27 | 689.49 |
| 2000-07-28 | 686.60 |
| 2000-07-31 | 693.92 |
| 2000-08-01 | 691.79 |
| 2000-08-02 | 690.79 |
| 2000-08-03 | 678.04 |
| 2000-08-04 | 687.44 |
| 2000-08-07 | 685.68 |
| 2000-08-08 | 684.88 |
| 2000-08-09 | 689.92 |
| 2000-08-10 | 689.00 |
| 2000-08-11 | 682.74 |
| 2000-08-14 | 697.63 |
| 2000-08-15 | 682.19 |
| 2000-08-16 | 686.96 |
| 2000-08-17 | 690.95 |
| 2000-08-18 | 692.36 |
| 2000-08-21 | 692.13 |
| 2000-08-22 | 700.70 |
| 2000-08-23 | 694.79 |
| 2000-08-24 | 697.90 |
| 2000-08-25 | 704.40 |
| 2000-08-28 | 700.21 |
| 2000-08-29 | 705.99 |
| 2000-08-30 | 708.63 |
| 2000-08-31 | 722.32 |
| 2000-09-01 | 732.32 |
| 2000-09-04 | 746.94 |
| 2000-09-05 | 743.22 |
| 2000-09-06 | 738.08 |
| 2000-09-07 | 744.87 |
| 2000-09-08 | 738.35 |
| 2000-09-11 | 739.00 |
| 2000-09-12 | 741.67 |
| 2000-09-13 | 739.27 |
| 2000-09-14 | 743.23 |
| 2000-09-15 | 742.86 |
| 2000-09-18 | 734.41 |
| 2000-09-19 | 733.10 |
| 2000-09-20 | 737.40 |
| 2000-09-21 | 732.55 |
| 2000-09-22 | 723.62 |
| 2000-09-25 | 721.23 |
| 2000-09-26 | 719.11 |
| 2000-09-27 | 722.70 |
| 2000-09-28 | 711.76 |
| 2000-09-29 | 707.65 |
| 2000-10-02 | 705.06 |
| 2000-10-03 | 709.42 |
| 2000-10-04 | 697.38 |
| 2000-10-05 | 710.08 |
| 2000-10-06 | 706.26 |
| 2000-10-09 | 695.42 |
| 2000-10-10 | 696.11 |
| 2000-10-11 | 677.38 |
| 2000-10-12 | 683.03 |
| 2000-10-13 | 681.12 |
| 2000-10-16 | 692.40 |
| 2000-10-17 | 692.17 |
| 2000-10-18 | 679.21 |
| 2000-10-19 | 700.85 |
| 2000-10-20 | 677.30 |
| 2000-10-23 | 678.12 |
| 2000-10-24 | 691.10 |
| 2000-10-25 | 679.48 |
| 2000-10-26 | 665.21 |
| 2000-10-27 | 677.67 |
| 2000-10-30 | 681.84 |
| 2000-10-31 | 694.49 |
| 2000-11-01 | 699.41 |
| 2000-11-02 | 704.06 |
| 2000-11-03 | 696.32 |
| 2000-11-06 | 703.73 |
| 2000-11-07 | 702.61 |
| 2000-11-08 | 708.02 |
| 2000-11-09 | 702.04 |
| 2000-11-10 | 692.87 |
| 2000-11-13 | 689.47 |
| 2000-11-14 | 699.63 |
| 2000-11-15 | 704.54 |
| 2000-11-16 | 708.62 |
| 2000-11-17 | 707.59 |
| 2000-11-20 | 711.20 |
| 2000-11-21 | 709.97 |
| 2000-11-22 | 696.14 |
| 2000-11-23 | 689.74 |
| 2000-11-24 | 690.17 |
| 2000-11-27 | 693.34 |
| 2000-11-28 | 691.62 |
| 2000-11-29 | 694.35 |
| 2000-11-30 | 687.71 |
| 2000-12-01 | 689.98 |
| 2000-12-04 | 682.50 |
| 2000-12-05 | 698.83 |
| 2000-12-06 | 710.26 |
| 2000-12-07 | 698.25 |
| 2000-12-08 | 712.09 |
| 2000-12-11 | 718.56 |
| 2000-12-12 | 717.58 |
| 2000-12-13 | 713.18 |
| 2000-12-14 | 703.13 |
| 2000-12-15 | 701.26 |
| 2000-12-18 | 707.80 |
| 2000-12-19 | 720.16 |
| 2000-12-20 | 693.64 |
| 2000-12-21 | 690.88 |
| 2000-12-22 | 695.80 |
| 2000-12-25 | . |
| 2000-12-26 | . |
| 2000-12-27 | 708.28 |
| 2000-12-28 | 717.39 |
| 2000-12-29 | 707.11 |
| 2001-01-01 | . |
| 2001-01-02 | 700.34 |
| 2001-01-03 | 677.65 |
| 2001-01-04 | 711.09 |
| 2001-01-05 | 716.11 |
| 2001-01-08 | 699.50 |
| 2001-01-09 | 694.10 |
| 2001-01-10 | 691.18 |
| 2001-01-11 | 689.93 |
| 2001-01-12 | 700.64 |
| 2001-01-15 | 710.04 |
| 2001-01-16 | 700.04 |
| 2001-01-17 | 714.19 |
| 2001-01-18 | 714.96 |
| 2001-01-19 | 717.64 |
| 2001-01-22 | 713.32 |
| 2001-01-23 | 704.92 |
| 2001-01-24 | 714.45 |
| 2001-01-25 | 719.18 |
| 2001-01-26 | 691.81 |
| 2001-01-29 | 700.53 |
| 2001-01-30 | 713.76 |
| 2001-01-31 | 727.05 |
| 2001-02-01 | 733.72 |
| 2001-02-02 | 740.67 |
| 2001-02-05 | 733.83 |
| 2001-02-06 | 737.55 |
| 2001-02-07 | 726.73 |
| 2001-02-08 | 725.12 |
| 2001-02-09 | 722.83 |
| 2001-02-12 | 717.35 |
| 2001-02-13 | 713.68 |
| 2001-02-14 | 701.85 |
| 2001-02-15 | 705.80 |
| 2001-02-16 | 689.25 |
| 2001-02-19 | 688.37 |
| 2001-02-20 | 693.63 |
| 2001-02-21 | 697.44 |
| 2001-02-22 | 690.68 |
| 2001-02-23 | 687.67 |
| 2001-02-26 | 695.40 |
| 2001-02-27 | 698.82 |
| 2001-02-28 | 701.27 |
| 2001-03-01 | 685.54 |
| 2001-03-02 | 684.73 |
| 2001-03-05 | 678.63 |
| 2001-03-06 | 693.70 |
| 2001-03-07 | 700.40 |
| 2001-03-08 | 702.56 |
| 2001-03-09 | 696.37 |
| 2001-03-12 | 676.77 |
| 2001-03-13 | 657.38 |
| 2001-03-14 | 652.83 |
| 2001-03-15 | 669.52 |
| 2001-03-16 | 645.72 |
| 2001-03-19 | 646.60 |
| 2001-03-20 | 651.70 |
| 2001-03-21 | 639.95 |
| 2001-03-22 | 625.04 |
| 2001-03-23 | 633.10 |
| 2001-03-26 | 645.55 |
| 2001-03-27 | 664.43 |
| 2001-03-28 | 657.01 |
| 2001-03-29 | 638.09 |
| 2001-03-30 | 628.33 |
| 2001-04-02 | 613.78 |
| 2001-04-03 | 588.90 |
| 2001-04-04 | 579.28 |
| 2001-04-05 | 599.11 |
| 2001-04-06 | 589.18 |
| 2001-04-09 | 611.87 |
| 2001-04-10 | 622.43 |
| 2001-04-11 | 627.53 |
| 2001-04-12 | 611.51 |
| 2001-04-13 | . |
| 2001-04-16 | . |
| 2001-04-17 | 597.53 |
| 2001-04-18 | 632.26 |
| 2001-04-19 | 626.17 |
| 2001-04-20 | 619.64 |
| 2001-04-23 | 606.80 |
| 2001-04-24 | 601.04 |
| 2001-04-25 | 596.40 |
| 2001-04-26 | 595.07 |
| 2001-04-27 | 618.14 |
| 2001-04-30 | 648.20 |
| 2001-05-01 | . |
| 2001-05-02 | 647.80 |
| 2001-05-03 | 634.14 |
| 2001-05-04 | 654.62 |
| 2001-05-07 | 671.20 |
| 2001-05-08 | 664.92 |
| 2001-05-09 | 656.26 |
| 2001-05-10 | 655.11 |
| 2001-05-11 | 658.16 |
| 2001-05-14 | 649.99 |
| 2001-05-15 | 647.72 |
| 2001-05-16 | 645.16 |
| 2001-05-17 | 663.43 |
| 2001-05-18 | 676.91 |
| 2001-05-21 | 678.12 |
| 2001-05-22 | 684.12 |
| 2001-05-23 | 681.34 |
| 2001-05-24 | . |
| 2001-05-25 | 673.31 |
| 2001-05-28 | 669.79 |
| 2001-05-29 | 672.71 |
| 2001-05-30 | 667.72 |
| 2001-05-31 | 667.59 |
| 2001-06-01 | 669.72 |
| 2001-06-04 | . |
| 2001-06-05 | 675.30 |
| 2001-06-06 | 668.85 |
| 2001-06-07 | 663.15 |
| 2001-06-08 | 656.43 |
| 2001-06-11 | 650.04 |
| 2001-06-12 | 647.68 |
| 2001-06-13 | 640.59 |
| 2001-06-14 | 628.98 |
| 2001-06-15 | 640.73 |
| 2001-06-18 | 626.32 |
| 2001-06-19 | 631.00 |
| 2001-06-20 | 619.09 |
| 2001-06-21 | 616.80 |
| 2001-06-22 | . |
| 2001-06-25 | 613.98 |
| 2001-06-26 | 611.56 |
| 2001-06-27 | 612.66 |
| 2001-06-28 | 621.28 |
| 2001-06-29 | 641.45 |
| 2001-07-02 | 650.55 |
| 2001-07-03 | 647.27 |
| 2001-07-04 | 633.43 |
| 2001-07-05 | 634.57 |
| 2001-07-06 | 603.20 |
| 2001-07-09 | 605.39 |
| 2001-07-10 | 610.89 |
| 2001-07-11 | 602.22 |
| 2001-07-12 | 608.85 |
| 2001-07-13 | 611.80 |
| 2001-07-16 | 612.85 |
| 2001-07-17 | 604.09 |
| 2001-07-18 | 603.77 |
| 2001-07-19 | 615.63 |
| 2001-07-20 | 606.12 |
| 2001-07-23 | 606.16 |
| 2001-07-24 | 596.19 |
| 2001-07-25 | 582.63 |
| 2001-07-26 | 588.51 |
| 2001-07-27 | 596.33 |
| 2001-07-30 | 605.42 |
| 2001-07-31 | 604.54 |
| 2001-08-01 | 600.17 |
| 2001-08-02 | 597.28 |
| 2001-08-03 | 600.23 |
| 2001-08-06 | 597.80 |
| 2001-08-07 | 597.68 |
| 2001-08-08 | 593.39 |
| 2001-08-09 | 584.70 |
| 2001-08-10 | 580.18 |
| 2001-08-13 | 586.64 |
| 2001-08-14 | 591.63 |
| 2001-08-15 | 585.36 |
| 2001-08-16 | 574.70 |
| 2001-08-17 | 563.50 |
| 2001-08-20 | 553.27 |
| 2001-08-21 | 554.93 |
| 2001-08-22 | 550.65 |
| 2001-08-23 | 558.74 |
| 2001-08-24 | 570.87 |
| 2001-08-27 | 572.26 |
| 2001-08-28 | 561.67 |
| 2001-08-29 | 557.83 |
| 2001-08-30 | 554.83 |
| 2001-08-31 | 551.76 |
| 2001-09-03 | 542.28 |
| 2001-09-04 | 530.83 |
| 2001-09-05 | 526.23 |
| 2001-09-06 | 514.43 |
| 2001-09-07 | 500.66 |
| 2001-09-10 | 492.12 |
| 2001-09-11 | 458.65 |
| 2001-09-12 | 473.22 |
| 2001-09-13 | 470.49 |
| 2001-09-14 | 463.54 |
| 2001-09-17 | 456.93 |
| 2001-09-18 | 440.39 |
| 2001-09-19 | 431.92 |
| 2001-09-20 | 419.54 |
| 2001-09-21 | 408.28 |
| 2001-09-24 | 430.16 |
| 2001-09-25 | 440.70 |
| 2001-09-26 | 423.61 |
| 2001-09-27 | 439.11 |
| 2001-09-28 | 446.70 |
| 2001-10-01 | 442.42 |
| 2001-10-02 | 438.02 |
| 2001-10-03 | 446.69 |
| 2001-10-04 | 456.67 |
| 2001-10-05 | 450.74 |
| 2001-10-08 | 452.14 |
| 2001-10-09 | 447.50 |
| 2001-10-10 | 460.84 |
| 2001-10-11 | 484.23 |
| 2001-10-12 | 482.21 |
| 2001-10-15 | 478.89 |
| 2001-10-16 | 488.26 |
| 2001-10-17 | 509.38 |
| 2001-10-18 | 496.37 |
| 2001-10-19 | 486.74 |
| 2001-10-22 | 481.97 |
| 2001-10-23 | 494.87 |
| 2001-10-24 | 498.30 |
| 2001-10-25 | 491.59 |
| 2001-10-26 | 512.69 |
| 2001-10-29 | 508.91 |
| 2001-10-30 | 501.59 |
| 2001-10-31 | 508.02 |
| 2001-11-01 | 513.13 |
| 2001-11-02 | 516.92 |
| 2001-11-05 | 524.73 |
| 2001-11-06 | 525.40 |
| 2001-11-07 | 523.78 |
| 2001-11-08 | 531.95 |
| 2001-11-09 | 530.34 |
| 2001-11-12 | 518.22 |
| 2001-11-13 | 545.13 |
| 2001-11-14 | 549.24 |
| 2001-11-15 | 552.79 |
| 2001-11-16 | 557.06 |
| 2001-11-19 | 562.86 |
| 2001-11-20 | 543.07 |
| 2001-11-21 | 547.73 |
| 2001-11-22 | 558.75 |
| 2001-11-23 | 559.86 |
| 2001-11-26 | 565.11 |
| 2001-11-27 | 565.15 |
| 2001-11-28 | 554.86 |
| 2001-11-29 | 557.01 |
| 2001-11-30 | 563.19 |
| 2001-12-03 | 557.17 |
| 2001-12-04 | 563.72 |
| 2001-12-05 | 588.29 |
| 2001-12-06 | 587.48 |
| 2001-12-07 | 592.58 |
| 2001-12-10 | 584.10 |
| 2001-12-11 | 584.91 |
| 2001-12-12 | 575.98 |
| 2001-12-13 | 560.60 |
| 2001-12-14 | 561.09 |
| 2001-12-17 | 561.44 |
| 2001-12-18 | 562.03 |
| 2001-12-19 | 555.35 |
| 2001-12-20 | 547.47 |
| 2001-12-21 | 560.13 |
| 2001-12-24 | . |
| 2001-12-25 | . |
| 2001-12-26 | . |
| 2001-12-27 | 566.17 |
| 2001-12-28 | 575.64 |
| 2001-12-31 | . |
| 2002-01-01 | . |
| 2002-01-02 | 567.56 |
| 2002-01-03 | 589.20 |
| 2002-01-04 | 590.66 |
| 2002-01-07 | 588.92 |
| 2002-01-08 | 580.11 |
| 2002-01-09 | 579.41 |
| 2002-01-10 | 570.79 |
| 2002-01-11 | 575.43 |
| 2002-01-14 | 556.57 |
| 2002-01-15 | 556.18 |
| 2002-01-16 | 549.18 |
| 2002-01-17 | 554.20 |
| 2002-01-18 | 552.94 |
| 2002-01-21 | 545.54 |
| 2002-01-22 | 552.96 |
| 2002-01-23 | 576.66 |
| 2002-01-24 | 563.55 |
| 2002-01-25 | 554.15 |
| 2002-01-28 | 546.58 |
| 2002-01-29 | 532.47 |
| 2002-01-30 | 528.59 |
| 2002-01-31 | 548.23 |
| 2002-02-01 | 551.76 |
| 2002-02-04 | 553.62 |
| 2002-02-05 | 553.52 |
| 2002-02-06 | 543.84 |
| 2002-02-07 | 538.30 |
| 2002-02-08 | 540.10 |
| 2002-02-11 | 546.25 |
| 2002-02-12 | 547.51 |
| 2002-02-13 | 546.28 |
| 2002-02-14 | 542.44 |
| 2002-02-15 | 539.87 |
| 2002-02-18 | 533.57 |
| 2002-02-19 | 528.50 |
| 2002-02-20 | 519.75 |
| 2002-02-21 | 527.51 |
| 2002-02-22 | 528.64 |
| 2002-02-25 | 528.16 |
| 2002-02-26 | 534.96 |
| 2002-02-27 | 548.02 |
| 2002-02-28 | 552.45 |
| 2002-03-01 | 554.99 |
| 2002-03-04 | 579.21 |
| 2002-03-05 | 579.83 |
| 2002-03-06 | 576.40 |
| 2002-03-07 | 586.66 |
| 2002-03-08 | 592.01 |
| 2002-03-11 | 589.30 |
| 2002-03-12 | 577.91 |
| 2002-03-13 | 580.09 |
| 2002-03-14 | 574.97 |
| 2002-03-15 | 566.98 |
| 2002-03-18 | 565.86 |
| 2002-03-19 | 565.38 |
| 2002-03-20 | 559.02 |
| 2002-03-21 | 561.87 |
| 2002-03-22 | 566.07 |
| 2002-03-25 | 569.87 |
| 2002-03-26 | 568.42 |
| 2002-03-27 | 572.05 |
| 2002-03-28 | 572.04 |
| 2002-03-29 | . |
| 2002-04-01 | . |
| 2002-04-02 | 569.69 |
| 2002-04-03 | 566.71 |
| 2002-04-04 | 565.74 |
| 2002-04-05 | 570.01 |
| 2002-04-08 | 557.29 |
| 2002-04-09 | 553.73 |
| 2002-04-10 | 558.01 |
| 2002-04-11 | 549.25 |
| 2002-04-12 | 554.56 |
| 2002-04-15 | 550.12 |
| 2002-04-16 | 552.97 |
| 2002-04-17 | 548.30 |
| 2002-04-18 | 535.88 |
| 2002-04-19 | 531.42 |
| 2002-04-22 | 516.35 |
| 2002-04-23 | 509.87 |
| 2002-04-24 | 502.17 |
| 2002-04-25 | 499.49 |
| 2002-04-26 | 507.21 |
| 2002-04-29 | 509.21 |
| 2002-04-30 | 508.43 |
| 2002-05-01 | . |
| 2002-05-02 | 507.66 |
| 2002-05-03 | 504.14 |
| 2002-05-06 | 500.22 |
| 2002-05-07 | 495.80 |
| 2002-05-08 | 511.95 |
| 2002-05-09 | . |
| 2002-05-10 | 501.29 |
| 2002-05-13 | 502.32 |
| 2002-05-14 | 509.33 |
| 2002-05-15 | 513.09 |
| 2002-05-16 | 513.69 |
| 2002-05-17 | 510.45 |
| 2002-05-20 | . |
| 2002-05-21 | 512.16 |
| 2002-05-22 | 498.56 |
| 2002-05-23 | 489.87 |
| 2002-05-24 | 489.35 |
| 2002-05-27 | 488.90 |
| 2002-05-28 | 483.43 |
| 2002-05-29 | 468.68 |
| 2002-05-30 | 460.51 |
| 2002-05-31 | 462.08 |
| 2002-06-03 | 455.29 |
| 2002-06-04 | 448.60 |
| 2002-06-05 | 450.58 |
| 2002-06-06 | 441.26 |
| 2002-06-07 | 436.24 |
| 2002-06-10 | 434.53 |
| 2002-06-11 | 437.57 |
| 2002-06-12 | 429.68 |
| 2002-06-13 | 422.96 |
| 2002-06-14 | 416.86 |
| 2002-06-17 | 419.16 |
| 2002-06-18 | 416.31 |
| 2002-06-19 | 404.03 |
| 2002-06-20 | 386.39 |
| 2002-06-21 | . |
| 2002-06-24 | 374.85 |
| 2002-06-25 | 385.41 |
| 2002-06-26 | 385.09 |
| 2002-06-27 | 397.26 |
| 2002-06-28 | 412.14 |
| 2002-07-01 | 411.91 |
| 2002-07-02 | 405.67 |
| 2002-07-03 | 396.55 |
| 2002-07-04 | 398.03 |
| 2002-07-05 | 408.15 |
| 2002-07-08 | 408.73 |
| 2002-07-09 | 410.69 |
| 2002-07-10 | 403.01 |
| 2002-07-11 | 383.80 |
| 2002-07-12 | 383.60 |
| 2002-07-15 | 377.96 |
| 2002-07-16 | 366.00 |
| 2002-07-17 | 375.38 |
| 2002-07-18 | 376.19 |
| 2002-07-19 | 365.37 |
| 2002-07-22 | 352.06 |
| 2002-07-23 | 340.20 |
| 2002-07-24 | 317.96 |
| 2002-07-25 | 331.76 |
| 2002-07-26 | 326.55 |
| 2002-07-29 | 341.28 |
| 2002-07-30 | 350.65 |
| 2002-07-31 | 350.39 |
| 2002-08-01 | 349.07 |
| 2002-08-02 | 340.23 |
| 2002-08-05 | 327.97 |
| 2002-08-06 | 326.54 |
| 2002-08-07 | 331.38 |
| 2002-08-08 | 337.12 |
| 2002-08-09 | 340.22 |
| 2002-08-12 | 340.60 |
| 2002-08-13 | 339.04 |
| 2002-08-14 | 328.42 |
| 2002-08-15 | 332.09 |
| 2002-08-16 | 326.70 |
| 2002-08-19 | 327.28 |
| 2002-08-20 | 320.53 |
| 2002-08-21 | 335.43 |
| 2002-08-22 | 348.61 |
| 2002-08-23 | 346.56 |
| 2002-08-26 | 339.71 |
| 2002-08-27 | 339.35 |
| 2002-08-28 | 332.78 |
| 2002-08-29 | 325.56 |
| 2002-08-30 | 324.05 |
| 2002-09-02 | 320.07 |
| 2002-09-03 | 310.21 |
| 2002-09-04 | 307.10 |
| 2002-09-05 | 302.82 |
| 2002-09-06 | 306.22 |
| 2002-09-09 | 303.83 |
| 2002-09-10 | 307.04 |
| 2002-09-11 | 314.91 |
| 2002-09-12 | 309.06 |
| 2002-09-13 | 304.72 |
| 2002-09-16 | 300.65 |
| 2002-09-17 | 296.95 |
| 2002-09-18 | 285.72 |
| 2002-09-19 | 274.62 |
| 2002-09-20 | 272.20 |
| 2002-09-23 | 258.30 |
| 2002-09-24 | 250.74 |
| 2002-09-25 | 257.13 |
| 2002-09-26 | 262.55 |
| 2002-09-27 | 260.43 |
| 2002-09-30 | 247.90 |
| 2002-10-01 | 246.57 |
| 2002-10-02 | 248.56 |
| 2002-10-03 | 242.32 |
| 2002-10-04 | 235.21 |
| 2002-10-07 | 227.72 |
| 2002-10-08 | 224.82 |
| 2002-10-09 | 224.15 |
| 2002-10-10 | 223.27 |
| 2002-10-11 | 240.87 |
| 2002-10-14 | 248.98 |
| 2002-10-15 | 268.12 |
| 2002-10-16 | 268.34 |
| 2002-10-17 | 278.55 |
| 2002-10-18 | 278.48 |
| 2002-10-21 | 281.15 |
| 2002-10-22 | 272.41 |
| 2002-10-23 | 265.18 |
| 2002-10-24 | 274.27 |
| 2002-10-25 | 276.70 |
| 2002-10-28 | 280.07 |
| 2002-10-29 | 272.11 |
| 2002-10-30 | 279.48 |
| 2002-10-31 | 289.26 |
| 2002-11-01 | 289.75 |
| 2002-11-04 | 301.03 |
| 2002-11-05 | 305.53 |
| 2002-11-06 | 307.40 |
| 2002-11-07 | 303.49 |
| 2002-11-08 | 301.03 |
| 2002-11-11 | 295.68 |
| 2002-11-12 | 299.47 |
| 2002-11-13 | 303.93 |
| 2002-11-14 | 316.20 |
| 2002-11-15 | 316.69 |
| 2002-11-18 | 321.66 |
| 2002-11-19 | 319.12 |
| 2002-11-20 | 323.37 |
| 2002-11-21 | 339.14 |
| 2002-11-22 | 341.59 |
| 2002-11-25 | 342.23 |
| 2002-11-26 | 335.34 |
| 2002-11-27 | 344.75 |
| 2002-11-28 | 349.34 |
| 2002-11-29 | 343.06 |
| 2002-12-02 | 344.92 |
| 2002-12-03 | 338.58 |
| 2002-12-04 | 330.77 |
| 2002-12-05 | 332.48 |
| 2002-12-06 | 329.32 |
| 2002-12-09 | 321.37 |
| 2002-12-10 | 316.49 |
| 2002-12-11 | 318.47 |
| 2002-12-12 | 315.91 |
| 2002-12-13 | 313.73 |
| 2002-12-16 | 310.15 |
| 2002-12-17 | 300.30 |
| 2002-12-18 | 292.50 |
| 2002-12-19 | 289.35 |
| 2002-12-20 | 292.59 |
| 2002-12-23 | 289.91 |
| 2002-12-24 | . |
| 2002-12-25 | . |
| 2002-12-26 | . |
| 2002-12-27 | 285.72 |
| 2002-12-30 | 286.04 |
| 2002-12-31 | . |
| 2003-01-01 | . |
| 2003-01-02 | 293.30 |
| 2003-01-03 | 302.94 |
| 2003-01-06 | . |
| 2003-01-07 | 306.23 |
| 2003-01-08 | 296.87 |
| 2003-01-09 | 296.55 |
| 2003-01-10 | 296.49 |
| 2003-01-13 | 296.88 |
| 2003-01-14 | 302.18 |
| 2003-01-15 | 298.89 |
| 2003-01-16 | 298.13 |
| 2003-01-17 | 294.28 |
| 2003-01-20 | 294.83 |
| 2003-01-21 | 295.61 |
| 2003-01-22 | 289.62 |
| 2003-01-23 | 289.01 |
| 2003-01-24 | 282.28 |
| 2003-01-27 | 270.60 |
| 2003-01-28 | 268.40 |
| 2003-01-29 | 261.73 |
| 2003-01-30 | 268.30 |
| 2003-01-31 | 268.33 |
| 2003-02-03 | 275.70 |
| 2003-02-04 | 267.26 |
| 2003-02-05 | 266.35 |
| 2003-02-06 | 265.14 |
| 2003-02-07 | 260.99 |
| 2003-02-10 | 257.58 |
| 2003-02-11 | 266.58 |
