Table Data - OMX Stockholm Financials Gross Index
| Title | OMX Stockholm Financials Gross Index |
|---|---|
| Series ID | NASDAQSX30GI |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2000-01-03 to 2026-04-01 |
| Last Updated | 2026-04-01 11:07 PM CDT |
| Notes | For more information about this series, see: SX30GI Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2000-01-03 | 495.91 |
| 2000-01-04 | 471.91 |
| 2000-01-05 | 457.21 |
| 2000-01-06 | . |
| 2000-01-07 | 469.76 |
| 2000-01-10 | 495.72 |
| 2000-01-11 | 495.87 |
| 2000-01-12 | 498.31 |
| 2000-01-13 | 494.83 |
| 2000-01-14 | 501.81 |
| 2000-01-17 | 506.31 |
| 2000-01-18 | 505.00 |
| 2000-01-19 | 500.50 |
| 2000-01-20 | 496.61 |
| 2000-01-21 | 495.38 |
| 2000-01-24 | 489.47 |
| 2000-01-25 | 480.06 |
| 2000-01-26 | 477.81 |
| 2000-01-27 | 475.71 |
| 2000-01-28 | 480.13 |
| 2000-01-31 | 472.76 |
| 2000-02-01 | 478.77 |
| 2000-02-02 | 490.97 |
| 2000-02-03 | 486.65 |
| 2000-02-04 | 491.63 |
| 2000-02-07 | 489.50 |
| 2000-02-08 | 499.39 |
| 2000-02-09 | 500.66 |
| 2000-02-10 | 503.69 |
| 2000-02-11 | 495.78 |
| 2000-02-14 | 496.81 |
| 2000-02-15 | 490.55 |
| 2000-02-16 | 514.28 |
| 2000-02-17 | 530.74 |
| 2000-02-18 | 528.08 |
| 2000-02-21 | 539.77 |
| 2000-02-22 | 519.26 |
| 2000-02-23 | 523.96 |
| 2000-02-24 | 530.78 |
| 2000-02-25 | 546.59 |
| 2000-02-28 | 546.05 |
| 2000-02-29 | 546.16 |
| 2000-03-01 | 571.67 |
| 2000-03-02 | 586.75 |
| 2000-03-03 | 578.58 |
| 2000-03-06 | 585.07 |
| 2000-03-07 | 598.75 |
| 2000-03-08 | 583.60 |
| 2000-03-09 | 594.89 |
| 2000-03-10 | 613.05 |
| 2000-03-13 | 580.28 |
| 2000-03-14 | 576.36 |
| 2000-03-15 | 556.19 |
| 2000-03-16 | 567.16 |
| 2000-03-17 | 586.50 |
| 2000-03-20 | 588.73 |
| 2000-03-21 | 585.29 |
| 2000-03-22 | 584.98 |
| 2000-03-23 | 585.15 |
| 2000-03-24 | 580.29 |
| 2000-03-27 | 581.01 |
| 2000-03-28 | 584.84 |
| 2000-03-29 | 589.24 |
| 2000-03-30 | 586.25 |
| 2000-03-31 | 586.56 |
| 2000-04-03 | 582.10 |
| 2000-04-04 | 603.33 |
| 2000-04-05 | 570.48 |
| 2000-04-06 | 586.04 |
| 2000-04-07 | 592.47 |
| 2000-04-10 | 593.67 |
| 2000-04-11 | 586.07 |
| 2000-04-12 | 590.06 |
| 2000-04-13 | 594.38 |
| 2000-04-14 | 589.57 |
| 2000-04-17 | 590.06 |
| 2000-04-18 | 604.00 |
| 2000-04-19 | 613.86 |
| 2000-04-20 | 616.55 |
| 2000-04-21 | . |
| 2000-04-24 | . |
| 2000-04-25 | 620.85 |
| 2000-04-26 | 631.23 |
| 2000-04-27 | 621.61 |
| 2000-04-28 | 634.62 |
| 2000-05-01 | . |
| 2000-05-02 | 645.83 |
| 2000-05-03 | 643.83 |
| 2000-05-04 | 651.87 |
| 2000-05-05 | 648.07 |
| 2000-05-08 | 657.61 |
| 2000-05-09 | 651.20 |
| 2000-05-10 | 655.13 |
| 2000-05-11 | 647.10 |
| 2000-05-12 | 646.93 |
| 2000-05-15 | 657.23 |
| 2000-05-16 | 658.45 |
| 2000-05-17 | 653.99 |
| 2000-05-18 | 652.28 |
| 2000-05-19 | 649.04 |
| 2000-05-22 | 625.66 |
| 2000-05-23 | 643.65 |
| 2000-05-24 | 626.88 |
| 2000-05-25 | 642.96 |
| 2000-05-26 | 644.73 |
| 2000-05-29 | 636.74 |
| 2000-05-30 | 648.63 |
| 2000-05-31 | 656.56 |
| 2000-06-01 | . |
| 2000-06-02 | 676.95 |
| 2000-06-05 | 667.85 |
| 2000-06-06 | 660.95 |
| 2000-06-07 | 659.87 |
| 2000-06-08 | 653.89 |
| 2000-06-09 | 654.28 |
| 2000-06-12 | . |
| 2000-06-13 | 632.29 |
| 2000-06-14 | 624.06 |
| 2000-06-15 | 615.51 |
| 2000-06-16 | 608.44 |
| 2000-06-19 | 605.33 |
| 2000-06-20 | 626.40 |
| 2000-06-21 | 630.90 |
| 2000-06-22 | 638.74 |
| 2000-06-23 | . |
| 2000-06-26 | 642.24 |
| 2000-06-27 | 638.80 |
| 2000-06-28 | 651.83 |
| 2000-06-29 | 655.35 |
| 2000-06-30 | 669.81 |
| 2000-07-03 | 655.16 |
| 2000-07-04 | 666.10 |
| 2000-07-05 | 666.84 |
| 2000-07-06 | 655.07 |
| 2000-07-07 | 657.12 |
| 2000-07-10 | 665.55 |
| 2000-07-11 | 669.92 |
| 2000-07-12 | 661.45 |
| 2000-07-13 | 665.58 |
| 2000-07-14 | 671.14 |
| 2000-07-17 | 679.19 |
| 2000-07-18 | 678.13 |
| 2000-07-19 | 675.18 |
| 2000-07-20 | 681.10 |
| 2000-07-21 | 674.36 |
| 2000-07-24 | 680.30 |
| 2000-07-25 | 680.12 |
| 2000-07-26 | 676.32 |
| 2000-07-27 | 671.66 |
| 2000-07-28 | 658.69 |
| 2000-07-31 | 658.73 |
| 2000-08-01 | 655.06 |
| 2000-08-02 | 665.86 |
| 2000-08-03 | 655.07 |
| 2000-08-04 | 660.07 |
| 2000-08-07 | 659.21 |
| 2000-08-08 | 643.98 |
| 2000-08-09 | 651.24 |
| 2000-08-10 | 636.61 |
| 2000-08-11 | 626.42 |
| 2000-08-14 | 637.34 |
| 2000-08-15 | 629.79 |
| 2000-08-16 | 632.17 |
| 2000-08-17 | 634.32 |
| 2000-08-18 | 632.18 |
| 2000-08-21 | 635.06 |
| 2000-08-22 | 643.64 |
| 2000-08-23 | 651.91 |
| 2000-08-24 | 641.10 |
| 2000-08-25 | 649.39 |
| 2000-08-28 | 652.40 |
| 2000-08-29 | 651.45 |
| 2000-08-30 | 657.11 |
| 2000-08-31 | 660.79 |
| 2000-09-01 | 666.23 |
| 2000-09-04 | 680.94 |
| 2000-09-05 | 680.44 |
| 2000-09-06 | 678.76 |
| 2000-09-07 | 675.85 |
| 2000-09-08 | 669.91 |
| 2000-09-11 | 673.42 |
| 2000-09-12 | 669.13 |
| 2000-09-13 | 661.43 |
| 2000-09-14 | 670.61 |
| 2000-09-15 | 667.30 |
| 2000-09-18 | 656.84 |
| 2000-09-19 | 659.29 |
| 2000-09-20 | 656.05 |
| 2000-09-21 | 652.16 |
| 2000-09-22 | 654.79 |
| 2000-09-25 | 659.20 |
| 2000-09-26 | 664.38 |
| 2000-09-27 | 665.90 |
| 2000-09-28 | 662.17 |
| 2000-09-29 | 665.48 |
| 2000-10-02 | 672.33 |
| 2000-10-03 | 675.71 |
| 2000-10-04 | 666.36 |
| 2000-10-05 | 670.61 |
| 2000-10-06 | 653.01 |
| 2000-10-09 | 640.96 |
| 2000-10-10 | 643.24 |
| 2000-10-11 | 625.25 |
| 2000-10-12 | 624.53 |
| 2000-10-13 | 625.16 |
| 2000-10-16 | 632.50 |
| 2000-10-17 | 623.31 |
| 2000-10-18 | 608.87 |
| 2000-10-19 | 626.55 |
| 2000-10-20 | 647.04 |
| 2000-10-23 | 653.07 |
| 2000-10-24 | 665.87 |
| 2000-10-25 | 661.53 |
| 2000-10-26 | 649.62 |
| 2000-10-27 | 660.34 |
| 2000-10-30 | 657.50 |
| 2000-10-31 | 655.40 |
| 2000-11-01 | 646.93 |
| 2000-11-02 | 649.85 |
| 2000-11-03 | 653.31 |
| 2000-11-06 | 663.92 |
| 2000-11-07 | 670.70 |
| 2000-11-08 | 665.00 |
| 2000-11-09 | 661.36 |
| 2000-11-10 | 657.30 |
| 2000-11-13 | 649.26 |
| 2000-11-14 | 664.36 |
| 2000-11-15 | 663.12 |
| 2000-11-16 | 660.88 |
| 2000-11-17 | 648.22 |
| 2000-11-20 | 649.62 |
| 2000-11-21 | 650.87 |
| 2000-11-22 | 629.94 |
| 2000-11-23 | 624.16 |
| 2000-11-24 | 632.65 |
| 2000-11-27 | 646.87 |
| 2000-11-28 | 637.45 |
| 2000-11-29 | 636.95 |
| 2000-11-30 | 623.32 |
| 2000-12-01 | 629.31 |
| 2000-12-04 | 618.90 |
| 2000-12-05 | 631.21 |
| 2000-12-06 | 639.67 |
| 2000-12-07 | 631.82 |
| 2000-12-08 | 631.99 |
| 2000-12-11 | 638.12 |
| 2000-12-12 | 649.62 |
| 2000-12-13 | 641.67 |
| 2000-12-14 | 631.91 |
| 2000-12-15 | 623.25 |
| 2000-12-18 | 636.67 |
| 2000-12-19 | 641.02 |
| 2000-12-20 | 620.17 |
| 2000-12-21 | 618.68 |
| 2000-12-22 | 620.58 |
| 2000-12-25 | . |
| 2000-12-26 | . |
| 2000-12-27 | 635.04 |
| 2000-12-28 | 641.27 |
| 2000-12-29 | 632.30 |
| 2001-01-01 | . |
| 2001-01-02 | 627.31 |
| 2001-01-03 | 605.49 |
| 2001-01-04 | 638.81 |
| 2001-01-05 | 647.48 |
| 2001-01-08 | 647.71 |
| 2001-01-09 | 646.83 |
| 2001-01-10 | 635.49 |
| 2001-01-11 | 638.20 |
| 2001-01-12 | 639.05 |
| 2001-01-15 | 639.94 |
| 2001-01-16 | 626.85 |
| 2001-01-17 | 647.83 |
| 2001-01-18 | 648.81 |
| 2001-01-19 | 663.95 |
| 2001-01-22 | 660.47 |
| 2001-01-23 | 658.10 |
| 2001-01-24 | 670.62 |
| 2001-01-25 | 675.29 |
| 2001-01-26 | 658.30 |
| 2001-01-29 | 661.88 |
| 2001-01-30 | 663.38 |
| 2001-01-31 | 667.35 |
| 2001-02-01 | 662.44 |
| 2001-02-02 | 652.12 |
| 2001-02-05 | 640.52 |
| 2001-02-06 | 649.79 |
| 2001-02-07 | 640.65 |
| 2001-02-08 | 635.90 |
| 2001-02-09 | 621.29 |
| 2001-02-12 | 616.60 |
| 2001-02-13 | 616.39 |
| 2001-02-14 | 591.22 |
| 2001-02-15 | 601.65 |
| 2001-02-16 | 588.14 |
| 2001-02-19 | 596.76 |
| 2001-02-20 | 591.19 |
| 2001-02-21 | 584.69 |
| 2001-02-22 | 579.05 |
| 2001-02-23 | 574.77 |
| 2001-02-26 | 585.99 |
| 2001-02-27 | 587.52 |
| 2001-02-28 | 590.54 |
| 2001-03-01 | 574.80 |
| 2001-03-02 | 580.84 |
| 2001-03-05 | 579.19 |
| 2001-03-06 | 593.61 |
| 2001-03-07 | 603.46 |
| 2001-03-08 | 591.90 |
| 2001-03-09 | 584.29 |
| 2001-03-12 | 564.73 |
| 2001-03-13 | 564.64 |
| 2001-03-14 | 547.96 |
| 2001-03-15 | 563.07 |
| 2001-03-16 | 550.81 |
| 2001-03-19 | 538.27 |
| 2001-03-20 | 550.20 |
| 2001-03-21 | 531.87 |
| 2001-03-22 | 510.42 |
| 2001-03-23 | 522.56 |
| 2001-03-26 | 545.82 |
| 2001-03-27 | 553.50 |
| 2001-03-28 | 525.12 |
| 2001-03-29 | 521.08 |
| 2001-03-30 | 516.87 |
| 2001-04-02 | 502.51 |
| 2001-04-03 | 494.61 |
| 2001-04-04 | 505.43 |
| 2001-04-05 | 528.48 |
| 2001-04-06 | 511.93 |
| 2001-04-09 | 529.35 |
| 2001-04-10 | 531.71 |
| 2001-04-11 | 520.53 |
| 2001-04-12 | 510.27 |
| 2001-04-13 | . |
| 2001-04-16 | . |
| 2001-04-17 | 506.06 |
| 2001-04-18 | 538.89 |
| 2001-04-19 | 540.93 |
| 2001-04-20 | 537.40 |
| 2001-04-23 | 525.86 |
| 2001-04-24 | 527.84 |
| 2001-04-25 | 531.08 |
| 2001-04-26 | 523.53 |
| 2001-04-27 | 546.23 |
| 2001-04-30 | 557.87 |
| 2001-05-01 | . |
| 2001-05-02 | 561.38 |
| 2001-05-03 | 555.14 |
| 2001-05-04 | 571.00 |
| 2001-05-07 | 578.01 |
| 2001-05-08 | 568.44 |
| 2001-05-09 | 568.07 |
| 2001-05-10 | 580.54 |
| 2001-05-11 | 577.19 |
| 2001-05-14 | 572.15 |
| 2001-05-15 | 570.77 |
| 2001-05-16 | 572.05 |
| 2001-05-17 | 582.02 |
| 2001-05-18 | 584.70 |
| 2001-05-21 | 595.93 |
| 2001-05-22 | 593.44 |
| 2001-05-23 | 582.04 |
| 2001-05-24 | . |
| 2001-05-25 | 580.60 |
| 2001-05-28 | 575.15 |
| 2001-05-29 | 570.32 |
| 2001-05-30 | 560.53 |
| 2001-05-31 | 562.13 |
| 2001-06-01 | 558.09 |
| 2001-06-04 | . |
| 2001-06-05 | 575.71 |
| 2001-06-06 | 569.09 |
| 2001-06-07 | 560.91 |
| 2001-06-08 | 559.27 |
| 2001-06-11 | 551.81 |
| 2001-06-12 | 551.54 |
| 2001-06-13 | 565.17 |
| 2001-06-14 | 555.12 |
| 2001-06-15 | 563.15 |
| 2001-06-18 | 552.90 |
| 2001-06-19 | 548.33 |
| 2001-06-20 | 541.24 |
| 2001-06-21 | 537.95 |
| 2001-06-22 | . |
| 2001-06-25 | 536.04 |
| 2001-06-26 | 535.46 |
| 2001-06-27 | 537.34 |
| 2001-06-28 | 549.38 |
| 2001-06-29 | 553.81 |
| 2001-07-02 | 562.89 |
| 2001-07-03 | 559.13 |
| 2001-07-04 | 554.79 |
| 2001-07-05 | 549.70 |
| 2001-07-06 | 527.44 |
| 2001-07-09 | 520.57 |
| 2001-07-10 | 521.44 |
| 2001-07-11 | 515.62 |
| 2001-07-12 | 521.41 |
| 2001-07-13 | 525.70 |
| 2001-07-16 | 525.09 |
| 2001-07-17 | 518.43 |
| 2001-07-18 | 510.75 |
| 2001-07-19 | 521.64 |
| 2001-07-20 | 515.82 |
| 2001-07-23 | 521.59 |
| 2001-07-24 | 514.80 |
| 2001-07-25 | 511.21 |
| 2001-07-26 | 515.16 |
| 2001-07-27 | 524.28 |
| 2001-07-30 | 526.99 |
| 2001-07-31 | 534.62 |
| 2001-08-01 | 533.05 |
| 2001-08-02 | 534.42 |
| 2001-08-03 | 530.92 |
| 2001-08-06 | 531.15 |
| 2001-08-07 | 535.46 |
| 2001-08-08 | 527.71 |
| 2001-08-09 | 516.20 |
| 2001-08-10 | 507.53 |
| 2001-08-13 | 508.50 |
| 2001-08-14 | 516.42 |
| 2001-08-15 | 513.72 |
| 2001-08-16 | 512.01 |
| 2001-08-17 | 505.14 |
| 2001-08-20 | 496.26 |
| 2001-08-21 | 501.20 |
| 2001-08-22 | 510.17 |
| 2001-08-23 | 515.52 |
| 2001-08-24 | 526.37 |
| 2001-08-27 | 522.48 |
| 2001-08-28 | 515.72 |
| 2001-08-29 | 511.19 |
| 2001-08-30 | 500.66 |
| 2001-08-31 | 500.84 |
| 2001-09-03 | 490.36 |
| 2001-09-04 | 500.85 |
| 2001-09-05 | 483.45 |