| 2003-02-12 | 262.36 |
| 2003-02-13 | 263.66 |
| 2003-02-14 | 266.35 |
| 2003-02-17 | 275.54 |
| 2003-02-18 | 277.37 |
| 2003-02-19 | 275.98 |
| 2003-02-20 | 274.63 |
| 2003-02-21 | 274.05 |
| 2003-02-24 | 271.37 |
| 2003-02-25 | 265.21 |
| 2003-02-26 | 266.45 |
| 2003-02-27 | 266.13 |
| 2003-02-28 | 267.99 |
| 2003-03-03 | 269.39 |
| 2003-03-04 | 268.88 |
| 2003-03-05 | 267.90 |
| 2003-03-06 | 266.85 |
| 2003-03-07 | 262.64 |
| 2003-03-10 | 262.63 |
| 2003-03-11 | 256.12 |
| 2003-03-12 | 252.41 |
| 2003-03-13 | 259.95 |
| 2003-03-14 | 264.17 |
| 2003-03-17 | 272.21 |
| 2003-03-18 | 279.69 |
| 2003-03-19 | 283.21 |
| 2003-03-20 | 284.20 |
| 2003-03-21 | 285.87 |
| 2003-03-24 | 279.09 |
| 2003-03-25 | 279.69 |
| 2003-03-26 | 279.15 |
| 2003-03-27 | 272.77 |
| 2003-03-28 | 272.90 |
| 2003-03-31 | 264.63 |
| 2003-04-01 | 264.88 |
| 2003-04-02 | 274.95 |
| 2003-04-03 | 268.37 |
| 2003-04-04 | 270.86 |
| 2003-04-07 | 284.03 |
| 2003-04-08 | 281.04 |
| 2003-04-09 | 279.60 |
| 2003-04-10 | 270.26 |
| 2003-04-11 | 271.56 |
| 2003-04-14 | 271.61 |
| 2003-04-15 | 279.32 |
| 2003-04-16 | 279.88 |
| 2003-04-17 | 277.05 |
| 2003-04-18 | . |
| 2003-04-21 | . |
| 2003-04-22 | 278.97 |
| 2003-04-23 | 281.48 |
| 2003-04-24 | 271.39 |
| 2003-04-25 | 271.26 |
| 2003-04-28 | 277.14 |
| 2003-04-29 | 287.49 |
| 2003-04-30 | 286.10 |
| 2003-05-01 | . |
| 2003-05-02 | 288.33 |
| 2003-05-05 | 295.39 |
| 2003-05-06 | 297.50 |
| 2003-05-07 | 298.04 |
| 2003-05-08 | 292.03 |
| 2003-05-09 | 294.70 |
| 2003-05-12 | 294.49 |
| 2003-05-13 | 296.60 |
| 2003-05-14 | 293.68 |
| 2003-05-15 | 293.34 |
| 2003-05-16 | 295.36 |
| 2003-05-19 | 289.25 |
| 2003-05-20 | 284.87 |
| 2003-05-21 | 278.69 |
| 2003-05-22 | 280.51 |
| 2003-05-23 | 282.83 |
| 2003-05-26 | 281.85 |
| 2003-05-27 | 282.60 |
| 2003-05-28 | 285.05 |
| 2003-05-29 | . |
| 2003-05-30 | 289.22 |
| 2003-06-02 | 292.88 |
| 2003-06-03 | 292.72 |
| 2003-06-04 | 293.11 |
| 2003-06-05 | 292.87 |
| 2003-06-06 | 300.62 |
| 2003-06-09 | . |
| 2003-06-10 | 301.18 |
| 2003-06-11 | 308.12 |
| 2003-06-12 | 312.98 |
| 2003-06-13 | 311.01 |
| 2003-06-16 | 316.08 |
| 2003-06-17 | 322.29 |
| 2003-06-18 | 325.31 |
| 2003-06-19 | 321.29 |
| 2003-06-20 | . |
| 2003-06-23 | 317.75 |
| 2003-06-24 | 310.87 |
| 2003-06-25 | 309.76 |
| 2003-06-26 | 310.16 |
| 2003-06-27 | 315.55 |
| 2003-06-30 | 317.46 |
| 2003-07-01 | 315.59 |
| 2003-07-02 | 323.45 |
| 2003-07-03 | 331.78 |
| 2003-07-04 | 338.99 |
| 2003-07-07 | 344.80 |
| 2003-07-08 | 341.52 |
| 2003-07-09 | 339.18 |
| 2003-07-10 | 337.27 |
| 2003-07-11 | 338.09 |
| 2003-07-14 | 342.51 |
| 2003-07-15 | 344.15 |
| 2003-07-16 | 344.52 |
| 2003-07-17 | 340.24 |
| 2003-07-18 | 346.79 |
| 2003-07-21 | 344.35 |
| 2003-07-22 | 344.56 |
| 2003-07-23 | 344.00 |
| 2003-07-24 | 347.54 |
| 2003-07-25 | 347.41 |
| 2003-07-28 | 345.32 |
| 2003-07-29 | 342.60 |
| 2003-07-30 | 344.12 |
| 2003-07-31 | 346.17 |
| 2003-08-01 | 348.07 |
| 2003-08-04 | 346.69 |
| 2003-08-05 | 347.35 |
| 2003-08-06 | 340.80 |
| 2003-08-07 | 341.27 |
| 2003-08-08 | 342.97 |
| 2003-08-11 | 343.11 |
| 2003-08-12 | 351.61 |
| 2003-08-13 | 361.84 |
| 2003-08-14 | 367.74 |
| 2003-08-15 | 365.84 |
| 2003-08-18 | 370.61 |
| 2003-08-19 | 376.83 |
| 2003-08-20 | 370.67 |
| 2003-08-21 | 374.83 |
| 2003-08-22 | 374.12 |
| 2003-08-25 | 369.67 |
| 2003-08-26 | 359.72 |
| 2003-08-27 | 363.79 |
| 2003-08-28 | 361.86 |
| 2003-08-29 | 364.14 |
| 2003-09-01 | 368.88 |
| 2003-09-02 | 370.93 |
| 2003-09-03 | 379.87 |
| 2003-09-04 | 385.30 |
| 2003-09-05 | 384.36 |
| 2003-09-08 | 383.33 |
| 2003-09-09 | 380.36 |
| 2003-09-10 | 375.22 |
| 2003-09-11 | 375.88 |
| 2003-09-12 | 378.79 |
| 2003-09-15 | 382.33 |
| 2003-09-16 | 380.54 |
| 2003-09-17 | 382.96 |
| 2003-09-18 | 380.03 |
| 2003-09-19 | 376.21 |
| 2003-09-22 | 369.58 |
| 2003-09-23 | 369.32 |
| 2003-09-24 | 364.26 |
| 2003-09-25 | 359.36 |
| 2003-09-26 | 358.31 |
| 2003-09-29 | 357.52 |
| 2003-09-30 | 352.02 |
| 2003-10-01 | 357.56 |
| 2003-10-02 | 359.52 |
| 2003-10-03 | 371.59 |
| 2003-10-06 | 367.16 |
| 2003-10-07 | 368.49 |
| 2003-10-08 | 368.14 |
| 2003-10-09 | 375.34 |
| 2003-10-10 | 372.31 |
| 2003-10-13 | 376.66 |
| 2003-10-14 | 376.64 |
| 2003-10-15 | 381.73 |
| 2003-10-16 | 374.83 |
| 2003-10-17 | 378.75 |
| 2003-10-20 | 380.23 |
| 2003-10-21 | 378.56 |
| 2003-10-22 | 364.17 |
| 2003-10-23 | 367.44 |
| 2003-10-24 | 362.99 |
| 2003-10-27 | 363.79 |
| 2003-10-28 | 371.55 |
| 2003-10-29 | 376.01 |
| 2003-10-30 | 372.03 |
| 2003-10-31 | 373.00 |
#2003-11-03| 377.94
#2003-11-04| 377.65
#2003-11-05| 372.08
#2003-11-06| 378.03
#2003-11-07| 380.55
#2003-11-10| 375.22
#2003-11-11| 372.66
#2003-11-12| 372.00
#2003-11-13| 375.71
#2003-11-14| 383.24
#2003-11-17| 374.33
#2003-11-18| 374.53
#2003-11-19| 369.82
#2003-11-20| 366.83
#2003-11-21| 368.07
#2003-11-24| 373.73
#2003-11-25| 373.27
#2003-11-26| 369.13
#2003-11-27| 372.54
#2003-11-28| 371.88
#2003-12-01| 373.35
#2003-12-02| 371.30
#2003-12-03| 372.79
#2003-12-04| 373.21
#2003-12-05| 373.28
#2003-12-08| 370.80
#2003-12-09| 373.57
#2003-12-10| 369.74
#2003-12-11| 368.71
#2003-12-12| 370.11
#2003-12-15| 372.19
#2003-12-16| 371.01
#2003-12-17| 367.52
#2003-12-18| 370.34
#2003-12-19| 371.91
#2003-12-22| 372.99
#2003-12-23| 374.85
#2003-12-24| .
#2003-12-25| .
#2003-12-26| .
#2003-12-29| 382.21
#2003-12-30| 383.40
#2003-12-31| .
#2004-01-01| .
#2004-01-02| 387.93
#2004-01-05| 386.17
#2004-01-06| .
#2004-01-07| 384.14
#2004-01-08| 393.24
#2004-01-09| 399.22
#2004-01-12| 399.25
#2004-01-13| 405.03
#2004-01-14| 408.31
#2004-01-15| 411.66
#2004-01-16| 419.43
#2004-01-19| 426.44
#2004-01-20| 421.06
#2004-01-21| 422.69
#2004-01-22| 430.49
#2004-01-23| 432.67
#2004-01-26| 429.32
#2004-01-27| 428.08
#2004-01-28| 425.31
#2004-01-29| 418.81
#2004-01-30| 422.89
#2004-02-02| 421.00
#2004-02-03| 420.36
#2004-02-04| 418.29
#2004-02-05| 419.59
#2004-02-06| 427.22
#2004-02-09| 432.45
#2004-02-10| 433.88
#2004-02-11| 437.51
#2004-02-12| 435.82
#2004-02-13| 435.74
#2004-02-16| 439.09
#2004-02-17| 442.06
#2004-02-18| 444.77
#2004-02-19| 447.43
#2004-02-20| 446.91
#2004-02-23| 446.39
#2004-02-24| 439.13
#2004-02-25| 444.64
#2004-02-26| 448.65
#2004-02-27| 450.26
#2004-03-01| 453.08
#2004-03-02| 455.92
#2004-03-03| 456.11
#2004-03-04| 455.58
#2004-03-05| 454.34
#2004-03-08| 453.10
#2004-03-09| 447.84
#2004-03-10| 444.00
#2004-03-11| 435.50
#2004-03-12| 439.11
#2004-03-15| 435.13
#2004-03-16| 436.34
#2004-03-17| 440.29
#2004-03-18| 434.80
#2004-03-19| 432.03
#2004-03-22| 425.46
#2004-03-23| 431.53
#2004-03-24| 426.43
#2004-03-25| 431.06
#2004-03-26| 432.91
#2004-03-29| 441.18
#2004-03-30| 435.35
#2004-03-31| 437.01
#2004-04-01| 449.97
#2004-04-02| 453.94
#2004-04-05| 452.62
#2004-04-06| 456.02
#2004-04-07| 459.29
#2004-04-08| 457.57
#2004-04-09| .
#2004-04-12| .
#2004-04-13| 457.31
#2004-04-14| 452.96
#2004-04-15| 451.81
#2004-04-16| 452.69
#2004-04-19| 453.81
#2004-04-20| 457.68
#2004-04-21| 454.14
#2004-04-22| 458.96
#2004-04-23| 458.06
#2004-04-26| 455.72
#2004-04-27| 452.36
#2004-04-28| 446.26
#2004-04-29| 444.98
#2004-04-30| 445.26
#2004-05-03| 446.82
#2004-05-04| 446.41
#2004-05-05| 451.36
#2004-05-06| 439.59
#2004-05-07| 439.21
#2004-05-10| 427.64
#2004-05-11| 432.79
#2004-05-12| 424.83
#2004-05-13| 428.39
#2004-05-14| 428.81
#2004-05-17| 420.47
#2004-05-18| 426.78
#2004-05-19| 432.92
#2004-05-20| .
#2004-05-21| 432.35
#2004-05-24| 433.61
#2004-05-25| 430.45
#2004-05-26| 432.18
#2004-05-27| 434.60
#2004-05-28| 437.46
#2004-05-31| .
#2004-06-01| 433.46
#2004-06-02| 437.49
#2004-06-03| 437.71
#2004-06-04| 440.80
#2004-06-07| 445.25
#2004-06-08| 445.64
#2004-06-09| 443.78
#2004-06-10| 442.12
#2004-06-11| 444.11
#2004-06-14| 445.35
#2004-06-15| 446.95
#2004-06-16| 448.47
#2004-06-17| 444.23
#2004-06-18| 444.73
#2004-06-21| 442.98
#2004-06-22| 442.56
#2004-06-23| 448.34
#2004-06-24| 452.71
#2004-06-25| .
#2004-06-28| 454.30
#2004-06-29| 453.46
#2004-06-30| 453.28
#2004-07-01| 451.36
#2004-07-02| 450.40
#2004-07-05| 448.25
#2004-07-06| 448.09
#2004-07-07| 445.42
#2004-07-08| 445.57
#2004-07-09| 442.88
#2004-07-12| 440.57
#2004-07-13| 447.31
#2004-07-14| 446.96
#2004-07-15| 439.93
#2004-07-16| 439.63
#2004-07-19| 437.20
#2004-07-20| 437.57
#2004-07-21| 445.08
#2004-07-22| 439.90
#2004-07-23| 437.90
#2004-07-26| 435.28
#2004-07-27| 437.51
#2004-07-28| 438.06
#2004-07-29| 439.45
#2004-07-30| 442.33
#2004-08-02| 439.71
#2004-08-03| 436.69
#2004-08-04| 439.61
#2004-08-05| 440.84
#2004-08-06| 434.88
#2004-08-09| 427.41
#2004-08-10| 432.42
#2004-08-11| 429.72
#2004-08-12| 427.35
#2004-08-13| 423.51
#2004-08-16| 427.81
#2004-08-17| 429.78
#2004-08-18| 429.08
#2004-08-19| 434.22
#2004-08-20| 433.32
#2004-08-23| 438.83
#2004-08-24| 440.51
#2004-08-25| 447.96
#2004-08-26| 450.31
#2004-08-27| 448.28
#2004-08-30| 448.43
#2004-08-31| 449.81
#2004-09-01| 450.42
#2004-09-02| 449.93
#2004-09-03| 452.78
#2004-09-06| 454.20
#2004-09-07| 453.72
#2004-09-08| 450.94
#2004-09-09| 448.75
#2004-09-10| 458.24
#2004-09-13| 462.77
#2004-09-14| 462.43
#2004-09-15| 461.68
#2004-09-16| 463.99
#2004-09-17| 465.94
#2004-09-20| 464.33
#2004-09-21| 466.21
#2004-09-22| 463.67
#2004-09-23| 464.79
#2004-09-24| 463.92
#2004-09-27| 460.78
#2004-09-28| 460.34
#2004-09-29| 467.57
#2004-09-30| 469.19
#2004-10-01| 480.12
#2004-10-04| 481.43
#2004-10-05| 480.68
#2004-10-06| 479.94
#2004-10-07| 483.59
#2004-10-08| 484.01
#2004-10-11| 483.51
#2004-10-12| 481.23
#2004-10-13| 480.27
#2004-10-14| 483.65
#2004-10-15| 481.84
#2004-10-18| 479.69
#2004-10-19| 486.18
#2004-10-20| 483.70
#2004-10-21| 485.00
#2004-10-22| 483.82
#2004-10-25| 473.40
#2004-10-26| 472.36
#2004-10-27| 472.35
#2004-10-28| 473.08
#2004-10-29| 470.31
#2004-11-01| 469.84
#2004-11-02| 470.12
#2004-11-03| 478.79
#2004-11-04| 481.57
#2004-11-05| 486.05
#2004-11-08| 487.20
#2004-11-09| 487.38
#2004-11-10| 491.01
#2004-11-11| 492.39
#2004-11-12| 493.13
#2004-11-15| 495.71
#2004-11-16| 495.43
#2004-11-17| 501.41
#2004-11-18| 499.31
#2004-11-19| 493.66
#2004-11-22| 489.60
#2004-11-23| 493.45
#2004-11-24| 488.48
#2004-11-25| 494.68
#2004-11-26| 493.15
#2004-11-29| 494.18
#2004-11-30| 491.71
#2004-12-01| 495.91
#2004-12-02| 499.44
#2004-12-03| 498.01
#2004-12-06| 499.92
#2004-12-07| 506.35
#2004-12-08| 503.14
#2004-12-09| 500.10
#2004-12-10| 498.31
#2004-12-13| 500.82
#2004-12-14| 499.09
#2004-12-15| 495.68
#2004-12-16| 497.29
#2004-12-17| 492.07
#2004-12-20| 498.77
#2004-12-21| 502.76
#2004-12-22| 505.93
#2004-12-23| 507.27
#2004-12-24| .
#2004-12-27| 505.32
#2004-12-28| 503.87
#2004-12-29| 504.96
#2004-12-30| 507.60
#2004-12-31| .
#2005-01-03| 507.44
#2005-01-04| 511.94
#2005-01-05| 511.27
#2005-01-06| .
#2005-01-07| 520.54
#2005-01-10| 526.56
#2005-01-11| 522.16
#2005-01-12| 520.38
#2005-01-13| 520.40
#2005-01-14| 522.98
#2005-01-17| 527.89
#2005-01-18| 525.07
#2005-01-19| 525.79
#2005-01-20| 521.49
#2005-01-21| 520.75
#2005-01-24| 516.19
#2005-01-25| 522.45
#2005-01-26| 524.69
#2005-01-27| 525.51
#2005-01-28| 525.94
#2005-01-31| 528.69
#2005-02-01| 531.82
#2005-02-02| 535.38
#2005-02-03| 537.72
#2005-02-04| 540.36
#2005-02-07| 546.47
#2005-02-08| 550.67
#2005-02-09| 555.06
#2005-02-10| 551.83
#2005-02-11| 553.38
#2005-02-14| 553.88
#2005-02-15| 556.22
#2005-02-16| 558.17
#2005-02-17| 559.87
#2005-02-18| 557.10
#2005-02-21| 561.36
#2005-02-22| 558.73
#2005-02-23| 551.33
#2005-02-24| 554.08
#2005-02-25| 561.72
#2005-02-28| 561.29
#2005-03-01| 565.12
#2005-03-02| 566.85
#2005-03-03| 571.51
#2005-03-04| 579.04
#2005-03-07| 579.67
#2005-03-08| 577.24
#2005-03-09| 577.29
#2005-03-10| 571.73
#2005-03-11| 572.27
#2005-03-14| 573.04
#2005-03-15| 578.62
#2005-03-16| 575.78
#2005-03-17| 574.93
#2005-03-18| 575.11
#2005-03-21| 575.36
#2005-03-22| 572.46
#2005-03-23| 568.39
#2005-03-24| 571.77
#2005-03-25| .
#2005-03-28| .
#2005-03-29| 571.51
#2005-03-30| 570.16
#2005-03-31| 570.83
#2005-04-01| 576.41
#2005-04-04| 578.06
#2005-04-05| 586.48
#2005-04-06| 587.22
#2005-04-07| 585.79
#2005-04-08| 586.55
#2005-04-11| 588.20
#2005-04-12| 577.69
#2005-04-13| 579.61
#2005-04-14| 581.72
#2005-04-15| 571.81
#2005-04-18| 559.40
#2005-04-19| 558.96
#2005-04-20| 563.14
#2005-04-21| 562.95
#2005-04-22| 566.65
#2005-04-25| 566.68
#2005-04-26| 562.65
#2005-04-27| 552.94
#2005-04-28| 545.22
#2005-04-29| 545.62
#2005-05-02| 549.06
#2005-05-03| 545.92
#2005-05-04| 543.44
#2005-05-05| .
#2005-05-06| 550.94
#2005-05-09| 544.30
#2005-05-10| 541.52
#2005-05-11| 540.31
#2005-05-12| 544.98
#2005-05-13| 547.29
#2005-05-16| 546.09
#2005-05-17| 553.06
#2005-05-18| 559.27
#2005-05-19| 561.18
#2005-05-20| 562.57
#2005-05-23| 565.30
#2005-05-24| 566.09
#2005-05-25| 563.87
#2005-05-26| 567.06
#2005-05-27| 568.34
#2005-05-30| 568.02
#2005-05-31| 569.99
#2005-06-01| 570.34
#2005-06-02| 568.53
#2005-06-03| 564.50
#2005-06-06| .
#2005-06-07| 569.08
#2005-06-08| 572.64
#2005-06-09| 570.93
#2005-06-10| 573.69
#2005-06-13| 578.82
#2005-06-14| 584.24
#2005-06-15| 581.05
#2005-06-16| 585.86
#2005-06-17| 586.40
#2005-06-20| 588.05
#2005-06-21| 596.81
#2005-06-22| 597.39
#2005-06-23| 601.53
#2005-06-24| .
#2005-06-27| 591.75
#2005-06-28| 597.66
#2005-06-29| 604.52
#2005-06-30| 605.52
#2005-07-01| 608.60
#2005-07-04| 614.40
#2005-07-05| 613.34
#2005-07-06| 615.95
#2005-07-07| 604.74
#2005-07-08| 613.78
#2005-07-11| 624.01
#2005-07-12| 630.49
#2005-07-13| 633.46
#2005-07-14| 637.55
#2005-07-15| 640.94
#2005-07-18| 640.33
#2005-07-19| 640.48
#2005-07-20| 635.50
#2005-07-21| 641.26
#2005-07-22| 645.48
#2005-07-25| 643.55
#2005-07-26| 643.51
#2005-07-27| 646.46
#2005-07-28| 653.56
#2005-07-29| 653.41
#2005-08-01| 657.33
#2005-08-02| 661.74
#2005-08-03| 660.25
#2005-08-04| 658.30
#2005-08-05| 657.38
#2005-08-08| 653.33
#2005-08-09| 656.56
#2005-08-10| 660.56
#2005-08-11| 659.37
#2005-08-12| 656.04
#2005-08-15| 657.83
#2005-08-16| 659.79
#2005-08-17| 658.08
#2005-08-18| 659.48
#2005-08-19| 663.35
#2005-08-22| 668.58
#2005-08-23| 664.98
#2005-08-24| 654.40
#2005-08-25| 642.42
#2005-08-26| 637.92
#2005-08-29| 643.43
#2005-08-30| 647.32
#2005-08-31| 657.05
#2005-09-01| 654.91
#2005-09-02| 658.91
#2005-09-05| 664.20
#2005-09-06| 669.55
#2005-09-07| 670.90
#2005-09-08| 671.53
#2005-09-09| 673.74
#2005-09-12| 679.06
#2005-09-13| 675.10
#2005-09-14| 673.06
#2005-09-15| 673.55
#2005-09-16| 674.84
#2005-09-19| 683.08
#2005-09-20| 685.46
#2005-09-21| 678.62
#2005-09-22| 682.55
#2005-09-23| 684.57
#2005-09-26| 688.91
#2005-09-27| 691.47
#2005-09-28| 699.62
#2005-09-29| 700.71
#2005-09-30| 711.24
#2005-10-03| 716.83
#2005-10-04| 716.55
#2005-10-05| 713.35
#2005-10-06| 702.09
#2005-10-07| 704.59
#2005-10-10| 710.46
#2005-10-11| 715.40
#2005-10-12| 706.82
#2005-10-13| 702.16
#2005-10-14| 703.97
#2005-10-17| 705.07
#2005-10-18| 705.43
#2005-10-19| 691.60
#2005-10-20| 694.49
#2005-10-21| 686.16
#2005-10-24| 695.74
#2005-10-25| 700.74
#2005-10-26| 706.57
#2005-10-27| 691.60
#2005-10-28| 692.59
#2005-10-31| 705.09
#2005-11-01| 707.07
#2005-11-02| 711.56
#2005-11-03| 719.14
#2005-11-04| 720.21
#2005-11-07| 721.78
#2005-11-08| 715.34
#2005-11-09| 716.50
#2005-11-10| 718.04
#2005-11-11| 723.73
#2005-11-14| 722.27
#2005-11-15| 723.68
#2005-11-16| 738.92
#2005-11-17| 742.43
#2005-11-18| 746.15
#2005-11-21| 749.55
#2005-11-22| 748.34
#2005-11-23| 753.97
#2005-11-24| 749.71
#2005-11-25| 755.86
#2005-11-28| 759.77
#2005-11-29| 760.81
#2005-11-30| 757.68
#2005-12-01| 768.35
#2005-12-02| 768.99
#2005-12-05| 768.50
#2005-12-06| 771.25
#2005-12-07| 775.04
#2005-12-08| 778.97
#2005-12-09| 785.19
#2005-12-12| 780.92
#2005-12-13| 791.84
#2005-12-14| 794.22
#2005-12-15| 793.54
#2005-12-16| 798.44
#2005-12-19| 796.25
#2005-12-20| 797.75
#2005-12-21| 804.89
#2005-12-22| 811.68
#2005-12-23| 822.24
#2005-12-26| .
#2005-12-27| 834.15
#2005-12-28| 828.07
#2005-12-29| 835.05
#2005-12-30| 832.51
#2006-01-02| 827.15
#2006-01-03| 833.90
#2006-01-04| 839.43
#2006-01-05| 844.62
#2006-01-06| .
#2006-01-09| 867.57
#2006-01-10| 853.60
#2006-01-11| 857.07
#2006-01-12| 859.78
#2006-01-13| 860.90
#2006-01-16| 865.95
#2006-01-17| 857.66
#2006-01-18| 840.86
#2006-01-19| 852.67
#2006-01-20| 850.72
#2006-01-23| 838.64
#2006-01-24| 838.17
#2006-01-25| 843.62
#2006-01-26| 862.76
#2006-01-27| 885.16
#2006-01-30| 879.68
#2006-01-31| 881.05
#2006-02-01| 889.90
#2006-02-02| 897.53
#2006-02-03| 891.01
#2006-02-06| 899.89
#2006-02-07| 911.56
#2006-02-08| 917.36
#2006-02-09| 928.86
#2006-02-10| 923.65
#2006-02-13| 919.72
#2006-02-14| 918.48
#2006-02-15| 923.50
#2006-02-16| 924.61
#2006-02-17| 928.35
#2006-02-20| 934.83
#2006-02-21| 923.93
#2006-02-22| 906.30
#2006-02-23| 924.68
#2006-02-24| 928.26
#2006-02-27| 931.38
#2006-02-28| 920.78
#2006-03-01| 923.13
#2006-03-02| 919.43
#2006-03-03| 920.67
#2006-03-06| 928.97
#2006-03-07| 922.19
#2006-03-08| 901.61
#2006-03-09| 906.02
#2006-03-10| 899.27
#2006-03-13| 902.05
#2006-03-14| 908.28
#2006-03-15| 911.57
#2006-03-16| 918.81
#2006-03-17| 922.58
#2006-03-20| 934.12
#2006-03-21| 923.66
#2006-03-22| 925.46
#2006-03-23| 927.20
#2006-03-24| 908.27
#2006-03-27| 907.49
#2006-03-28| 909.48
#2006-03-29| 911.34
#2006-03-30| 919.46
#2006-03-31| 918.17
#2006-04-03| 928.84
#2006-04-04| 916.78
#2006-04-05| 924.52
#2006-04-06| 930.35
#2006-04-07| 934.16
#2006-04-10| 939.94
#2006-04-11| 927.85
#2006-04-12| 916.10
#2006-04-13| 920.96
#2006-04-14| .
#2006-04-17| .
#2006-04-18| 914.36
#2006-04-19| 916.85
#2006-04-20| 913.25
#2006-04-21| 918.20
#2006-04-24| 922.39
#2006-04-25| 927.95
#2006-04-26| 932.24
#2006-04-27| 924.18
#2006-04-28| 926.52
#2006-05-01| .
#2006-05-02| 916.53
#2006-05-03| 914.28
#2006-05-04| 930.63
#2006-05-05| 939.75
#2006-05-08| 945.57
#2006-05-09| 939.82
#2006-05-10| 931.72
#2006-05-11| 936.93
#2006-05-12| 913.13
#2006-05-15| 887.61
#2006-05-16| 892.17
#2006-05-17| 857.41
#2006-05-18| 820.67
#2006-05-19| 824.99
#2006-05-22| 767.46
#2006-05-23| 815.16
#2006-05-24| 803.22
#2006-05-25| .
#2006-05-26| 839.59
#2006-05-29| 851.05
#2006-05-30| 819.61
#2006-05-31| 831.15
#2006-06-01| 833.04
#2006-06-02| 839.96
#2006-06-05| 840.39
#2006-06-06| .
#2006-06-07| 816.56
#2006-06-08| 773.67
#2006-06-09| 789.87
#2006-06-12| 775.42
#2006-06-13| 737.80
#2006-06-14| 750.76
#2006-06-15| 790.42
#2006-06-16| 780.68
#2006-06-19| 787.51
#2006-06-20| 785.83
#2006-06-21| 785.67
#2006-06-22| 787.90
#2006-06-23| .
#2006-06-26| 789.48
#2006-06-27| 780.98
#2006-06-28| 778.10
#2006-06-29| 795.96
#2006-06-30| 811.27
#2006-07-03| 808.39
#2006-07-04| 810.80
#2006-07-05| 799.64
#2006-07-06| 809.48
#2006-07-07| 798.29
#2006-07-10| 802.88
#2006-07-11| 793.02
#2006-07-12| 793.33
#2006-07-13| 778.57
#2006-07-14| 766.81
#2006-07-17| 757.19
#2006-07-18| 753.51
#2006-07-19| 777.87
#2006-07-20| 781.54
#2006-07-21| 772.96
#2006-07-24| 784.89
#2006-07-25| 780.40
#2006-07-26| 791.66
#2006-07-27| 803.75
#2006-07-28| 804.30
#2006-07-31| 799.73
#2006-08-01| 787.59
#2006-08-02| 792.76
#2006-08-03| 785.32
#2006-08-04| 795.37
#2006-08-07| 788.50
#2006-08-08| 787.82
#2006-08-09| 798.28
#2006-08-10| 790.80
#2006-08-11| 791.68
#2006-08-14| 799.38
#2006-08-15| 810.40
#2006-08-16| 817.57
#2006-08-17| 831.60
#2006-08-18| 836.50
#2006-08-21| 840.66
#2006-08-22| 857.83
#2006-08-23| 852.68
#2006-08-24| 850.87
#2006-08-25| 855.55
#2006-08-28| 859.09
#2006-08-29| 863.13
#2006-08-30| 869.82
#2006-08-31| 868.63
#2006-09-01| 876.20
#2006-09-04| 883.73
#2006-09-05| 879.14
#2006-09-06| 873.37
#2006-09-07| 864.56
#2006-09-08| 870.45
#2006-09-11| 864.69
#2006-09-12| 883.40
#2006-09-13| 895.01
#2006-09-14| 909.75
#2006-09-15| 907.35
#2006-09-18| 914.52
#2006-09-19| 913.38
#2006-09-20| 922.36
#2006-09-21| 922.71
#2006-09-22| 913.92
#2006-09-25| 908.44
#2006-09-26| 908.61
#2006-09-27| 915.93
#2006-09-28| 918.35
#2006-09-29| 921.53
#2006-10-02| 924.15
#2006-10-03| 911.84
#2006-10-04| 924.45
#2006-10-05| 941.99
#2006-10-06| 947.63
#2006-10-09| 941.66
#2006-10-10| 944.85
#2006-10-11| 957.54
#2006-10-12| 970.38
#2006-10-13| 966.43
#2006-10-16| 965.06
#2006-10-17| 952.50
#2006-10-18| 965.47
#2006-10-19| 973.18
#2006-10-20| 973.59
#2006-10-23| 975.49
#2006-10-24| 972.76
#2006-10-25| 973.79
#2006-10-26| 970.99
#2006-10-27| 961.06
#2006-10-30| 952.33
#2006-10-31| 956.28
#2006-11-01| 961.64
#2006-11-02| 954.05
#2006-11-03| 950.66
#2006-11-06| 965.44
#2006-11-07| 967.84
#2006-11-08| 965.41
#2006-11-09| 968.41
#2006-11-10| 962.96
#2006-11-13| 956.74
#2006-11-14| 954.19
#2006-11-15| 956.90
#2006-11-16| 954.39
#2006-11-17| 935.84
#2006-11-20| 941.75
#2006-11-21| 939.82
#2006-11-22| 935.50
#2006-11-23| 941.75
#2006-11-24| 928.98
#2006-11-27| 910.01
#2006-11-28| 898.46
#2006-11-29| 918.70
#2006-11-30| 911.35
#2006-12-01| 907.40
#2006-12-04| 916.60
#2006-12-05| 932.59
#2006-12-06| 936.43
#2006-12-07| 943.03
#2006-12-08| 941.56
#2006-12-11| 955.07
#2006-12-12| 962.31
#2006-12-13| 967.19
#2006-12-14| 968.02
#2006-12-15| 980.98
#2006-12-18| 982.41
#2006-12-19| 969.97
#2006-12-20| 979.30
#2006-12-21| 984.96
#2006-12-22| 983.09
#2006-12-25| .
#2006-12-26| .
#2006-12-27| 988.87
#2006-12-28| 988.75
#2006-12-29| 999.21
#2007-01-01| .
#2007-01-02|1009.14
#2007-01-03|1003.73
#2007-01-04| 994.72
#2007-01-05| 993.58
#2007-01-08| 996.33
#2007-01-09| 996.70
#2007-01-10| 983.96
#2007-01-11|1002.09
#2007-01-12|1010.09
#2007-01-15|1030.01
#2007-01-16|1030.00
#2007-01-17|1037.80
#2007-01-18|1038.06
#2007-01-19|1046.63
#2007-01-22|1048.60
#2007-01-23|1040.33
#2007-01-24|1047.18
#2007-01-25|1050.43
#2007-01-26|1043.65
#2007-01-29|1041.30
#2007-01-30|1051.48
#2007-01-31|1049.64
#2007-02-01|1061.98
#2007-02-02|1068.98
#2007-02-05|1069.89
#2007-02-06|1074.16
#2007-02-07|1079.73
#2007-02-08|1068.44
#2007-02-09|1073.73
#2007-02-12|1059.34
#2007-02-13|1069.36
#2007-02-14|1082.53
#2007-02-15|1082.99
#2007-02-16|1083.80
#2007-02-19|1094.37
#2007-02-20|1088.61
#2007-02-21|1086.35
#2007-02-22|1088.14
#2007-02-23|1099.12
#2007-02-26|1119.04
#2007-02-27|1066.96
#2007-02-28|1046.63
#2007-03-01|1045.03
#2007-03-02|1049.53
#2007-03-05|1023.75
#2007-03-06|1038.48
#2007-03-07|1057.32
#2007-03-08|1087.09
#2007-03-09|1087.60
#2007-03-12|1083.67
#2007-03-13|1067.73
#2007-03-14|1027.22
#2007-03-15|1044.03
#2007-03-16|1038.84
#2007-03-19|1049.77
#2007-03-20|1060.18
#2007-03-21|1066.10
#2007-03-22|1087.65
#2007-03-23|1090.12
#2007-03-26|1086.52
#2007-03-27|1097.51
#2007-03-28|1072.38
#2007-03-29|1089.65
#2007-03-30|1095.76
#2007-04-02|1104.10
#2007-04-03|1121.43
#2007-04-04|1120.28
#2007-04-05|1118.29
#2007-04-06| .
#2007-04-09| .
#2007-04-10|1129.99
#2007-04-11|1130.56
#2007-04-12|1135.21
#2007-04-13|1144.01
#2007-04-16|1152.39
#2007-04-17|1148.96
#2007-04-18|1142.19
#2007-04-19|1136.39
#2007-04-20|1146.54
#2007-04-23|1147.17
#2007-04-24|1132.45
#2007-04-25|1137.83
#2007-04-26|1141.21
#2007-04-27|1136.40
#2007-04-30|1145.70
#2007-05-01| .
#2007-05-02|1149.34
#2007-05-03|1140.33
#2007-05-04|1146.10
#2007-05-07|1148.30
#2007-05-08|1126.61
#2007-05-09|1122.42
#2007-05-10|1118.42
#2007-05-11|1118.52
#2007-05-14|1120.14
#2007-05-15|1121.35
#2007-05-16|1123.08
#2007-05-17| .
#2007-05-18|1138.05
#2007-05-21|1140.21
#2007-05-22|1143.17
#2007-05-23|1153.06
#2007-05-24|1152.43
#2007-05-25|1156.13
#2007-05-28|1165.43
#2007-05-29|1166.88
#2007-05-30|1164.77
#2007-05-31|1180.98
#2007-06-01|1188.68
#2007-06-04|1173.98
#2007-06-05|1176.91
#2007-06-06| .
#2007-06-07|1134.68
#2007-06-08|1146.51
#2007-06-11|1161.52
#2007-06-12|1152.68
#2007-06-13|1151.85
#2007-06-14|1166.73
#2007-06-15|1179.56
#2007-06-18|1178.16
#2007-06-19|1171.00
#2007-06-20|1169.65
#2007-06-21|1158.48
#2007-06-22| .
#2007-06-25|1154.89
#2007-06-26|1152.97
#2007-06-27|1151.57
#2007-06-28|1170.74
#2007-06-29|1170.01
#2007-07-02|1167.73
#2007-07-03|1181.01
#2007-07-04|1189.80
#2007-07-05|1188.34
#2007-07-06|1190.40
#2007-07-09|1206.24
#2007-07-10|1206.01
#2007-07-11|1210.66
#2007-07-12|1230.08
#2007-07-13|1230.25
#2007-07-16|1230.04
#2007-07-17|1230.71
#2007-07-18|1230.05
#2007-07-19|1237.02
#2007-07-20|1233.33
#2007-07-23|1241.98
#2007-07-24|1228.94
#2007-07-25|1215.41
#2007-07-26|1178.70
#2007-07-27|1159.18
#2007-07-30|1161.00
#2007-07-31|1182.39
#2007-08-01|1150.43
#2007-08-02|1157.49
#2007-08-03|1134.07
#2007-08-06|1107.67
#2007-08-07|1128.54
#2007-08-08|1158.18
#2007-08-09|1127.33
#2007-08-10|1082.88
#2007-08-13|1111.55
#2007-08-14|1109.03
#2007-08-15|1098.46
#2007-08-16|1052.11
#2007-08-17|1069.90
#2007-08-20|1097.96
#2007-08-21|1101.89
#2007-08-22|1123.84
#2007-08-23|1133.82
#2007-08-24|1139.67
#2007-08-27|1140.89
#2007-08-28|1114.75
#2007-08-29|1125.60
#2007-08-30|1129.74
#2007-08-31|1141.80
#2007-09-03|1144.76
#2007-09-04|1143.29
#2007-09-05|1124.01
#2007-09-06|1119.32
#2007-09-07|1090.79
#2007-09-10|1066.35
#2007-09-11|1086.31
#2007-09-12|1086.25
#2007-09-13|1095.89
#2007-09-14|1082.32
#2007-09-17|1068.07
#2007-09-18|1079.33
#2007-09-19|1107.10
#2007-09-20|1098.21
#2007-09-21|1099.07
#2007-09-24|1096.10
#2007-09-25|1090.21
#2007-09-26|1102.47
#2007-09-27|1116.69
#2007-09-28|1126.88
#2007-10-01|1129.49
#2007-10-02|1149.32
#2007-10-03|1157.35
#2007-10-04|1164.43
#2007-10-05|1175.19
#2007-10-08|1176.12
#2007-10-09|1181.77
#2007-10-10|1186.42
#2007-10-11|1187.69
#2007-10-12|1184.14
#2007-10-15|1181.90
#2007-10-16|1158.75
#2007-10-17|1171.06
#2007-10-18|1150.18
#2007-10-19|1129.93
#2007-10-22|1097.70
#2007-10-23|1128.61
#2007-10-24|1105.94
#2007-10-25|1129.46
#2007-10-26|1119.92
#2007-10-29|1127.76
#2007-10-30|1114.95
#2007-10-31|1132.41
#2007-11-01|1126.44
#2007-11-02|1112.11
#2007-11-05|1099.91
#2007-11-06|1099.40
#2007-11-07|1078.88
#2007-11-08|1067.07
#2007-11-09|1052.79
#2007-11-12|1057.04
#2007-11-13|1055.74
#2007-11-14|1057.33
#2007-11-15|1040.34
#2007-11-16|1028.70
#2007-11-19| 982.25
#2007-11-20| 986.88
#2007-11-21| 953.01
#2007-11-22| 962.56
#2007-11-23| 972.68
#2007-11-26| 986.84
#2007-11-27| 981.92
#2007-11-28|1017.28
#2007-11-29|1038.43
#2007-11-30|1058.91
#2007-12-03|1049.88
#2007-12-04|1020.54
#2007-12-05|1042.06
#2007-12-06|1047.62
#2007-12-07|1053.94
#2007-12-10|1062.86
#2007-12-11|1071.89
#2007-12-12|1074.40
#2007-12-13|1047.22
#2007-12-14|1039.07
#2007-12-17|1014.83
#2007-12-18|1021.29
#2007-12-19|1015.59
#2007-12-20|1010.10
#2007-12-21|1025.42
#2007-12-24| .
#2007-12-25| .
#2007-12-26| .
#2007-12-27|1023.11
#2007-12-28|1028.25
#2007-12-31| .
#2008-01-01| .
#2008-01-02|1015.37
#2008-01-03|1012.04
#2008-01-04| 989.65
#2008-01-07| 982.29
#2008-01-08| 992.22
#2008-01-09| 971.67
#2008-01-10| 958.38
#2008-01-11| 955.67
#2008-01-14| 965.69
#2008-01-15| 942.75
#2008-01-16| 918.97
#2008-01-17| 922.24
#2008-01-18| 908.94
#2008-01-21| 872.42
#2008-01-22| 893.83
#2008-01-23| 881.04
#2008-01-24| 907.08
#2008-01-25| 916.06
#2008-01-28| 902.05
#2008-01-29| 913.95
#2008-01-30| 905.76
#2008-01-31| 901.28
#2008-02-01| 925.70
#2008-02-04| 935.55
#2008-02-05| 907.53
#2008-02-06| 908.04
#2008-02-07| 885.14
#2008-02-08| 896.14
#2008-02-11| 887.52
#2008-02-12| 920.63
#2008-02-13| 929.95
#2008-02-14| 933.31
#2008-02-15| 923.04
#2008-02-18| 942.89
#2008-02-19| 943.11
#2008-02-20| 933.39
#2008-02-21| 947.79
#2008-02-22| 943.80
#2008-02-25| 956.98
#2008-02-26| 968.02
#2008-02-27| 974.89
#2008-02-28| 959.34
#2008-02-29| 950.83
#2008-03-03| 945.51
#2008-03-04| 932.16
#2008-03-05| 951.66
#2008-03-06| 942.24
#2008-03-07| 932.77
#2008-03-10| 924.40
#2008-03-11| 938.24
#2008-03-12| 948.51
#2008-03-13| 940.58
#2008-03-14| 924.55
#2008-03-17| 894.67
#2008-03-18| 924.80
#2008-03-19| 909.98
#2008-03-20| 897.95
#2008-03-21| .
#2008-03-24| .
#2008-03-25| 934.07
#2008-03-26| 930.29
#2008-03-27| 947.84
#2008-03-28| 948.44
#2008-03-31| 946.39
#2008-04-01| 978.62
#2008-04-02| 991.16
#2008-04-03| 983.61
#2008-04-04| 969.58
#2008-04-07| 976.71
#2008-04-08| 961.89
#2008-04-09| 962.16
#2008-04-10| 959.94
#2008-04-11| 937.75
#2008-04-14| 933.41
#2008-04-15| 939.75
#2008-04-16| 948.47
#2008-04-17| 940.37
#2008-04-18| 957.87
#2008-04-21| 942.89
#2008-04-22| 944.83
#2008-04-23| 962.51
#2008-04-24| 953.58
#2008-04-25| 974.58
#2008-04-28| 980.70
#2008-04-29| 968.41
#2008-04-30| 970.26
#2008-05-01| .
#2008-05-02| 997.26
#2008-05-05| 993.34
#2008-05-06| 994.22
#2008-05-07|1009.01
#2008-05-08|1013.65
#2008-05-09|1006.45
#2008-05-12|1008.83
#2008-05-13|1012.11
#2008-05-14|1016.46
#2008-05-15|1015.27
#2008-05-16|1022.50
#2008-05-19|1033.33
#2008-05-20|1010.83
#2008-05-21|1013.85
#2008-05-22|1012.37
#2008-05-23| 999.37
#2008-05-26|1004.60
#2008-05-27| 996.14
#2008-05-28|1003.10
#2008-05-29|1007.07
#2008-05-30|1011.94
#2008-06-02|1003.41
#2008-06-03|1008.02
#2008-06-04| 994.67
#2008-06-05| 990.58
#2008-06-06| .
#2008-06-09| 966.94
#2008-06-10| 956.28
#2008-06-11| 944.47
#2008-06-12| 948.93
#2008-06-13| 947.70
#2008-06-16| 952.50
#2008-06-17| 957.90
#2008-06-18| 935.97
#2008-06-19| 934.01
#2008-06-20| .
#2008-06-23| 921.13
#2008-06-24| 908.38
#2008-06-25| 915.98
#2008-06-26| 894.80
#2008-06-27| 884.55
#2008-06-30| 893.72
#2008-07-01| 867.97
#2008-07-02| 873.15
#2008-07-03| 859.42
#2008-07-04| 854.87
#2008-07-07| 866.67
#2008-07-08| 847.71
#2008-07-09| 863.54
#2008-07-10| 851.00
#2008-07-11| 832.25
#2008-07-14| 839.10
#2008-07-15| 823.61
#2008-07-16| 827.54
#2008-07-17| 857.11
#2008-07-18| 869.66
#2008-07-21| 876.46
#2008-07-22| 858.79
#2008-07-23| 869.42
#2008-07-24| 847.69
#2008-07-25| 845.39
#2008-07-28| 837.14
#2008-07-29| 835.55
#2008-07-30| 851.72
#2008-07-31| 854.16
#2008-08-01| 844.42
#2008-08-04| 836.40
#2008-08-05| 857.30
#2008-08-06| 873.08
#2008-08-07| 868.33
#2008-08-08| 870.33
#2008-08-11| 885.54
#2008-08-12| 886.79
#2008-08-13| 872.33
#2008-08-14| 874.92
#2008-08-15| 873.06
#2008-08-18| 866.30
#2008-08-19| 838.36
#2008-08-20| 839.79
#2008-08-21| 832.10
#2008-08-22| 851.64
#2008-08-25| 839.24
#2008-08-26| 844.13
#2008-08-27| 843.43
#2008-08-28| 857.61
#2008-08-29| 859.17
#2008-09-01| 860.15
#2008-09-02| 868.76
#2008-09-03| 861.92
#2008-09-04| 840.24
#2008-09-05| 824.83
#2008-09-08| 847.69
#2008-09-09| 835.37
#2008-09-10| 820.86
#2008-09-11| 809.27
#2008-09-12| 824.15
#2008-09-15| 799.32
#2008-09-16| 771.57
#2008-09-17| 742.76
#2008-09-18| 734.22
#2008-09-19| 794.97
#2008-09-22| 792.18
#2008-09-23| 787.93
#2008-09-24| 789.18
#2008-09-25| 798.09
#2008-09-26| 786.84
#2008-09-29| 750.01
#2008-09-30| 759.99
#2008-10-01| 764.60
#2008-10-02| 758.39
#2008-10-03| 765.45
#2008-10-06| 702.46
#2008-10-07| 686.01
#2008-10-08| 624.67
#2008-10-09| 622.83
#2008-10-10| 572.42
#2008-10-13| 648.53
#2008-10-14| 674.47
#2008-10-15| 636.42
#2008-10-16| 610.58
#2008-10-17| 618.19
#2008-10-20| 644.02
#2008-10-21| 655.09
#2008-10-22| 627.61
#2008-10-23| 608.76
#2008-10-24| 560.55
#2008-10-27| 532.13
#2008-10-28| 536.72
#2008-10-29| 580.72
#2008-10-30| 621.15
#2008-10-31| 624.45
#2008-11-03| 651.83
#2008-11-04| 696.16
#2008-11-05| 677.21
#2008-11-06| 637.20
#2008-11-07| 653.54
#2008-11-10| 660.04
#2008-11-11| 625.33
#2008-11-12| 597.81
#2008-11-13| 602.64
#2008-11-14| 595.88
#2008-11-17| 593.61
#2008-11-18| 590.02
#2008-11-19| 558.62
#2008-11-20| 544.55
#2008-11-21| 534.96
#2008-11-24| 582.98
#2008-11-25| 594.67
#2008-11-26| 604.41
#2008-11-27| 606.71
#2008-11-28| 595.29
#2008-12-01| 567.98
#2008-12-02| 581.49
#2008-12-03| 585.30
#2008-12-04| 590.23
#2008-12-05| 569.73
#2008-12-08| 613.06
#2008-12-09| 640.84
#2008-12-10| 639.87
#2008-12-11| 637.86
#2008-12-12| 620.99
#2008-12-15| 618.41
#2008-12-16| 634.37
#2008-12-17| 629.08
#2008-12-18| 631.09
#2008-12-19| 613.58
#2008-12-22| 601.99
#2008-12-23| 598.67
#2008-12-24| .
#2008-12-25| .
#2008-12-26| .
#2008-12-29| 601.67
#2008-12-30| 613.17
#2008-12-31| .
#2009-01-01| .
#2009-01-02| 639.08
#2009-01-05| 639.10
#2009-01-06| .
#2009-01-07| 647.29
#2009-01-08| 643.66
#2009-01-09| 633.21
#2009-01-12| 620.25
#2009-01-13| 608.81
#2009-01-14| 577.18
#2009-01-15| 572.74
#2009-01-16| 569.89
#2009-01-19| 560.07
#2009-01-20| 534.30
#2009-01-21| 542.70
#2009-01-22| 548.18
#2009-01-23| 541.24
#2009-01-26| 555.36
#2009-01-27| 554.16
#2009-01-28| 565.81
#2009-01-29| 543.36
#2009-01-30| 535.00
#2009-02-02| 518.13
#2009-02-03| 524.24
#2009-02-04| 546.38
#2009-02-05| 542.43
#2009-02-06| 573.23
#2009-02-09| 588.49
#2009-02-10| 578.96
#2009-02-11| 579.70
#2009-02-12| 580.63
#2009-02-13| 589.10
#2009-02-16| 586.57
#2009-02-17| 566.25
#2009-02-18| 569.95
#2009-02-19| 568.32
#2009-02-20| 550.20
#2009-02-23| 539.74
#2009-02-24| 547.47
#2009-02-25| 546.90
#2009-02-26| 569.79
#2009-02-27| 569.41
#2009-03-02| 548.76
#2009-03-03| 537.04
#2009-03-04| 559.21
#2009-03-05| 537.57
#2009-03-06| 533.20
#2009-03-09| 533.94
#2009-03-10| 565.78
#2009-03-11| 571.79
#2009-03-12| 579.35
#2009-03-13| 577.08
#2009-03-16| 586.53
#2009-03-17| 583.03
#2009-03-18| 578.46
#2009-03-19| 594.04
#2009-03-20| 588.69
#2009-03-23| 596.11
#2009-03-24| 585.98
#2009-03-25| 590.91
#2009-03-26| 595.85
#2009-03-27| 593.12
#2009-03-30| 578.19
#2009-03-31| 584.63
#2009-04-01| 580.94
#2009-04-02| 608.05
#2009-04-03| 617.72
#2009-04-06| 617.71
#2009-04-07| 614.06
#2009-04-08| 622.44
#2009-04-09| 635.80
#2009-04-10| .