| 2001-09-06 | 474.57 |
| 2001-09-07 | 462.96 |
| 2001-09-10 | 456.11 |
| 2001-09-11 | 418.46 |
| 2001-09-12 | 439.85 |
| 2001-09-13 | 455.92 |
| 2001-09-14 | 445.69 |
| 2001-09-17 | 452.00 |
| 2001-09-18 | 443.32 |
| 2001-09-19 | 432.30 |
| 2001-09-20 | 407.73 |
| 2001-09-21 | 399.45 |
| 2001-09-24 | 415.69 |
| 2001-09-25 | 417.54 |
| 2001-09-26 | 408.84 |
| 2001-09-27 | 415.37 |
| 2001-09-28 | 424.47 |
| 2001-10-01 | 417.41 |
| 2001-10-02 | 421.04 |
| 2001-10-03 | 425.60 |
| 2001-10-04 | 435.32 |
| 2001-10-05 | 429.36 |
| 2001-10-08 | 425.02 |
| 2001-10-09 | 417.39 |
| 2001-10-10 | 432.36 |
| 2001-10-11 | 458.33 |
| 2001-10-12 | 447.25 |
| 2001-10-15 | 445.67 |
| 2001-10-16 | 448.44 |
| 2001-10-17 | 461.69 |
| 2001-10-18 | 446.33 |
| 2001-10-19 | 439.91 |
| 2001-10-22 | 438.28 |
| 2001-10-23 | 449.10 |
| 2001-10-24 | 453.71 |
| 2001-10-25 | 442.03 |
| 2001-10-26 | 453.88 |
| 2001-10-29 | 444.55 |
| 2001-10-30 | 424.75 |
| 2001-10-31 | 426.70 |
| 2001-11-01 | 420.32 |
| 2001-11-02 | 419.87 |
| 2001-11-05 | 428.79 |
| 2001-11-06 | 433.35 |
| 2001-11-07 | 439.96 |
| 2001-11-08 | 453.29 |
| 2001-11-09 | 443.85 |
| 2001-11-12 | 436.24 |
| 2001-11-13 | 453.10 |
| 2001-11-14 | 459.53 |
| 2001-11-15 | 464.90 |
| 2001-11-16 | 470.25 |
| 2001-11-19 | 475.49 |
| 2001-11-20 | 466.57 |
| 2001-11-21 | 468.01 |
| 2001-11-22 | 477.46 |
| 2001-11-23 | 479.56 |
| 2001-11-26 | 484.58 |
| 2001-11-27 | 483.77 |
| 2001-11-28 | 480.49 |
| 2001-11-29 | 483.93 |
| 2001-11-30 | 485.11 |
| 2001-12-03 | 479.58 |
| 2001-12-04 | 482.68 |
| 2001-12-05 | 508.82 |
| 2001-12-06 | 508.98 |
| 2001-12-07 | 506.98 |
| 2001-12-10 | 501.12 |
| 2001-12-11 | 492.29 |
| 2001-12-12 | 486.40 |
| 2001-12-13 | 483.13 |
| 2001-12-14 | 476.16 |
| 2001-12-17 | 482.89 |
| 2001-12-18 | 487.52 |
| 2001-12-19 | 483.30 |
| 2001-12-20 | 477.53 |
| 2001-12-21 | 484.02 |
| 2001-12-24 | . |
| 2001-12-25 | . |
| 2001-12-26 | . |
| 2001-12-27 | 494.61 |
| 2001-12-28 | 498.77 |
| 2001-12-31 | . |
| 2002-01-01 | . |
| 2002-01-02 | 492.14 |
| 2002-01-03 | 514.58 |
| 2002-01-04 | 513.95 |
| 2002-01-07 | 510.15 |
| 2002-01-08 | 499.20 |
| 2002-01-09 | 503.92 |
| 2002-01-10 | 494.05 |
| 2002-01-11 | 500.83 |
| 2002-01-14 | 484.60 |
| 2002-01-15 | 480.05 |
| 2002-01-16 | 468.15 |
| 2002-01-17 | 475.80 |
| 2002-01-18 | 476.66 |
| 2002-01-21 | 472.04 |
| 2002-01-22 | 473.43 |
| 2002-01-23 | 480.95 |
| 2002-01-24 | 481.21 |
| 2002-01-25 | 476.77 |
| 2002-01-28 | 475.65 |
| 2002-01-29 | 465.00 |
| 2002-01-30 | 454.22 |
| 2002-01-31 | 465.80 |
| 2002-02-01 | 467.98 |
| 2002-02-04 | 468.93 |
| 2002-02-05 | 467.91 |
| 2002-02-06 | 460.78 |
| 2002-02-07 | 463.40 |
| 2002-02-08 | 462.42 |
| 2002-02-11 | 467.94 |
| 2002-02-12 | 469.18 |
| 2002-02-13 | 462.73 |
| 2002-02-14 | 468.20 |
| 2002-02-15 | 459.14 |
| 2002-02-18 | 453.13 |
| 2002-02-19 | 446.47 |
| 2002-02-20 | 442.74 |
| 2002-02-21 | 447.32 |
| 2002-02-22 | 440.98 |
| 2002-02-25 | 442.53 |
| 2002-02-26 | 449.49 |
| 2002-02-27 | 458.58 |
| 2002-02-28 | 461.88 |
| 2002-03-01 | 462.60 |
| 2002-03-04 | 482.16 |
| 2002-03-05 | 486.95 |
| 2002-03-06 | 478.54 |
| 2002-03-07 | 484.35 |
| 2002-03-08 | 493.24 |
| 2002-03-11 | 489.64 |
| 2002-03-12 | 487.45 |
| 2002-03-13 | 490.03 |
| 2002-03-14 | 486.12 |
| 2002-03-15 | 476.92 |
| 2002-03-18 | 475.10 |
| 2002-03-19 | 478.24 |
| 2002-03-20 | 477.19 |
| 2002-03-21 | 478.82 |
| 2002-03-22 | 486.94 |
| 2002-03-25 | 483.23 |
| 2002-03-26 | 479.85 |
| 2002-03-27 | 477.37 |
| 2002-03-28 | 481.82 |
| 2002-03-29 | . |
| 2002-04-01 | . |
| 2002-04-02 | 479.92 |
| 2002-04-03 | 478.98 |
| 2002-04-04 | 477.44 |
| 2002-04-05 | 481.40 |
| 2002-04-08 | 475.46 |
| 2002-04-09 | 474.17 |
| 2002-04-10 | 477.24 |
| 2002-04-11 | 472.01 |
| 2002-04-12 | 477.17 |
| 2002-04-15 | 481.15 |
| 2002-04-16 | 494.95 |
| 2002-04-17 | 498.87 |
| 2002-04-18 | 497.06 |
| 2002-04-19 | 501.07 |
| 2002-04-22 | 490.87 |
| 2002-04-23 | 485.69 |
| 2002-04-24 | 471.62 |
| 2002-04-25 | 466.31 |
| 2002-04-26 | 485.03 |
| 2002-04-29 | 483.19 |
| 2002-04-30 | 486.41 |
| 2002-05-01 | . |
| 2002-05-02 | 486.45 |
| 2002-05-03 | 477.86 |
| 2002-05-06 | 475.88 |
| 2002-05-07 | 483.12 |
| 2002-05-08 | 493.49 |
| 2002-05-09 | . |
| 2002-05-10 | 489.28 |
| 2002-05-13 | 491.11 |
| 2002-05-14 | 499.47 |
| 2002-05-15 | 496.81 |
| 2002-05-16 | 495.62 |
| 2002-05-17 | 493.66 |
| 2002-05-20 | . |
| 2002-05-21 | 485.97 |
| 2002-05-22 | 482.32 |
| 2002-05-23 | 485.29 |
| 2002-05-24 | 484.78 |
| 2002-05-27 | 486.54 |
| 2002-05-28 | 481.16 |
| 2002-05-29 | 475.77 |
| 2002-05-30 | 470.36 |
| 2002-05-31 | 467.72 |
| 2002-06-03 | 467.51 |
| 2002-06-04 | 463.14 |
| 2002-06-05 | 460.88 |
| 2002-06-06 | 458.05 |
| 2002-06-07 | 450.11 |
| 2002-06-10 | 454.00 |
| 2002-06-11 | 451.04 |
| 2002-06-12 | 441.45 |
| 2002-06-13 | 439.69 |
| 2002-06-14 | 431.01 |
| 2002-06-17 | 437.37 |
| 2002-06-18 | 438.73 |
| 2002-06-19 | 422.49 |
| 2002-06-20 | 403.69 |
| 2002-06-21 | . |
| 2002-06-24 | 403.95 |
| 2002-06-25 | 416.21 |
| 2002-06-26 | 414.77 |
| 2002-06-27 | 420.37 |
| 2002-06-28 | 430.60 |
| 2002-07-01 | 431.83 |
| 2002-07-02 | 423.65 |
| 2002-07-03 | 406.40 |
| 2002-07-04 | 407.30 |
| 2002-07-05 | 419.86 |
| 2002-07-08 | 422.89 |
| 2002-07-09 | 419.04 |
| 2002-07-10 | 408.45 |
| 2002-07-11 | 388.08 |
| 2002-07-12 | 387.33 |
| 2002-07-15 | 376.90 |
| 2002-07-16 | 377.00 |
| 2002-07-17 | 391.95 |
| 2002-07-18 | 380.55 |
| 2002-07-19 | 371.80 |
| 2002-07-22 | 346.22 |
| 2002-07-23 | 334.11 |
| 2002-07-24 | 318.40 |
| 2002-07-25 | 341.05 |
| 2002-07-26 | 322.81 |
| 2002-07-29 | 353.61 |
| 2002-07-30 | 357.23 |
| 2002-07-31 | 363.63 |
| 2002-08-01 | 352.38 |
| 2002-08-02 | 336.50 |
| 2002-08-05 | 326.97 |
| 2002-08-06 | 341.66 |
| 2002-08-07 | 342.49 |
| 2002-08-08 | 353.23 |
| 2002-08-09 | 350.51 |
| 2002-08-12 | 352.09 |
| 2002-08-13 | 347.50 |
| 2002-08-14 | 343.46 |
| 2002-08-15 | 358.89 |
| 2002-08-16 | 355.51 |
| 2002-08-19 | 369.29 |
| 2002-08-20 | 366.92 |
| 2002-08-21 | 371.39 |
| 2002-08-22 | 394.12 |
| 2002-08-23 | 385.59 |
| 2002-08-26 | 384.64 |
| 2002-08-27 | 386.60 |
| 2002-08-28 | 380.39 |
| 2002-08-29 | 368.86 |
| 2002-08-30 | 367.41 |
| 2002-09-02 | 366.39 |
| 2002-09-03 | 351.14 |
| 2002-09-04 | 349.87 |
| 2002-09-05 | 350.43 |
| 2002-09-06 | 358.72 |
| 2002-09-09 | 353.59 |
| 2002-09-10 | 357.52 |
| 2002-09-11 | 371.65 |
| 2002-09-12 | 362.51 |
| 2002-09-13 | 358.77 |
| 2002-09-16 | 363.39 |
| 2002-09-17 | 361.09 |
| 2002-09-18 | 341.91 |
| 2002-09-19 | 335.40 |
| 2002-09-20 | 332.82 |
| 2002-09-23 | 320.37 |
| 2002-09-24 | 319.46 |
| 2002-09-25 | 322.53 |
| 2002-09-26 | 333.68 |
| 2002-09-27 | 329.63 |
| 2002-09-30 | 308.92 |
| 2002-10-01 | 313.73 |
| 2002-10-02 | 314.71 |
| 2002-10-03 | 304.74 |
| 2002-10-04 | 296.84 |
| 2002-10-07 | 278.64 |
| 2002-10-08 | 275.75 |
| 2002-10-09 | 274.49 |
| 2002-10-10 | 286.59 |
| 2002-10-11 | 306.79 |
| 2002-10-14 | 301.65 |
| 2002-10-15 | 325.61 |
| 2002-10-16 | 324.34 |
| 2002-10-17 | 319.04 |
| 2002-10-18 | 321.88 |
| 2002-10-21 | 327.58 |
| 2002-10-22 | 324.87 |
| 2002-10-23 | 311.20 |
| 2002-10-24 | 321.74 |
| 2002-10-25 | 316.90 |
| 2002-10-28 | 322.13 |
| 2002-10-29 | 310.29 |
| 2002-10-30 | 321.11 |
| 2002-10-31 | 330.67 |
| 2002-11-01 | 325.07 |
| 2002-11-04 | 340.93 |
| 2002-11-05 | 355.74 |
| 2002-11-06 | 350.63 |
| 2002-11-07 | 342.44 |
| 2002-11-08 | 335.82 |
| 2002-11-11 | 336.54 |
| 2002-11-12 | 343.65 |
| 2002-11-13 | 345.34 |
| 2002-11-14 | 350.86 |
| 2002-11-15 | 348.06 |
| 2002-11-18 | 354.33 |
| 2002-11-19 | 345.57 |
| 2002-11-20 | 349.09 |
| 2002-11-21 | 363.60 |
| 2002-11-22 | 372.37 |
| 2002-11-25 | 372.53 |
| 2002-11-26 | 365.38 |
| 2002-11-27 | 379.28 |
| 2002-11-28 | 387.20 |
| 2002-11-29 | 375.59 |
| 2002-12-02 | 371.92 |
| 2002-12-03 | 365.74 |
| 2002-12-04 | 365.02 |
| 2002-12-05 | 363.49 |
| 2002-12-06 | 359.96 |
| 2002-12-09 | 354.13 |
| 2002-12-10 | 354.81 |
| 2002-12-11 | 354.68 |
| 2002-12-12 | 349.59 |
| 2002-12-13 | 351.09 |
| 2002-12-16 | 353.29 |
| 2002-12-17 | 346.40 |
| 2002-12-18 | 339.59 |
| 2002-12-19 | 339.95 |
| 2002-12-20 | 343.53 |
| 2002-12-23 | 341.76 |
| 2002-12-24 | . |
| 2002-12-25 | . |
| 2002-12-26 | . |
| 2002-12-27 | 335.71 |
| 2002-12-30 | 332.82 |
| 2002-12-31 | . |
| 2003-01-01 | . |
| 2003-01-02 | 348.18 |
| 2003-01-03 | 351.19 |
| 2003-01-06 | . |
| 2003-01-07 | 350.39 |
| 2003-01-08 | 345.02 |
| 2003-01-09 | 347.68 |
| 2003-01-10 | 350.09 |
| 2003-01-13 | 357.04 |
| 2003-01-14 | 355.94 |
| 2003-01-15 | 351.02 |
| 2003-01-16 | 351.78 |
| 2003-01-17 | 343.62 |
| 2003-01-20 | 347.96 |
| 2003-01-21 | 343.78 |
| 2003-01-22 | 336.81 |
| 2003-01-23 | 337.76 |
| 2003-01-24 | 333.98 |
| 2003-01-27 | 323.97 |
| 2003-01-28 | 320.09 |
| 2003-01-29 | 309.59 |
| 2003-01-30 | 315.65 |
| 2003-01-31 | 313.09 |
| 2003-02-03 | 321.94 |
| 2003-02-04 | 311.41 |
| 2003-02-05 | 317.48 |
| 2003-02-06 | 316.68 |
| 2003-02-07 | 309.59 |
| 2003-02-10 | 301.53 |
| 2003-02-11 | 310.51 |
| 2003-02-12 | 313.86 |
| 2003-02-13 | 319.38 |
| 2003-02-14 | 321.65 |
| 2003-02-17 | 330.22 |
| 2003-02-18 | 332.43 |
| 2003-02-19 | 334.53 |
| 2003-02-20 | 327.17 |
| 2003-02-21 | 328.03 |
| 2003-02-24 | 324.83 |
| 2003-02-25 | 318.56 |
| 2003-02-26 | 313.52 |
| 2003-02-27 | 317.36 |
| 2003-02-28 | 321.88 |
| 2003-03-03 | 318.85 |
| 2003-03-04 | 316.21 |
| 2003-03-05 | 316.50 |
| 2003-03-06 | 315.30 |
| 2003-03-07 | 312.43 |
| 2003-03-10 | 309.56 |
| 2003-03-11 | 307.10 |
| 2003-03-12 | 297.37 |
| 2003-03-13 | 309.59 |
| 2003-03-14 | 322.60 |
| 2003-03-17 | 333.71 |
| 2003-03-18 | 330.85 |
| 2003-03-19 | 335.37 |
| 2003-03-20 | 333.61 |
| 2003-03-21 | 339.14 |
| 2003-03-24 | 331.72 |
| 2003-03-25 | 332.45 |
| 2003-03-26 | 332.35 |
| 2003-03-27 | 330.49 |
| 2003-03-28 | 329.51 |
| 2003-03-31 | 321.28 |
| 2003-04-01 | 327.34 |
| 2003-04-02 | 335.85 |
| 2003-04-03 | 338.47 |
| 2003-04-04 | 340.04 |
| 2003-04-07 | 352.48 |
| 2003-04-08 | 350.62 |
| 2003-04-09 | 349.25 |
| 2003-04-10 | 346.78 |
| 2003-04-11 | 352.35 |
| 2003-04-14 | 352.52 |
| 2003-04-15 | 364.14 |
| 2003-04-16 | 364.68 |
| 2003-04-17 | 364.64 |
| 2003-04-18 | . |
| 2003-04-21 | . |
| 2003-04-22 | 364.46 |
| 2003-04-23 | 363.99 |
| 2003-04-24 | 364.82 |
| 2003-04-25 | 363.06 |
| 2003-04-28 | 378.43 |
| 2003-04-29 | 384.12 |
| 2003-04-30 | 380.45 |
| 2003-05-01 | . |
| 2003-05-02 | 379.29 |
| 2003-05-05 | 382.37 |
| 2003-05-06 | 386.82 |
| 2003-05-07 | 370.08 |
| 2003-05-08 | 361.53 |
| 2003-05-09 | 368.28 |
| 2003-05-12 | 371.34 |
| 2003-05-13 | 378.95 |
| 2003-05-14 | 373.40 |
| 2003-05-15 | 371.56 |
| 2003-05-16 | 369.10 |
| 2003-05-19 | 363.25 |
| 2003-05-20 | 358.40 |
| 2003-05-21 | 353.38 |
| 2003-05-22 | 354.49 |
| 2003-05-23 | 358.61 |
| 2003-05-26 | 354.95 |
| 2003-05-27 | 359.67 |
| 2003-05-28 | 366.03 |
| 2003-05-29 | . |
| 2003-05-30 | 369.73 |
| 2003-06-02 | 368.43 |
| 2003-06-03 | 367.17 |