#2009-04-13| .
#2009-04-14| 654.56
#2009-04-15| 653.63
#2009-04-16| 668.02
#2009-04-17| 676.46
#2009-04-20| 651.94
#2009-04-21| 657.76
#2009-04-22| 683.32
#2009-04-23| 686.78
#2009-04-24| 694.60
#2009-04-27| 688.68
#2009-04-28| 675.37
#2009-04-29| 686.58
#2009-04-30| 689.33
#2009-05-01| .
#2009-05-04| 714.28
#2009-05-05| 710.90
#2009-05-06| 727.31
#2009-05-07| 718.90
#2009-05-08| 732.64
#2009-05-11| 712.49
#2009-05-12| 702.60
#2009-05-13| 685.46
#2009-05-14| 691.36
#2009-05-15| 700.41
#2009-05-18| 712.58
#2009-05-19| 727.44
#2009-05-20| 726.55
#2009-05-21| .
#2009-05-22| 717.04
#2009-05-25| 713.58
#2009-05-26| 714.79
#2009-05-27| 713.93
#2009-05-28| 710.00
#2009-05-29| 709.75
#2009-06-01| 735.88
#2009-06-02| 732.32
#2009-06-03| 713.56
#2009-06-04| 716.50
#2009-06-05| 719.10
#2009-06-08| 708.12
#2009-06-09| 704.28
#2009-06-10| 717.56
#2009-06-11| 723.42
#2009-06-12| 722.15
#2009-06-15| 710.59
#2009-06-16| 710.10
#2009-06-17| 700.19
#2009-06-18| 696.80
#2009-06-19| .
#2009-06-22| 676.69
#2009-06-23| 677.12
#2009-06-24| 693.21
#2009-06-25| 689.62
#2009-06-26| 691.35
#2009-06-29| 711.24
#2009-06-30| 700.95
#2009-07-01| 714.57
#2009-07-02| 703.38
#2009-07-03| 701.52
#2009-07-06| 695.29
#2009-07-07| 694.73
#2009-07-08| 691.01
#2009-07-09| 683.88
#2009-07-10| 675.19
#2009-07-13| 682.00
#2009-07-14| 689.66
#2009-07-15| 711.07
#2009-07-16| 711.06
#2009-07-17| 722.08
#2009-07-20| 727.48
#2009-07-21| 735.48
#2009-07-22| 741.01
#2009-07-23| 757.75
#2009-07-24| 760.65
#2009-07-27| 746.23
#2009-07-28| 744.34
#2009-07-29| 750.55
#2009-07-30| 764.84
#2009-07-31| 765.18
#2009-08-03| 781.31
#2009-08-04| 768.32
#2009-08-05| 770.00
#2009-08-06| 766.12
#2009-08-07| 773.14
#2009-08-10| 770.28
#2009-08-11| 761.86
#2009-08-12| 769.36
#2009-08-13| 782.34
#2009-08-14| 770.19
#2009-08-17| 756.86
#2009-08-18| 764.65
#2009-08-19| 764.95
#2009-08-20| 776.71
#2009-08-21| 794.93
#2009-08-24| 806.10
#2009-08-25| 798.77
#2009-08-26| 789.55
#2009-08-27| 783.76
#2009-08-28| 797.39
#2009-08-31| 786.00
#2009-09-01| 773.67
#2009-09-02| 756.05
#2009-09-03| 759.68
#2009-09-04| 766.91
#2009-09-07| 778.05
#2009-09-08| 776.99
#2009-09-09| 787.49
#2009-09-10| 780.07
#2009-09-11| 784.51
#2009-09-14| 784.25
#2009-09-15| 783.95
#2009-09-16| 792.27
#2009-09-17| 799.07
#2009-09-18| 794.48
#2009-09-21| 789.07
#2009-09-22| 796.03
#2009-09-23| 793.63
#2009-09-24| 780.94
#2009-09-25| 783.98
#2009-09-28| 789.12
#2009-09-29| 787.60
#2009-09-30| 781.27
#2009-10-01| 766.50
#2009-10-02| 754.45
#2009-10-05| 757.63
#2009-10-06| 771.38
#2009-10-07| 767.61
#2009-10-08| 771.58
#2009-10-09| 773.10
#2009-10-12| 784.03
#2009-10-13| 778.73
#2009-10-14| 792.47
#2009-10-15| 795.07
#2009-10-16| 798.70
#2009-10-19| 806.46
#2009-10-20| 801.22
#2009-10-21| 797.05
#2009-10-22| 788.43
#2009-10-23| 791.34
#2009-10-26| 783.60
#2009-10-27| 786.95
#2009-10-28| 774.23
#2009-10-29| 791.66
#2009-10-30| 800.43
#2009-11-02| 785.08
#2009-11-03| 779.10
#2009-11-04| 793.23
#2009-11-05| 800.34
#2009-11-06| 794.83
#2009-11-09| 814.97
#2009-11-10| 813.11
#2009-11-11| 821.02
#2009-11-12| 825.44
#2009-11-13| 822.87
#2009-11-16| 835.08
#2009-11-17| 834.54
#2009-11-18| 836.13
#2009-11-19| 822.91
#2009-11-20| 824.23
#2009-11-23| 839.52
#2009-11-24| 838.27
#2009-11-25| 847.04
#2009-11-26| 825.29
#2009-11-27| 833.08
#2009-11-30| 819.91
#2009-12-01| 836.73
#2009-12-02| 837.79
#2009-12-03| 836.16
#2009-12-04| 847.53
#2009-12-07| 850.66
#2009-12-08| 847.27
#2009-12-09| 837.28
#2009-12-10| 839.92
#2009-12-11| 843.61
#2009-12-14| 844.78
#2009-12-15| 833.90
#2009-12-16| 839.12
#2009-12-17| 832.69
#2009-12-18| 830.33
#2009-12-21| 840.41
#2009-12-22| 842.71
#2009-12-23| 852.93
#2009-12-24| .
#2009-12-25| .
#2009-12-28| 852.87
#2009-12-29| 859.37
#2009-12-30| 856.73
#2009-12-31| .
#2010-01-01| .
#2010-01-04| 877.18
#2010-01-05| 887.75
#2010-01-06| .
#2010-01-07| 891.68
#2010-01-08| 896.78
#2010-01-11| 900.27
#2010-01-12| 887.38
#2010-01-13| 886.40
#2010-01-14| 891.05
#2010-01-15| 888.42
#2010-01-18| 889.07
#2010-01-19| 901.40
#2010-01-20| 891.71
#2010-01-21| 884.95
#2010-01-22| 879.46
#2010-01-25| 877.71
#2010-01-26| 874.64
#2010-01-27| 871.84
#2010-01-28| 865.89
#2010-01-29| 874.51
#2010-02-01| 884.87
#2010-02-02| 889.34
#2010-02-03| 879.15
#2010-02-04| 867.88
#2010-02-05| 850.34
#2010-02-08| 842.91
#2010-02-09| 841.96
#2010-02-10| 840.57
#2010-02-11| 850.59
#2010-02-12| 845.56
#2010-02-15| 838.13
#2010-02-16| 843.77
#2010-02-17| 852.83
#2010-02-18| 858.71
#2010-02-19| 870.79
#2010-02-22| 872.41
#2010-02-23| 866.35
#2010-02-24| 865.06
#2010-02-25| 856.41
#2010-02-26| 862.71
#2010-03-01| 877.97
#2010-03-02| 881.22
#2010-03-03| 887.62
#2010-03-04| 890.97
#2010-03-05| 897.31
#2010-03-08| 903.37
#2010-03-09| 905.05
#2010-03-10| 914.14
#2010-03-11| 910.00
#2010-03-12| 918.63
#2010-03-15| 917.07
#2010-03-16| 925.70
#2010-03-17| 931.91
#2010-03-18| 926.42
#2010-03-19| 927.91
#2010-03-22| 933.30
#2010-03-23| 944.26
#2010-03-24| 944.55
#2010-03-25| 952.12
#2010-03-26| 951.71
#2010-03-29| 952.58
#2010-03-30| 950.35
#2010-03-31| 943.21
#2010-04-01| 959.06
#2010-04-02| .
#2010-04-05| .
#2010-04-06| 971.27
#2010-04-07| 973.61
#2010-04-08| 969.05
#2010-04-09| 976.37
#2010-04-12| 980.36
#2010-04-13| 974.54
#2010-04-14| 977.58
#2010-04-15| 969.35
#2010-04-16| 959.25
#2010-04-19| 947.88
#2010-04-20| 956.64
#2010-04-21| 944.89
#2010-04-22| 940.96
#2010-04-23| 955.86
#2010-04-26| 958.80
#2010-04-27| 933.63
#2010-04-28| 923.41
#2010-04-29| 943.12
#2010-04-30| 954.94
#2010-05-03| 949.05
#2010-05-04| 926.96
#2010-05-05| 894.64
#2010-05-06| 869.40
#2010-05-07| 833.12
#2010-05-10| 885.35
#2010-05-11| 874.32
#2010-05-12| 891.87
#2010-05-13| .
#2010-05-14| 873.25
#2010-05-17| 865.56
#2010-05-18| 867.12
#2010-05-19| 853.38
#2010-05-20| 835.29
#2010-05-21| 839.56
#2010-05-24| 841.02
#2010-05-25| 816.14
#2010-05-26| 837.04
#2010-05-27| 855.15
#2010-05-28| 854.33
#2010-05-31| 855.30
#2010-06-01| 855.48
#2010-06-02| 863.63
#2010-06-03| 876.11
#2010-06-04| 864.47
#2010-06-07| 852.04
#2010-06-08| 842.79
#2010-06-09| 859.86
#2010-06-10| 877.28
#2010-06-11| 881.39
#2010-06-14| 893.48
#2010-06-15| 900.36
#2010-06-16| 897.16
#2010-06-17| 895.33
#2010-06-18| 896.67
#2010-06-21| 905.02
#2010-06-22| 904.15
#2010-06-23| 892.12
#2010-06-24| 872.15
#2010-06-25| .
#2010-06-28| 873.42
#2010-06-29| 844.03
#2010-06-30| 848.05
#2010-07-01| 830.76
#2010-07-02| 831.71
#2010-07-05| 831.43
#2010-07-06| 851.70
#2010-07-07| 863.66
#2010-07-08| 861.10
#2010-07-09| 867.61
#2010-07-12| 869.87
#2010-07-13| 889.83
#2010-07-14| 894.86
#2010-07-15| 889.73
#2010-07-16| 873.16
#2010-07-19| 874.41
#2010-07-20| 867.74
#2010-07-21| 882.69
#2010-07-22| 901.99
#2010-07-23| 900.72
#2010-07-26| 904.70
#2010-07-27| 908.29
#2010-07-28| 908.68
#2010-07-29| 904.32
#2010-07-30| 905.40
#2010-08-02| 923.32
#2010-08-03| 923.60
#2010-08-04| 923.95
#2010-08-05| 927.04
#2010-08-06| 922.24
#2010-08-09| 923.02
#2010-08-10| 911.89
#2010-08-11| 890.83
#2010-08-12| 884.74
#2010-08-13| 887.57
#2010-08-16| 897.71
#2010-08-17| 907.67
#2010-08-18| 905.89
#2010-08-19| 889.93
#2010-08-20| 878.23
#2010-08-23| 876.55
#2010-08-24| 861.61
#2010-08-25| 850.81
#2010-08-26| 859.61
#2010-08-27| 867.53
#2010-08-30| 852.31
#2010-08-31| 850.42
#2010-09-01| 880.95
#2010-09-02| 880.07
#2010-09-03| 888.25
#2010-09-06| 887.94
#2010-09-07| 882.43
#2010-09-08| 890.01
#2010-09-09| 901.23
#2010-09-10| 908.54
#2010-09-13| 915.32
#2010-09-14| 921.86
#2010-09-15| 913.99
#2010-09-16| 910.83
#2010-09-17| 910.19
#2010-09-20| 920.01
#2010-09-21| 925.83
#2010-09-22| 919.44
#2010-09-23| 913.60
#2010-09-24| 927.82
#2010-09-27| 927.66
#2010-09-28| 930.27
#2010-09-29| 932.23
#2010-09-30| 932.25
#2010-10-01| 929.32
#2010-10-04| 917.03
#2010-10-05| 932.75
#2010-10-06| 937.47
#2010-10-07| 924.01
#2010-10-08| 927.79
#2010-10-11| 934.59
#2010-10-12| 937.29
#2010-10-13| 948.02
#2010-10-14| 948.12
#2010-10-15| 940.25
#2010-10-18| 944.91
#2010-10-19| 943.37
#2010-10-20| 939.10
#2010-10-21| 948.03
#2010-10-22| 942.37
#2010-10-25| 937.52
#2010-10-26| 937.45
#2010-10-27| 941.76
#2010-10-28| 936.79
#2010-10-29| 935.48
#2010-11-01| 938.43
#2010-11-02| 942.33
#2010-11-03| 935.66
#2010-11-04| 949.60
#2010-11-05| 947.15
#2010-11-08| 950.03
#2010-11-09| 953.20
#2010-11-10| 953.45
#2010-11-11| 957.50
#2010-11-12| 953.13
#2010-11-15| 957.98
#2010-11-16| 938.74
#2010-11-17| 943.02
#2010-11-18| 956.64
#2010-11-19| 957.95
#2010-11-22| 957.48
#2010-11-23| 940.29
#2010-11-24| 945.51
#2010-11-25| 944.77
#2010-11-26| 952.32
#2010-11-29| 943.03
#2010-11-30| 946.14
#2010-12-01| 968.01
#2010-12-02| 984.80
#2010-12-03| 984.95
#2010-12-06| 990.88
#2010-12-07| 997.01
#2010-12-08| 997.66
#2010-12-09| 987.67
#2010-12-10| 991.37
#2010-12-13| 998.47
#2010-12-14|1002.80
#2010-12-15|1005.99
#2010-12-16|1001.50
#2010-12-17|1001.30
#2010-12-20|1010.23
#2010-12-21|1025.14
#2010-12-22|1016.93
#2010-12-23|1018.06
#2010-12-24| .
#2010-12-27|1016.69
#2010-12-28|1017.70
#2010-12-29|1021.91
#2010-12-30|1017.89
#2010-12-31| .
#2011-01-03|1039.30
#2011-01-04|1039.13
#2011-01-05|1032.60
#2011-01-06| .
#2011-01-07|1046.84
#2011-01-10|1036.35
#2011-01-11|1047.10
#2011-01-12|1048.30
#2011-01-13|1044.40
#2011-01-14|1047.31
#2011-01-17|1039.56
#2011-01-18|1047.36
#2011-01-19|1029.47
#2011-01-20|1008.93
#2011-01-21|1024.02
#2011-01-24|1022.42
#2011-01-25|1019.75
#2011-01-26|1033.78
#2011-01-27|1037.10
#2011-01-28|1024.82
#2011-01-31|1014.12
#2011-02-01|1020.93
#2011-02-02|1008.85
#2011-02-03|1013.32
#2011-02-04|1012.49
#2011-02-07|1020.74
#2011-02-08|1014.33
#2011-02-09|1019.09
#2011-02-10|1011.72
#2011-02-11|1018.86
#2011-02-14|1014.19
#2011-02-15|1004.67
#2011-02-16|1007.53
#2011-02-17|1004.96
#2011-02-18|1007.82
#2011-02-21| 997.37
#2011-02-22| 995.68
#2011-02-23| 979.95
#2011-02-24| 984.51
#2011-02-25| 989.03
#2011-02-28|1002.56
#2011-03-01| 998.59
#2011-03-02| 990.24
#2011-03-03| 998.31
#2011-03-04|1008.11
#2011-03-07|1020.61
#2011-03-08|1030.32
#2011-03-09|1040.23
#2011-03-10|1029.74
#2011-03-11|1015.60
#2011-03-14|1005.81
#2011-03-15| 975.89
#2011-03-16| 970.49
#2011-03-17| 985.04
#2011-03-18| 992.02
#2011-03-21|1011.25
#2011-03-22|1015.45
#2011-03-23|1019.31
#2011-03-24|1032.52
#2011-03-25|1037.47
#2011-03-28|1046.40
#2011-03-29|1045.97
#2011-03-30|1056.31
#2011-03-31|1055.26
#2011-04-01|1069.35
#2011-04-04|1074.77
#2011-04-05|1071.09
#2011-04-06|1073.87
#2011-04-07|1063.66
#2011-04-08|1066.50
#2011-04-11|1063.31
#2011-04-12|1048.97
#2011-04-13|1036.98
#2011-04-14|1032.85
#2011-04-15|1034.26
#2011-04-18|1020.57
#2011-04-19|1029.57
#2011-04-20|1048.36
#2011-04-21|1054.00
#2011-04-22| .
#2011-04-25| .
#2011-04-26|1065.49
#2011-04-27|1069.28
#2011-04-28|1074.20
#2011-04-29|1079.73
#2011-05-02|1084.50
#2011-05-03|1075.58
#2011-05-04|1067.84
#2011-05-05|1063.13
#2011-05-06|1074.42
#2011-05-09|1073.47
#2011-05-10|1079.48
#2011-05-11|1082.37
#2011-05-12|1079.60
#2011-05-13|1078.31
#2011-05-16|1082.58
#2011-05-17|1061.24
#2011-05-18|1059.96
#2011-05-19|1069.75
#2011-05-20|1071.80
#2011-05-23|1048.84
#2011-05-24|1040.45
#2011-05-25|1046.50
#2011-05-26|1035.76
#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| 937.24
#2012-04-16| 940.78
#2012-04-17| 956.62
#2012-04-18| 921.97
#2012-04-19| 915.11
#2012-04-20| 916.01
#2012-04-23| 883.81
#2012-04-24| 895.26
#2012-04-25| 903.97
#2012-04-26| 899.58
#2012-04-27| 913.02
#2012-04-30| 917.35
#2012-05-01| .
#2012-05-02| 908.53
#2012-05-03| 917.34
#2012-05-04| 898.89
#2012-05-07| 891.50
#2012-05-08| 872.51
#2012-05-09| 864.12
#2012-05-10| 877.84
#2012-05-11| 877.35
#2012-05-14| 857.09
#2012-05-15| 856.26
#2012-05-16| 845.77
#2012-05-17| .
#2012-05-18| 818.72
#2012-05-21| 833.75
#2012-05-22| 856.20
#2012-05-23| 831.81
#2012-05-24| 837.83
#2012-05-25| 840.34
#2012-05-28| 842.99
#2012-05-29| 853.63
#2012-05-30| 845.20
#2012-05-31| 836.97
#2012-06-01| 820.96
#2012-06-04| 817.42
#2012-06-05| 818.56
#2012-06-06| .
#2012-06-07| 846.60
#2012-06-08| 837.20
#2012-06-11| 842.91
#2012-06-12| 841.45
#2012-06-13| 828.09
#2012-06-14| 820.04
#2012-06-15| 828.32
#2012-06-18| 832.04
#2012-06-19| 842.62
#2012-06-20| 851.37
#2012-06-21| 845.66
#2012-06-22| .
#2012-06-25| 828.75
#2012-06-26| 823.64
#2012-06-27| 830.94
#2012-06-28| 824.26
#2012-06-29| 859.87
#2012-07-02| 865.62
#2012-07-03| 881.86
#2012-07-04| 882.19
#2012-07-05| 879.72
#2012-07-06| 869.35
#2012-07-09| 865.40
#2012-07-10| 873.23
#2012-07-11| 868.24
#2012-07-12| 861.51
#2012-07-13| 871.49
#2012-07-16| 877.40
#2012-07-17| 874.40
#2012-07-18| 879.04
#2012-07-19| 891.45
#2012-07-20| 876.78
#2012-07-23| 863.12
#2012-07-24| 862.63
#2012-07-25| 869.43
#2012-07-26| 888.41
#2012-07-27| 896.27
#2012-07-30| 902.97
#2012-07-31| 895.88
#2012-08-01| 891.09
#2012-08-02| 884.38
#2012-08-03| 902.51
#2012-08-06| 902.62
#2012-08-07| 901.80
#2012-08-08| 903.05
#2012-08-09| 906.99
#2012-08-10| 905.31
#2012-08-13| 904.94
#2012-08-14| 904.45
#2012-08-15| 894.69
#2012-08-16| 898.09
#2012-08-17| 903.40
#2012-08-20| 896.74
#2012-08-21| 898.76
#2012-08-22| 884.73
#2012-08-23| 878.42
#2012-08-24| 874.25
#2012-08-27| 876.45
#2012-08-28| 863.10
#2012-08-29| 866.63
#2012-08-30| 859.55
#2012-08-31| 866.97
#2012-09-03| 865.10
#2012-09-04| 851.92
#2012-09-05| 855.82
#2012-09-06| 866.72
#2012-09-07| 880.10
#2012-09-10| 880.90
#2012-09-11| 886.74
#2012-09-12| 893.16
#2012-09-13| 896.79
#2012-09-14| 920.16
#2012-09-17| 918.70
#2012-09-18| 906.50
#2012-09-19| 911.98
#2012-09-20| 906.42
#2012-09-21| 912.24
#2012-09-24| 912.35
#2012-09-25| 915.30
#2012-09-26| 899.24
#2012-09-27| 899.48
#2012-09-28| 894.52
#2012-10-01| 904.08
#2012-10-02| 901.73
#2012-10-03| 901.93
#2012-10-04| 904.67
#2012-10-05| 917.44
#2012-10-08| 906.58
#2012-10-09| 898.26
#2012-10-10| 889.45
#2012-10-11| 891.33
#2012-10-12| 887.19
#2012-10-15| 890.93
#2012-10-16| 898.31
#2012-10-17| 899.50
#2012-10-18| 895.29
#2012-10-19| 884.49
#2012-10-22| 884.52
#2012-10-23| 873.32
#2012-10-24| 877.90
#2012-10-25| 883.74
#2012-10-26| 888.15
#2012-10-29| 885.34
#2012-10-30| 890.67
#2012-10-31| 887.88
#2012-11-01| 894.49
#2012-11-02| 899.42
#2012-11-05| 896.31
#2012-11-06| 907.28
#2012-11-07| 896.10
#2012-11-08| 892.94
#2012-11-09| 885.21
#2012-11-12| 885.96
#2012-11-13| 881.54
#2012-11-14| 878.63
#2012-11-15| 871.99
#2012-11-16| 864.84
#2012-11-19| 880.71
#2012-11-20| 884.76
#2012-11-21| 889.56
#2012-11-22| 898.39
#2012-11-23| 911.19
#2012-11-26| 912.71
#2012-11-27| 917.48
#2012-11-28| 916.41
#2012-11-29| 929.27
#2012-11-30| 931.09
#2012-12-03| 935.27
#2012-12-04| 940.02
#2012-12-05| 946.56
#2012-12-06| 951.96
#2012-12-07| 953.14
#2012-12-10| 961.26
#2012-12-11| 967.56
#2012-12-12| 973.26
#2012-12-13| 961.79
#2012-12-14| 969.30
#2012-12-17| 970.96
#2012-12-18| 974.20
#2012-12-19| 978.67
#2012-12-20| 981.96
#2012-12-21| 977.96
#2012-12-24| .
#2012-12-25| .
#2012-12-26| .
#2012-12-27| 989.47
#2012-12-28| 992.00
#2012-12-31| .
#2013-01-01| .
#2013-01-02|1010.89
#2013-01-03|1011.25
#2013-01-04|1017.30
#2013-01-07|1010.48
#2013-01-08|1005.58
#2013-01-09|1010.65
#2013-01-10|1009.97
#2013-01-11|1019.25
#2013-01-14|1024.24
#2013-01-15|1021.00
#2013-01-16|1022.63
#2013-01-17|1030.10
#2013-01-18|1036.19
#2013-01-21|1037.64
#2013-01-22|1033.27
#2013-01-23|1032.98
#2013-01-24|1039.40
#2013-01-25|1046.13
#2013-01-28|1051.72
#2013-01-29|1052.16
#2013-01-30|1059.23
#2013-01-31|1056.22
#2013-02-01|1065.63
#2013-02-04|1048.91
#2013-02-05|1060.03
#2013-02-06|1062.15
#2013-02-07|1057.76
#2013-02-08|1069.07
#2013-02-11|1075.52
#2013-02-12|1081.24
#2013-02-13|1094.47
#2013-02-14|1088.80
#2013-02-15|1100.04
#2013-02-18|1104.59
#2013-02-19|1113.06
#2013-02-20|1116.17
#2013-02-21|1097.48
#2013-02-22|1108.05
#2013-02-25|1107.77
#2013-02-26|1096.12
#2013-02-27|1125.18
#2013-02-28|1126.75
#2013-03-01|1121.90
#2013-03-04|1118.78
#2013-03-05|1122.27
#2013-03-06|1114.17
#2013-03-07|1124.08
#2013-03-08|1133.73
#2013-03-11|1134.18
#2013-03-12|1124.77
#2013-03-13|1119.07
#2013-03-14|1137.55
#2013-03-15|1135.15
#2013-03-18|1124.18
#2013-03-19|1107.77
#2013-03-20|1113.96
#2013-03-21|1105.30
#2013-03-22|1116.80
#2013-03-25|1117.18
#2013-03-26|1121.10
#2013-03-27|1119.91
#2013-03-28|1132.89
#2013-03-29| .
#2013-04-01| .
#2013-04-02|1150.22
#2013-04-03|1139.81
#2013-04-04|1126.78
#2013-04-05|1115.23
#2013-04-08|1110.21
#2013-04-09|1119.48
#2013-04-10|1136.57
#2013-04-11|1146.19
#2013-04-12|1141.42
#2013-04-15|1138.04
#2013-04-16|1113.20
#2013-04-17|1092.50
#2013-04-18|1088.95
#2013-04-19|1076.79
#2013-04-22|1079.33
#2013-04-23|1095.29
#2013-04-24|1106.16
#2013-04-25|1125.44
#2013-04-26|1130.01
#2013-04-29|1138.87
#2013-04-30|1144.30
#2013-05-01| .