| 2003-06-04 | 369.46 |
| 2003-06-05 | 370.19 |
| 2003-06-06 | 375.73 |
| 2003-06-09 | . |
| 2003-06-10 | 369.27 |
| 2003-06-11 | 375.33 |
| 2003-06-12 | 377.28 |
| 2003-06-13 | 371.27 |
| 2003-06-16 | 375.92 |
| 2003-06-17 | 383.21 |
| 2003-06-18 | 384.20 |
| 2003-06-19 | 380.33 |
| 2003-06-20 | . |
| 2003-06-23 | 376.65 |
| 2003-06-24 | 371.34 |
| 2003-06-25 | 371.28 |
| 2003-06-26 | 372.56 |
| 2003-06-27 | 373.60 |
| 2003-06-30 | 369.83 |
| 2003-07-01 | 364.31 |
| 2003-07-02 | 366.87 |
| 2003-07-03 | 371.73 |
| 2003-07-04 | 374.25 |
| 2003-07-07 | 378.47 |
| 2003-07-08 | 379.66 |
| 2003-07-09 | 377.09 |
| 2003-07-10 | 375.35 |
| 2003-07-11 | 377.61 |
| 2003-07-14 | 385.16 |
| 2003-07-15 | 389.94 |
| 2003-07-16 | 387.09 |
| 2003-07-17 | 382.15 |
| 2003-07-18 | 384.06 |
| 2003-07-21 | 380.55 |
| 2003-07-22 | 379.33 |
| 2003-07-23 | 375.95 |
| 2003-07-24 | 379.60 |
| 2003-07-25 | 375.54 |
| 2003-07-28 | 381.58 |
| 2003-07-29 | 380.62 |
| 2003-07-30 | 383.66 |
| 2003-07-31 | 387.68 |
| 2003-08-01 | 388.17 |
| 2003-08-04 | 385.17 |
| 2003-08-05 | 388.53 |
| 2003-08-06 | 380.99 |
| 2003-08-07 | 380.46 |
| 2003-08-08 | 379.86 |
| 2003-08-11 | 383.03 |
| 2003-08-12 | 390.60 |
| 2003-08-13 | 400.82 |
| 2003-08-14 | 398.81 |
| 2003-08-15 | 393.20 |
| 2003-08-18 | 397.48 |
| 2003-08-19 | 399.33 |
| 2003-08-20 | 411.64 |
| 2003-08-21 | 412.72 |
| 2003-08-22 | 407.33 |
| 2003-08-25 | 404.75 |
| 2003-08-26 | 395.02 |
| 2003-08-27 | 397.83 |
| 2003-08-28 | 396.08 |
| 2003-08-29 | 394.17 |
| 2003-09-01 | 403.77 |
| 2003-09-02 | 405.78 |
| 2003-09-03 | 409.26 |
| 2003-09-04 | 407.78 |
| 2003-09-05 | 406.48 |
| 2003-09-08 | 406.72 |
| 2003-09-09 | 401.16 |
| 2003-09-10 | 398.10 |
| 2003-09-11 | 400.86 |
| 2003-09-12 | 405.36 |
| 2003-09-15 | 409.97 |
| 2003-09-16 | 415.44 |
| 2003-09-17 | 417.63 |
| 2003-09-18 | 417.78 |
| 2003-09-19 | 417.92 |
| 2003-09-22 | 411.55 |
| 2003-09-23 | 408.60 |
| 2003-09-24 | 406.98 |
| 2003-09-25 | 405.22 |
| 2003-09-26 | 406.53 |
| 2003-09-29 | 402.87 |
| 2003-09-30 | 398.63 |
| 2003-10-01 | 404.44 |
| 2003-10-02 | 401.88 |
| 2003-10-03 | 412.39 |
| 2003-10-06 | 410.73 |
| 2003-10-07 | 410.88 |
| 2003-10-08 | 410.53 |
| 2003-10-09 | 416.61 |
| 2003-10-10 | 411.78 |
| 2003-10-13 | 415.66 |
| 2003-10-14 | 418.78 |
| 2003-10-15 | 425.96 |
| 2003-10-16 | 422.66 |
| 2003-10-17 | 421.55 |
| 2003-10-20 | 428.31 |
| 2003-10-21 | 423.41 |
| 2003-10-22 | 413.45 |
| 2003-10-23 | 417.53 |
| 2003-10-24 | 418.19 |
| 2003-10-27 | 425.30 |
| 2003-10-28 | 430.87 |
| 2003-10-29 | 430.11 |
| 2003-10-30 | 437.25 |
| 2003-10-31 | 436.35 |
#2003-11-03| 440.06
#2003-11-04| 439.26
#2003-11-05| 435.74
#2003-11-06| 438.23
#2003-11-07| 439.33
#2003-11-10| 442.26
#2003-11-11| 440.36
#2003-11-12| 438.90
#2003-11-13| 446.31
#2003-11-14| 450.57
#2003-11-17| 441.00
#2003-11-18| 439.27
#2003-11-19| 434.86
#2003-11-20| 433.15
#2003-11-21| 432.36
#2003-11-24| 438.71
#2003-11-25| 438.35
#2003-11-26| 435.28
#2003-11-27| 442.38
#2003-11-28| 442.04
#2003-12-01| 445.84
#2003-12-02| 448.88
#2003-12-03| 449.39
#2003-12-04| 449.19
#2003-12-05| 452.08
#2003-12-08| 451.41
#2003-12-09| 454.21
#2003-12-10| 451.60
#2003-12-11| 449.70
#2003-12-12| 454.33
#2003-12-15| 458.18
#2003-12-16| 455.51
#2003-12-17| 450.31
#2003-12-18| 448.26
#2003-12-19| 453.35
#2003-12-22| 454.85
#2003-12-23| 462.09
#2003-12-24| .
#2003-12-25| .
#2003-12-26| .
#2003-12-29| 467.78
#2003-12-30| 469.52
#2003-12-31| .
#2004-01-01| .
#2004-01-02| 470.75
#2004-01-05| 472.97
#2004-01-06| .
#2004-01-07| 465.18
#2004-01-08| 458.43
#2004-01-09| 461.94
#2004-01-12| 459.11
#2004-01-13| 461.28
#2004-01-14| 461.03
#2004-01-15| 467.09
#2004-01-16| 468.30
#2004-01-19| 470.59
#2004-01-20| 471.52
#2004-01-21| 472.33
#2004-01-22| 477.86
#2004-01-23| 479.61
#2004-01-26| 479.51
#2004-01-27| 480.81
#2004-01-28| 478.73
#2004-01-29| 473.99
#2004-01-30| 475.96
#2004-02-02| 472.88
#2004-02-03| 472.91
#2004-02-04| 470.53
#2004-02-05| 469.79
#2004-02-06| 471.15
#2004-02-09| 473.53
#2004-02-10| 474.45
#2004-02-11| 478.33
#2004-02-12| 475.69
#2004-02-13| 470.29
#2004-02-16| 471.27
#2004-02-17| 479.87
#2004-02-18| 474.60
#2004-02-19| 479.02
#2004-02-20| 484.28
#2004-02-23| 482.64
#2004-02-24| 477.92
#2004-02-25| 478.55
#2004-02-26| 480.45
#2004-02-27| 478.65
#2004-03-01| 480.09
#2004-03-02| 485.71
#2004-03-03| 483.15
#2004-03-04| 481.31
#2004-03-05| 482.82
#2004-03-08| 481.76
#2004-03-09| 478.18
#2004-03-10| 479.71
#2004-03-11| 468.45
#2004-03-12| 471.67
#2004-03-15| 465.16
#2004-03-16| 465.91
#2004-03-17| 469.35
#2004-03-18| 467.01
#2004-03-19| 464.07
#2004-03-22| 455.22
#2004-03-23| 460.73
#2004-03-24| 460.72
#2004-03-25| 464.79
#2004-03-26| 468.27
#2004-03-29| 471.66
#2004-03-30| 471.14
#2004-03-31| 474.81
#2004-04-01| 481.01
#2004-04-02| 487.25
#2004-04-05| 492.55
#2004-04-06| 495.84
#2004-04-07| 494.82
#2004-04-08| 498.57
#2004-04-09| .
#2004-04-12| .
#2004-04-13| 501.60
#2004-04-14| 498.68
#2004-04-15| 495.11
#2004-04-16| 499.55
#2004-04-19| 500.31
#2004-04-20| 505.56
#2004-04-21| 500.22
#2004-04-22| 504.52
#2004-04-23| 501.91
#2004-04-26| 509.12
#2004-04-27| 507.84
#2004-04-28| 504.85
#2004-04-29| 501.16
#2004-04-30| 494.59
#2004-05-03| 498.26
#2004-05-04| 499.05
#2004-05-05| 505.77
#2004-05-06| 492.73
#2004-05-07| 493.44
#2004-05-10| 475.11
#2004-05-11| 478.98
#2004-05-12| 474.91
#2004-05-13| 484.45
#2004-05-14| 484.33
#2004-05-17| 480.13
#2004-05-18| 482.31
#2004-05-19| 485.30
#2004-05-20| .
#2004-05-21| 485.27
#2004-05-24| 490.38
#2004-05-25| 485.92
#2004-05-26| 484.92
#2004-05-27| 487.73
#2004-05-28| 487.67
#2004-05-31| .
#2004-06-01| 483.47
#2004-06-02| 485.24
#2004-06-03| 490.28
#2004-06-04| 494.06
#2004-06-07| 498.44
#2004-06-08| 495.13
#2004-06-09| 494.38
#2004-06-10| 494.62
#2004-06-11| 496.64
#2004-06-14| 495.63
#2004-06-15| 496.33
#2004-06-16| 502.35
#2004-06-17| 501.50
#2004-06-18| 499.76
#2004-06-21| 499.72
#2004-06-22| 502.62
#2004-06-23| 506.63
#2004-06-24| 507.95
#2004-06-25| .
#2004-06-28| 511.48
#2004-06-29| 510.70
#2004-06-30| 513.67
#2004-07-01| 512.54
#2004-07-02| 513.56
#2004-07-05| 510.44
#2004-07-06| 506.82
#2004-07-07| 503.41
#2004-07-08| 503.98
#2004-07-09| 504.90
#2004-07-12| 501.99
#2004-07-13| 503.59
#2004-07-14| 503.67
#2004-07-15| 501.39
#2004-07-16| 502.31
#2004-07-19| 500.11
#2004-07-20| 499.08
#2004-07-21| 504.68
#2004-07-22| 494.07
#2004-07-23| 494.83
#2004-07-26| 494.52
#2004-07-27| 494.91
#2004-07-28| 494.53
#2004-07-29| 496.26
#2004-07-30| 497.13
#2004-08-02| 491.90
#2004-08-03| 491.30
#2004-08-04| 491.60
#2004-08-05| 497.69
#2004-08-06| 492.51
#2004-08-09| 489.72
#2004-08-10| 494.54
#2004-08-11| 491.65
#2004-08-12| 493.39
#2004-08-13| 488.34
#2004-08-16| 490.75
#2004-08-17| 489.09
#2004-08-18| 495.32
#2004-08-19| 494.59
#2004-08-20| 497.76
#2004-08-23| 504.23
#2004-08-24| 503.19
#2004-08-25| 506.38
#2004-08-26| 513.53
#2004-08-27| 513.70
#2004-08-30| 514.17
#2004-08-31| 515.74
#2004-09-01| 521.61
#2004-09-02| 522.13
#2004-09-03| 525.62
#2004-09-06| 524.98
#2004-09-07| 524.53
#2004-09-08| 525.45
#2004-09-09| 522.13
#2004-09-10| 524.28
#2004-09-13| 528.60
#2004-09-14| 528.36
#2004-09-15| 530.40
#2004-09-16| 531.27
#2004-09-17| 530.97
#2004-09-20| 528.58
#2004-09-21| 529.02
#2004-09-22| 530.64
#2004-09-23| 528.36
#2004-09-24| 528.03
#2004-09-27| 523.01
#2004-09-28| 525.39
#2004-09-29| 538.43
#2004-09-30| 540.01
#2004-10-01| 547.65
#2004-10-04| 552.80
#2004-10-05| 554.02
#2004-10-06| 548.83
#2004-10-07| 547.37
#2004-10-08| 547.81
#2004-10-11| 549.55
#2004-10-12| 546.47
#2004-10-13| 549.18
#2004-10-14| 551.33
#2004-10-15| 548.77
#2004-10-18| 548.70
#2004-10-19| 554.62
#2004-10-20| 549.12
#2004-10-21| 550.84
#2004-10-22| 550.86
#2004-10-25| 541.38
#2004-10-26| 540.72
#2004-10-27| 539.38
#2004-10-28| 545.35
#2004-10-29| 544.83
#2004-11-01| 550.03
#2004-11-02| 556.13
#2004-11-03| 560.26
#2004-11-04| 563.61
#2004-11-05| 567.85
#2004-11-08| 565.10
#2004-11-09| 566.35
#2004-11-10| 568.94
#2004-11-11| 568.25
#2004-11-12| 572.53
#2004-11-15| 570.10
#2004-11-16| 565.88
#2004-11-17| 574.02
#2004-11-18| 570.80
#2004-11-19| 569.49
#2004-11-22| 569.68
#2004-11-23| 573.77
#2004-11-24| 577.50
#2004-11-25| 582.04
#2004-11-26| 585.68
#2004-11-29| 589.31
#2004-11-30| 587.07
#2004-12-01| 591.06
#2004-12-02| 592.65
#2004-12-03| 588.92
#2004-12-06| 589.22
#2004-12-07| 592.68
#2004-12-08| 592.86
#2004-12-09| 588.92
#2004-12-10| 595.38
#2004-12-13| 596.19
#2004-12-14| 594.97
#2004-12-15| 590.66
#2004-12-16| 596.07
#2004-12-17| 588.71
#2004-12-20| 593.14
#2004-12-21| 596.11
#2004-12-22| 600.94
#2004-12-23| 604.50
#2004-12-24| .
#2004-12-27| 604.33
#2004-12-28| 601.42
#2004-12-29| 597.85
#2004-12-30| 597.28
#2004-12-31| .
#2005-01-03| 600.47
#2005-01-04| 602.31
#2005-01-05| 597.64
#2005-01-06| .
#2005-01-07| 602.89
#2005-01-10| 610.88
#2005-01-11| 602.36
#2005-01-12| 595.72
#2005-01-13| 597.08
#2005-01-14| 599.53
#2005-01-17| 601.03
#2005-01-18| 597.75
#2005-01-19| 600.32
#2005-01-20| 596.17
#2005-01-21| 592.49
#2005-01-24| 587.41
#2005-01-25| 594.81
#2005-01-26| 592.66
#2005-01-27| 591.00
#2005-01-28| 589.55
#2005-01-31| 594.65
#2005-02-01| 600.05
#2005-02-02| 606.22
#2005-02-03| 603.99
#2005-02-04| 607.43
#2005-02-07| 610.67
#2005-02-08| 607.02
#2005-02-09| 614.35
#2005-02-10| 610.73
#2005-02-11| 624.03
#2005-02-14| 621.75
#2005-02-15| 625.38
#2005-02-16| 622.31
#2005-02-17| 624.21
#2005-02-18| 619.75
#2005-02-21| 621.79
#2005-02-22| 616.36
#2005-02-23| 617.19
#2005-02-24| 622.19
#2005-02-25| 627.87
#2005-02-28| 630.55
#2005-03-01| 633.95
#2005-03-02| 635.07
#2005-03-03| 632.71
#2005-03-04| 641.38
#2005-03-07| 641.84
#2005-03-08| 641.12
#2005-03-09| 637.73
#2005-03-10| 632.00
#2005-03-11| 635.43
#2005-03-14| 634.08
#2005-03-15| 640.60
#2005-03-16| 633.86
#2005-03-17| 635.85
#2005-03-18| 634.89
#2005-03-21| 632.06
#2005-03-22| 634.42
#2005-03-23| 635.64
#2005-03-24| 637.20
#2005-03-25| .
#2005-03-28| .
#2005-03-29| 636.08
#2005-03-30| 633.33
#2005-03-31| 635.34
#2005-04-01| 643.71
#2005-04-04| 643.93
#2005-04-05| 653.55
#2005-04-06| 657.58
#2005-04-07| 657.71
#2005-04-08| 657.55
#2005-04-11| 659.41
#2005-04-12| 656.81
#2005-04-13| 661.08
#2005-04-14| 663.86
#2005-04-15| 654.62
#2005-04-18| 643.82
#2005-04-19| 644.81
#2005-04-20| 647.04
#2005-04-21| 647.49
#2005-04-22| 652.85
#2005-04-25| 653.05
#2005-04-26| 650.97
#2005-04-27| 638.04
#2005-04-28| 626.83
#2005-04-29| 629.21
#2005-05-02| 631.59
#2005-05-03| 628.82
#2005-05-04| 628.21
#2005-05-05| .
#2005-05-06| 635.45
#2005-05-09| 634.02
#2005-05-10| 632.59
#2005-05-11| 627.46
#2005-05-12| 631.56
#2005-05-13| 642.89
#2005-05-16| 640.96
#2005-05-17| 642.30
#2005-05-18| 647.89
#2005-05-19| 645.98
#2005-05-20| 645.29
#2005-05-23| 646.30
#2005-05-24| 647.79
#2005-05-25| 646.55
#2005-05-26| 649.49
#2005-05-27| 650.78
#2005-05-30| 651.68
#2005-05-31| 651.12
#2005-06-01| 657.06
#2005-06-02| 652.74
#2005-06-03| 650.43
#2005-06-06| .
#2005-06-07| 657.34
#2005-06-08| 658.13
#2005-06-09| 656.02
#2005-06-10| 656.00
#2005-06-13| 658.77
#2005-06-14| 663.71
#2005-06-15| 662.27
#2005-06-16| 664.96
#2005-06-17| 669.05
#2005-06-20| 669.47
#2005-06-21| 669.72
#2005-06-22| 669.59
#2005-06-23| 671.96
#2005-06-24| .
#2005-06-27| 659.79
#2005-06-28| 666.03
#2005-06-29| 670.91
#2005-06-30| 673.37
#2005-07-01| 679.16
#2005-07-04| 681.71
#2005-07-05| 681.15
#2005-07-06| 680.89
#2005-07-07| 670.02
#2005-07-08| 676.92
#2005-07-11| 684.58
#2005-07-12| 686.20
#2005-07-13| 691.64
#2005-07-14| 693.19
#2005-07-15| 692.43
#2005-07-18| 694.33
#2005-07-19| 696.99
#2005-07-20| 691.56
#2005-07-21| 691.52
#2005-07-22| 695.30
#2005-07-25| 698.14
#2005-07-26| 698.67
#2005-07-27| 710.53
#2005-07-28| 711.11
#2005-07-29| 711.92
#2005-08-01| 712.27
#2005-08-02| 717.37
#2005-08-03| 716.06
#2005-08-04| 712.57
#2005-08-05| 711.99
#2005-08-08| 711.59
#2005-08-09| 712.63
#2005-08-10| 717.96
#2005-08-11| 711.33
#2005-08-12| 708.52
#2005-08-15| 707.06
#2005-08-16| 707.61
#2005-08-17| 705.80
#2005-08-18| 709.43
#2005-08-19| 714.05
#2005-08-22| 714.40
#2005-08-23| 705.52
#2005-08-24| 694.95
#2005-08-25| 689.90
#2005-08-26| 681.89
#2005-08-29| 686.70
#2005-08-30| 684.66
#2005-08-31| 697.10
#2005-09-01| 696.08
#2005-09-02| 700.21
#2005-09-05| 703.11
#2005-09-06| 706.18
#2005-09-07| 705.63
#2005-09-08| 702.94
#2005-09-09| 705.31
#2005-09-12| 703.77
#2005-09-13| 703.12
#2005-09-14| 703.54
#2005-09-15| 703.18
#2005-09-16| 706.22
#2005-09-19| 707.08
#2005-09-20| 709.13
#2005-09-21| 703.12
#2005-09-22| 705.19
#2005-09-23| 703.44
#2005-09-26| 709.97
#2005-09-27| 714.70
#2005-09-28| 722.02
#2005-09-29| 722.25
#2005-09-30| 730.41
#2005-10-03| 733.19
#2005-10-04| 729.86
#2005-10-05| 726.96
#2005-10-06| 719.48
#2005-10-07| 721.13
#2005-10-10| 725.50
#2005-10-11| 729.73
#2005-10-12| 724.90
#2005-10-13| 718.87
#2005-10-14| 720.06
#2005-10-17| 718.88
#2005-10-18| 720.04
#2005-10-19| 705.20
#2005-10-20| 710.63
#2005-10-21| 707.17
#2005-10-24| 714.18
#2005-10-25| 719.71
#2005-10-26| 723.65
#2005-10-27| 720.96
#2005-10-28| 722.98
#2005-10-31| 738.07
#2005-11-01| 742.25
#2005-11-02| 744.62
#2005-11-03| 751.49
#2005-11-04| 748.48
#2005-11-07| 756.12
#2005-11-08| 753.77
#2005-11-09| 754.53
#2005-11-10| 756.11
#2005-11-11| 768.83
#2005-11-14| 768.84
#2005-11-15| 767.79
#2005-11-16| 771.92
#2005-11-17| 772.76
#2005-11-18| 776.93
#2005-11-21| 782.07
#2005-11-22| 776.04
#2005-11-23| 779.17
#2005-11-24| 774.35
#2005-11-25| 775.11
#2005-11-28| 776.44
#2005-11-29| 773.34
#2005-11-30| 766.25
#2005-12-01| 780.56
#2005-12-02| 784.70
#2005-12-05| 781.22
#2005-12-06| 785.18
#2005-12-07| 787.00
#2005-12-08| 795.04
#2005-12-09| 795.09
#2005-12-12| 793.64
#2005-12-13| 794.55
#2005-12-14| 789.75
#2005-12-15| 787.82
#2005-12-16| 793.02
#2005-12-19| 793.34
#2005-12-20| 799.16
#2005-12-21| 805.31
#2005-12-22| 809.55
#2005-12-23| 818.91
#2005-12-26| .
#2005-12-27| 826.74
#2005-12-28| 822.74
#2005-12-29| 826.46
#2005-12-30| 820.37
#2006-01-02| 822.17
#2006-01-03| 827.84
#2006-01-04| 833.80
#2006-01-05| 834.57
#2006-01-06| .
#2006-01-09| 843.02
#2006-01-10| 831.98
#2006-01-11| 837.50
#2006-01-12| 837.12
#2006-01-13| 836.11
#2006-01-16| 838.25
#2006-01-17| 832.18
#2006-01-18| 814.58
#2006-01-19| 814.80
#2006-01-20| 815.31
#2006-01-23| 813.22
#2006-01-24| 810.32
#2006-01-25| 816.40
#2006-01-26| 825.66
#2006-01-27| 836.25
#2006-01-30| 833.94
#2006-01-31| 836.37
#2006-02-01| 844.03
#2006-02-02| 845.43
#2006-02-03| 842.03
#2006-02-06| 850.45
#2006-02-07| 850.54
#2006-02-08| 863.71
#2006-02-09| 867.13
#2006-02-10| 863.94
#2006-02-13| 860.84
#2006-02-14| 864.28
#2006-02-15| 858.86
#2006-02-16| 862.12
#2006-02-17| 865.62
#2006-02-20| 869.99
#2006-02-21| 876.86
#2006-02-22| 882.45
#2006-02-23| 889.90
#2006-02-24| 897.14
#2006-02-27| 899.31
#2006-02-28| 882.70
#2006-03-01| 893.86
#2006-03-02| 885.71
#2006-03-03| 886.63
#2006-03-06| 891.86
#2006-03-07| 884.65
#2006-03-08| 871.00
#2006-03-09| 877.71
#2006-03-10| 881.49
#2006-03-13| 888.92
#2006-03-14| 889.01
#2006-03-15| 896.81
#2006-03-16| 897.22
#2006-03-17| 903.01
#2006-03-20| 906.22
#2006-03-21| 900.68
#2006-03-22| 903.03
#2006-03-23| 910.63
#2006-03-24| 911.29
#2006-03-27| 912.43
#2006-03-28| 911.84
#2006-03-29| 919.84
#2006-03-30| 920.49
#2006-03-31| 918.66
#2006-04-03| 933.91
#2006-04-04| 928.79
#2006-04-05| 933.90
#2006-04-06| 935.39
#2006-04-07| 932.76
#2006-04-10| 936.42
#2006-04-11| 923.15
#2006-04-12| 918.11
#2006-04-13| 919.31
#2006-04-14| .
#2006-04-17| .
#2006-04-18| 914.44
#2006-04-19| 927.14
#2006-04-20| 930.54
#2006-04-21| 939.60
#2006-04-24| 930.22
#2006-04-25| 928.02
#2006-04-26| 930.57
#2006-04-27| 922.63
#2006-04-28| 913.49
#2006-05-01| .
#2006-05-02| 914.20
#2006-05-03| 905.52
#2006-05-04| 913.75
#2006-05-05| 924.34
#2006-05-08| 924.15
#2006-05-09| 923.27
#2006-05-10| 924.61
#2006-05-11| 924.76
#2006-05-12| 904.59
#2006-05-15| 892.17
#2006-05-16| 893.61
#2006-05-17| 858.22
#2006-05-18| 839.62
#2006-05-19| 849.60
#2006-05-22| 806.01
#2006-05-23| 845.23
#2006-05-24| 827.35
#2006-05-25| .
#2006-05-26| 861.62
#2006-05-29| 862.50
#2006-05-30| 834.65
#2006-05-31| 843.26
#2006-06-01| 851.31
#2006-06-02| 849.83
#2006-06-05| 849.78
#2006-06-06| .
#2006-06-07| 830.70
#2006-06-08| 793.08
#2006-06-09| 811.58
#2006-06-12| 796.54
#2006-06-13| 766.78
#2006-06-14| 779.11
#2006-06-15| 809.25
#2006-06-16| 797.24
#2006-06-19| 806.98
#2006-06-20| 806.03
#2006-06-21| 804.48
#2006-06-22| 810.51
#2006-06-23| .
#2006-06-26| 814.21
#2006-06-27| 805.44
#2006-06-28| 800.91
#2006-06-29| 820.30
#2006-06-30| 833.27
#2006-07-03| 835.66
#2006-07-04| 841.51
#2006-07-05| 831.45
#2006-07-06| 836.82
#2006-07-07| 827.68
#2006-07-10| 829.23
#2006-07-11| 821.80
#2006-07-12| 821.23
#2006-07-13| 807.76
#2006-07-14| 795.67
#2006-07-17| 793.98
#2006-07-18| 785.89
#2006-07-19| 813.51
#2006-07-20| 822.05
#2006-07-21| 812.25
#2006-07-24| 827.47
#2006-07-25| 824.12
#2006-07-26| 834.40
#2006-07-27| 845.05
#2006-07-28| 848.72
#2006-07-31| 845.44
#2006-08-01| 834.13
#2006-08-02| 841.63
#2006-08-03| 841.72
#2006-08-04| 846.53
#2006-08-07| 838.46
#2006-08-08| 836.71
#2006-08-09| 843.19
#2006-08-10| 838.89
#2006-08-11| 843.25
#2006-08-14| 849.33
#2006-08-15| 859.58
#2006-08-16| 865.11
#2006-08-17| 872.98
#2006-08-18| 875.98
#2006-08-21| 877.54
#2006-08-22| 882.80
#2006-08-23| 874.84
#2006-08-24| 872.45
#2006-08-25| 876.30
#2006-08-28| 878.70
#2006-08-29| 881.54
#2006-08-30| 884.43
#2006-08-31| 882.85
#2006-09-01| 884.23
#2006-09-04| 898.45
#2006-09-05| 895.39
#2006-09-06| 888.03
#2006-09-07| 880.33
#2006-09-08| 891.76
#2006-09-11| 886.36
#2006-09-12| 899.76
#2006-09-13| 908.85
#2006-09-14| 924.91
#2006-09-15| 915.98
#2006-09-18| 927.25
#2006-09-19| 923.76
#2006-09-20| 936.27
#2006-09-21| 940.10
#2006-09-22| 928.23
#2006-09-25| 921.33
#2006-09-26| 922.62
#2006-09-27| 933.14
#2006-09-28| 931.93
#2006-09-29| 932.40
#2006-10-02| 935.94
#2006-10-03| 925.33
#2006-10-04| 941.26
#2006-10-05| 954.49
#2006-10-06| 958.32
#2006-10-09| 956.92
#2006-10-10| 960.80
#2006-10-11| 966.69
#2006-10-12| 976.53
#2006-10-13| 973.33
#2006-10-16| 975.75
#2006-10-17| 961.54
#2006-10-18| 975.04
#2006-10-19| 972.78
#2006-10-20| 973.43
#2006-10-23| 979.47
#2006-10-24| 970.03
#2006-10-25| 964.15
#2006-10-26| 971.92
#2006-10-27| 966.97
#2006-10-30| 960.39
#2006-10-31| 964.22
#2006-11-01| 971.99
#2006-11-02| 962.05
#2006-11-03| 959.70
#2006-11-06| 974.87
#2006-11-07| 979.65
#2006-11-08| 980.51
#2006-11-09| 982.11
#2006-11-10| 974.84
#2006-11-13| 977.04
#2006-11-14| 975.03
#2006-11-15| 976.62
#2006-11-16| 974.64
#2006-11-17| 964.87
#2006-11-20| 968.08
#2006-11-21| 973.39
#2006-11-22| 968.58
#2006-11-23| 970.35
#2006-11-24| 956.33
#2006-11-27| 933.72
#2006-11-28| 934.60
#2006-11-29| 951.79
#2006-11-30| 943.99
#2006-12-01| 940.39
#2006-12-04| 952.83
#2006-12-05| 966.91
#2006-12-06| 967.49
#2006-12-07| 973.86
#2006-12-08| 974.66
#2006-12-11| 983.67
#2006-12-12|1005.43
#2006-12-13|1004.07
#2006-12-14|1009.08
#2006-12-15|1017.72
#2006-12-18|1018.37
#2006-12-19|1008.98
#2006-12-20|1014.96
#2006-12-21|1019.32
#2006-12-22|1019.79
#2006-12-25| .
#2006-12-26| .
#2006-12-27|1028.27
#2006-12-28|1029.27
#2006-12-29|1026.73
#2007-01-01| .
#2007-01-02|1040.05
#2007-01-03|1035.67
#2007-01-04|1027.59
#2007-01-05|1027.14
#2007-01-08|1026.54
#2007-01-09|1028.37
#2007-01-10|1016.39
#2007-01-11|1047.14
#2007-01-12|1050.42
#2007-01-15|1066.24
#2007-01-16|1065.45
#2007-01-17|1071.69
#2007-01-18|1075.99
#2007-01-19|1091.21
#2007-01-22|1092.18
#2007-01-23|1081.97
#2007-01-24|1084.07
#2007-01-25|1087.44
#2007-01-26|1077.67
#2007-01-29|1081.03
#2007-01-30|1081.89
#2007-01-31|1076.71
#2007-02-01|1086.36
#2007-02-02|1091.99
#2007-02-05|1089.12
#2007-02-06|1094.02
#2007-02-07|1098.94
#2007-02-08|1088.90
#2007-02-09|1104.77
#2007-02-12|1090.02
#2007-02-13|1093.89
#2007-02-14|1106.75
#2007-02-15|1111.35
#2007-02-16|1114.16
#2007-02-19|1120.63
#2007-02-20|1109.55
#2007-02-21|1106.82
#2007-02-22|1095.91
#2007-02-23|1110.66
#2007-02-26|1122.02
#2007-02-27|1076.54
#2007-02-28|1047.27
#2007-03-01|1048.43
#2007-03-02|1054.59
#2007-03-05|1034.79
#2007-03-06|1043.82
#2007-03-07|1061.19
#2007-03-08|1085.31
#2007-03-09|1085.61
#2007-03-12|1083.27
#2007-03-13|1065.29
#2007-03-14|1025.40
#2007-03-15|1050.49
#2007-03-16|1046.58
#2007-03-19|1068.67
#2007-03-20|1076.63
#2007-03-21|1082.82
#2007-03-22|1099.37
#2007-03-23|1101.48
#2007-03-26|1089.40
#2007-03-27|1097.57
#2007-03-28|1086.81
#2007-03-29|1097.62
#2007-03-30|1102.39
#2007-04-02|1110.06
#2007-04-03|1127.33
#2007-04-04|1121.95
#2007-04-05|1125.61
#2007-04-06| .
#2007-04-09| .
#2007-04-10|1137.15
#2007-04-11|1131.72
#2007-04-12|1142.83
#2007-04-13|1152.59
#2007-04-16|1172.66
#2007-04-17|1174.71
#2007-04-18|1169.41
#2007-04-19|1158.71
#2007-04-20|1185.30
#2007-04-23|1175.05
#2007-04-24|1162.26
#2007-04-25|1172.42
#2007-04-26|1182.00
#2007-04-27|1173.90
#2007-04-30|1180.67
#2007-05-01| .
#2007-05-02|1175.47
#2007-05-03|1164.36
#2007-05-04|1162.77
#2007-05-07|1173.71
#2007-05-08|1150.11
#2007-05-09|1146.27
#2007-05-10|1138.51
#2007-05-11|1147.89
#2007-05-14|1153.96
#2007-05-15|1160.20
#2007-05-16|1159.97
#2007-05-17| .
#2007-05-18|1165.99
#2007-05-21|1164.95
#2007-05-22|1156.76
#2007-05-23|1171.51
#2007-05-24|1167.54
#2007-05-25|1167.52
#2007-05-28|1174.66
#2007-05-29|1174.12
#2007-05-30|1166.12
#2007-05-31|1178.47
#2007-06-01|1187.50
#2007-06-04|1175.89
#2007-06-05|1173.72
#2007-06-06| .
#2007-06-07|1129.84
#2007-06-08|1133.00
#2007-06-11|1144.89
#2007-06-12|1125.81
#2007-06-13|1129.78
#2007-06-14|1146.88
#2007-06-15|1156.76
#2007-06-18|1157.10
#2007-06-19|1147.23
#2007-06-20|1149.31
#2007-06-21|1129.81
#2007-06-22| .