#2013-05-02|1146.78
#2013-05-03|1151.01
#2013-05-06|1160.59
#2013-05-07|1166.89
#2013-05-08|1170.22
#2013-05-09| .
#2013-05-10|1179.93
#2013-05-13|1175.56
#2013-05-14|1176.29
#2013-05-15|1181.79
#2013-05-16|1185.26
#2013-05-17|1192.64
#2013-05-20|1189.80
#2013-05-21|1189.63
#2013-05-22|1192.51
#2013-05-23|1162.47
#2013-05-24|1158.80
#2013-05-27|1167.33
#2013-05-28|1179.66
#2013-05-29|1163.64
#2013-05-30|1164.53
#2013-05-31|1149.75
#2013-06-03|1144.56
#2013-06-04|1148.73
#2013-06-05|1123.93
#2013-06-06| .
#2013-06-07|1132.32
#2013-06-10|1130.90
#2013-06-11|1117.77
#2013-06-12|1112.39
#2013-06-13|1103.10
#2013-06-14|1102.08
#2013-06-17|1117.67
#2013-06-18|1125.28
#2013-06-19|1115.02
#2013-06-20|1086.49
#2013-06-21| .
#2013-06-24|1050.32
#2013-06-25|1065.44
#2013-06-26|1080.01
#2013-06-27|1091.42
#2013-06-28|1086.70
#2013-07-01|1100.20
#2013-07-02|1100.16
#2013-07-03|1104.04
#2013-07-04|1123.28
#2013-07-05|1117.88
#2013-07-08|1136.19
#2013-07-09|1153.92
#2013-07-10|1160.40
#2013-07-11|1177.93
#2013-07-12|1184.08
#2013-07-15|1183.62
#2013-07-16|1183.86
#2013-07-17|1182.15
#2013-07-18|1186.19
#2013-07-19|1189.71
#2013-07-22|1182.17
#2013-07-23|1187.74
#2013-07-24|1192.25
#2013-07-25|1193.25
#2013-07-26|1188.55
#2013-07-29|1188.29
#2013-07-30|1192.96
#2013-07-31|1193.72
#2013-08-01|1208.13
#2013-08-02|1209.49
#2013-08-05|1213.64
#2013-08-06|1208.04
#2013-08-07|1198.11
#2013-08-08|1200.75
#2013-08-09|1205.75
#2013-08-12|1203.55
#2013-08-13|1196.71
#2013-08-14|1204.31
#2013-08-15|1192.48
#2013-08-16|1202.45
#2013-08-19|1201.61
#2013-08-20|1201.40
#2013-08-21|1184.17
#2013-08-22|1192.83
#2013-08-23|1201.86
#2013-08-26|1201.80
#2013-08-27|1183.05
#2013-08-28|1176.01
#2013-08-29|1185.80
#2013-08-30|1179.77
#2013-09-02|1202.40
#2013-09-03|1211.74
#2013-09-04|1218.90
#2013-09-05|1226.22
#2013-09-06|1228.95
#2013-09-09|1225.44
#2013-09-10|1241.87
#2013-09-11|1243.66
#2013-09-12|1247.48
#2013-09-13|1247.84
#2013-09-16|1254.13
#2013-09-17|1248.27
#2013-09-18|1249.57
#2013-09-19|1262.66
#2013-09-20|1259.11
#2013-09-23|1247.89
#2013-09-24|1254.16
#2013-09-25|1240.47
#2013-09-26|1233.59
#2013-09-27|1231.26
#2013-09-30|1222.38
#2013-10-01|1227.35
#2013-10-02|1218.12
#2013-10-03|1224.76
#2013-10-04|1221.54
#2013-10-07|1213.61
#2013-10-08|1207.27
#2013-10-09|1203.24
#2013-10-10|1223.52
#2013-10-11|1237.90
#2013-10-14|1233.75
#2013-10-15|1249.17
#2013-10-16|1249.84
#2013-10-17|1254.94
#2013-10-18|1276.16
#2013-10-21|1289.61
#2013-10-22|1291.15
#2013-10-23|1287.46
#2013-10-24|1303.11
#2013-10-25|1299.16
#2013-10-28|1286.65
#2013-10-29|1286.39
#2013-10-30|1283.58
#2013-10-31|1276.15
#2013-11-01|1276.33
#2013-11-04|1280.83
#2013-11-05|1276.18
#2013-11-06|1281.15
#2013-11-07|1286.98
#2013-11-08|1281.69
#2013-11-11|1284.53
#2013-11-12|1277.68
#2013-11-13|1265.98
#2013-11-14|1277.97
#2013-11-15|1279.84
#2013-11-18|1293.08
#2013-11-19|1292.84
#2013-11-20|1287.57
#2013-11-21|1285.44
#2013-11-22|1293.92
#2013-11-25|1298.99
#2013-11-26|1303.92
#2013-11-27|1316.36
#2013-11-28|1321.10
#2013-11-29|1320.69
#2013-12-02|1320.13
#2013-12-03|1295.61
#2013-12-04|1294.80
#2013-12-05|1287.62
#2013-12-06|1295.57
#2013-12-09|1306.47
#2013-12-10|1304.82
#2013-12-11|1304.04
#2013-12-12|1295.88
#2013-12-13|1297.14
#2013-12-16|1320.22
#2013-12-17|1322.66
#2013-12-18|1333.55
#2013-12-19|1358.26
#2013-12-20|1371.97
#2013-12-23|1390.50
#2013-12-24| .
#2013-12-25| .
#2013-12-26| .
#2013-12-27|1399.36
#2013-12-30|1390.44
#2013-12-31| .
#2014-01-01| .
#2014-01-02|1390.78
#2014-01-03|1394.24
#2014-01-06| .
#2014-01-07|1398.31
#2014-01-08|1402.34
#2014-01-09|1418.64
#2014-01-10|1423.72
#2014-01-13|1421.75
#2014-01-14|1407.79
#2014-01-15|1424.43
#2014-01-16|1420.01
#2014-01-17|1412.34
#2014-01-20|1394.20
#2014-01-21|1393.10
#2014-01-22|1393.51
#2014-01-23|1374.33
#2014-01-24|1355.12
#2014-01-27|1339.41
#2014-01-28|1351.88
#2014-01-29|1344.57
#2014-01-30|1343.47
#2014-01-31|1338.54
#2014-02-03|1315.65
#2014-02-04|1320.39
#2014-02-05|1344.51
#2014-02-06|1365.42
#2014-02-07|1369.44
#2014-02-10|1368.62
#2014-02-11|1391.62
#2014-02-12|1391.15
#2014-02-13|1390.30
#2014-02-14|1366.55
#2014-02-17|1383.68
#2014-02-18|1372.72
#2014-02-19|1381.92
#2014-02-20|1379.06
#2014-02-21|1388.59
#2014-02-24|1413.66
#2014-02-25|1407.64
#2014-02-26|1407.66
#2014-02-27|1404.09
#2014-02-28|1414.45
#2014-03-03|1365.44
#2014-03-04|1391.54
#2014-03-05|1386.15
#2014-03-06|1402.51
#2014-03-07|1391.75
#2014-03-10|1394.72
#2014-03-11|1398.77
#2014-03-12|1385.25
#2014-03-13|1377.92
#2014-03-14|1370.08
#2014-03-17|1393.81
#2014-03-18|1390.24
#2014-03-19|1399.89
#2014-03-20|1389.17
#2014-03-21|1386.72
#2014-03-24|1362.27
#2014-03-25|1382.66
#2014-03-26|1391.58
#2014-03-27|1391.57
#2014-03-28|1393.71
#2014-03-31|1419.22
#2014-04-01|1434.76
#2014-04-02|1430.08
#2014-04-03|1424.93
#2014-04-04|1422.36
#2014-04-07|1409.26
#2014-04-08|1407.95
#2014-04-09|1432.44
#2014-04-10|1439.92
#2014-04-11|1415.08
#2014-04-14|1404.90
#2014-04-15|1387.05
#2014-04-16|1397.39
#2014-04-17|1406.00
#2014-04-18| .
#2014-04-21| .
#2014-04-22|1438.47
#2014-04-23|1429.48
#2014-04-24|1448.15
#2014-04-25|1452.81
#2014-04-28|1463.92
#2014-04-29|1469.52
#2014-04-30|1476.15
#2014-05-01| .
#2014-05-02|1480.25
#2014-05-05|1485.48
#2014-05-06|1479.72
#2014-05-07|1447.05
#2014-05-08|1463.17
#2014-05-09|1477.54
#2014-05-12|1498.60
#2014-05-13|1510.92
#2014-05-14|1512.42
#2014-05-15|1511.73
#2014-05-16|1503.97
#2014-05-19|1513.82
#2014-05-20|1516.52
#2014-05-21|1520.49
#2014-05-22|1530.06
#2014-05-23|1539.89
#2014-05-26|1549.83
#2014-05-27|1545.36
#2014-05-28|1554.81
#2014-05-29| .
#2014-05-30|1556.96
#2014-06-02|1558.09
#2014-06-03|1551.12
#2014-06-04|1549.10
#2014-06-05|1528.97
#2014-06-06| .
#2014-06-09|1545.17
#2014-06-10|1541.43
#2014-06-11|1536.72
#2014-06-12|1538.24
#2014-06-13|1525.11
#2014-06-16|1510.47
#2014-06-17|1509.58
#2014-06-18|1504.14
#2014-06-19|1514.96
#2014-06-20| .
#2014-06-23|1518.46
#2014-06-24|1509.73
#2014-06-25|1497.01
#2014-06-26|1503.14
#2014-06-27|1515.72
#2014-06-30|1519.52
#2014-07-01|1526.68
#2014-07-02|1534.01
#2014-07-03|1575.35
#2014-07-04|1561.00
#2014-07-07|1549.17
#2014-07-08|1529.89
#2014-07-09|1522.66
#2014-07-10|1493.90
#2014-07-11|1486.32
#2014-07-14|1513.79
#2014-07-15|1498.42
#2014-07-16|1511.12
#2014-07-17|1499.62
#2014-07-18|1516.91
#2014-07-21|1500.33
#2014-07-22|1513.59
#2014-07-23|1516.88
#2014-07-24|1517.70
#2014-07-25|1515.87
#2014-07-28|1515.94
#2014-07-29|1517.47
#2014-07-30|1515.57
#2014-07-31|1496.01
#2014-08-01|1473.92
#2014-08-04|1472.43
#2014-08-05|1481.47
#2014-08-06|1441.71
#2014-08-07|1423.80
#2014-08-08|1415.20
#2014-08-11|1437.31
#2014-08-12|1433.51
#2014-08-13|1446.33
#2014-08-14|1440.53
#2014-08-15|1441.31
#2014-08-18|1460.40
#2014-08-19|1470.39
#2014-08-20|1473.38
#2014-08-21|1491.89
#2014-08-22|1492.86
#2014-08-25|1510.70
#2014-08-26|1525.16
#2014-08-27|1527.83
#2014-08-28|1512.63
#2014-08-29|1520.87
#2014-09-01|1522.96
#2014-09-02|1521.45
#2014-09-03|1524.93
#2014-09-04|1514.88
#2014-09-05|1494.23
#2014-09-08|1489.19
#2014-09-09|1477.84
#2014-09-10|1476.26
#2014-09-11|1470.27
#2014-09-12|1470.88
#2014-09-15|1464.22
#2014-09-16|1457.44
#2014-09-17|1469.21
#2014-09-18|1479.16
#2014-09-19|1482.33
#2014-09-22|1486.12
#2014-09-23|1474.94
#2014-09-24|1472.74
#2014-09-25|1458.73
#2014-09-26|1458.41
#2014-09-29|1457.45
#2014-09-30|1473.49
#2014-10-01|1437.67
#2014-10-02|1393.40
#2014-10-03|1411.11
#2014-10-06|1397.97
#2014-10-07|1356.87
#2014-10-08|1357.08
#2014-10-09|1348.81
#2014-10-10|1320.30
#2014-10-13|1309.43
#2014-10-14|1320.06
#2014-10-15|1279.68
#2014-10-16|1279.11
#2014-10-17|1320.76
#2014-10-20|1319.29
#2014-10-21|1352.37
#2014-10-22|1376.44
#2014-10-23|1406.35
#2014-10-24|1400.94
#2014-10-27|1410.76
#2014-10-28|1437.54
#2014-10-29|1450.28
#2014-10-30|1460.22
#2014-10-31|1486.09
#2014-11-03|1476.49
#2014-11-04|1479.32
#2014-11-05|1493.25
#2014-11-06|1498.27
#2014-11-07|1499.95
#2014-11-10|1518.05
#2014-11-11|1523.78
#2014-11-12|1509.23
#2014-11-13|1522.83
#2014-11-14|1515.24
#2014-11-17|1507.29
#2014-11-18|1528.15
#2014-11-19|1523.88
#2014-11-20| .
#2014-11-21|1534.66
#2014-11-24|1549.98
#2014-11-25|1563.13
#2014-11-26|1569.17
#2014-11-27|1582.37
#2014-11-28|1576.34
#2014-12-01|1564.69
#2014-12-02|1561.79
#2014-12-03|1580.81
#2014-12-04|1554.54
#2014-12-05| .
#2014-12-08|1585.94
#2014-12-09|1565.56
#2014-12-10|1567.93
#2014-12-11|1565.94
#2014-12-12|1535.01
#2014-12-15|1526.65
#2014-12-16|1527.30
#2014-12-17|1525.00
#2014-12-18|1574.02
#2014-12-19|1582.34
#2014-12-22|1592.52
#2014-12-23|1598.54
#2014-12-24| .
#2014-12-25| .
#2014-12-26| .
#2014-12-29|1608.40
#2014-12-30|1590.06
#2014-12-31| .
#2015-01-01| .
#2015-01-02|1597.18
#2015-01-05|1592.48
#2015-01-06| .
#2015-01-07|1539.87
#2015-01-08|1575.66
#2015-01-09|1565.57
#2015-01-12|1571.90
#2015-01-13|1587.42
#2015-01-14|1549.55
#2015-01-15|1569.17
#2015-01-16|1569.94
#2015-01-19|1575.54
#2015-01-20|1587.50
#2015-01-21|1604.55
#2015-01-22|1639.75
#2015-01-23|1659.47
#2015-01-26|1679.95
#2015-01-27|1655.37
#2015-01-28|1675.38
#2015-01-29|1678.82
#2015-01-30|1686.14
#2015-02-02|1683.97
#2015-02-03|1701.92
#2015-02-04|1691.38
#2015-02-05|1709.64
#2015-02-06|1734.70
#2015-02-09|1729.84
#2015-02-10|1747.01
#2015-02-11|1742.27
#2015-02-12|1786.26
#2015-02-13|1803.66
#2015-02-16|1808.43
#2015-02-17|1789.95
#2015-02-18|1812.66
#2015-02-19|1824.92
#2015-02-20|1826.55
#2015-02-23|1847.55
#2015-02-24|1849.40
#2015-02-25|1854.61
#2015-02-26|1853.13
#2015-02-27|1862.37
#2015-03-02|1858.96
#2015-03-03|1821.16
#2015-03-04|1804.89
#2015-03-05|1829.04
#2015-03-06|1823.05
#2015-03-09|1810.75
#2015-03-10|1779.39
#2015-03-11|1802.65
#2015-03-12|1798.18
#2015-03-13|1808.13
#2015-03-16|1825.37
#2015-03-17|1811.13
#2015-03-18|1837.77
#2015-03-19|1861.97
#2015-03-20|1889.04
#2015-03-23|1888.25
#2015-03-24|1894.62
#2015-03-25|1893.64
#2015-03-26|1871.46
#2015-03-27|1869.38
#2015-03-30|1908.18
#2015-03-31|1901.06
#2015-04-01|1897.43
#2015-04-02|1915.51
#2015-04-03| .
#2015-04-06| .
#2015-04-07|1937.06
#2015-04-08|1939.36
#2015-04-09|1952.77
#2015-04-10|1960.74
#2015-04-13|1965.03
#2015-04-14|1959.76
#2015-04-15|1975.13
#2015-04-16|1965.54
#2015-04-17|1921.51
#2015-04-20|1945.05
#2015-04-21|1985.83
#2015-04-22|1976.10
#2015-04-23|1964.02
#2015-04-24|1966.34
#2015-04-27|2001.62
#2015-04-28|1966.44
#2015-04-29|1911.97
#2015-04-30|1924.84
#2015-05-01| .
#2015-05-04|1930.74
#2015-05-05|1871.40
#2015-05-06|1849.32
#2015-05-07|1832.54
#2015-05-08|1862.16
#2015-05-11|1873.99
#2015-05-12|1835.54
#2015-05-13|1819.14
#2015-05-14| .
#2015-05-15|1845.28
#2015-05-18|1858.25
#2015-05-19|1882.93
#2015-05-20|1886.38
#2015-05-21|1898.48
#2015-05-22|1906.45
#2015-05-25|1905.26
#2015-05-26|1893.30
#2015-05-27|1921.96
#2015-05-28|1923.92
#2015-05-29|1901.80
#2015-06-01|1898.41
#2015-06-02|1884.67
#2015-06-03|1889.78
#2015-06-04|1859.79
#2015-06-05|1821.88
#2015-06-08|1803.62
#2015-06-09|1789.41
#2015-06-10|1827.70
#2015-06-11|1833.63
#2015-06-12|1811.50
#2015-06-15|1760.00
#2015-06-16|1781.35
#2015-06-17|1755.89
#2015-06-18|1748.78
#2015-06-19| .
#2015-06-22|1794.80
#2015-06-23|1821.06
#2015-06-24|1809.24
#2015-06-25|1807.70
#2015-06-26|1822.66
#2015-06-29|1763.85
#2015-06-30|1749.77
#2015-07-01|1792.17
#2015-07-02|1788.00
#2015-07-03|1780.23
#2015-07-06|1747.72
#2015-07-07|1727.35
#2015-07-08|1738.16
#2015-07-09|1781.57
#2015-07-10|1833.23
#2015-07-13|1863.68
#2015-07-14|1855.16
#2015-07-15|1844.90
#2015-07-16|1884.57
#2015-07-17|1894.68
#2015-07-20|1919.26
#2015-07-21|1907.25
#2015-07-22|1886.59
#2015-07-23|1892.60
#2015-07-24|1884.93
#2015-07-27|1840.85
#2015-07-28|1846.33
#2015-07-29|1858.36
#2015-07-30|1864.37
#2015-07-31|1873.76
#2015-08-03|1879.74
#2015-08-04|1873.92
#2015-08-05|1895.60
#2015-08-06|1881.65
#2015-08-07|1855.51
#2015-08-10|1897.56
#2015-08-11|1902.25
#2015-08-12|1849.26
#2015-08-13|1878.07
#2015-08-14|1879.75
#2015-08-17|1884.71
#2015-08-18|1876.06
#2015-08-19|1833.98
#2015-08-20|1797.94
#2015-08-21|1740.93
#2015-08-24|1667.58
#2015-08-25|1722.44
#2015-08-26|1704.05
#2015-08-27|1747.72
#2015-08-28|1757.80
#2015-08-31|1757.46
#2015-09-01|1716.11
#2015-09-02|1719.41
#2015-09-03|1768.18
#2015-09-04|1726.38
#2015-09-07|1739.97
#2015-09-08|1760.70
#2015-09-09|1790.22
#2015-09-10|1771.61
#2015-09-11|1764.38
#2015-09-14|1742.54
#2015-09-15|1738.60
#2015-09-16|1757.56
#2015-09-17|1764.04
#2015-09-18|1724.49
#2015-09-21|1737.44
#2015-09-22|1697.38
#2015-09-23|1707.12
#2015-09-24|1664.16
#2015-09-25|1703.82
#2015-09-28|1672.34
#2015-09-29|1674.92
#2015-09-30|1700.60
#2015-10-01|1703.95
#2015-10-02|1715.05
#2015-10-05|1770.12
#2015-10-06|1785.01
#2015-10-07|1775.60
#2015-10-08|1788.37
#2015-10-09|1800.73
#2015-10-12|1792.77
#2015-10-13|1770.37
#2015-10-14|1752.70
#2015-10-15|1769.05
#2015-10-16|1775.59
#2015-10-19|1776.33
#2015-10-20|1776.69
#2015-10-21|1769.20
#2015-10-22|1797.58
#2015-10-23|1842.82
#2015-10-26|1845.65
#2015-10-27|1837.33
#2015-10-28|1853.99
#2015-10-29|1853.94
#2015-10-30|1861.97
#2015-11-02|1872.32
#2015-11-03|1878.40
#2015-11-04|1889.76
#2015-11-05|1886.83
#2015-11-06|1902.25
#2015-11-09|1900.99
#2015-11-10|1879.33
#2015-11-11|1899.85
#2015-11-12|1877.66
#2015-11-13|1860.94
#2015-11-16|1865.61
#2015-11-17|1906.33
#2015-11-18|1903.40
#2015-11-19|1902.00
#2015-11-20|1912.30
#2015-11-23|1916.01
#2015-11-24|1887.18
#2015-11-25|1901.79
#2015-11-26|1913.17
#2015-11-27|1916.46
#2015-11-30|1940.44
#2015-12-01|1951.23
#2015-12-02|1976.13
#2015-12-03|1943.11
#2015-12-04|1925.29
#2015-12-07|1940.84
#2015-12-08|1894.51
#2015-12-09|1887.88
#2015-12-10|1866.99
#2015-12-11|1818.94
#2015-12-14|1804.91
#2015-12-15|1843.37
#2015-12-16|1845.08
#2015-12-17|1870.56
#2015-12-18|1864.80
#2015-12-21|1853.87
#2015-12-22|1842.92
#2015-12-23|1875.81
#2015-12-24| .
#2015-12-25| .
#2015-12-28|1873.90
#2015-12-29|1892.98
#2015-12-30|1892.95
#2015-12-31| .
#2016-01-01| .
#2016-01-04|1833.67
#2016-01-05|1819.43
#2016-01-06| .
#2016-01-07|1772.04
#2016-01-08|1763.76
#2016-01-11|1759.94
#2016-01-12|1781.35
#2016-01-13|1782.97
#2016-01-14|1736.92
#2016-01-15|1690.01
#2016-01-18|1678.06
#2016-01-19|1702.74
#2016-01-20|1650.89
#2016-01-21|1667.81
#2016-01-22|1721.86
#2016-01-25|1715.82
#2016-01-26|1724.84
#2016-01-27|1722.28
#2016-01-28|1695.89
#2016-01-29|1715.36
#2016-02-01|1707.06
#2016-02-02|1680.68
#2016-02-03|1658.12
#2016-02-04|1664.39
#2016-02-05|1654.19
#2016-02-08|1574.44
#2016-02-09|1572.76
#2016-02-10|1610.24
#2016-02-11|1553.15
#2016-02-12|1593.26
#2016-02-15|1648.83
#2016-02-16|1636.29
#2016-02-17|1691.12
#2016-02-18|1694.10
#2016-02-19|1690.11
#2016-02-22|1726.08
#2016-02-23|1704.50
#2016-02-24|1669.48
#2016-02-25|1697.88
#2016-02-26|1716.14
#2016-02-29|1719.52
#2016-03-01|1745.15
#2016-03-02|1739.99
#2016-03-03|1742.24
#2016-03-04|1759.83
#2016-03-07|1751.70
#2016-03-08|1733.93
#2016-03-09|1743.93
#2016-03-10|1731.96
#2016-03-11|1763.79
#2016-03-14|1780.02
#2016-03-15|1765.54
#2016-03-16|1762.98
#2016-03-17|1758.94
#2016-03-18|1781.07
#2016-03-21|1785.38
#2016-03-22|1789.73
#2016-03-23|1788.76
#2016-03-24|1775.35
#2016-03-25| .
#2016-03-28| .
#2016-03-29|1774.18
#2016-03-30|1810.20
#2016-03-31|1798.71
#2016-04-01|1799.97
#2016-04-04|1794.84
#2016-04-05|1759.88
#2016-04-06|1777.35
#2016-04-07|1753.20
#2016-04-08|1792.47
#2016-04-11|1800.71
#2016-04-12|1803.75
#2016-04-13|1841.73
#2016-04-14|1844.69
#2016-04-15|1835.18
#2016-04-18|1836.41
#2016-04-19|1881.42
#2016-04-20|1895.68
#2016-04-21|1894.78
#2016-04-22|1872.72
#2016-04-25|1873.67
#2016-04-26|1878.72
#2016-04-27|1873.73
#2016-04-28|1856.92
#2016-04-29|1822.82
#2016-05-02|1817.20
#2016-05-03|1792.98
#2016-05-04|1773.51
#2016-05-05| .
#2016-05-06|1764.04
#2016-05-09|1795.04
#2016-05-10|1788.09
#2016-05-11|1754.99
#2016-05-12|1743.65
#2016-05-13|1762.44
#2016-05-16|1770.05
#2016-05-17|1769.52
#2016-05-18|1779.59
#2016-05-19|1760.85
#2016-05-20|1779.27
#2016-05-23|1788.30
#2016-05-24|1796.62
#2016-05-25|1813.49
#2016-05-26|1816.01
#2016-05-27|1826.93
#2016-05-30|1823.64
#2016-05-31|1819.43
#2016-06-01|1792.73
#2016-06-02|1792.03
#2016-06-03|1768.45
#2016-06-06| .
#2016-06-07|1786.78
#2016-06-08|1785.32
#2016-06-09|1768.77
#2016-06-10|1721.45
#2016-06-13|1683.15
#2016-06-14|1649.77
#2016-06-15|1669.61
#2016-06-16|1643.48
#2016-06-17|1667.58
#2016-06-20|1721.34
#2016-06-21|1734.36
#2016-06-22|1742.06
#2016-06-23|1767.18
#2016-06-24| .