#2007-06-25|1128.51
#2007-06-26|1118.28
#2007-06-27|1111.63
#2007-06-28|1129.31
#2007-06-29|1128.93
#2007-07-02|1124.51
#2007-07-03|1137.61
#2007-07-04|1145.05
#2007-07-05|1138.69
#2007-07-06|1140.19
#2007-07-09|1152.57
#2007-07-10|1145.41
#2007-07-11|1144.51
#2007-07-12|1158.42
#2007-07-13|1165.98
#2007-07-16|1172.91
#2007-07-17|1170.89
#2007-07-18|1177.49
#2007-07-19|1182.73
#2007-07-20|1175.64
#2007-07-23|1183.41
#2007-07-24|1173.01
#2007-07-25|1159.64
#2007-07-26|1123.67
#2007-07-27|1116.84
#2007-07-30|1118.71
#2007-07-31|1143.18
#2007-08-01|1114.38
#2007-08-02|1127.32
#2007-08-03|1105.26
#2007-08-06|1083.20
#2007-08-07|1109.69
#2007-08-08|1143.48
#2007-08-09|1113.70
#2007-08-10|1074.75
#2007-08-13|1101.82
#2007-08-14|1088.73
#2007-08-15|1076.29
#2007-08-16|1043.59
#2007-08-17|1072.65
#2007-08-20|1083.72
#2007-08-21|1075.10
#2007-08-22|1090.03
#2007-08-23|1100.72
#2007-08-24|1103.26
#2007-08-27|1100.96
#2007-08-28|1071.91
#2007-08-29|1084.00
#2007-08-30|1085.31
#2007-08-31|1086.78
#2007-09-03|1100.19
#2007-09-04|1102.39
#2007-09-05|1080.19
#2007-09-06|1074.11
#2007-09-07|1042.85
#2007-09-10|1031.78
#2007-09-11|1048.17
#2007-09-12|1050.38
#2007-09-13|1055.18
#2007-09-14|1034.91
#2007-09-17|1016.83
#2007-09-18|1034.59
#2007-09-19|1073.57
#2007-09-20|1061.36
#2007-09-21|1063.02
#2007-09-24|1050.11
#2007-09-25|1035.46
#2007-09-26|1048.10
#2007-09-27|1085.92
#2007-09-28|1092.67
#2007-10-01|1100.91
#2007-10-02|1113.35
#2007-10-03|1116.55
#2007-10-04|1121.98
#2007-10-05|1128.08
#2007-10-08|1121.16
#2007-10-09|1129.01
#2007-10-10|1126.76
#2007-10-11|1128.60
#2007-10-12|1122.36
#2007-10-15|1109.43
#2007-10-16|1096.67
#2007-10-17|1102.20
#2007-10-18|1089.43
#2007-10-19|1075.26
#2007-10-22|1054.33
#2007-10-23|1080.50
#2007-10-24|1053.14
#2007-10-25|1063.70
#2007-10-26|1057.91
#2007-10-29|1063.44
#2007-10-30|1065.31
#2007-10-31|1083.90
#2007-11-01|1067.91
#2007-11-02|1051.05
#2007-11-05|1038.04
#2007-11-06|1034.11
#2007-11-07|1012.61
#2007-11-08|1005.76
#2007-11-09| 991.50
#2007-11-12|1006.26
#2007-11-13|1013.80
#2007-11-14|1008.70
#2007-11-15| 992.26
#2007-11-16| 984.66
#2007-11-19| 954.67
#2007-11-20| 967.61
#2007-11-21| 946.35
#2007-11-22| 949.16
#2007-11-23| 954.17
#2007-11-26| 956.08
#2007-11-27| 957.37
#2007-11-28| 998.43
#2007-11-29|1006.26
#2007-11-30|1022.56
#2007-12-03|1018.99
#2007-12-04| 996.63
#2007-12-05|1008.11
#2007-12-06|1013.22
#2007-12-07|1020.37
#2007-12-10|1030.32
#2007-12-11|1028.77
#2007-12-12|1029.82
#2007-12-13|1005.32
#2007-12-14|1001.69
#2007-12-17| 978.52
#2007-12-18| 981.16
#2007-12-19| 974.75
#2007-12-20| 971.00
#2007-12-21| 987.08
#2007-12-24| .
#2007-12-25| .
#2007-12-26| .
#2007-12-27| 982.43
#2007-12-28| 991.39
#2007-12-31| .
#2008-01-01| .
#2008-01-02| 978.03
#2008-01-03| 974.28
#2008-01-04| 952.24
#2008-01-07| 946.13
#2008-01-08| 948.71
#2008-01-09| 928.56
#2008-01-10| 915.27
#2008-01-11| 911.67
#2008-01-14| 920.31
#2008-01-15| 889.92
#2008-01-16| 878.30
#2008-01-17| 875.20
#2008-01-18| 860.41
#2008-01-21| 821.19
#2008-01-22| 854.88
#2008-01-23| 829.84
#2008-01-24| 864.09
#2008-01-25| 869.51
#2008-01-28| 849.76
#2008-01-29| 861.09
#2008-01-30| 859.14
#2008-01-31| 851.82
#2008-02-01| 871.65
#2008-02-04| 874.47
#2008-02-05| 847.54
#2008-02-06| 846.91
#2008-02-07| 836.36
#2008-02-08| 843.25
#2008-02-11| 829.71
#2008-02-12| 868.46
#2008-02-13| 878.79
#2008-02-14| 880.64
#2008-02-15| 871.92
#2008-02-18| 891.61
#2008-02-19| 900.20
#2008-02-20| 888.29
#2008-02-21| 895.07
#2008-02-22| 887.17
#2008-02-25| 902.19
#2008-02-26| 917.40
#2008-02-27| 912.97
#2008-02-28| 897.59
#2008-02-29| 892.70
#2008-03-03| 890.02
#2008-03-04| 871.72
#2008-03-05| 890.19
#2008-03-06| 875.66
#2008-03-07| 860.48
#2008-03-10| 855.42
#2008-03-11| 874.07
#2008-03-12| 891.48
#2008-03-13| 878.53
#2008-03-14| 858.82
#2008-03-17| 824.12
#2008-03-18| 858.25
#2008-03-19| 851.27
#2008-03-20| 841.01
#2008-03-21| .
#2008-03-24| .
#2008-03-25| 884.49
#2008-03-26| 883.44
#2008-03-27| 900.98
#2008-03-28| 896.82
#2008-03-31| 893.17
#2008-04-01| 930.16
#2008-04-02| 951.46
#2008-04-03| 939.65
#2008-04-04| 937.37
#2008-04-07| 951.21
#2008-04-08| 943.98
#2008-04-09| 937.56
#2008-04-10| 932.24
#2008-04-11| 920.77
#2008-04-14| 908.72
#2008-04-15| 913.76
#2008-04-16| 929.28
#2008-04-17| 920.07
#2008-04-18| 937.91
#2008-04-21| 924.45
#2008-04-22| 913.40
#2008-04-23| 927.52
#2008-04-24| 912.78
#2008-04-25| 929.44
#2008-04-28| 933.34
#2008-04-29| 931.23
#2008-04-30| 923.96
#2008-05-01| .
#2008-05-02| 955.97
#2008-05-05| 952.32
#2008-05-06| 950.47
#2008-05-07| 959.67
#2008-05-08| 953.67
#2008-05-09| 940.62
#2008-05-12| 945.29
#2008-05-13| 945.71
#2008-05-14| 937.70
#2008-05-15| 929.85
#2008-05-16| 932.38
#2008-05-19| 943.37
#2008-05-20| 922.44
#2008-05-21| 914.45
#2008-05-22| 922.74
#2008-05-23| 908.84
#2008-05-26| 911.67
#2008-05-27| 903.49
#2008-05-28| 911.92
#2008-05-29| 909.23
#2008-05-30| 914.92
#2008-06-02| 902.86
#2008-06-03| 895.88
#2008-06-04| 884.33
#2008-06-05| 882.61
#2008-06-06| .
#2008-06-09| 858.19
#2008-06-10| 854.96
#2008-06-11| 845.06
#2008-06-12| 855.68
#2008-06-13| 856.74
#2008-06-16| 855.78
#2008-06-17| 860.19
#2008-06-18| 837.93
#2008-06-19| 827.54
#2008-06-20| .
#2008-06-23| 808.69
#2008-06-24| 802.05
#2008-06-25| 819.09
#2008-06-26| 793.61
#2008-06-27| 778.37
#2008-06-30| 785.72
#2008-07-01| 768.74
#2008-07-02| 783.99
#2008-07-03| 779.46
#2008-07-04| 764.85
#2008-07-07| 771.24
#2008-07-08| 755.75
#2008-07-09| 770.61
#2008-07-10| 760.51
#2008-07-11| 742.79
#2008-07-14| 755.36
#2008-07-15| 737.28
#2008-07-16| 744.95
#2008-07-17| 783.64
#2008-07-18| 815.12
#2008-07-21| 820.23
#2008-07-22| 795.97
#2008-07-23| 825.49
#2008-07-24| 811.55
#2008-07-25| 805.82
#2008-07-28| 792.02
#2008-07-29| 790.13
#2008-07-30| 802.65
#2008-07-31| 802.78
#2008-08-01| 797.49
#2008-08-04| 799.08
#2008-08-05| 832.43
#2008-08-06| 851.46
#2008-08-07| 839.28
#2008-08-08| 844.18
#2008-08-11| 857.37
#2008-08-12| 846.41
#2008-08-13| 818.54
#2008-08-14| 822.46
#2008-08-15| 818.89
#2008-08-18| 818.05
#2008-08-19| 779.27
#2008-08-20| 783.40
#2008-08-21| 771.95
#2008-08-22| 797.60
#2008-08-25| 783.77
#2008-08-26| 785.41
#2008-08-27| 782.41
#2008-08-28| 797.58
#2008-08-29| 796.33
#2008-09-01| 794.79
#2008-09-02| 812.10
#2008-09-03| 806.74
#2008-09-04| 782.57
#2008-09-05| 767.43
#2008-09-08| 806.79
#2008-09-09| 803.07
#2008-09-10| 790.41
#2008-09-11| 778.04
#2008-09-12| 798.53
#2008-09-15| 767.20
#2008-09-16| 743.61
#2008-09-17| 715.40
#2008-09-18| 713.42
#2008-09-19| 791.47
#2008-09-22| 772.60
#2008-09-23| 755.55
#2008-09-24| 758.27
#2008-09-25| 771.56
#2008-09-26| 770.83
#2008-09-29| 718.54
#2008-09-30| 717.64
#2008-10-01| 738.83
#2008-10-02| 739.41
#2008-10-03| 761.46
#2008-10-06| 697.89
#2008-10-07| 668.07
#2008-10-08| 613.96
#2008-10-09| 607.63
#2008-10-10| 562.47
#2008-10-13| 615.62
#2008-10-14| 635.72
#2008-10-15| 600.27
#2008-10-16| 577.88
#2008-10-17| 578.09
#2008-10-20| 605.23
#2008-10-21| 615.24
#2008-10-22| 597.28
#2008-10-23| 586.59
#2008-10-24| 543.32
#2008-10-27| 506.48
#2008-10-28| 503.45
#2008-10-29| 538.34
#2008-10-30| 572.50
#2008-10-31| 565.42
#2008-11-03| 587.01
#2008-11-04| 632.31
#2008-11-05| 632.84
#2008-11-06| 604.46
#2008-11-07| 616.09
#2008-11-10| 612.33
#2008-11-11| 578.73
#2008-11-12| 558.03
#2008-11-13| 564.19
#2008-11-14| 564.18
#2008-11-17| 558.30
#2008-11-18| 549.98
#2008-11-19| 519.09
#2008-11-20| 510.92
#2008-11-21| 486.80
#2008-11-24| 533.70
#2008-11-25| 531.87
#2008-11-26| 530.97
#2008-11-27| 547.22
#2008-11-28| 536.29
#2008-12-01| 509.66
#2008-12-02| 537.91
#2008-12-03| 537.06
#2008-12-04| 536.90
#2008-12-05| 504.77
#2008-12-08| 558.55
#2008-12-09| 576.16
#2008-12-10| 570.61
#2008-12-11| 560.11
#2008-12-12| 540.83
#2008-12-15| 532.60
#2008-12-16| 540.12
#2008-12-17| 534.75
#2008-12-18| 539.55
#2008-12-19| 527.97
#2008-12-22| 517.26
#2008-12-23| 521.26
#2008-12-24| .
#2008-12-25| .
#2008-12-26| .
#2008-12-29| 521.88
#2008-12-30| 528.85
#2008-12-31| .
#2009-01-01| .
#2009-01-02| 556.55
#2009-01-05| 552.04
#2009-01-06| .
#2009-01-07| 563.47
#2009-01-08| 557.80
#2009-01-09| 545.80
#2009-01-12| 528.37
#2009-01-13| 514.62
#2009-01-14| 478.37
#2009-01-15| 467.72
#2009-01-16| 464.29
#2009-01-19| 453.55
#2009-01-20| 419.76
#2009-01-21| 437.26
#2009-01-22| 427.99
#2009-01-23| 416.03
#2009-01-26| 448.64
#2009-01-27| 442.75
#2009-01-28| 454.14
#2009-01-29| 431.12
#2009-01-30| 426.65
#2009-02-02| 410.52
#2009-02-03| 423.29
#2009-02-04| 443.56
#2009-02-05| 441.72
#2009-02-06| 470.01
#2009-02-09| 493.63
#2009-02-10| 489.67
#2009-02-11| 484.47
#2009-02-12| 487.83
#2009-02-13| 489.02
#2009-02-16| 484.90
#2009-02-17| 453.07
#2009-02-18| 458.27
#2009-02-19| 457.21
#2009-02-20| 435.20
#2009-02-23| 427.46
#2009-02-24| 428.88
#2009-02-25| 426.19
#2009-02-26| 452.41
#2009-02-27| 445.98
#2009-03-02| 426.17
#2009-03-03| 410.21
#2009-03-04| 429.78
#2009-03-05| 408.70
#2009-03-06| 402.69
#2009-03-09| 411.07
#2009-03-10| 453.77
#2009-03-11| 471.42
#2009-03-12| 477.16
#2009-03-13| 470.87
#2009-03-16| 482.18
#2009-03-17| 470.65
#2009-03-18| 483.90
#2009-03-19| 512.01
#2009-03-20| 501.34
#2009-03-23| 504.94
#2009-03-24| 486.44
#2009-03-25| 492.45
#2009-03-26| 502.11
#2009-03-27| 492.84
#2009-03-30| 473.18
#2009-03-31| 482.43
#2009-04-01| 514.43
#2009-04-02| 550.89
#2009-04-03| 560.03
#2009-04-06| 559.94
#2009-04-07| 560.30
#2009-04-08| 558.84
#2009-04-09| 570.83
#2009-04-10| .
#2009-04-13| .
#2009-04-14| 611.93
#2009-04-15| 593.21
#2009-04-16| 610.48
#2009-04-17| 638.24
#2009-04-20| 601.12
#2009-04-21| 604.54
#2009-04-22| 632.56
#2009-04-23| 641.91
#2009-04-24| 645.98
#2009-04-27| 640.20
#2009-04-28| 618.69
#2009-04-29| 639.67
#2009-04-30| 645.97
#2009-05-01| .
#2009-05-04| 657.49
#2009-05-05| 669.47
#2009-05-06| 682.19
#2009-05-07| 684.24
#2009-05-08| 704.58
#2009-05-11| 688.31
#2009-05-12| 669.87
#2009-05-13| 643.29
#2009-05-14| 649.88
#2009-05-15| 659.92
#2009-05-18| 675.69
#2009-05-19| 686.94
#2009-05-20| 680.48
#2009-05-21| .
#2009-05-22| 671.39
#2009-05-25| 670.88
#2009-05-26| 661.12
#2009-05-27| 651.97
#2009-05-28| 650.93
#2009-05-29| 655.31
#2009-06-01| 678.96
#2009-06-02| 664.06
#2009-06-03| 629.72
#2009-06-04| 635.14
#2009-06-05| 635.33
#2009-06-08| 644.80
#2009-06-09| 638.77
#2009-06-10| 662.03
#2009-06-11| 677.45
#2009-06-12| 671.30
#2009-06-15| 660.18
#2009-06-16| 659.64
#2009-06-17| 640.00
#2009-06-18| 645.54
#2009-06-19| .
#2009-06-22| 617.77
#2009-06-23| 616.08
#2009-06-24| 641.62
#2009-06-25| 638.02
#2009-06-26| 639.63
#2009-06-29| 656.55
#2009-06-30| 654.64
#2009-07-01| 668.98
#2009-07-02| 654.22
#2009-07-03| 657.59
#2009-07-06| 652.21
#2009-07-07| 651.13
#2009-07-08| 643.21
#2009-07-09| 644.31
#2009-07-10| 639.80
#2009-07-13| 647.58
#2009-07-14| 656.24
#2009-07-15| 686.26
#2009-07-16| 681.67
#2009-07-17| 699.99
#2009-07-20| 704.15
#2009-07-21| 709.37
#2009-07-22| 704.23
#2009-07-23| 731.05
#2009-07-24| 732.07
#2009-07-27| 721.97
#2009-07-28| 719.87
#2009-07-29| 726.52
#2009-07-30| 746.05
#2009-07-31| 746.61
#2009-08-03| 771.24
#2009-08-04| 749.43
#2009-08-05| 756.16
#2009-08-06| 763.46
#2009-08-07| 779.47
#2009-08-10| 770.74
#2009-08-11| 746.02
#2009-08-12| 760.32
#2009-08-13| 769.28
#2009-08-14| 764.33
#2009-08-17| 744.37
#2009-08-18| 771.63
#2009-08-19| 771.11
#2009-08-20| 787.48
#2009-08-21| 815.49
#2009-08-24| 830.79
#2009-08-25| 817.39
#2009-08-26| 817.60
#2009-08-27| 817.55
#2009-08-28| 835.36
#2009-08-31| 818.29
#2009-09-01| 796.24
#2009-09-02| 771.36
#2009-09-03| 782.36
#2009-09-04| 797.15
#2009-09-07| 812.77
#2009-09-08| 807.84
#2009-09-09| 828.33
#2009-09-10| 817.30
#2009-09-11| 816.73
#2009-09-14| 812.35
#2009-09-15| 811.01
#2009-09-16| 816.04
#2009-09-17| 818.87
#2009-09-18| 816.36
#2009-09-21| 804.70
#2009-09-22| 812.84
#2009-09-23| 812.26
#2009-09-24| 797.78
#2009-09-25| 793.77
#2009-09-28| 806.87
#2009-09-29| 800.04
#2009-09-30| 793.93
#2009-10-01| 772.51
#2009-10-02| 761.12
#2009-10-05| 765.40
#2009-10-06| 782.75
#2009-10-07| 774.99
#2009-10-08| 779.32
#2009-10-09| 789.01
#2009-10-12| 799.99
#2009-10-13| 790.49
#2009-10-14| 812.22
#2009-10-15| 813.83
#2009-10-16| 811.95
#2009-10-19| 820.79
#2009-10-20| 828.44
#2009-10-21| 824.64
#2009-10-22| 813.19
#2009-10-23| 812.47
#2009-10-26| 791.46
#2009-10-27| 802.00
#2009-10-28| 802.35
#2009-10-29| 821.16
#2009-10-30| 825.58
#2009-11-02| 808.55
#2009-11-03| 789.13
#2009-11-04| 804.79
#2009-11-05| 810.20
#2009-11-06| 813.31
#2009-11-09| 832.99
#2009-11-10| 831.25
#2009-11-11| 841.10
#2009-11-12| 837.80
#2009-11-13| 834.39
#2009-11-16| 851.25
#2009-11-17| 844.05
#2009-11-18| 847.44
#2009-11-19| 834.42
#2009-11-20| 830.36
#2009-11-23| 860.30
#2009-11-24| 853.97
#2009-11-25| 860.22
#2009-11-26| 826.36
#2009-11-27| 840.72
#2009-11-30| 822.47
#2009-12-01| 841.18
#2009-12-02| 843.75
#2009-12-03| 851.06
#2009-12-04| 863.22
#2009-12-07| 866.15
#2009-12-08| 851.92
#2009-12-09| 843.37
#2009-12-10| 842.12
#2009-12-11| 839.06
#2009-12-14| 846.97
#2009-12-15| 836.84
#2009-12-16| 849.04
#2009-12-17| 836.15
#2009-12-18| 828.07
#2009-12-21| 835.03
#2009-12-22| 843.75
#2009-12-23| 846.03
#2009-12-24| .
#2009-12-25| .
#2009-12-28| 849.87
#2009-12-29| 851.39
#2009-12-30| 843.58
#2009-12-31| .
#2010-01-01| .
#2010-01-04| 857.73
#2010-01-05| 862.62
#2010-01-06| .
#2010-01-07| 859.99
#2010-01-08| 866.11
#2010-01-11| 868.17
#2010-01-12| 865.91
#2010-01-13| 865.88
#2010-01-14| 869.13
#2010-01-15| 858.86
#2010-01-18| 859.14
#2010-01-19| 858.82
#2010-01-20| 842.15
#2010-01-21| 838.29
#2010-01-22| 831.07
#2010-01-25| 825.13
#2010-01-26| 817.56
#2010-01-27| 818.45
#2010-01-28| 806.39
#2010-01-29| 820.12
#2010-02-01| 833.20
#2010-02-02| 840.01
#2010-02-03| 832.93
#2010-02-04| 809.58
#2010-02-05| 798.61
#2010-02-08| 800.72
#2010-02-09| 803.95
#2010-02-10| 793.98
#2010-02-11| 800.58
#2010-02-12| 792.73
#2010-02-15| 789.92
#2010-02-16| 800.36
#2010-02-17| 807.61
#2010-02-18| 810.75
#2010-02-19| 817.50
#2010-02-22| 822.86
#2010-02-23| 813.51
#2010-02-24| 817.61
#2010-02-25| 814.98
#2010-02-26| 824.81
#2010-03-01| 841.10
#2010-03-02| 844.75
#2010-03-03| 855.98
#2010-03-04| 859.94
#2010-03-05| 870.88
#2010-03-08| 873.73
#2010-03-09| 863.58
#2010-03-10| 874.46
#2010-03-11| 870.92
#2010-03-12| 878.14
#2010-03-15| 874.01
#2010-03-16| 880.09
#2010-03-17| 884.45
#2010-03-18| 875.22
#2010-03-19| 871.49
#2010-03-22| 871.22
#2010-03-23| 881.70
#2010-03-24| 880.76
#2010-03-25| 886.86
#2010-03-26| 888.30
#2010-03-29| 889.25
#2010-03-30| 890.53
#2010-03-31| 889.24
#2010-04-01| 905.83
#2010-04-02| .
#2010-04-05| .
#2010-04-06| 913.77
#2010-04-07| 915.19
#2010-04-08| 903.45
#2010-04-09| 912.54
#2010-04-12| 922.99
#2010-04-13| 914.81
#2010-04-14| 918.88
#2010-04-15| 913.66
#2010-04-16| 901.00
#2010-04-19| 892.11
#2010-04-20| 901.93
#2010-04-21| 884.11
#2010-04-22| 879.18
#2010-04-23| 890.88
#2010-04-26| 890.29
#2010-04-27| 870.75
#2010-04-28| 884.28
#2010-04-29| 902.73
#2010-04-30| 906.87
#2010-05-03| 906.59
#2010-05-04| 874.65
#2010-05-05| 844.75
#2010-05-06| 811.95
#2010-05-07| 781.03
#2010-05-10| 850.03
#2010-05-11| 833.41
#2010-05-12| 846.83
#2010-05-13| .
#2010-05-14| 819.49
#2010-05-17| 825.29
#2010-05-18| 833.37
#2010-05-19| 810.15
#2010-05-20| 796.62
#2010-05-21| 806.54
#2010-05-24| 803.39
#2010-05-25| 780.89
#2010-05-26| 805.62
#2010-05-27| 823.70
#2010-05-28| 820.75
#2010-05-31| 822.32
#2010-06-01| 822.18
#2010-06-02| 827.43
#2010-06-03| 839.81
#2010-06-04| 817.16
#2010-06-07| 806.62
#2010-06-08| 803.13
#2010-06-09| 824.02
#2010-06-10| 842.54
#2010-06-11| 845.06
#2010-06-14| 861.26
#2010-06-15| 870.14
#2010-06-16| 868.52
#2010-06-17| 868.48
#2010-06-18| 879.10
#2010-06-21| 883.08
#2010-06-22| 884.23
#2010-06-23| 872.41
#2010-06-24| 847.68
#2010-06-25| .
#2010-06-28| 853.14
#2010-06-29| 823.07
#2010-06-30| 827.92
#2010-07-01| 816.38
#2010-07-02| 820.46
#2010-07-05| 817.58
#2010-07-06| 845.00
#2010-07-07| 863.94
#2010-07-08| 856.40
#2010-07-09| 869.71
#2010-07-12| 875.18
#2010-07-13| 904.74
#2010-07-14| 902.65
#2010-07-15| 897.25
#2010-07-16| 879.09
#2010-07-19| 880.44
#2010-07-20| 867.82
#2010-07-21| 873.39
#2010-07-22| 894.27
#2010-07-23| 890.38
#2010-07-26| 898.50
#2010-07-27| 914.00
#2010-07-28| 911.22
#2010-07-29| 915.28
#2010-07-30| 911.24
#2010-08-02| 941.50
#2010-08-03| 944.89
#2010-08-04| 940.52
#2010-08-05| 942.33
#2010-08-06| 934.35
#2010-08-09| 937.96
#2010-08-10| 925.94
#2010-08-11| 897.78
#2010-08-12| 892.69
#2010-08-13| 895.69
#2010-08-16| 893.89
#2010-08-17| 907.16
#2010-08-18| 904.10
#2010-08-19| 886.72
#2010-08-20| 870.01
#2010-08-23| 879.14
#2010-08-24| 863.38
#2010-08-25| 849.82
#2010-08-26| 860.09
#2010-08-27| 871.07
#2010-08-30| 857.63
#2010-08-31| 859.82
#2010-09-01| 894.51
#2010-09-02| 888.52
#2010-09-03| 893.98
#2010-09-06| 897.02
#2010-09-07| 891.94
#2010-09-08| 898.48
#2010-09-09| 905.67
#2010-09-10| 910.80
#2010-09-13| 926.53
#2010-09-14| 927.95
#2010-09-15| 924.02
#2010-09-16| 925.16
#2010-09-17| 923.79
#2010-09-20| 936.84
#2010-09-21| 940.17
#2010-09-22| 932.31
#2010-09-23| 921.17
#2010-09-24| 939.00
#2010-09-27| 933.73
#2010-09-28| 937.73
#2010-09-29| 943.46
#2010-09-30| 948.89
#2010-10-01| 947.62
#2010-10-04| 938.45
#2010-10-05| 960.32
#2010-10-06| 963.50
#2010-10-07| 960.87
#2010-10-08| 964.60
#2010-10-11| 969.81
#2010-10-12| 966.76
#2010-10-13| 980.65
#2010-10-14| 978.72
#2010-10-15| 972.33
#2010-10-18| 979.40
#2010-10-19| 976.51
#2010-10-20| 965.86
#2010-10-21| 979.57
#2010-10-22| 975.80
#2010-10-25| 973.68
#2010-10-26| 973.95
#2010-10-27| 983.38
#2010-10-28| 966.59
#2010-10-29| 964.40
#2010-11-01| 962.64
#2010-11-02| 963.71
#2010-11-03| 952.93
#2010-11-04| 972.44
#2010-11-05| 963.78
#2010-11-08| 966.01
#2010-11-09| 969.02
#2010-11-10| 964.26
#2010-11-11| 961.80
#2010-11-12| 958.93
#2010-11-15| 963.89
#2010-11-16| 940.90
#2010-11-17| 942.52
#2010-11-18| 958.40
#2010-11-19| 959.14
#2010-11-22| 947.18
#2010-11-23| 928.28
#2010-11-24| 936.42
#2010-11-25| 945.08
#2010-11-26| 942.27
#2010-11-29| 935.98
#2010-11-30| 937.39
#2010-12-01| 963.75
#2010-12-02| 977.36
#2010-12-03| 976.83
#2010-12-06| 973.35
#2010-12-07| 976.73
#2010-12-08| 977.94
#2010-12-09| 974.08
#2010-12-10| 974.15
#2010-12-13| 980.58
#2010-12-14| 990.31
#2010-12-15|1000.75
#2010-12-16| 996.17
#2010-12-17| 995.15
#2010-12-20|1000.18
#2010-12-21|1007.16
#2010-12-22|1003.50
#2010-12-23|1005.92
#2010-12-24| .
#2010-12-27|1005.47
#2010-12-28|1006.23
#2010-12-29|1007.94
#2010-12-30|1001.68
#2010-12-31| .
#2011-01-03|1020.45
#2011-01-04|1019.95
#2011-01-05|1012.78
#2011-01-06| .
#2011-01-07|1019.86
#2011-01-10|1009.44
#2011-01-11|1024.37
#2011-01-12|1031.66
#2011-01-13|1033.84
#2011-01-14|1038.63
#2011-01-17|1039.20
#2011-01-18|1057.26
#2011-01-19|1041.21
#2011-01-20|1023.31
#2011-01-21|1029.11
#2011-01-24|1032.32
#2011-01-25|1024.07
#2011-01-26|1041.98
#2011-01-27|1047.95
#2011-01-28|1036.89
#2011-01-31|1031.88
#2011-02-01|1043.14
#2011-02-02|1025.57
#2011-02-03|1026.87
#2011-02-04|1010.77
#2011-02-07|1014.18
#2011-02-08|1017.50
#2011-02-09|1018.04
#2011-02-10|1005.97
#2011-02-11|1017.30
#2011-02-14|1009.90
#2011-02-15|1003.59
#2011-02-16|1009.07
#2011-02-17| 997.86
#2011-02-18|1002.32
#2011-02-21| 995.15
#2011-02-22| 994.69
#2011-02-23| 984.71
#2011-02-24| 989.09
#2011-02-25|1002.49
#2011-02-28|1012.09
#2011-03-01|1004.64
#2011-03-02| 993.51
#2011-03-03| 994.72
#2011-03-04| 998.08
#2011-03-07|1005.35
#2011-03-08|1013.03
#2011-03-09|1017.08
#2011-03-10|1009.91
#2011-03-11| 997.95
#2011-03-14| 990.58
#2011-03-15| 963.36
#2011-03-16| 948.83
#2011-03-17| 968.50
#2011-03-18| 982.88
#2011-03-21| 996.18
#2011-03-22| 999.62
#2011-03-23|1003.63
#2011-03-24|1012.21
#2011-03-25|1018.91
#2011-03-28|1029.63
#2011-03-29|1023.65
#2011-03-30|1033.30
#2011-03-31|1031.94
#2011-04-01|1047.37
#2011-04-04|1051.32
#2011-04-05|1046.75
#2011-04-06|1059.55
#2011-04-07|1058.00
#2011-04-08|1066.46
#2011-04-11|1068.41
#2011-04-12|1060.10
#2011-04-13|1068.43
#2011-04-14|1061.08
#2011-04-15|1056.29
#2011-04-18|1039.19
#2011-04-19|1043.43
#2011-04-20|1061.16
#2011-04-21|1062.47
#2011-04-22| .
#2011-04-25| .
#2011-04-26|1072.31
#2011-04-27|1056.24
#2011-04-28|1056.74
#2011-04-29|1059.14
#2011-05-02|1061.44
#2011-05-03|1055.04
#2011-05-04|1043.37
#2011-05-05|1046.58
#2011-05-06|1055.20
#2011-05-09|1050.26
#2011-05-10|1059.26
#2011-05-11|1064.44
#2011-05-12|1064.41
#2011-05-13|1064.06
#2011-05-16|1064.07
#2011-05-17|1055.17
#2011-05-18|1053.85
#2011-05-19|1062.73
#2011-05-20|1065.37
#2011-05-23|1038.56
#2011-05-24|1034.99
#2011-05-25|1052.62
#2011-05-26|1044.95
#2011-05-27|1051.08
#2011-05-30|1049.91
#2011-05-31|1058.19
#2011-06-01|1057.64
#2011-06-02| .
#2011-06-03|1038.46
#2011-06-06| .
#2011-06-07|1030.63
#2011-06-08|1003.78
#2011-06-09|1007.82
#2011-06-10| 992.19
#2011-06-13| 987.19
#2011-06-14| 999.94
#2011-06-15| 982.68
#2011-06-16| 971.23
#2011-06-17| 979.37
#2011-06-20| 965.47
#2011-06-21| 984.97
#2011-06-22| 966.15
#2011-06-23| 951.24
#2011-06-24| .
#2011-06-27| 946.18
#2011-06-28| 953.17
#2011-06-29| 979.79
#2011-06-30|1000.00
#2011-07-01|1009.82
#2011-07-04|1012.84
#2011-07-05|1012.64
#2011-07-06|1001.57
#2011-07-07|1011.36
#2011-07-08|1000.03
#2011-07-11| 979.55
#2011-07-12| 973.43
#2011-07-13| 976.22
#2011-07-14| 958.64
#2011-07-15| 949.68
#2011-07-18| 930.80
#2011-07-19| 954.36
#2011-07-20| 977.42
#2011-07-21| 992.89
#2011-07-22| 992.90
#2011-07-25| 986.42
#2011-07-26| 980.32
#2011-07-27| 974.05
#2011-07-28| 975.81
#2011-07-29| 973.54
#2011-08-01| 951.83
#2011-08-02| 925.43
#2011-08-03| 896.44
#2011-08-04| 855.96
#2011-08-05| 852.07
#2011-08-08| 808.64
#2011-08-09| 822.63
#2011-08-10| 801.58
#2011-08-11| 827.90
#2011-08-12| 850.65
#2011-08-15| 868.21
#2011-08-16| 856.70
#2011-08-17| 855.42
#2011-08-18| 800.20
#2011-08-19| 782.31
#2011-08-22| 789.90
#2011-08-23| 801.12
#2011-08-24| 813.84
#2011-08-25| 808.01
#2011-08-26| 803.37
#2011-08-29| 826.14
#2011-08-30| 830.52
#2011-08-31| 847.37
#2011-09-01| 855.52
#2011-09-02| 831.31
#2011-09-05| 788.91
#2011-09-06| 780.16
#2011-09-07| 809.97
#2011-09-08| 812.19
#2011-09-09| 772.55
#2011-09-12| 745.73
#2011-09-13| 764.61
#2011-09-14| 767.49
#2011-09-15| 801.05
#2011-09-16| 804.90
#2011-09-19| 775.47
#2011-09-20| 789.59
#2011-09-21| 780.15
#2011-09-22| 746.17
#2011-09-23| 749.90
#2011-09-26| 760.58
#2011-09-27| 813.39
#2011-09-28| 800.46
#2011-09-29| 823.72
#2011-09-30| 799.91
#2011-10-03| 795.71
#2011-10-04| 757.55
#2011-10-05| 790.53
#2011-10-06| 805.53
#2011-10-07| 804.45
#2011-10-10| 835.85
#2011-10-11| 832.56
#2011-10-12| 840.96
#2011-10-13| 817.09
#2011-10-14| 833.87
#2011-10-17| 819.14
#2011-10-18| 824.38
#2011-10-19| 827.71
#2011-10-20| 816.28
#2011-10-21| 847.24
#2011-10-24| 856.48
#2011-10-25| 855.93
#2011-10-26| 862.86
#2011-10-27| 908.56
#2011-10-28| 902.54
#2011-10-31| 870.59
#2011-11-01| 821.83
#2011-11-02| 838.97
#2011-11-03| 847.45
#2011-11-04| 858.25
#2011-11-07| 841.11
#2011-11-08| 845.39
#2011-11-09| 820.80
#2011-11-10| 820.47
#2011-11-11| 847.16
#2011-11-14| 834.59
#2011-11-15| 831.51
#2011-11-16| 827.87
#2011-11-17| 811.77
#2011-11-18| 807.57
#2011-11-21| 778.98
#2011-11-22| 771.77
#2011-11-23| 755.40
#2011-11-24| 751.87
#2011-11-25| 752.62
#2011-11-28| 784.75
#2011-11-29| 786.22
#2011-11-30| 826.88
#2011-12-01| 817.06
#2011-12-02| 827.24
#2011-12-05| 847.94
#2011-12-06| 838.01
#2011-12-07| 835.78
#2011-12-08| 811.34
#2011-12-09| 819.41
#2011-12-12| 795.68
#2011-12-13| 807.36
#2011-12-14| 791.49
#2011-12-15| 797.00
#2011-12-16| 792.45
#2011-12-19| 790.54
#2011-12-20| 817.80
#2011-12-21| 818.77
#2011-12-22| 831.36
#2011-12-23| 839.26
#2011-12-26| .
#2011-12-27| 832.06
#2011-12-28| 823.01
#2011-12-29| 827.69
#2011-12-30| 831.99
#2012-01-02| 849.56
#2012-01-03| 868.47
#2012-01-04| 860.11
#2012-01-05| 854.15
#2012-01-06| .