#2016-06-27|1630.90
#2016-06-28|1673.70
#2016-06-29|1714.37
#2016-06-30|1736.34
#2016-07-01|1765.55
#2016-07-04|1750.92
#2016-07-05|1720.50
#2016-07-06|1690.92
#2016-07-07|1712.92
#2016-07-08|1732.13
#2016-07-11|1763.52
#2016-07-12|1775.68
#2016-07-13|1790.43
#2016-07-14|1800.95
#2016-07-15|1792.20
#2016-07-18|1791.48
#2016-07-19|1810.04
#2016-07-20|1845.32
#2016-07-21|1839.83
#2016-07-22|1837.63
#2016-07-25|1850.11
#2016-07-26|1844.88
#2016-07-27|1853.72
#2016-07-28|1835.95
#2016-07-29|1840.87
#2016-08-01|1829.25
#2016-08-02|1807.98
#2016-08-03|1791.64
#2016-08-04|1811.56
#2016-08-05|1838.43
#2016-08-08|1845.43
#2016-08-09|1870.31
#2016-08-10|1867.83
#2016-08-11|1873.98
#2016-08-12|1869.60
#2016-08-15|1876.91
#2016-08-16|1865.25
#2016-08-17|1854.59
#2016-08-18|1864.83
#2016-08-19|1849.96
#2016-08-22|1841.90
#2016-08-23|1864.43
#2016-08-24|1873.06
#2016-08-25|1864.60
#2016-08-26|1879.69
#2016-08-29|1888.50
#2016-08-30|1897.45
#2016-08-31|1896.82
#2016-09-01|1892.60
#2016-09-02|1909.48
#2016-09-05|1918.10
#2016-09-06|1912.48
#2016-09-07|1925.07
#2016-09-08|1919.35
#2016-09-09|1905.33
#2016-09-12|1888.39
#2016-09-13|1883.89
#2016-09-14|1886.91
#2016-09-15|1901.16
#2016-09-16|1895.98
#2016-09-19|1923.45
#2016-09-20|1923.66
#2016-09-21|1928.17
#2016-09-22|1959.60
#2016-09-23|1953.72
#2016-09-26|1933.12
#2016-09-27|1931.21
#2016-09-28|1937.83
#2016-09-29|1943.40
#2016-09-30|1955.00
#2016-10-03|1960.83
#2016-10-04|1977.05
#2016-10-05|1981.97
#2016-10-06|1975.11
#2016-10-07|1962.15
#2016-10-10|1986.77
#2016-10-11|1978.84
#2016-10-12|1960.31
#2016-10-13|1937.96
#2016-10-14|1959.93
#2016-10-17|1949.74
#2016-10-18|1974.99
#2016-10-19|1973.29
#2016-10-20|1978.05
#2016-10-21|1983.46
#2016-10-24|1979.41
#2016-10-25|1977.70
#2016-10-26|1967.06
#2016-10-27|1967.86
#2016-10-28|1964.22
#2016-10-31|1944.60
#2016-11-01|1913.46
#2016-11-02|1890.78
#2016-11-03|1887.38
#2016-11-04|1866.55
#2016-11-07|1884.39
#2016-11-08|1895.82
#2016-11-09|1892.46
#2016-11-10|1896.83
#2016-11-11|1877.58
#2016-11-14|1883.14
#2016-11-15|1897.02
#2016-11-16|1887.87
#2016-11-17|1898.29
#2016-11-18|1911.42
#2016-11-21|1902.21
#2016-11-22|1910.15
#2016-11-23|1911.74
#2016-11-24|1919.80
#2016-11-25|1926.28
#2016-11-28|1914.71
#2016-11-29|1913.74
#2016-11-30|1928.76
#2016-12-01|1925.23
#2016-12-02|1908.56
#2016-12-05|1932.91
#2016-12-06|1937.78
#2016-12-07|1952.32
#2016-12-08|1964.33
#2016-12-09|1994.56
#2016-12-12|1988.88
#2016-12-13|2005.83
#2016-12-14|2003.69
#2016-12-15|2032.89
#2016-12-16|2034.09
#2016-12-19|2037.70
#2016-12-20|2044.16
#2016-12-21|2024.07
#2016-12-22|2017.38
#2016-12-23|2027.77
#2016-12-26| .
#2016-12-27|2033.60
#2016-12-28|2029.26
#2016-12-29|2024.35
#2016-12-30|2024.66
#2017-01-02|2041.17
#2017-01-03|2046.62
#2017-01-04|2041.40
#2017-01-05|2032.10
#2017-01-06| .
#2017-01-09|2026.29
#2017-01-10|2021.79
#2017-01-11|2026.24
#2017-01-12|2011.48
#2017-01-13|2030.40
#2017-01-16|2019.24
#2017-01-17|2008.83
#2017-01-18|2015.63
#2017-01-19|2020.15
#2017-01-20|2032.09
#2017-01-23|2016.80
#2017-01-24|2042.39
#2017-01-25|2069.94
#2017-01-26|2080.96
#2017-01-27|2078.67
#2017-01-30|2062.24
#2017-01-31|2053.72
#2017-02-01|2071.07
#2017-02-02|2084.75
#2017-02-03|2090.94
#2017-02-06|2085.79
#2017-02-07|2096.42
#2017-02-08|2098.20
#2017-02-09|2105.90
#2017-02-10|2100.94
#2017-02-13|2118.19
#2017-02-14|2126.28
#2017-02-15|2134.41
#2017-02-16|2135.01
#2017-02-17|2130.54
#2017-02-20|2136.09
#2017-02-21|2157.68
#2017-02-22|2152.15
#2017-02-23|2163.72
#2017-02-24|2131.84
#2017-02-27|2123.45
#2017-02-28|2124.94
#2017-03-01|2153.11
#2017-03-02|2136.74
#2017-03-03|2125.01
#2017-03-06|2116.02
#2017-03-07|2113.63
#2017-03-08|2118.06
#2017-03-09|2124.72
#2017-03-10|2133.38
#2017-03-13|2148.77
#2017-03-14|2138.50
#2017-03-15|2149.70
#2017-03-16|2159.82
#2017-03-17|2168.94
#2017-03-20|2169.05
#2017-03-21|2149.94
#2017-03-22|2125.47
#2017-03-23|2147.25
#2017-03-24|2129.87
#2017-03-27|2129.96
#2017-03-28|2139.03
#2017-03-29|2155.49
#2017-03-30|2165.11
#2017-03-31|2185.62
#2017-04-03|2176.42
#2017-04-04|2184.51
#2017-04-05|2196.03
#2017-04-06|2204.81
#2017-04-07|2207.28
#2017-04-10|2223.45
#2017-04-11|2213.16
#2017-04-12|2224.67
#2017-04-13|2223.54
#2017-04-14| .
#2017-04-17| .
#2017-04-18|2222.78
#2017-04-19|2226.05
#2017-04-20|2235.38
#2017-04-21|2238.28
#2017-04-24|2289.85
#2017-04-25|2313.06
#2017-04-26|2324.68
#2017-04-27|2312.93
#2017-04-28|2316.60
#2017-05-01| .
#2017-05-02|2334.44
#2017-05-03|2330.07
#2017-05-04|2322.48
#2017-05-05|2340.28
#2017-05-08|2342.89
#2017-05-09|2366.89
#2017-05-10|2351.54
#2017-05-11|2345.18
#2017-05-12|2343.83
#2017-05-15|2355.99
#2017-05-16|2352.34
#2017-05-17|2307.57
#2017-05-18|2265.79
#2017-05-19|2269.27
#2017-05-22|2260.90
#2017-05-23|2275.96
#2017-05-24|2279.84
#2017-05-25| .
#2017-05-26|2274.83
#2017-05-29|2267.94
#2017-05-30|2279.03
#2017-05-31|2292.55
#2017-06-01|2303.21
#2017-06-02|2323.13
#2017-06-05|2323.98
#2017-06-06| .
#2017-06-07|2322.52
#2017-06-08|2317.64
#2017-06-09|2340.65
#2017-06-12|2315.38
#2017-06-13|2337.80
#2017-06-14|2351.17
#2017-06-15|2330.14
#2017-06-16|2366.48
#2017-06-19|2386.99
#2017-06-20|2391.97
#2017-06-21|2380.66
#2017-06-22|2394.23
#2017-06-23| .
#2017-06-26|2384.05
#2017-06-27|2365.30
#2017-06-28|2358.77
#2017-06-29|2308.42
#2017-06-30|2305.86
#2017-07-03|2333.36
#2017-07-04|2317.44
#2017-07-05|2319.39
#2017-07-06|2299.15
#2017-07-07|2293.09
#2017-07-10|2297.82
#2017-07-11|2290.57
#2017-07-12|2319.89
#2017-07-13|2308.51
#2017-07-14|2315.65
#2017-07-17|2318.02
#2017-07-18|2275.07
#2017-07-19|2282.84
#2017-07-20|2270.17
#2017-07-21|2248.91
#2017-07-24|2228.22
#2017-07-25|2226.28
#2017-07-26|2234.15
#2017-07-27|2221.94
#2017-07-28|2197.69
#2017-07-31|2197.69
#2017-08-01|2231.94
#2017-08-02|2230.94
#2017-08-03|2225.66
#2017-08-04|2236.56
#2017-08-07|2240.33
#2017-08-08|2236.80
#2017-08-09|2220.51
#2017-08-10|2189.27
#2017-08-11|2159.54
#2017-08-14|2186.19
#2017-08-15|2166.70
#2017-08-16|2181.08
#2017-08-17|2161.39
#2017-08-18|2146.16
#2017-08-21|2142.04
#2017-08-22|2159.15
#2017-08-23|2153.53
#2017-08-24|2132.14
#2017-08-25|2138.16
#2017-08-28|2132.44
#2017-08-29|2102.28
#2017-08-30|2110.79
#2017-08-31|2132.22
#2017-09-01|2146.37
#2017-09-04|2135.02
#2017-09-05|2132.03
#2017-09-06|2117.84
#2017-09-07|2127.72
#2017-09-08|2133.30
#2017-09-11|2164.61
#2017-09-12|2187.59
#2017-09-13|2196.89
#2017-09-14|2215.53
#2017-09-15|2201.87
#2017-09-18|2220.20
#2017-09-19|2232.49
#2017-09-20|2231.02
#2017-09-21|2244.65
#2017-09-22|2249.65
#2017-09-25|2254.97
#2017-09-26|2255.89
#2017-09-27|2268.33
#2017-09-28|2286.79
#2017-09-29|2314.08
#2017-10-02|2321.76
#2017-10-03|2347.69
#2017-10-04|2345.05
#2017-10-05|2359.02
#2017-10-06|2358.37
#2017-10-09|2361.74
#2017-10-10|2356.64
#2017-10-11|2355.64
#2017-10-12|2363.52
#2017-10-13|2365.54
#2017-10-16|2359.29
#2017-10-17|2342.88
#2017-10-18|2351.65
#2017-10-19|2338.15
#2017-10-20|2364.26
#2017-10-23|2361.96
#2017-10-24|2353.06
#2017-10-25|2349.66
#2017-10-26|2384.86
#2017-10-27|2394.84
#2017-10-30|2367.95
#2017-10-31|2384.85
#2017-11-01|2388.98
#2017-11-02|2388.74
#2017-11-03|2404.46
#2017-11-06|2392.97
#2017-11-07|2366.79
#2017-11-08|2338.65
#2017-11-09|2310.98
#2017-11-10|2312.90
#2017-11-13|2286.57
#2017-11-14|2291.49
#2017-11-15|2285.95
#2017-11-16|2303.93
#2017-11-17|2290.95
#2017-11-20|2296.04
#2017-11-21|2322.28
#2017-11-22|2283.29
#2017-11-23|2280.06
#2017-11-24|2279.08
#2017-11-27|2264.04
#2017-11-28|2279.63
#2017-11-29|2271.78
#2017-11-30|2266.10
#2017-12-01|2228.35
#2017-12-04|2276.35
#2017-12-05|2266.63
#2017-12-06|2238.53
#2017-12-07|2251.79
#2017-12-08|2256.92
#2017-12-11|2284.00
#2017-12-12|2291.44
#2017-12-13|2287.78
#2017-12-14|2269.76
#2017-12-15|2264.37
#2017-12-18|2286.07
#2017-12-19|2265.79
#2017-12-20|2245.27
#2017-12-21|2263.48
#2017-12-22|2241.75
#2017-12-25| .
#2017-12-26| .
#2017-12-27|2236.21
#2017-12-28|2228.82
#2017-12-29|2222.91
#2018-01-01| .
#2018-01-02|2221.34
#2018-01-03|2246.75
#2018-01-04|2295.05
#2018-01-05|2310.69
#2018-01-08|2327.24
#2018-01-09|2339.74
#2018-01-10|2334.29
#2018-01-11|2337.26
#2018-01-12|2332.64
#2018-01-15|2333.49
#2018-01-16|2320.27
#2018-01-17|2327.08
#2018-01-18|2332.00
#2018-01-19|2341.47
#2018-01-22|2350.01
#2018-01-23|2373.55
#2018-01-24|2376.48
#2018-01-25|2327.75
#2018-01-26|2327.85
#2018-01-29|2336.38
#2018-01-30|2314.13
#2018-01-31|2291.65
#2018-02-01|2315.20
#2018-02-02|2281.72
#2018-02-05|2184.81
#2018-02-06|2143.08
#2018-02-07|2215.76
#2018-02-08|2151.22
#2018-02-09|2111.63
#2018-02-12|2152.84
#2018-02-13|2138.83
#2018-02-14|2172.44
#2018-02-15|2169.67
#2018-02-16|2186.21
#2018-02-19|2179.41
#2018-02-20|2208.26
#2018-02-21|2210.44
#2018-02-22|2207.27
#2018-02-23|2209.94
#2018-02-26|2232.96
#2018-02-27|2237.15
#2018-02-28|2234.50
#2018-03-01|2189.72
#2018-03-02|2151.71
#2018-03-05|2171.97
#2018-03-06|2195.72
#2018-03-07|2202.76
#2018-03-08|2229.26
#2018-03-09|2226.86
#2018-03-12|2232.06
#2018-03-13|2216.30
#2018-03-14|2226.82
#2018-03-15|2248.74
#2018-03-16|2238.75
#2018-03-19|2196.58
#2018-03-20|2196.58
#2018-03-21|2187.26
#2018-03-22|2144.39
#2018-03-23|2129.97
#2018-03-26|2114.87
#2018-03-27|2141.91
#2018-03-28|2146.51
#2018-03-29|2174.28
#2018-03-30| .
#2018-04-02| .
#2018-04-03|2147.49
#2018-04-04|2120.92
#2018-04-05|2172.27
#2018-04-06|2164.19
#2018-04-09|2159.27
#2018-04-10|2177.98
#2018-04-11|2145.55
#2018-04-12|2166.99
#2018-04-13|2172.53
#2018-04-16|2165.96
#2018-04-17|2192.37
#2018-04-18|2179.18
#2018-04-19|2195.12
#2018-04-20|2213.68
#2018-04-23|2223.95
#2018-04-24|2211.87
#2018-04-25|2178.80
#2018-04-26|2219.32
#2018-04-27|2229.36
#2018-04-30|2214.18
#2018-05-01|2214.18
#2018-05-02|2222.93
#2018-05-03|2191.40
#2018-05-04|2204.02
#2018-05-07|2242.55
#2018-05-08|2254.48
#2018-05-09|2237.97
#2018-05-10|2237.97
#2018-05-11|2211.83
#2018-05-14|2186.27
#2018-05-15|2199.60
#2018-05-16|2193.99
#2018-05-17|2219.80
#2018-05-18|2227.47
#2018-05-21|2253.64
#2018-05-22|2245.19
#2018-05-23|2200.94
#2018-05-24|2183.21
#2018-05-25|2184.02
#2018-05-28|2189.61
#2018-05-29|2160.19
#2018-05-30|2147.38
#2018-05-31|2141.76
#2018-06-01|2175.95
#2018-06-04|2178.42
#2018-06-05|2159.06
#2018-06-06| .
#2018-06-07|2154.46
#2018-06-08|2144.69
#2018-06-11|2165.32
#2018-06-12|2159.33
#2018-06-13|2156.42
#2018-06-14|2193.35
#2018-06-15|2178.62
#2018-06-18|2156.41
#2018-06-19|2148.05
#2018-06-20|2141.25
#2018-06-21|2110.75
#2018-06-22| .
#2018-06-25|2092.90
#2018-06-26|2083.33
#2018-06-27|2094.11
#2018-06-28|2074.82
#2018-06-29|2123.36
#2018-07-02|2096.46
#2018-07-03|2097.96
#2018-07-04|2076.28
#2018-07-05|2086.23
#2018-07-06|2093.00
#2018-07-09|2114.07
#2018-07-10|2130.00
#2018-07-11|2095.48
#2018-07-12|2107.62
#2018-07-13|2119.70
#2018-07-16|2128.53
#2018-07-17|2149.99
#2018-07-18|2173.58
#2018-07-19|2170.67
#2018-07-20|2175.67
#2018-07-23|2155.60
#2018-07-24|2191.40
#2018-07-25|2175.96
#2018-07-26|2196.58
#2018-07-27|2208.40
#2018-07-30|2208.44
#2018-07-31|2214.66
#2018-08-01|2225.63
#2018-08-02|2192.03
#2018-08-03|2218.32
#2018-08-06|2221.86
#2018-08-07|2251.29
#2018-08-08|2261.42
#2018-08-09|2258.52
#2018-08-10|2242.49
#2018-08-13|2231.67
#2018-08-14|2222.33
#2018-08-15|2207.85
#2018-08-16|2230.05
#2018-08-17|2257.51
#2018-08-20|2268.63
#2018-08-21|2280.57
#2018-08-22|2308.29
#2018-08-23|2308.80
#2018-08-24|2314.22
#2018-08-27|2341.47
#2018-08-28|2345.53
#2018-08-29|2342.79
#2018-08-30|2341.74
#2018-08-31|2326.86
#2018-09-03|2328.29
#2018-09-04|2315.67
#2018-09-05|2283.47
#2018-09-06|2279.72
#2018-09-07|2267.35
#2018-09-10|2275.26
#2018-09-11|2268.47
#2018-09-12|2282.10
#2018-09-13|2291.17
#2018-09-14|2308.13
#2018-09-17|2299.92
#2018-09-18|2264.91
#2018-09-19|2282.76
#2018-09-20|2308.42
#2018-09-21|2326.13
#2018-09-24|2298.44
#2018-09-25|2306.59
#2018-09-26|2304.84
#2018-09-27|2320.60
#2018-09-28|2297.11
#2018-10-01|2304.08
#2018-10-02|2296.12
#2018-10-03|2343.35
#2018-10-04|2320.62
#2018-10-05|2286.48
#2018-10-08|2262.77
#2018-10-09|2270.52
#2018-10-10|2219.41
#2018-10-11|2166.34
#2018-10-12|2148.04
#2018-10-15|2136.17
#2018-10-16|2171.10
#2018-10-17|2173.41
#2018-10-18|2191.84
#2018-10-19|2188.81
#2018-10-22|2182.12
#2018-10-23|2151.18
#2018-10-24|2146.47
#2018-10-25|2152.44
#2018-10-26|2133.80
#2018-10-29|2157.11
#2018-10-30|2180.98
#2018-10-31|2233.55
#2018-11-01|2207.30
#2018-11-02|2244.21
#2018-11-05|2209.48
#2018-11-06|2210.73
#2018-11-07|2202.88
#2018-11-08|2207.62
#2018-11-09|2207.48
#2018-11-12|2192.79
#2018-11-13|2198.72
#2018-11-14|2184.94
#2018-11-15|2156.94
#2018-11-16|2169.66
#2018-11-19|2150.65
#2018-11-20|2101.16
#2018-11-21|2116.60
#2018-11-22|2098.53
#2018-11-23|2110.65
#2018-11-26|2152.27
#2018-11-27|2158.06
#2018-11-28|2172.82
#2018-11-29|2201.74
#2018-11-30|2209.69
#2018-12-03|2221.80
#2018-12-04|2199.32
#2018-12-05|2163.82
#2018-12-06|2092.61
#2018-12-07|2105.80
#2018-12-10|2074.03
#2018-12-11|2111.33
#2018-12-12|2162.97
#2018-12-13|2161.38
#2018-12-14|2151.67
#2018-12-17|2120.50
#2018-12-18|2102.44
#2018-12-19|2124.20
#2018-12-20|2086.18
#2018-12-21|2067.27
#2018-12-24| .
#2018-12-25| .
#2018-12-26| .
#2018-12-27|2036.58
#2018-12-28|2075.73
#2018-12-31| .
#2019-01-01| .
#2019-01-02|2070.02
#2019-01-03|2046.82
#2019-01-04|2093.89
#2019-01-07|2104.34
#2019-01-08|2138.39
#2019-01-09|2154.98
#2019-01-10|2162.78
#2019-01-11|2149.67
#2019-01-14|2140.50
#2019-01-15|2142.06
#2019-01-16|2151.55
#2019-01-17|2149.55
#2019-01-18|2185.74
#2019-01-21|2186.53
#2019-01-22|2186.84
#2019-01-23|2179.29
#2019-01-24|2174.64
#2019-01-25|2179.98
#2019-01-28|2149.50
#2019-01-29|2167.23
#2019-01-30|2192.90
#2019-01-31|2187.54
#2019-02-01|2200.59
#2019-02-04|2202.86
#2019-02-05|2221.49
#2019-02-06|2227.94
#2019-02-07|2200.41
#2019-02-08|2183.58
#2019-02-11|2208.69
#2019-02-12|2207.73
#2019-02-13|2214.38
#2019-02-14|2207.41
#2019-02-15|2235.12
#2019-02-18|2247.05
#2019-02-19|2259.81
#2019-02-20|2267.53
#2019-02-21|2264.72
#2019-02-22|2277.12
#2019-02-25|2265.11
#2019-02-26|2265.39
#2019-02-27|2249.86
#2019-02-28|2268.50
#2019-03-01|2271.92
#2019-03-04|2287.46
#2019-03-05|2285.52
#2019-03-06|2266.11
#2019-03-07|2250.42
#2019-03-08|2242.29
#2019-03-11|2258.08
#2019-03-12|2265.87
#2019-03-13|2267.46
#2019-03-14|2291.79
#2019-03-15|2307.99
#2019-03-18|2323.36
#2019-03-19|2336.66
#2019-03-20|2328.81
#2019-03-21|2311.24
#2019-03-22|2284.97
#2019-03-25|2275.07
#2019-03-26|2271.85
#2019-03-27|2291.56
#2019-03-28|2301.64
#2019-03-29|2307.38
#2019-04-01|2349.01
#2019-04-02|2362.26
#2019-04-03|2396.26
#2019-04-04|2386.04
#2019-04-05|2382.91
#2019-04-08|2377.70
#2019-04-09|2366.01
#2019-04-10|2374.25
#2019-04-11|2376.51
#2019-04-12|2391.86
#2019-04-15|2400.18
#2019-04-16|2409.17
#2019-04-17|2415.32
#2019-04-18|2413.35
#2019-04-19|2413.35
#2019-04-22|2413.35
#2019-04-23|2403.78
#2019-04-24|2417.81
#2019-04-25|2447.90
#2019-04-26|2480.02
#2019-04-29|2481.25
#2019-04-30|2485.44
#2019-05-01| .
#2019-05-02|2469.42
#2019-05-03|2484.67
#2019-05-06|2438.17
#2019-05-07|2416.80
#2019-05-08|2435.66
#2019-05-09|2369.71
#2019-05-10|2387.39
#2019-05-13|2345.22
#2019-05-14|2382.87
#2019-05-15|2391.98
#2019-05-16|2426.02
#2019-05-17|2411.01
#2019-05-20|2379.08
#2019-05-21|2390.39
#2019-05-22|2382.18
#2019-05-23|2339.26
#2019-05-24|2357.91
#2019-05-27|2349.81
#2019-05-28|2336.06
#2019-05-29|2305.57
#2019-05-30| .
#2019-05-31|2261.74
#2019-06-03|2281.69
#2019-06-04|2321.33
#2019-06-05|2328.96
#2019-06-06| .
#2019-06-07|2355.68
#2019-06-10|2386.02
#2019-06-11|2404.93
#2019-06-12|2405.88
#2019-06-13|2409.40
#2019-06-14|2401.55
#2019-06-17|2408.73
#2019-06-18|2443.40
#2019-06-19|2453.95
#2019-06-20|2458.17
#2019-06-21| .
#2019-06-24|2436.88
#2019-06-25|2427.47
#2019-06-26|2419.89
#2019-06-27|2412.74
#2019-06-28|2422.01
#2019-07-01|2446.04
#2019-07-02|2459.63
#2019-07-03|2474.61
#2019-07-04|2487.36
#2019-07-05|2478.14
#2019-07-08|2506.93
#2019-07-09|2501.94
#2019-07-10|2495.28
#2019-07-11|2478.85
#2019-07-12|2486.31
#2019-07-15|2494.80
#2019-07-16|2484.22
#2019-07-17|2476.84
#2019-07-18|2464.22
#2019-07-19|2481.28
#2019-07-22|2465.42
#2019-07-23|2501.01
#2019-07-24|2501.08
#2019-07-25|2487.59
#2019-07-26|2492.25
#2019-07-29|2497.51
#2019-07-30|2486.51
#2019-07-31|2489.35
#2019-08-01|2522.20
#2019-08-02|2461.03
#2019-08-05|2393.89
#2019-08-06|2382.10
#2019-08-07|2388.95
#2019-08-08|2417.54
#2019-08-09|2388.78
#2019-08-12|2389.58
#2019-08-13|2387.01
#2019-08-14|2343.80
#2019-08-15|2328.05
#2019-08-16|2354.15
#2019-08-19|2387.80
#2019-08-20|2395.36
#2019-08-21|2419.59
#2019-08-22|2412.15
#2019-08-23|2392.70
#2019-08-26|2375.97
#2019-08-27|2394.82
#2019-08-28|2392.65
#2019-08-29|2425.36
#2019-08-30|2472.03
#2019-09-02|2477.38
#2019-09-03|2482.60
#2019-09-04|2499.53
#2019-09-05|2502.74
#2019-09-06|2511.93
#2019-09-09|2502.55
#2019-09-10|2499.99
#2019-09-11|2520.93
#2019-09-12|2539.04
#2019-09-13|2563.72
#2019-09-16|2534.56
#2019-09-17|2526.90
#2019-09-18|2545.18
#2019-09-19|2566.00
#2019-09-20|2558.35
#2019-09-23|2510.58
#2019-09-24|2509.00
#2019-09-25|2471.31
#2019-09-26|2492.29
#2019-09-27|2504.25
#2019-09-30|2526.72
#2019-10-01|2507.66
#2019-10-02|2437.89
#2019-10-03|2416.51
#2019-10-04|2435.45
#2019-10-07|2441.41
#2019-10-08|2430.09
#2019-10-09|2455.52
#2019-10-10|2456.54
#2019-10-11|2490.06
#2019-10-14|2491.02
#2019-10-15|2506.26
#2019-10-16|2501.33
#2019-10-17|2518.37
#2019-10-18|2530.08
#2019-10-21|2543.58
#2019-10-22|2551.02
#2019-10-23|2554.34
#2019-10-24|2561.91
#2019-10-25|2565.17
#2019-10-28|2575.47
#2019-10-29|2579.48
#2019-10-30|2595.22
#2019-10-31|2574.30
#2019-11-01|2586.14
#2019-11-04|2629.64
#2019-11-05|2641.90
#2019-11-06|2651.10
#2019-11-07|2652.75
#2019-11-08|2669.58
#2019-11-11|2671.08
#2019-11-12|2696.52
#2019-11-13|2655.21
#2019-11-14|2657.86
#2019-11-15|2646.75
#2019-11-18|2642.73
#2019-11-19|2644.21
#2019-11-20|2642.17
#2019-11-21|2624.37
#2019-11-22|2626.08
#2019-11-25|2649.09
#2019-11-26|2663.00
#2019-11-27|2661.50
#2019-11-28|2661.07
#2019-11-29|2682.30
#2019-12-02|2656.23
#2019-12-03|2638.17
#2019-12-04|2661.20
#2019-12-05|2672.90
#2019-12-06|2710.22
#2019-12-09|2717.05
#2019-12-10|2711.91
#2019-12-11|2721.64
#2019-12-12|2731.15
#2019-12-13|2710.97
#2019-12-16|2734.27
#2019-12-17|2741.10
#2019-12-18|2725.18
#2019-12-19|2734.04
#2019-12-20|2766.21
#2019-12-23|2763.65
#2019-12-24| .