#2012-01-09| 841.55
#2012-01-10| 856.56
#2012-01-11| 856.64
#2012-01-12| 868.46
#2012-01-13| 862.69
#2012-01-16| 871.38
#2012-01-17| 879.34
#2012-01-18| 879.52
#2012-01-19| 897.06
#2012-01-20| 895.34
#2012-01-23| 903.26
#2012-01-24| 898.18
#2012-01-25| 899.72
#2012-01-26| 916.28
#2012-01-27| 915.66
#2012-01-30| 896.34
#2012-01-31| 903.32
#2012-02-01| 934.61
#2012-02-02| 940.42
#2012-02-03| 951.94
#2012-02-06| 944.88
#2012-02-07| 951.98
#2012-02-08| 960.01
#2012-02-09| 967.08
#2012-02-10| 950.03
#2012-02-13| 961.45
#2012-02-14| 955.96
#2012-02-15| 972.50
#2012-02-16| 979.70
#2012-02-17| 988.31
#2012-02-20| 996.48
#2012-02-21| 991.89
#2012-02-22| 982.32
#2012-02-23| 976.36
#2012-02-24| 981.39
#2012-02-27| 976.21
#2012-02-28| 985.30
#2012-02-29| 988.53
#2012-03-01| 996.37
#2012-03-02| 998.22
#2012-03-05| 990.95
#2012-03-06| 955.07
#2012-03-07| 957.87
#2012-03-08| 982.10
#2012-03-09| 981.10
#2012-03-12| 977.39
#2012-03-13| 994.89
#2012-03-14|1010.51
#2012-03-15|1013.01
#2012-03-16|1011.76
#2012-03-19|1010.19
#2012-03-20| 998.99
#2012-03-21| 984.45
#2012-03-22| 972.98
#2012-03-23| 981.53
#2012-03-26| 995.81
#2012-03-27| 989.72
#2012-03-28| 980.56
#2012-03-29| 958.97
#2012-03-30| 975.54
#2012-04-02| 983.90
#2012-04-03| 973.03
#2012-04-04| 946.27
#2012-04-05| 944.37
#2012-04-06| .
#2012-04-09| .
#2012-04-10| 919.05
#2012-04-11| 931.76
#2012-04-12| 950.39
#2012-04-13| 932.94
#2012-04-16| 938.73
#2012-04-17| 966.81
#2012-04-18| 945.80
#2012-04-19| 947.26
#2012-04-20| 957.58
#2012-04-23| 917.13
#2012-04-24| 934.84
#2012-04-25| 952.99
#2012-04-26| 945.44
#2012-04-27| 963.98
#2012-04-30| 974.70
#2012-05-01| .
#2012-05-02| 963.99
#2012-05-03| 969.89
#2012-05-04| 954.41
#2012-05-07| 956.26
#2012-05-08| 947.24
#2012-05-09| 941.82
#2012-05-10| 950.80
#2012-05-11| 954.51
#2012-05-14| 931.30
#2012-05-15| 922.33
#2012-05-16| 913.75
#2012-05-17| .
#2012-05-18| 876.81
#2012-05-21| 894.85
#2012-05-22| 921.80
#2012-05-23| 898.32
#2012-05-24| 908.58
#2012-05-25| 908.39
#2012-05-28| 903.09
#2012-05-29| 913.55
#2012-05-30| 903.89
#2012-05-31| 899.59
#2012-06-01| 884.92
#2012-06-04| 881.60
#2012-06-05| 888.33
#2012-06-06| .
#2012-06-07| 920.26
#2012-06-08| 915.57
#2012-06-11| 917.67
#2012-06-12| 921.20
#2012-06-13| 913.16
#2012-06-14| 911.16
#2012-06-15| 915.61
#2012-06-18| 917.55
#2012-06-19| 936.83
#2012-06-20| 944.71
#2012-06-21| 938.43
#2012-06-22| .
#2012-06-25| 919.55
#2012-06-26| 915.80
#2012-06-27| 931.18
#2012-06-28| 918.45
#2012-06-29| 959.72
#2012-07-02| 968.87
#2012-07-03| 983.98
#2012-07-04| 980.22
#2012-07-05| 980.16
#2012-07-06| 971.03
#2012-07-09| 966.37
#2012-07-10| 975.61
#2012-07-11| 976.47
#2012-07-12| 968.02
#2012-07-13| 981.19
#2012-07-16|1003.10
#2012-07-17| 986.48
#2012-07-18|1001.29
#2012-07-19|1011.80
#2012-07-20| 998.15
#2012-07-23| 983.86
#2012-07-24| 980.23
#2012-07-25| 986.56
#2012-07-26|1005.47
#2012-07-27|1014.79
#2012-07-30|1022.15
#2012-07-31|1022.88
#2012-08-01|1019.31
#2012-08-02|1012.51
#2012-08-03|1035.56
#2012-08-06|1027.49
#2012-08-07|1024.45
#2012-08-08|1033.05
#2012-08-09|1036.47
#2012-08-10|1032.82
#2012-08-13|1033.53
#2012-08-14|1036.10
#2012-08-15|1030.63
#2012-08-16|1029.06
#2012-08-17|1036.54
#2012-08-20|1026.93
#2012-08-21|1031.45
#2012-08-22|1013.09
#2012-08-23|1003.86
#2012-08-24|1007.54
#2012-08-27|1010.88
#2012-08-28| 991.44
#2012-08-29| 995.01
#2012-08-30| 990.59
#2012-08-31| 997.03
#2012-09-03| 997.75
#2012-09-04| 986.92
#2012-09-05| 989.68
#2012-09-06|1010.67
#2012-09-07|1021.74
#2012-09-10|1017.26
#2012-09-11|1025.40
#2012-09-12|1036.18
#2012-09-13|1038.35
#2012-09-14|1059.62
#2012-09-17|1059.77
#2012-09-18|1049.64
#2012-09-19|1057.73
#2012-09-20|1054.74
#2012-09-21|1058.56
#2012-09-24|1061.35
#2012-09-25|1072.24
#2012-09-26|1055.40
#2012-09-27|1060.54
#2012-09-28|1051.83
#2012-10-01|1062.09
#2012-10-02|1059.43
#2012-10-03|1051.31
#2012-10-04|1053.00
#2012-10-05|1068.65
#2012-10-08|1056.49
#2012-10-09|1048.20
#2012-10-10|1036.80
#2012-10-11|1042.36
#2012-10-12|1032.65
#2012-10-15|1037.48
#2012-10-16|1046.17
#2012-10-17|1042.79
#2012-10-18|1043.13
#2012-10-19|1023.67
#2012-10-22|1023.87
#2012-10-23|1015.70
#2012-10-24|1014.72
#2012-10-25|1019.69
#2012-10-26|1026.35
#2012-10-29|1021.42
#2012-10-30|1024.97
#2012-10-31|1019.88
#2012-11-01|1022.88
#2012-11-02|1027.80
#2012-11-05|1022.80
#2012-11-06|1037.67
#2012-11-07|1024.96
#2012-11-08|1025.12
#2012-11-09|1014.60
#2012-11-12|1014.69
#2012-11-13|1015.50
#2012-11-14|1010.45
#2012-11-15| 998.28
#2012-11-16| 987.40
#2012-11-19|1010.42
#2012-11-20|1006.51
#2012-11-21|1005.60
#2012-11-22|1010.19
#2012-11-23|1021.42
#2012-11-26|1020.98
#2012-11-27|1025.75
#2012-11-28|1025.56
#2012-11-29|1039.72
#2012-11-30|1039.86
#2012-12-03|1045.74
#2012-12-04|1048.21
#2012-12-05|1052.05
#2012-12-06|1056.37
#2012-12-07|1055.70
#2012-12-10|1059.42
#2012-12-11|1061.85
#2012-12-12|1060.88
#2012-12-13|1050.49
#2012-12-14|1058.22
#2012-12-17|1057.80
#2012-12-18|1059.02
#2012-12-19|1062.85
#2012-12-20|1069.87
#2012-12-21|1067.81
#2012-12-24| .
#2012-12-25| .
#2012-12-26| .
#2012-12-27|1074.10
#2012-12-28|1069.77
#2012-12-31| .
#2013-01-01| .
#2013-01-02|1093.78
#2013-01-03|1093.64
#2013-01-04|1102.47
#2013-01-07|1102.14
#2013-01-08|1101.50
#2013-01-09|1108.42
#2013-01-10|1109.35
#2013-01-11|1119.66
#2013-01-14|1124.16
#2013-01-15|1115.10
#2013-01-16|1119.43
#2013-01-17|1125.12
#2013-01-18|1127.97
#2013-01-21|1135.81
#2013-01-22|1126.24
#2013-01-23|1118.26
#2013-01-24|1127.28
#2013-01-25|1139.13
#2013-01-28|1143.42
#2013-01-29|1143.23
#2013-01-30|1183.17
#2013-01-31|1187.39
#2013-02-01|1198.10
#2013-02-04|1182.13
#2013-02-05|1205.38
#2013-02-06|1197.65
#2013-02-07|1189.81
#2013-02-08|1206.80
#2013-02-11|1208.91
#2013-02-12|1219.56
#2013-02-13|1231.34
#2013-02-14|1227.50
#2013-02-15|1225.88
#2013-02-18|1236.61
#2013-02-19|1247.05
#2013-02-20|1256.38
#2013-02-21|1242.34
#2013-02-22|1253.70
#2013-02-25|1250.35
#2013-02-26|1233.68
#2013-02-27|1255.21
#2013-02-28|1263.68
#2013-03-01|1263.18
#2013-03-04|1268.06
#2013-03-05|1278.78
#2013-03-06|1260.53
#2013-03-07|1259.25
#2013-03-08|1277.48
#2013-03-11|1279.40
#2013-03-12|1268.16
#2013-03-13|1272.65
#2013-03-14|1287.81
#2013-03-15|1286.07
#2013-03-18|1282.39
#2013-03-19|1267.15
#2013-03-20|1283.68
#2013-03-21|1269.27
#2013-03-22|1282.24
#2013-03-25|1277.30
#2013-03-26|1272.55
#2013-03-27|1270.28
#2013-03-28|1280.79
#2013-03-29| .
#2013-04-01| .
#2013-04-02|1303.94
#2013-04-03|1292.43
#2013-04-04|1274.49
#2013-04-05|1263.73
#2013-04-08|1256.31
#2013-04-09|1270.37
#2013-04-10|1297.78
#2013-04-11|1304.21
#2013-04-12|1298.80
#2013-04-15|1297.60
#2013-04-16|1285.10
#2013-04-17|1256.83
#2013-04-18|1244.74
#2013-04-19|1247.34
#2013-04-22|1246.38
#2013-04-23|1276.82
#2013-04-24|1287.72
#2013-04-25|1314.04
#2013-04-26|1324.49
#2013-04-29|1335.57
#2013-04-30|1338.35
#2013-05-01| .
#2013-05-02|1346.48
#2013-05-03|1346.43
#2013-05-06|1353.46
#2013-05-07|1363.10
#2013-05-08|1378.82
#2013-05-09| .
#2013-05-10|1380.27
#2013-05-13|1371.01
#2013-05-14|1375.78
#2013-05-15|1384.56
#2013-05-16|1388.01
#2013-05-17|1409.41
#2013-05-20|1408.58
#2013-05-21|1408.88
#2013-05-22|1418.38
#2013-05-23|1378.23
#2013-05-24|1369.37
#2013-05-27|1384.93
#2013-05-28|1401.11
#2013-05-29|1376.72
#2013-05-30|1378.60
#2013-05-31|1368.24
#2013-06-03|1353.81
#2013-06-04|1356.27
#2013-06-05|1323.74
#2013-06-06| .
#2013-06-07|1342.32
#2013-06-10|1333.36
#2013-06-11|1325.57
#2013-06-12|1318.49
#2013-06-13|1312.36
#2013-06-14|1319.02
#2013-06-17|1329.48
#2013-06-18|1333.99
#2013-06-19|1299.18
#2013-06-20|1261.32
#2013-06-21| .
#2013-06-24|1227.69
#2013-06-25|1247.04
#2013-06-26|1268.55
#2013-06-27|1283.17
#2013-06-28|1279.93
#2013-07-01|1298.54
#2013-07-02|1291.82
#2013-07-03|1288.90
#2013-07-04|1315.24
#2013-07-05|1308.16
#2013-07-08|1327.99
#2013-07-09|1339.85
#2013-07-10|1336.70
#2013-07-11|1356.63
#2013-07-12|1358.38
#2013-07-15|1364.51
#2013-07-16|1352.04
#2013-07-17|1342.64
#2013-07-18|1369.10
#2013-07-19|1380.76
#2013-07-22|1373.11
#2013-07-23|1379.09
#2013-07-24|1390.92
#2013-07-25|1399.02
#2013-07-26|1390.73
#2013-07-29|1386.37
#2013-07-30|1396.21
#2013-07-31|1391.72
#2013-08-01|1414.49
#2013-08-02|1417.60
#2013-08-05|1419.45
#2013-08-06|1402.77
#2013-08-07|1403.58
#2013-08-08|1416.19
#2013-08-09|1418.17
#2013-08-12|1414.91
#2013-08-13|1408.98
#2013-08-14|1414.47
#2013-08-15|1399.34
#2013-08-16|1411.56
#2013-08-19|1404.98
#2013-08-20|1399.32
#2013-08-21|1368.63
#2013-08-22|1377.27
#2013-08-23|1385.93
#2013-08-26|1374.01
#2013-08-27|1344.06
#2013-08-28|1340.32
#2013-08-29|1349.22
#2013-08-30|1337.70
#2013-09-02|1359.93
#2013-09-03|1365.94
#2013-09-04|1367.52
#2013-09-05|1372.62
#2013-09-06|1371.64
#2013-09-09|1370.59
#2013-09-10|1392.13
#2013-09-11|1393.88
#2013-09-12|1386.30
#2013-09-13|1385.40
#2013-09-16|1384.49
#2013-09-17|1374.62
#2013-09-18|1377.38
#2013-09-19|1392.99
#2013-09-20|1394.96
#2013-09-23|1379.07
#2013-09-24|1385.67
#2013-09-25|1358.97
#2013-09-26|1360.72
#2013-09-27|1358.37
#2013-09-30|1348.89
#2013-10-01|1361.14
#2013-10-02|1357.67
#2013-10-03|1360.50
#2013-10-04|1359.52
#2013-10-07|1356.44
#2013-10-08|1354.16
#2013-10-09|1348.73
#2013-10-10|1371.44
#2013-10-11|1382.24
#2013-10-14|1377.70
#2013-10-15|1394.17
#2013-10-16|1400.54
#2013-10-17|1407.37
#2013-10-18|1423.43
#2013-10-21|1428.01
#2013-10-22|1452.99
#2013-10-23|1437.23
#2013-10-24|1451.59
#2013-10-25|1458.96
#2013-10-28|1459.95
#2013-10-29|1462.72
#2013-10-30|1461.15
#2013-10-31|1452.26
#2013-11-01|1455.06
#2013-11-04|1453.56
#2013-11-05|1447.27
#2013-11-06|1449.50
#2013-11-07|1450.39
#2013-11-08|1445.79
#2013-11-11|1451.27
#2013-11-12|1439.75
#2013-11-13|1432.65
#2013-11-14|1446.85
#2013-11-15|1452.96
#2013-11-18|1469.02
#2013-11-19|1466.61
#2013-11-20|1453.57
#2013-11-21|1449.48
#2013-11-22|1458.79
#2013-11-25|1467.71
#2013-11-26|1470.46
#2013-11-27|1478.02
#2013-11-28|1487.47
#2013-11-29|1482.47
#2013-12-02|1479.88
#2013-12-03|1451.23
#2013-12-04|1445.89
#2013-12-05|1439.44
#2013-12-06|1452.16
#2013-12-09|1466.54
#2013-12-10|1452.68
#2013-12-11|1451.62
#2013-12-12|1439.65
#2013-12-13|1437.67
#2013-12-16|1455.03
#2013-12-17|1450.94
#2013-12-18|1469.32
#2013-12-19|1499.50
#2013-12-20|1521.53
#2013-12-23|1538.73
#2013-12-24| .
#2013-12-25| .
#2013-12-26| .
#2013-12-27|1551.18
#2013-12-30|1549.62
#2013-12-31| .
#2014-01-01| .
#2014-01-02|1542.57
#2014-01-03|1542.58
#2014-01-06| .
#2014-01-07|1554.03
#2014-01-08|1559.11
#2014-01-09|1568.95
#2014-01-10|1571.08
#2014-01-13|1576.51
#2014-01-14|1568.90
#2014-01-15|1593.40
#2014-01-16|1588.74
#2014-01-17|1592.37
#2014-01-20|1587.88
#2014-01-21|1583.09
#2014-01-22|1587.98
#2014-01-23|1581.61
#2014-01-24|1556.99
#2014-01-27|1547.34
#2014-01-28|1542.93
#2014-01-29|1528.19
#2014-01-30|1535.67
#2014-01-31|1528.86
#2014-02-03|1511.54
#2014-02-04|1512.79
#2014-02-05|1535.57
#2014-02-06|1546.18
#2014-02-07|1548.18
#2014-02-10|1553.68
#2014-02-11|1578.14
#2014-02-12|1574.16
#2014-02-13|1573.73
#2014-02-14|1564.58
#2014-02-17|1578.00
#2014-02-18|1566.44
#2014-02-19|1581.02
#2014-02-20|1586.10
#2014-02-21|1594.13
#2014-02-24|1615.79
#2014-02-25|1619.88
#2014-02-26|1621.96
#2014-02-27|1617.61
#2014-02-28|1625.32
#2014-03-03|1579.38
#2014-03-04|1614.24
#2014-03-05|1614.61
#2014-03-06|1621.83
#2014-03-07|1611.46
#2014-03-10|1617.51
#2014-03-11|1623.05
#2014-03-12|1607.15
#2014-03-13|1601.21
#2014-03-14|1574.69
#2014-03-17|1605.24
#2014-03-18|1614.94
#2014-03-19|1626.67
#2014-03-20|1613.53
#2014-03-21|1618.37
#2014-03-24|1600.14
#2014-03-25|1616.31
#2014-03-26|1616.89
#2014-03-27|1617.44
#2014-03-28|1621.32
#2014-03-31|1655.61
#2014-04-01|1672.66
#2014-04-02|1670.57
#2014-04-03|1673.59
#2014-04-04|1668.40
#2014-04-07|1654.61
#2014-04-08|1657.67
#2014-04-09|1668.17
#2014-04-10|1654.98
#2014-04-11|1639.39
#2014-04-14|1639.58
#2014-04-15|1613.16
#2014-04-16|1631.83
#2014-04-17|1634.63
#2014-04-18| .