#2019-12-25| .
#2019-12-26| .
#2019-12-27|2771.25
#2019-12-30|2747.16
#2019-12-31| .
#2020-01-01| .
#2020-01-02|2803.51
#2020-01-03|2780.02
#2020-01-06| .
#2020-01-07|2793.18
#2020-01-08|2790.00
#2020-01-09|2815.29
#2020-01-10|2808.37
#2020-01-13|2814.85
#2020-01-14|2815.84
#2020-01-15|2818.22
#2020-01-16|2864.98
#2020-01-17|2892.40
#2020-01-20|2895.65
#2020-01-21|2895.70
#2020-01-22|2897.46
#2020-01-23|2856.24
#2020-01-24|2887.37
#2020-01-27|2829.92
#2020-01-28|2866.27
#2020-01-29|2879.26
#2020-01-30|2851.78
#2020-01-31|2841.49
#2020-02-03|2859.21
#2020-02-04|2932.07
#2020-02-05|2973.30
#2020-02-06|2951.18
#2020-02-07|2940.42
#2020-02-10|2959.08
#2020-02-11|2993.79
#2020-02-12|3012.42
#2020-02-13|3050.15
#2020-02-14|3070.15
#2020-02-17|3098.84
#2020-02-18|3100.77
#2020-02-19|3127.29
#2020-02-20|3116.22
#2020-02-21|3093.99
#2020-02-24|2945.49
#2020-02-25|2881.27
#2020-02-26|2877.60
#2020-02-27|2761.57
#2020-02-28|2672.02
#2020-03-02|2705.10
#2020-03-03|2780.98
#2020-03-04|2811.29
#2020-03-05|2802.32
#2020-03-06|2693.16
#2020-03-09|2521.48
#2020-03-10|2504.50
#2020-03-11|2447.01
#2020-03-12|2144.60
#2020-03-13|2212.95
#2020-03-16|2063.74
#2020-03-17|2080.14
#2020-03-18|1994.27
#2020-03-19|2105.24
#2020-03-20|2135.72
#2020-03-23|2011.90
#2020-03-24|2185.94
#2020-03-25|2279.95
#2020-03-26|2323.75
#2020-03-27|2291.30
#2020-03-30|2320.86
#2020-03-31|2390.05
#2020-04-01|2316.60
#2020-04-02|2307.28
#2020-04-03|2304.19
#2020-04-06|2418.23
#2020-04-07|2518.36
#2020-04-08|2563.01
#2020-04-09|2520.96
#2020-04-10|2520.96
#2020-04-13|2520.96
#2020-04-14|2585.24
#2020-04-15|2489.16
#2020-04-16|2470.45
#2020-04-17|2562.35
#2020-04-20|2563.21
#2020-04-21|2505.52
#2020-04-22|2525.80
#2020-04-23|2572.16
#2020-04-24|2542.53
#2020-04-27|2559.62
#2020-04-28|2572.18
#2020-04-29|2638.26
#2020-04-30|2619.76
#2020-05-01|2619.76
#2020-05-04|2473.69
#2020-05-05|2535.00
#2020-05-06|2525.69
#2020-05-07|2607.21
#2020-05-08|2666.91
#2020-05-11|2644.84
#2020-05-12|2671.95
#2020-05-13|2616.95
#2020-05-14|2518.14
#2020-05-15|2562.10
#2020-05-18|2669.27
#2020-05-19|2706.90
#2020-05-20|2704.50
#2020-05-21|2704.50
#2020-05-22|2676.31
#2020-05-25|2732.60
#2020-05-26|2746.65
#2020-05-27|2723.76
#2020-05-28|2756.73
#2020-05-29|2779.68
#2020-06-01|2815.32
#2020-06-02|2866.48
#2020-06-03|2933.85
#2020-06-04|2955.42
#2020-06-05|3052.67
#2020-06-08|2999.89
#2020-06-09|2953.09
#2020-06-10|2923.50
#2020-06-11|2761.26
#2020-06-12|2736.55
#2020-06-15|2781.85
#2020-06-16|2866.20
#2020-06-17|2889.00
#2020-06-18|2860.44
#2020-06-19|2860.44
#2020-06-22|2813.90
#2020-06-23|2825.79
#2020-06-24|2764.69
#2020-06-25|2800.34
#2020-06-26|2802.10
#2020-06-29|2819.74
#2020-06-30|2832.20
#2020-07-01|2836.80
#2020-07-02|2919.29
#2020-07-03|2909.69
#2020-07-06|2983.91
#2020-07-07|2979.61
#2020-07-08|2977.27
#2020-07-09|2951.70
#2020-07-10|2987.56
#2020-07-13|3054.22
#2020-07-14|3027.81
#2020-07-15|3107.91
#2020-07-16|3082.68
#2020-07-17|3131.13
#2020-07-20|3156.94
#2020-07-21|3162.54
#2020-07-22|3238.24
#2020-07-23|3275.71
#2020-07-24|3169.62
#2020-07-27|3179.49
#2020-07-28|3174.78
#2020-07-29|3198.49
#2020-07-30|3108.69
#2020-07-31|3136.65
#2020-08-03|3241.75
#2020-08-04|3205.50
#2020-08-05|3254.58
#2020-08-06|3261.53
#2020-08-07|3287.48
#2020-08-10|3276.01
#2020-08-11|3294.18
#2020-08-12|3313.43
#2020-08-13|3322.81
#2020-08-14|3256.46
#2020-08-17|3296.59
#2020-08-18|3271.98
#2020-08-19|3297.97
#2020-08-20|3197.02
#2020-08-21|3166.19
#2020-08-24|3200.49
#2020-08-25|3192.51
#2020-08-26|3242.95
#2020-08-27|3206.29
#2020-08-28|3177.36
#2020-08-31|3171.59
#2020-09-01|3197.13
#2020-09-02|3223.93
#2020-09-03|3186.03
#2020-09-04|3143.22
#2020-09-07|3226.80
#2020-09-08|3183.40
#2020-09-09|3256.31
#2020-09-10|3250.98
#2020-09-11|3246.32
#2020-09-14|3228.28
#2020-09-15|3253.89
#2020-09-16|3286.20
#2020-09-17|3263.00
#2020-09-18|3308.76
#2020-09-21|3202.60
#2020-09-22|3218.93
#2020-09-23|3246.71
#2020-09-24|3237.44
#2020-09-25|3296.08
#2020-09-28|3402.95
#2020-09-29|3406.93
#2020-09-30|3392.12
#2020-10-01|3381.17
#2020-10-02|3359.96
#2020-10-05|3393.77
#2020-10-06|3365.34
#2020-10-07|3370.31
#2020-10-08|3354.18
#2020-10-09|3359.78
#2020-10-12|3382.31
#2020-10-13|3371.36
#2020-10-14|3408.90
#2020-10-15|3354.20
#2020-10-16|3421.89
#2020-10-19|3436.02
#2020-10-20|3433.13
#2020-10-21|3355.22
#2020-10-22|3369.05
#2020-10-23|3381.09
#2020-10-26|3287.56
#2020-10-27|3278.57
#2020-10-28|3198.36
#2020-10-29|3189.44
#2020-10-30|3221.78
#2020-11-02|3253.16
#2020-11-03|3328.69
#2020-11-04|3431.43
#2020-11-05|3518.73
#2020-11-06|3512.02
#2020-11-09|3582.56
#2020-11-10|3535.65
#2020-11-11|3579.95
#2020-11-12|3553.11
#2020-11-13|3576.69
#2020-11-16|3572.30
#2020-11-17|3580.00
#2020-11-18|3603.98
#2020-11-19|3596.57
#2020-11-20|3602.91
#2020-11-23|3552.19
#2020-11-24|3554.32
#2020-11-25|3543.02
#2020-11-26|3562.56
#2020-11-27|3577.49
#2020-11-30|3585.47
#2020-12-01|3554.66
#2020-12-02|3584.21
#2020-12-03|3573.85
#2020-12-04|3489.14
#2020-12-07|3489.80
#2020-12-08|3525.36
#2020-12-09|3495.91
#2020-12-10|3488.42
#2020-12-11|3468.85
#2020-12-14|3490.07
#2020-12-15|3505.19
#2020-12-16|3500.39
#2020-12-17|3548.66
#2020-12-18|3541.57
#2020-12-21|3496.58
#2020-12-22|3529.25
#2020-12-23|3549.04
#2020-12-24|3549.04
#2020-12-25|3549.04
#2020-12-28|3620.09
#2020-12-29|3671.15
#2020-12-30|3647.07
#2020-12-31|3647.07
#2021-01-01|3647.07
#2021-01-04|3672.12
#2021-01-05|3655.89
#2021-01-06|3655.89
#2021-01-07|3683.95
#2021-01-08|3743.64
#2021-01-11|3689.53
#2021-01-12|3695.72
#2021-01-13|3703.97
#2021-01-14|3736.81
#2021-01-15|3683.66
#2021-01-18|3687.58
#2021-01-19|3719.98
#2021-01-20|3746.12
#2021-01-21|3780.08
#2021-01-22|3781.95
#2021-01-25|3753.35
#2021-01-26|3911.34
#2021-01-27|3877.70
#2021-01-28|3864.08
#2021-01-29|3826.05
#2021-02-01|3946.39
#2021-02-02|4044.38
#2021-02-03|4036.23
#2021-02-04|4028.02
#2021-02-05|3986.47
#2021-02-08|3978.08
#2021-02-09|3961.76
#2021-02-10|3942.94
#2021-02-11|4007.96
#2021-02-12|4018.05
#2021-02-15|4041.04
#2021-02-16|3994.93
#2021-02-17|3926.69
#2021-02-18|3903.00
#2021-02-19|3926.82
#2021-02-22|3871.71
#2021-02-23|3822.35
#2021-02-24|3849.15
#2021-02-25|3852.21
#2021-02-26|3811.09
#2021-03-01|3923.09
#2021-03-02|3961.13
#2021-03-03|3952.78
#2021-03-04|3954.85
#2021-03-05|3909.20
#2021-03-08|3973.02
#2021-03-09|4006.65
#2021-03-10|4045.73
#2021-03-11|4138.12
#2021-03-12|4114.64
#2021-03-15|4098.11
#2021-03-16|4178.05
#2021-03-17|4147.21
#2021-03-18|4128.53
#2021-03-19|4115.69
#2021-03-22|4162.30
#2021-03-23|4164.09
#2021-03-24|4185.61
#2021-03-25|4194.41
#2021-03-26|4228.82
#2021-03-29|4214.78
#2021-03-30|4286.60
#2021-03-31|4292.14
#2021-04-01|4330.03
#2021-04-02|4330.03
#2021-04-05|4330.03
#2021-04-06|4382.06
#2021-04-07|4395.70
#2021-04-08|4420.16
#2021-04-09|4453.83
#2021-04-12|4434.97
#2021-04-13|4534.35
#2021-04-14|4511.73
#2021-04-15|4547.40
#2021-04-16|4602.45
#2021-04-19|4585.79
#2021-04-20|4442.84
#2021-04-21|4475.45
#2021-04-22|4464.13
#2021-04-23|4455.14
#2021-04-26|4480.68
#2021-04-27|4504.61
#2021-04-28|4490.07
#2021-04-29|4533.47
#2021-04-30|4506.23
#2021-05-03|4497.08
#2021-05-04|4346.05
#2021-05-05|4461.18
#2021-05-06|4420.75
#2021-05-07|4456.74
#2021-05-10|4452.36
#2021-05-11|4317.56
#2021-05-12|4308.02
#2021-05-13| .
#2021-05-14|4386.00
#2021-05-17|4256.29
#2021-05-18|4343.65
#2021-05-19|4312.55
#2021-05-20|4434.19
#2021-05-21|4414.04
#2021-05-24|4460.48
#2021-05-25|4481.99
#2021-05-26|4467.30
#2021-05-27|4494.23
#2021-05-28|4580.07
#2021-05-31|4593.07
#2021-06-01|4631.35
#2021-06-02|4616.50
#2021-06-03|4623.60
#2021-06-04|4624.47
#2021-06-07|4619.06
#2021-06-08|4647.65
#2021-06-09|4662.63
#2021-06-10|4658.20
#2021-06-11|4682.78
#2021-06-14|4686.32
#2021-06-15|4672.42
#2021-06-16|4674.69
#2021-06-17|4637.96
#2021-06-18|4607.50
#2021-06-21|4620.98
#2021-06-22|4630.40
#2021-06-23|4562.40
#2021-06-24|4646.29
#2021-06-25| .
#2021-06-28|4647.20
#2021-06-29|4701.47
#2021-06-30|4655.38
#2021-07-01|4696.22
#2021-07-02|4761.16
#2021-07-05|4775.63
#2021-07-06|4812.87
#2021-07-07|4922.49
#2021-07-08|4822.61
#2021-07-09|4869.16
#2021-07-12|4963.96
#2021-07-13|4984.54
#2021-07-14|4989.84
#2021-07-15|4985.04
#2021-07-16|5031.85
#2021-07-19|4898.15
#2021-07-20|4956.36
#2021-07-21|5106.65
#2021-07-22|5321.04
#2021-07-23|5371.38
#2021-07-26|5384.48
#2021-07-27|5334.19
#2021-07-28|5330.52
#2021-07-29|5356.73
#2021-07-30|5323.96
#2021-08-02|5382.67
#2021-08-03|5440.87
#2021-08-04|5566.88
#2021-08-05|5578.92
#2021-08-06|5460.52
#2021-08-09|5412.23
#2021-08-10|5446.14
#2021-08-11|5457.07
#2021-08-12|5402.84
#2021-08-13|5404.86
#2021-08-16|5239.86
#2021-08-17|5302.14
#2021-08-18|5270.60
#2021-08-19|5150.14
#2021-08-20|5199.72
#2021-08-23|5222.14
#2021-08-24|5162.17
#2021-08-25|5162.46
#2021-08-26|5125.31
#2021-08-27|5148.04
#2021-08-30|5184.42
#2021-08-31|5184.12
#2021-09-01|5153.57
#2021-09-02|5186.82
#2021-09-03|5126.55
#2021-09-06|5114.31
#2021-09-07|5055.28
#2021-09-08|4964.20
#2021-09-09|4997.63
#2021-09-10|5019.41
#2021-09-13|4928.38
#2021-09-14|4964.77
#2021-09-15|4923.87
#2021-09-16|4982.66
#2021-09-17|4895.40
#2021-09-20|4737.51
#2021-09-21|4741.74
#2021-09-22|4751.36
#2021-09-23|4852.09
#2021-09-24|4750.78
#2021-09-27|4709.00
#2021-09-28|4589.94
#2021-09-29|4592.48
#2021-09-30|4635.60
#2021-10-01|4632.02
#2021-10-04|4547.85
#2021-10-05|4634.20
#2021-10-06|4560.54
#2021-10-07|4640.06
#2021-10-08|4563.29
#2021-10-11|4522.22
#2021-10-12|4608.87
#2021-10-13|4705.92
#2021-10-14|4776.81
#2021-10-15|4822.94
#2021-10-18|4804.34
#2021-10-19|4842.53
#2021-10-20|4872.70
#2021-10-21|4971.64
#2021-10-22|5022.00
#2021-10-25|5039.20
#2021-10-26|5072.76
#2021-10-27|5078.12
#2021-10-28|5095.20
#2021-10-29|5037.60
#2021-11-01|5070.80
#2021-11-02|5144.34
#2021-11-03|5239.75
#2021-11-04|5328.71
#2021-11-05|5366.83
#2021-11-08|5339.63
#2021-11-09|5328.75
#2021-11-10|5358.72
#2021-11-11|5411.16
#2021-11-12|5607.79
#2021-11-15|5658.82
#2021-11-16|5671.14
#2021-11-17|5689.64
#2021-11-18|5670.92
#2021-11-19|5679.60
#2021-11-22|5641.87
#2021-11-23|5434.72
#2021-11-24|5447.95
#2021-11-25|5502.89
#2021-11-26|5354.78
#2021-11-29|5499.65
#2021-11-30|5462.85
#2021-12-01|5512.24
#2021-12-02|5427.02
#2021-12-03|5360.74
#2021-12-06|5259.73
#2021-12-07|5487.45
#2021-12-08|5515.83
#2021-12-09|5547.56
#2021-12-10|5497.95
#2021-12-13|5457.56
#2021-12-14|5342.47
#2021-12-15|5398.77
#2021-12-16|5436.22
#2021-12-17|5393.47
#2021-12-20|5340.42
#2021-12-21|5419.26
#2021-12-22|5470.96
#2021-12-23|5505.56
#2021-12-24|5505.56
#2021-12-27|5618.55
#2021-12-28|5652.20
#2021-12-29|5632.99
#2021-12-30|5660.16
#2021-12-31|5660.16
#2022-01-03|5677.77
#2022-01-04|5669.19
#2022-01-05|5563.97
#2022-01-06|5563.97
#2022-01-07|5381.78
#2022-01-10|5202.44
#2022-01-11|5221.54
#2022-01-12|5281.92
#2022-01-13|5228.98
#2022-01-14|5035.22
#2022-01-17|5061.08
#2022-01-18|4894.16
#2022-01-19|4922.97
#2022-01-20|4979.16
#2022-01-21|4836.29
#2022-01-24|4583.01
#2022-01-25|4601.29
#2022-01-26|4697.55
#2022-01-27|4630.55
#2022-01-28|4589.75
#2022-01-31|4710.08
#2022-02-01|4786.45
#2022-02-02|4849.61
#2022-02-03|4716.72
#2022-02-04|4623.08
#2022-02-07|4620.48
#2022-02-08|4554.55
#2022-02-09|4715.52
#2022-02-10|4685.28
#2022-02-11|4629.56
#2022-02-14|4526.53
#2022-02-15|4658.56
#2022-02-16|4628.04
#2022-02-17|4528.62
#2022-02-18|4413.20
#2022-02-21|4286.61
#2022-02-22|4381.49
#2022-02-23|4262.08
#2022-02-24|4215.17
#2022-02-25|4298.14
#2022-02-28|4380.97
#2022-03-01|4277.93
#2022-03-02|4319.76
#2022-03-03|4150.49
#2022-03-04|4002.30
#2022-03-07|3990.76
#2022-03-08|3968.68
#2022-03-09|4180.96
#2022-03-10|4120.59
#2022-03-11|4236.68
#2022-03-14|4328.68
#2022-03-15|4253.72
#2022-03-16|4526.96
#2022-03-17|4597.73
#2022-03-18|4693.15
#2022-03-21|4672.05
#2022-03-22|4648.46
#2022-03-23|4573.48
#2022-03-24|4511.93
#2022-03-25|4497.44
#2022-03-28|4566.74
#2022-03-29|4739.68
#2022-03-30|4731.04
#2022-03-31|4697.96
#2022-04-01|4750.05
#2022-04-04|4819.77
#2022-04-05|4812.88
#2022-04-06|4700.70
#2022-04-07|4724.08
#2022-04-08|4742.63
#2022-04-11|4634.49
#2022-04-12|4635.51
#2022-04-13|4655.20
#2022-04-14|4673.78
#2022-04-15| .
#2022-04-18| .
#2022-04-19|4638.42
#2022-04-20|4671.89
#2022-04-21|4553.89
#2022-04-22|4407.63
#2022-04-25|4240.54
#2022-04-26|4063.93
#2022-04-27|4084.01
#2022-04-28|4103.81
#2022-04-29|4158.66
#2022-05-02|4027.25
#2022-05-03|3960.46
#2022-05-04|3853.73
#2022-05-05|3818.29
#2022-05-06|3726.94
#2022-05-09|3583.91
#2022-05-10|3633.70
#2022-05-11|3746.82
#2022-05-12|3725.64
#2022-05-13|3862.08
#2022-05-16|3855.54
#2022-05-17|3909.25
#2022-05-18|3835.88
#2022-05-19|3808.85
#2022-05-20|3850.62
#2022-05-23|3910.08
#2022-05-24|3881.65
#2022-05-25|3821.56
#2022-05-26| .
#2022-05-27|4014.43
#2022-05-30|4114.50
#2022-05-31|4050.34
#2022-06-01|3963.24
#2022-06-02|4048.96
#2022-06-03|4007.12
#2022-06-06| .
#2022-06-07|4043.95
#2022-06-08|4038.45
#2022-06-09|3863.98
#2022-06-10|3722.95
#2022-06-13|3658.04
#2022-06-14|3569.14
#2022-06-15|3648.49
#2022-06-16|3497.42
#2022-06-17|3504.99
#2022-06-20|3500.78
#2022-06-21|3498.04
#2022-06-22|3492.41
#2022-06-23|3455.52
#2022-06-24|3455.52
#2022-06-27|3619.05
#2022-06-28|3563.92
#2022-06-29|3513.66
#2022-06-30|3458.23
#2022-07-01|3506.15
#2022-07-04|3488.34
#2022-07-05|3460.04
#2022-07-06|3584.78
#2022-07-07|3658.24
#2022-07-08|3684.11
#2022-07-11|3625.93
#2022-07-12|3703.16
#2022-07-13|3626.24
#2022-07-14|3589.83
#2022-07-15|3570.10
#2022-07-18|3650.17
#2022-07-19|3666.96
#2022-07-20|3673.69
#2022-07-21|3807.44
#2022-07-22|3849.98
#2022-07-25|3827.87
#2022-07-26|3731.06
#2022-07-27|3767.48
#2022-07-28|3894.50
#2022-07-29|4037.78
#2022-08-01|3975.37
#2022-08-02|3885.71
#2022-08-03|3947.95
#2022-08-04|3981.06
#2022-08-05|3873.30
#2022-08-08|3964.80
#2022-08-09|3833.17
#2022-08-10|3961.00
#2022-08-11|3953.61
#2022-08-12|3939.25
#2022-08-15|3957.82
#2022-08-16|3977.80
#2022-08-17|3907.78
#2022-08-18|3946.74
#2022-08-19|3829.52
#2022-08-22|3741.32
#2022-08-23|3677.50
#2022-08-24|3686.28
#2022-08-25|3718.93
#2022-08-26|3593.07
#2022-08-29|3578.22
#2022-08-30|3585.86
#2022-08-31|3544.86
#2022-09-01|3427.68
#2022-09-02|3558.48
#2022-09-05|3510.52
#2022-09-06|3505.27
#2022-09-07|3502.59
#2022-09-08|3559.79
#2022-09-09|3623.53
#2022-09-12|3724.53
#2022-09-13|3603.16
#2022-09-14|3563.13
#2022-09-15|3571.76
#2022-09-16|3514.33
#2022-09-19|3497.00
#2022-09-20|3414.07
#2022-09-21|3417.17
#2022-09-22|3282.75
#2022-09-23|3278.59
#2022-09-26|3237.42
#2022-09-27|3252.51
#2022-09-28|3316.80
#2022-09-29|3211.57
#2022-09-30|3308.12
#2022-10-03|3337.65
#2022-10-04|3454.88
#2022-10-05|3355.63
#2022-10-06|3370.00
#2022-10-07|3230.52
#2022-10-10|3205.04
#2022-10-11|3192.68
#2022-10-12|3172.39
#2022-10-13|3227.75
#2022-10-14|3247.02
#2022-10-17|3345.57
#2022-10-18|3414.78
#2022-10-19|3300.19
#2022-10-20|3312.92
#2022-10-21|3297.17
#2022-10-24|3404.54
#2022-10-25|3546.07
#2022-10-26|3556.06
#2022-10-27|3528.63
#2022-10-28|3527.06
#2022-10-31|3508.33
#2022-11-01|3539.11
#2022-11-02|3503.21
#2022-11-03|3447.67
#2022-11-04|3508.78
#2022-11-07|3540.15
#2022-11-08|3617.29
#2022-11-09|3614.27
#2022-11-10|3870.04
#2022-11-11|3945.36
#2022-11-14|3919.46
#2022-11-15|3888.75
#2022-11-16|3783.77
#2022-11-17|3761.48
#2022-11-18|3795.71
#2022-11-21|3791.50
#2022-11-22|3792.79
#2022-11-23|3839.45
#2022-11-24|3870.46
#2022-11-25|3856.85
#2022-11-28|3800.11
#2022-11-29|3762.96
#2022-11-30|3761.83
#2022-12-01|3828.81
#2022-12-02|3794.15
#2022-12-05|3822.09
#2022-12-06|3729.79
#2022-12-07|3691.71
#2022-12-08|3700.11
#2022-12-09|3785.06
#2022-12-12|3765.18
#2022-12-13|3843.76
#2022-12-14|3863.96
#2022-12-15|3739.18
#2022-12-16|3626.02
#2022-12-19|3596.62
#2022-12-20|3560.24
#2022-12-21|3640.63
#2022-12-22|3583.50
#2022-12-23|3618.94
#2022-12-26| .
#2022-12-27|3650.35
#2022-12-28|3627.22
#2022-12-29|3687.37
#2022-12-30|3620.07
#2023-01-02|3669.24
#2023-01-03|3707.60
#2023-01-04|3756.58
#2023-01-05|3749.08
#2023-01-06| .
#2023-01-09|3842.87
#2023-01-10|3829.14
#2023-01-11|3940.75
#2023-01-12|3989.58
#2023-01-13|3981.43
#2023-01-16|4040.59
#2023-01-17|4005.04
#2023-01-18|3955.56
#2023-01-19|3805.40
#2023-01-20|3849.31
#2023-01-23|3943.43
#2023-01-24|3926.89
#2023-01-25|3895.07
#2023-01-26|3967.85
#2023-01-27|3982.26
#2023-01-30|3935.45
#2023-01-31|3910.69
#2023-02-01|3925.65
#2023-02-02|4205.09
#2023-02-03|4174.29
#2023-02-06|4065.40
#2023-02-07|4032.03
#2023-02-08|4040.83
#2023-02-09|4019.84
#2023-02-10|3942.40
#2023-02-13|4017.61
#2023-02-14|4012.19
#2023-02-15|4041.00
#2023-02-16|4047.21
#2023-02-17|4010.85
#2023-02-20|3985.07
#2023-02-21|3923.30
#2023-02-22|3912.69
#2023-02-23|3927.70
#2023-02-24|3878.94
#2023-02-27|3938.51
#2023-02-28|3952.51
#2023-03-01|3911.21
#2023-03-02|3904.46
#2023-03-03|3997.78
#2023-03-06|4016.30
#2023-03-07|3960.33
#2023-03-08|3945.41
#2023-03-09|3935.28
#2023-03-10|3805.05
#2023-03-13|3723.70
#2023-03-14|3793.48
#2023-03-15|3631.10
#2023-03-16|3679.57
#2023-03-17|3574.45
#2023-03-20|3607.17
#2023-03-21|3705.36
#2023-03-22|3690.77
#2023-03-23|3675.50
#2023-03-24|3633.48
#2023-03-27|3678.56
#2023-03-28|3627.72
#2023-03-29|3686.68
#2023-03-30|3768.92
#2023-03-31|3813.37
#2023-04-03|3805.96
#2023-04-04|3847.46
#2023-04-05|3816.53
#2023-04-06|3869.52
#2023-04-07| .
#2023-04-10| .
#2023-04-11|3928.31
#2023-04-12|3918.10
#2023-04-13|3929.22
#2023-04-14|3973.02
#2023-04-17|3879.40
#2023-04-18|3892.66
#2023-04-19|3884.03
#2023-04-20|3844.71
#2023-04-21|3877.68
#2023-04-24|3942.35
#2023-04-25|3961.84
#2023-04-26|3955.43
#2023-04-27|3977.46
#2023-04-28|4005.97
#2023-05-01| .
#2023-05-02|3933.04
#2023-05-03|3943.27
#2023-05-04|3910.63
#2023-05-05|3950.74
#2023-05-08|3949.78
#2023-05-09|3878.32
#2023-05-10|3887.39
#2023-05-11|3921.21
#2023-05-12|3914.96
#2023-05-15|3928.78
#2023-05-16|3896.25
#2023-05-17|3850.82
#2023-05-18| .
#2023-05-19|3962.48
#2023-05-22|3967.21
#2023-05-23|3947.04
#2023-05-24|3856.32
#2023-05-25|3831.81
#2023-05-26|3911.67
#2023-05-29|3907.89
#2023-05-30|3920.29
#2023-05-31|3908.86
#2023-06-01|3911.37
#2023-06-02|3968.88
#2023-06-05|3945.86
#2023-06-06|3945.86
#2023-06-07|3956.91
#2023-06-08|3950.00
#2023-06-09|3948.56
#2023-06-12|3919.28
#2023-06-13|3938.09
#2023-06-14|3909.86
#2023-06-15|3926.75
#2023-06-16|3946.22
#2023-06-19|3847.30
#2023-06-20|3832.37
#2023-06-21|3771.21
#2023-06-22|3765.95
#2023-06-23|3765.95
#2023-06-26|3741.65
#2023-06-27|3734.58
#2023-06-28|3792.96
#2023-06-29|3797.08
#2023-06-30|3852.74
#2023-07-03|3837.44
#2023-07-04|3851.26
#2023-07-05|3763.85
#2023-07-06|3702.11
#2023-07-07|3728.98
#2023-07-10|3716.58
#2023-07-11|3716.57
#2023-07-12|3790.91
#2023-07-13|3803.11
#2023-07-14|3834.14
#2023-07-17|3784.28
#2023-07-18|3853.80
#2023-07-19|3913.24
#2023-07-20|3910.31
#2023-07-21|3961.74
#2023-07-24|3989.99
#2023-07-25|4024.65
#2023-07-26|4023.51
#2023-07-27|4037.23
#2023-07-28|4039.36
#2023-07-31|4023.98
#2023-08-01|3975.54
#2023-08-02|3916.32
#2023-08-03|3879.78
#2023-08-04|3919.63
#2023-08-07|3918.59
#2023-08-08|3895.27
#2023-08-09|3938.84
#2023-08-10|3980.94
#2023-08-11|3890.50
#2023-08-14|3890.94
#2023-08-15|3836.74
#2023-08-16|3816.09
#2023-08-17|3756.80
#2023-08-18|3742.27
#2023-08-21|3728.38
#2023-08-22|3766.59
#2023-08-23|3743.52
#2023-08-24|3737.53
#2023-08-25|3711.55
#2023-08-28|3742.49
#2023-08-29|3782.11
#2023-08-30|3779.14
#2023-08-31|3801.77
#2023-09-01|3792.56
#2023-09-04|3799.70
#2023-09-05|3851.08
#2023-09-06|3857.36
#2023-09-07|3817.88
#2023-09-08|3787.21
#2023-09-11|3806.98
#2023-09-12|3795.65
#2023-09-13|3792.59
#2023-09-14|3821.29
#2023-09-15|3816.95
#2023-09-18|3777.39
#2023-09-19|3803.41
#2023-09-20|3861.09
#2023-09-21|3833.07
#2023-09-22|3820.42
#2023-09-25|3801.07
#2023-09-26|3765.67
#2023-09-27|3744.81
#2023-09-28|3730.86
#2023-09-29|3757.39
#2023-10-02|3734.95
#2023-10-03|3683.18
#2023-10-04|3675.90
#2023-10-05|3713.88
#2023-10-06|3774.49
#2023-10-09|3744.45
#2023-10-10|3842.66
#2023-10-11|3854.69
#2023-10-12|3915.69
#2023-10-13|3872.40
#2023-10-16|3880.59
#2023-10-17|3805.42
#2023-10-18|3717.82
#2023-10-19|3699.24
#2023-10-20|3577.31
#2023-10-23|3561.37
#2023-10-24|3602.87
#2023-10-25|3587.60
#2023-10-26|3607.17
#2023-10-27|3581.28
#2023-10-30|3588.03
#2023-10-31|3641.87
#2023-11-01|3654.11
#2023-11-02|3758.26
#2023-11-03|3749.14
#2023-11-06|3741.92
#2023-11-07|3743.35
#2023-11-08|3779.34
#2023-11-09|3829.52
#2023-11-10|3765.70
#2023-11-13|3767.92
#2023-11-14|3893.27
#2023-11-15|3915.96
#2023-11-16|3885.78
#2023-11-17|3941.62
#2023-11-20|3970.66
#2023-11-21|3951.92
#2023-11-22|3986.40
#2023-11-23|3987.18
#2023-11-24|4007.10
#2023-11-27|3983.82
#2023-11-28|3958.56
#2023-11-29|3998.92
#2023-11-30|4019.75
#2023-12-01|4046.96
#2023-12-04|4039.74
#2023-12-05|4069.99
#2023-12-06|4113.19
#2023-12-07|4116.46
#2023-12-08|4105.76
#2023-12-11|4152.04
#2023-12-12|4130.20
#2023-12-13|4121.72
#2023-12-14|4298.86
#2023-12-15|4349.28
#2023-12-18|4330.83
#2023-12-19|4363.24
#2023-12-20|4347.94
#2023-12-21|4319.18
#2023-12-22|4337.64
#2023-12-25| .
#2023-12-26| .
#2023-12-27|4356.52
#2023-12-28|4363.37
#2023-12-29|4375.83
#2024-01-01| .
#2024-01-02|4347.48
#2024-01-03|4272.18
#2024-01-04|4278.05
#2024-01-05|4209.39
#2024-01-08|4257.60
#2024-01-09|4218.70
#2024-01-10|4214.30
#2024-01-11|4190.61
#2024-01-12|4263.03
#2024-01-15|4223.35
#2024-01-16|4204.57
#2024-01-17|4149.32
#2024-01-18|4162.30
#2024-01-19|4200.19
#2024-01-22|4266.71
#2024-01-23|4291.67
#2024-01-24|4363.61
#2024-01-25|4396.03
#2024-01-26|4432.52
#2024-01-29|4430.69
#2024-01-30|4451.79
#2024-01-31|4455.73
#2024-02-01|4436.61
#2024-02-02|4425.31
#2024-02-05|4382.63
#2024-02-06|4417.86
#2024-02-07|4415.55
#2024-02-08|4453.45
#2024-02-09|4445.34
#2024-02-12|4506.72
#2024-02-13|4460.57
#2024-02-14|4477.15
#2024-02-15|4502.94
#2024-02-16|4555.63
#2024-02-19|4572.40
#2024-02-20|4560.73
#2024-02-21|4536.26
#2024-02-22|4604.31
#2024-02-23|4657.61
#2024-02-26|4708.81
#2024-02-27|4695.43
#2024-02-28|4687.38
#2024-02-29|4716.06
#2024-03-01|4738.68
#2024-03-04|4722.14
#2024-03-05|4690.55
#2024-03-06|4805.00
#2024-03-07|4809.07
#2024-03-08|4862.39
#2024-03-11|4852.26
#2024-03-12|4945.78
#2024-03-13|4958.31
#2024-03-14|4935.27
#2024-03-15|5001.80
#2024-03-18|4878.48
#2024-03-19|4929.59
#2024-03-20|4910.64
#2024-03-21|5010.29
#2024-03-22|5027.41
#2024-03-25|5029.59
#2024-03-26|5015.30
#2024-03-27|5008.87
#2024-03-28|4979.84
#2024-03-29| .
#2024-04-01| .
#2024-04-02|4948.69
#2024-04-03|4956.01
#2024-04-04|4964.14
#2024-04-05|4878.36
#2024-04-08|4914.00
#2024-04-09|4869.25
#2024-04-10|4852.59
#2024-04-11|4821.22
#2024-04-12|4808.71
#2024-04-15|4824.40
#2024-04-16|4723.86
#2024-04-17|4747.53
#2024-04-18|4677.76
#2024-04-19|4658.52
#2024-04-22|4695.59
#2024-04-23|4807.44
#2024-04-24|4784.02
#2024-04-25|4705.56
#2024-04-26|4801.77
#2024-04-29|4846.44
#2024-04-30|4859.72
#2024-05-01| .
#2024-05-02|4804.74
#2024-05-03|4869.52
#2024-05-06|4922.23
#2024-05-07|5006.99
#2024-05-08|4984.53
#2024-05-09| .
#2024-05-10|5086.28
#2024-05-13|5092.55
#2024-05-14|5126.34
#2024-05-15|5178.87
#2024-05-16|5135.09
#2024-05-17|5097.83
#2024-05-20|5191.35
#2024-05-21|5214.94
#2024-05-22|5203.14
#2024-05-23|5193.54
#2024-05-24|5197.53
#2024-05-27|5195.39
#2024-05-28|5150.44
#2024-05-29|5067.85
#2024-05-30|5069.34
#2024-05-31|5073.01
#2024-06-03|5084.76
#2024-06-04|5058.55
#2024-06-05|5129.01
#2024-06-06| .
#2024-06-07|5090.56
#2024-06-10|5049.85
#2024-06-11|5026.27
#2024-06-12|5193.18
#2024-06-13|5066.95
#2024-06-14|5001.87
#2024-06-17|5006.56
#2024-06-18|5006.95
#2024-06-19|4984.69
#2024-06-20|5067.32
#2024-06-21| .
#2024-06-24|5093.45
#2024-06-25|5036.01
#2024-06-26|5045.10
#2024-06-27|5038.05
#2024-06-28|5062.20
#2024-07-01|5079.03
#2024-07-02|5083.63
#2024-07-03|5070.79
#2024-07-04|5103.96
#2024-07-05|5111.00
#2024-07-08|5077.29
#2024-07-09|5072.67
#2024-07-10|5104.55
#2024-07-11|5165.64
#2024-07-12|5270.45
#2024-07-15|5245.46
#2024-07-16|5257.20
#2024-07-17|5250.47
#2024-07-18|5172.55
#2024-07-19|5177.23
#2024-07-22|5266.66
#2024-07-23|5288.23
#2024-07-24|5241.83
#2024-07-25|5212.00
#2024-07-26|5259.66
#2024-07-29|5273.56
#2024-07-30|5314.60
#2024-07-31|5356.29
#2024-08-01|5250.93
#2024-08-02|4965.23
#2024-08-05|4794.23
#2024-08-06|4854.38
#2024-08-07|4988.46
#2024-08-08|4977.67
#2024-08-09|5019.76
#2024-08-12|5024.58
#2024-08-13|5051.02
#2024-08-14|5075.62
#2024-08-15|5167.98
#2024-08-16|5217.07
#2024-08-19|5252.14
#2024-08-20|5224.33
#2024-08-21|5238.51
#2024-08-22|5311.17
#2024-08-23|5347.96
#2024-08-26|5377.36
#2024-08-27|5328.91
#2024-08-28|5351.56
#2024-08-29|5382.86
#2024-08-30|5391.42
#2024-09-02|5391.76
#2024-09-03|5299.85
#2024-09-04|5215.99
#2024-09-05|5140.00
#2024-09-06|5134.64
#2024-09-09|5210.74
#2024-09-10|5214.71
#2024-09-11|5179.04
#2024-09-12|5276.36
#2024-09-13|5340.92
#2024-09-16|5390.57
#2024-09-17|5442.50
#2024-09-18|5383.42
#2024-09-19|5505.53
#2024-09-20|5533.19
#2024-09-23|5536.16
#2024-09-24|5428.38
#2024-09-25|5440.16
#2024-09-26|5512.04
#2024-09-27|5498.77
#2024-09-30|5499.17
#2024-10-01|5455.19
#2024-10-02|5416.53
#2024-10-03|5361.50
#2024-10-04|5393.57
#2024-10-07|5348.41
#2024-10-08|5325.11
#2024-10-09|5348.30
#2024-10-10|5267.44
#2024-10-11|5370.36
#2024-10-14|5384.68
#2024-10-15|5363.84
#2024-10-16|5347.61
#2024-10-17|5339.83
#2024-10-18|5334.29
#2024-10-21|5292.53
#2024-10-22|5270.50
#2024-10-23|5257.90
#2024-10-24|5236.90
#2024-10-25|5269.26
#2024-10-28|5323.83
#2024-10-29|5300.61
#2024-10-30|5230.30
#2024-10-31|5178.32
#2024-11-01|5181.32
#2024-11-04|5190.62
#2024-11-05|5184.57
#2024-11-06|5185.05
#2024-11-07|5267.25
#2024-11-08|5219.16
#2024-11-11|5266.09
#2024-11-12|5118.28
#2024-11-13|5080.61
#2024-11-14|5128.42
#2024-11-15|5069.12
#2024-11-18|5079.31
#2024-11-19|5043.41
#2024-11-20|5033.67
#2024-11-21|5070.95
#2024-11-22|5125.03
#2024-11-25|5177.55
#2024-11-26|5130.55
#2024-11-27|5155.28
#2024-11-28|5163.61
#2024-11-29|5239.70
#2024-12-02|5270.33
#2024-12-03|5295.00
#2024-12-04|5300.12
#2024-12-05|5321.95
#2024-12-06|5346.48
#2024-12-09|5313.30
#2024-12-10|5278.16
#2024-12-11|5230.28
#2024-12-12|5189.45
#2024-12-13|5176.68
#2024-12-16|5186.32
#2024-12-17|5144.54
#2024-12-18|5175.24
#2024-12-19|5002.02
#2024-12-20|5032.50
#2024-12-23|5029.27
#2024-12-24| .
#2024-12-25| .
#2024-12-26| .
#2024-12-27|5091.36
#2024-12-30|5068.31
#2024-12-31| .
#2025-01-01| .
#2025-01-02|5137.21
#2025-01-03|5154.85
#2025-01-06| .
#2025-01-07|5183.32
#2025-01-08|5224.61
#2025-01-09|5221.39
#2025-01-10|5190.96
#2025-01-13|5132.13
#2025-01-14|5151.63
#2025-01-15|5326.79
#2025-01-16|5359.31
#2025-01-17|5432.47
#2025-01-20|5410.15
#2025-01-21|5491.19
#2025-01-22|5538.39
#2025-01-23|5640.27
#2025-01-24|5586.19
#2025-01-27|5531.67
#2025-01-28|5531.38
#2025-01-29|5555.10
#2025-01-30|5622.48
#2025-01-31|5634.58
#2025-02-03|5513.87
#2025-02-04|5515.43
#2025-02-05|5548.30
#2025-02-06|5626.61
#2025-02-07|5565.05
#2025-02-10|5602.69
#2025-02-11|5610.61
#2025-02-12|5599.07
#2025-02-13|5680.49
#2025-02-14|5702.16
#2025-02-17|5757.23
#2025-02-18|5770.02
#2025-02-19|5653.40
#2025-02-20|5641.13
#2025-02-21|5634.32
#2025-02-24|5573.21
#2025-02-25|5549.61
#2025-02-26|5633.05
#2025-02-27|5554.96
#2025-02-28|5542.43
#2025-03-03|5596.13
#2025-03-04|5337.50
#2025-03-05|5426.20
#2025-03-06|5374.98
#2025-03-07|5355.25
#2025-03-10|5238.45
#2025-03-11|5157.01
#2025-03-12|5230.18
#2025-03-13|5196.17
#2025-03-14|5306.20
#2025-03-17|5314.66
#2025-03-18|5326.78
#2025-03-19|5381.03
#2025-03-20|5398.00
#2025-03-21|5341.96
#2025-03-24|5371.56
#2025-03-25|5390.78
#2025-03-26|5318.59
#2025-03-27|5284.34
#2025-03-28|5234.10
#2025-03-31|5116.21
#2025-04-01|5189.59
#2025-04-02|5134.17
#2025-04-03|4899.39
#2025-04-04|4628.67
#2025-04-07|4342.21
#2025-04-08|4458.00
#2025-04-09|4270.01
#2025-04-10|4552.08
#2025-04-11|4539.29
#2025-04-14|4674.50
#2025-04-15|4770.03
#2025-04-16|4680.59
#2025-04-17|4659.35
#2025-04-18| .
#2025-04-21| .
#2025-04-22|4708.56
#2025-04-23|4795.03
#2025-04-24|4810.61
#2025-04-25|4872.43
#2025-04-28|4858.63
#2025-04-29|4830.84
#2025-04-30|4900.82
#2025-05-01| .
#2025-05-02|4948.14
#2025-05-05|4953.12
#2025-05-06|4873.86
#2025-05-07|4874.38
#2025-05-08|4903.61
#2025-05-09|4905.14
#2025-05-12|5098.39
#2025-05-13|5092.80
#2025-05-14|5072.52
#2025-05-15|5101.59
#2025-05-16|5088.45
#2025-05-19|5079.68
#2025-05-20|5094.73
#2025-05-21|5035.06
#2025-05-22|4901.38
#2025-05-23|4824.77
#2025-05-26|4909.72
#2025-05-27|4915.85
#2025-05-28|4891.33
#2025-05-29| .
#2025-05-30|4894.95
#2025-06-02|4849.78
#2025-06-03|4837.11
#2025-06-04|4894.63
#2025-06-05|4915.96
#2025-06-06| .
#2025-06-09|4935.53
#2025-06-10|4955.34
#2025-06-11|4936.28
#2025-06-12|4844.59
#2025-06-13|4763.88
#2025-06-16|4827.81
#2025-06-17|4771.15
#2025-06-18|4782.12
#2025-06-19|4764.40
#2025-06-20| .
#2025-06-23|4747.19
#2025-06-24|4850.58
#2025-06-25|4868.58
#2025-06-26|4905.22
#2025-06-27|5029.98
#2025-06-30|4987.55
#2025-07-01|4983.39
#2025-07-02|5025.64
#2025-07-03|5085.98
#2025-07-04|5043.98
#2025-07-07|5066.78
#2025-07-08|5107.38
#2025-07-09|5162.05
#2025-07-10|5287.18
#2025-07-11|5232.84
#2025-07-14|5211.45
#2025-07-15|5209.93
#2025-07-16|5216.12
#2025-07-17|5259.61
#2025-07-18|5234.82
#2025-07-21|5233.43
#2025-07-22|5148.35
#2025-07-23|5243.18
#2025-07-24|5265.70
#2025-07-25|5255.81
#2025-07-28|5226.39
#2025-07-29|5228.85
#2025-07-30|5232.94
#2025-07-31|5136.95
#2025-08-01|5056.01
#2025-08-04|5099.41
#2025-08-05|5133.86
#2025-08-06|5142.08
#2025-08-07|5198.68
#2025-08-08|5208.18
#2025-08-11|5193.70
#2025-08-12|5195.94
#2025-08-13|5214.02
#2025-08-14|5262.06
#2025-08-15|5291.69
#2025-08-18|5256.27
#2025-08-19|5331.82
#2025-08-20|5292.14
#2025-08-21|5257.78
#2025-08-22|5357.72
#2025-08-25|5337.43
#2025-08-26|5285.90
#2025-08-27|5291.04
#2025-08-28|5278.49
#2025-08-29|5237.00
#2025-09-01|5263.44
#2025-09-02|5122.76
#2025-09-03|5169.28
#2025-09-04|5168.75
#2025-09-05|5182.22
#2025-09-08|5167.01
#2025-09-09|5136.31
#2025-09-10|5130.93
#2025-09-11|5152.47
#2025-09-12|5150.04
#2025-09-15|5183.47
#2025-09-16|5107.97
#2025-09-17|5098.29
#2025-09-18|5186.84
#2025-09-19|5170.40
#2025-09-22|5172.22
#2025-09-23|5249.97
#2025-09-24|5143.61
#2025-09-25|5055.60
#2025-09-26|5116.92
#2025-09-29|5175.91
#2025-09-30|5208.34
#2025-10-01|5212.37
#2025-10-02|5313.56
#2025-10-03|5375.58
#2025-10-06|5431.67
#2025-10-07|5381.10
#2025-10-08|5427.36
#2025-10-09|5455.72
#2025-10-10|5358.84
#2025-10-13|5367.38
#2025-10-14|5359.80
#2025-10-15|5423.00
#2025-10-16|5391.31
#2025-10-17|5301.91
#2025-10-20|5390.16
#2025-10-21|5392.60
#2025-10-22|5394.08
#2025-10-23|5425.20
#2025-10-24|5469.23
#2025-10-27|5522.67
#2025-10-28|5485.73
#2025-10-29|5459.78
#2025-10-30|5478.25
#2025-10-31|5450.46
#2025-11-03|5448.82
#2025-11-04|5426.10
#2025-11-05|5443.44
#2025-11-06|5409.11
#2025-11-07|5371.00
#2025-11-10|5450.13
#2025-11-11|5548.84
#2025-11-12|5572.82
#2025-11-13|5527.69
#2025-11-14|5503.40
#2025-11-17|5425.91
#2025-11-18|5292.56
#2025-11-19|5315.42
#2025-11-20|5361.07
#2025-11-21|5328.02
#2025-11-24|5407.34
#2025-11-25|5459.19
#2025-11-26|5506.37
#2025-11-27|5525.42
#2025-11-28|5483.87
#2025-12-01|5423.72
#2025-12-02|5429.80
#2025-12-03|5407.93
#2025-12-04|5460.33
#2025-12-05|5505.32
#2025-12-08|5465.55
#2025-12-09|5441.45
#2025-12-10|5486.18
#2025-12-11|5464.11
#2025-12-12|5488.45
#2025-12-15|5525.42
#2025-12-16|5504.58
#2025-12-17|5467.32
#2025-12-18|5543.91
#2025-12-19|5586.38
#2025-12-22|5625.75
#2025-12-23|5637.06
#2025-12-24| .
#2025-12-25| .
#2025-12-26| .
#2025-12-29|5690.98
#2025-12-30|5729.03
#2025-12-31| .
#2026-01-01| .
#2026-01-02|5658.09
#2026-01-05|5685.94
#2026-01-06| .
#2026-01-07|5853.33
#2026-01-08|5751.93
#2026-01-09|5834.90
#2026-01-12|5841.92
#2026-01-13|5839.09
#2026-01-14|5825.33
#2026-01-15|5941.68
#2026-01-16|5972.03
#2026-01-19|5783.25
#2026-01-20|5777.57
#2026-01-21|5785.62
#2026-01-22|5877.12
#2026-01-23|5832.58
#2026-01-26|5773.18
#2026-01-27|5802.84
#2026-01-28|5803.10
#2026-01-29|5805.88
#2026-01-30|5786.39
#2026-02-02|5860.94
#2026-02-03|5779.66
#2026-02-04|5805.25
#2026-02-05|5761.57
#2026-02-06|5822.44
#2026-02-09|5904.56
#2026-02-10|5926.79
#2026-02-11|5873.16
#2026-02-12|5810.53
#2026-02-13|5783.38
#2026-02-16|5808.87
#2026-02-17|5823.57
#2026-02-18|5915.52
#2026-02-19|5861.90
#2026-02-20|5908.06
#2026-02-23|5799.25
#2026-02-24|5844.53
#2026-02-25|5876.45
#2026-02-26|5957.80
#2026-02-27|5981.23
#2026-03-02|5851.23
#2026-03-03|5715.67
#2026-03-04|5842.73
#2026-03-05|5814.73
#2026-03-06|5742.77
#2026-03-09|5638.83
#2026-03-10|5803.02
#2026-03-11|5700.24
#2026-03-12|5679.74
#2026-03-13|5660.53
#2026-03-16|5681.41
#2026-03-17|5686.80
#2026-03-18|5671.02
#2026-03-19|5520.39
#2026-03-20|5430.38