#2014-04-21| .
#2014-04-22|1666.28
#2014-04-23|1653.86
#2014-04-24|1669.52
#2014-04-25|1667.40
#2014-04-28|1661.19
#2014-04-29|1691.07
#2014-04-30|1693.55
#2014-05-01| .
#2014-05-02|1685.05
#2014-05-05|1686.43
#2014-05-06|1682.86
#2014-05-07|1674.96
#2014-05-08|1699.51
#2014-05-09|1690.36
#2014-05-12|1701.36
#2014-05-13|1717.13
#2014-05-14|1720.38
#2014-05-15|1723.11
#2014-05-16|1722.73
#2014-05-19|1725.35
#2014-05-20|1730.37
#2014-05-21|1736.68
#2014-05-22|1740.07
#2014-05-23|1749.83
#2014-05-26|1758.73
#2014-05-27|1764.13
#2014-05-28|1767.29
#2014-05-29| .
#2014-05-30|1780.27
#2014-06-02|1781.82
#2014-06-03|1778.01
#2014-06-04|1782.37
#2014-06-05|1772.82
#2014-06-06| .
#2014-06-09|1794.32
#2014-06-10|1785.07
#2014-06-11|1774.40
#2014-06-12|1768.06
#2014-06-13|1754.64
#2014-06-16|1741.38
#2014-06-17|1744.45
#2014-06-18|1738.52
#2014-06-19|1742.80
#2014-06-20| .
#2014-06-23|1752.40
#2014-06-24|1753.36
#2014-06-25|1730.85
#2014-06-26|1726.81
#2014-06-27|1736.80
#2014-06-30|1734.96
#2014-07-01|1748.88
#2014-07-02|1753.89
#2014-07-03|1778.04
#2014-07-04|1765.05
#2014-07-07|1758.94
#2014-07-08|1736.96
#2014-07-09|1738.85
#2014-07-10|1707.13
#2014-07-11|1715.25
#2014-07-14|1741.80
#2014-07-15|1725.45
#2014-07-16|1748.10
#2014-07-17|1721.15
#2014-07-18|1730.42
#2014-07-21|1724.94
#2014-07-22|1742.41
#2014-07-23|1743.21
#2014-07-24|1754.63
#2014-07-25|1756.02
#2014-07-28|1750.98
#2014-07-29|1751.95
#2014-07-30|1753.08
#2014-07-31|1730.43
#2014-08-01|1700.48
#2014-08-04|1700.69
#2014-08-05|1700.16
#2014-08-06|1667.21
#2014-08-07|1654.15
#2014-08-08|1649.93
#2014-08-11|1674.97
#2014-08-12|1667.11
#2014-08-13|1687.03
#2014-08-14|1675.28
#2014-08-15|1675.67
#2014-08-18|1694.00
#2014-08-19|1701.46
#2014-08-20|1697.72
#2014-08-21|1717.52
#2014-08-22|1716.93
#2014-08-25|1729.38
#2014-08-26|1735.80
#2014-08-27|1740.43
#2014-08-28|1716.27
#2014-08-29|1725.05
#2014-09-01|1720.07
#2014-09-02|1718.68
#2014-09-03|1728.76
#2014-09-04|1726.45
#2014-09-05|1709.41
#2014-09-08|1707.97
#2014-09-09|1691.75
#2014-09-10|1698.97
#2014-09-11|1687.60
#2014-09-12|1693.53
#2014-09-15|1689.08
#2014-09-16|1686.41
#2014-09-17|1707.33
#2014-09-18|1717.55
#2014-09-19|1726.07
#2014-09-22|1737.59
#2014-09-23|1732.99
#2014-09-24|1740.22
#2014-09-25|1723.37
#2014-09-26|1731.61
#2014-09-29|1721.59
#2014-09-30|1740.74
#2014-10-01|1717.40
#2014-10-02|1678.19
#2014-10-03|1700.92
#2014-10-06|1700.17
#2014-10-07|1657.33
#2014-10-08|1650.38
#2014-10-09|1633.28
#2014-10-10|1613.05
#2014-10-13|1604.22
#2014-10-14|1610.25
#2014-10-15|1557.72
#2014-10-16|1554.78
#2014-10-17|1617.44
#2014-10-20|1613.75
#2014-10-21|1672.49
#2014-10-22|1683.59
#2014-10-23|1705.56
#2014-10-24|1701.82
#2014-10-27|1705.23
#2014-10-28|1732.28
#2014-10-29|1741.88
#2014-10-30|1751.28
#2014-10-31|1774.79
#2014-11-03|1754.24
#2014-11-04|1755.62
#2014-11-05|1770.59
#2014-11-06|1762.01
#2014-11-07|1753.75
#2014-11-10|1764.25
#2014-11-11|1765.02
#2014-11-12|1739.47
#2014-11-13|1754.18
#2014-11-14|1751.74
#2014-11-17|1749.87
#2014-11-18|1768.36
#2014-11-19|1768.27
#2014-11-20| .
#2014-11-21|1787.82
#2014-11-24|1811.12
#2014-11-25|1827.87
#2014-11-26|1818.27
#2014-11-27|1838.03
#2014-11-28|1826.56
#2014-12-01|1811.48
#2014-12-02|1815.79
#2014-12-03|1839.62
#2014-12-04|1811.02
#2014-12-05| .
#2014-12-08|1845.02
#2014-12-09|1833.77
#2014-12-10|1837.36
#2014-12-11|1834.78
#2014-12-12|1799.67
#2014-12-15|1776.90
#2014-12-16|1769.12
#2014-12-17|1753.82
#2014-12-18|1800.66
#2014-12-19|1809.58
#2014-12-22|1824.78
#2014-12-23|1834.44
#2014-12-24| .
#2014-12-25| .
#2014-12-26| .
#2014-12-29|1851.10
#2014-12-30|1838.35
#2014-12-31| .
#2015-01-01| .
#2015-01-02|1841.84
#2015-01-05|1826.64
#2015-01-06| .
#2015-01-07|1778.62
#2015-01-08|1805.99
#2015-01-09|1786.09
#2015-01-12|1795.25
#2015-01-13|1806.93
#2015-01-14|1772.46
#2015-01-15|1799.07
#2015-01-16|1814.62
#2015-01-19|1826.22
#2015-01-20|1846.23
#2015-01-21|1851.15
#2015-01-22|1894.91
#2015-01-23|1901.62
#2015-01-26|1928.28
#2015-01-27|1915.73
#2015-01-28|1969.85
#2015-01-29|1976.09
#2015-01-30|1975.86
#2015-02-02|1990.49
#2015-02-03|2011.83
#2015-02-04|1974.49
#2015-02-05|1985.70
#2015-02-06|2014.81
#2015-02-09|1996.05
#2015-02-10|2011.12
#2015-02-11|2000.66
#2015-02-12|2029.63
#2015-02-13|2058.50
#2015-02-16|2065.56
#2015-02-17|2054.60
#2015-02-18|2083.15
#2015-02-19|2087.63
#2015-02-20|2089.58
#2015-02-23|2115.86
#2015-02-24|2129.11
#2015-02-25|2123.65
#2015-02-26|2133.62
#2015-02-27|2144.49
#2015-03-02|2148.54
#2015-03-03|2118.11
#2015-03-04|2112.20
#2015-03-05|2113.39
#2015-03-06|2103.50
#2015-03-09|2097.58
#2015-03-10|2073.15
#2015-03-11|2106.35
#2015-03-12|2096.70
#2015-03-13|2101.27
#2015-03-16|2126.69
#2015-03-17|2113.28
#2015-03-18|2137.22
#2015-03-19|2153.65
#2015-03-20|2172.92
#2015-03-23|2157.46
#2015-03-24|2166.38
#2015-03-25|2158.31
#2015-03-26|2131.18
#2015-03-27|2120.30
#2015-03-30|2158.55
#2015-03-31|2134.01
#2015-04-01|2147.57
#2015-04-02|2153.90
#2015-04-03| .
#2015-04-06| .
#2015-04-07|2177.42
#2015-04-08|2164.41
#2015-04-09|2182.43
#2015-04-10|2180.77
#2015-04-13|2183.55
#2015-04-14|2182.35
#2015-04-15|2196.81
#2015-04-16|2173.88
#2015-04-17|2136.61
#2015-04-20|2162.76
#2015-04-21|2185.94
#2015-04-22|2191.63
#2015-04-23|2196.64
#2015-04-24|2205.77
#2015-04-27|2234.22
#2015-04-28|2195.66
#2015-04-29|2142.90
#2015-04-30|2139.20
#2015-05-01| .
#2015-05-04|2130.53
#2015-05-05|2071.52
#2015-05-06|2053.42
#2015-05-07|2063.63
#2015-05-08|2094.95
#2015-05-11|2102.77
#2015-05-12|2072.81
#2015-05-13|2100.80
#2015-05-14| .
#2015-05-15|2121.04
#2015-05-18|2120.54
#2015-05-19|2138.47
#2015-05-20|2147.16
#2015-05-21|2149.20
#2015-05-22|2162.84
#2015-05-25|2163.40
#2015-05-26|2150.08
#2015-05-27|2180.30
#2015-05-28|2178.31
#2015-05-29|2157.71
#2015-06-01|2161.07
#2015-06-02|2140.08
#2015-06-03|2147.94
#2015-06-04|2121.11
#2015-06-05|2079.75
#2015-06-08|2054.03
#2015-06-09|2058.42
#2015-06-10|2088.45
#2015-06-11|2100.00
#2015-06-12|2088.17
#2015-06-15|2037.93
#2015-06-16|2053.63
#2015-06-17|2035.01
#2015-06-18|2026.97
#2015-06-19| .
#2015-06-22|2094.86
#2015-06-23|2113.37
#2015-06-24|2107.27
#2015-06-25|2105.84
#2015-06-26|2119.32
#2015-06-29|2051.91
#2015-06-30|2033.66
#2015-07-01|2083.28
#2015-07-02|2060.62
#2015-07-03|2052.68
#2015-07-06|2013.95
#2015-07-07|2012.07
#2015-07-08|2021.06
#2015-07-09|2065.76
#2015-07-10|2134.91
#2015-07-13|2170.66
#2015-07-14|2164.37
#2015-07-15|2163.81
#2015-07-16|2187.51
#2015-07-17|2182.15
#2015-07-20|2193.82
#2015-07-21|2177.44
#2015-07-22|2158.74
#2015-07-23|2156.16
#2015-07-24|2148.68
#2015-07-27|2109.09
#2015-07-28|2120.75
#2015-07-29|2125.65
#2015-07-30|2124.91
#2015-07-31|2140.82
#2015-08-03|2143.52
#2015-08-04|2130.50
#2015-08-05|2150.55
#2015-08-06|2143.78
#2015-08-07|2131.61
#2015-08-10|2169.21
#2015-08-11|2160.89
#2015-08-12|2104.87
#2015-08-13|2128.17
#2015-08-14|2125.09
#2015-08-17|2133.89
#2015-08-18|2120.38
#2015-08-19|2084.42
#2015-08-20|2051.65
#2015-08-21|1995.67
#2015-08-24|1908.66
#2015-08-25|1990.25
#2015-08-26|1971.68
#2015-08-27|2030.93
#2015-08-28|2037.38
#2015-08-31|2032.60
#2015-09-01|1988.62
#2015-09-02|1997.35
#2015-09-03|2040.91
#2015-09-04|1992.33
#2015-09-07|2002.68
#2015-09-08|2034.90
#2015-09-09|2057.13
#2015-09-10|2044.55
#2015-09-11|2037.38
#2015-09-14|1999.94
#2015-09-15|2005.18
#2015-09-16|2017.20
#2015-09-17|2030.45
#2015-09-18|1993.70
#2015-09-21|2011.40
#2015-09-22|1965.19
#2015-09-23|1953.54
#2015-09-24|1904.05
#2015-09-25|1960.35
#2015-09-28|1925.93
#2015-09-29|1916.19
#2015-09-30|1939.75
#2015-10-01|1938.06
#2015-10-02|1955.76
#2015-10-05|2005.13
#2015-10-06|2016.09
#2015-10-07|2009.11
#2015-10-08|2023.12
#2015-10-09|2037.40
#2015-10-12|2033.02
#2015-10-13|2004.02
#2015-10-14|1981.33
#2015-10-15|1998.16
#2015-10-16|2010.18
#2015-10-19|2026.42
#2015-10-20|2032.67
#2015-10-21|1982.62
#2015-10-22|2018.52
#2015-10-23|2053.18
#2015-10-26|2053.05
#2015-10-27|2032.47
#2015-10-28|2039.19
#2015-10-29|2029.18
#2015-10-30|2035.13
#2015-11-02|2053.71
#2015-11-03|2053.41
#2015-11-04|2071.45
#2015-11-05|2052.83
#2015-11-06|2071.35
#2015-11-09|2055.22
#2015-11-10|2042.03
#2015-11-11|2062.76
#2015-11-12|2041.51
#2015-11-13|2020.46
#2015-11-16|2017.45
#2015-11-17|2065.95
#2015-11-18|2063.15
#2015-11-19|2069.43
#2015-11-20|2066.90
#2015-11-23|2065.89
#2015-11-24|2026.54
#2015-11-25|2045.77
#2015-11-26|2064.45
#2015-11-27|2064.36
#2015-11-30|2080.26
#2015-12-01|2087.39
#2015-12-02|2094.64
#2015-12-03|2059.61
#2015-12-04|2043.25
#2015-12-07|2063.04
#2015-12-08|2009.91
#2015-12-09|1997.16
#2015-12-10|1986.25
#2015-12-11|1938.85
#2015-12-14|1924.34
#2015-12-15|1986.60
#2015-12-16|1985.63
#2015-12-17|2005.01
#2015-12-18|1992.99
#2015-12-21|1982.77
#2015-12-22|1982.46
#2015-12-23|2019.43
#2015-12-24| .
#2015-12-25| .
#2015-12-28|2011.09
#2015-12-29|2035.96
#2015-12-30|2031.29
#2015-12-31| .
#2016-01-01| .
#2016-01-04|1975.44
#2016-01-05|1970.49
#2016-01-06| .
#2016-01-07|1923.72
#2016-01-08|1907.90
#2016-01-11|1907.66
#2016-01-12|1922.56
#2016-01-13|1928.22
#2016-01-14|1889.11
#2016-01-15|1836.68
#2016-01-18|1819.50
#2016-01-19|1841.58
#2016-01-20|1785.31
#2016-01-21|1810.21
#2016-01-22|1875.25
#2016-01-25|1870.20
#2016-01-26|1893.40
#2016-01-27|1861.14
#2016-01-28|1842.58
#2016-01-29|1879.81
#2016-02-01|1866.60
#2016-02-02|1840.98
#2016-02-03|1815.55
#2016-02-04|1856.15
#2016-02-05|1839.78
#2016-02-08|1755.53
#2016-02-09|1734.86
#2016-02-10|1781.58
#2016-02-11|1709.32
#2016-02-12|1757.94
#2016-02-15|1825.78
#2016-02-16|1820.36
#2016-02-17|1873.71
#2016-02-18|1857.29
#2016-02-19|1850.39
#2016-02-22|1899.50
#2016-02-23|1877.61
#2016-02-24|1834.69
#2016-02-25|1876.78
#2016-02-26|1892.72
#2016-02-29|1893.96
#2016-03-01|1915.78
#2016-03-02|1912.36
#2016-03-03|1912.23
#2016-03-04|1920.29
#2016-03-07|1907.02
#2016-03-08|1902.67
#2016-03-09|1918.30
#2016-03-10|1922.11
#2016-03-11|1975.53
#2016-03-14|1979.24
#2016-03-15|1963.21
#2016-03-16|1955.65
#2016-03-17|1948.71
#2016-03-18|1969.59
#2016-03-21|1957.68
#2016-03-22|1953.82
#2016-03-23|1932.16
#2016-03-24|1908.16
#2016-03-25| .
#2016-03-28| .
#2016-03-29|1905.35
#2016-03-30|1932.65
#2016-03-31|1919.34
#2016-04-01|1913.84
#2016-04-04|1913.96
#2016-04-05|1878.47
#2016-04-06|1895.28
#2016-04-07|1868.67
#2016-04-08|1909.07
#2016-04-11|1917.72
#2016-04-12|1913.54
#2016-04-13|1955.34
#2016-04-14|1947.57
#2016-04-15|1943.03
#2016-04-18|1942.70
#2016-04-19|1974.50
#2016-04-20|1988.86
#2016-04-21|2003.73
#2016-04-22|1981.70
#2016-04-25|1975.10
#2016-04-26|1995.63
#2016-04-27|1994.67
#2016-04-28|1983.30
#2016-04-29|1948.58
#2016-05-02|1944.16
#2016-05-03|1917.33
#2016-05-04|1902.40
#2016-05-05| .
#2016-05-06|1891.30
#2016-05-09|1924.47
#2016-05-10|1933.90
#2016-05-11|1920.22
#2016-05-12|1899.22
#2016-05-13|1915.28
#2016-05-16|1924.03
#2016-05-17|1924.30
#2016-05-18|1936.47
#2016-05-19|1924.70
#2016-05-20|1946.95
#2016-05-23|1943.93
#2016-05-24|1972.40
#2016-05-25|2003.03
#2016-05-26|2016.42
#2016-05-27|2024.73
#2016-05-30|2025.18
#2016-05-31|2009.45
#2016-06-01|1993.67
#2016-06-02|1996.03
#2016-06-03|1967.78
#2016-06-06| .
#2016-06-07|1991.37
#2016-06-08|1989.74
#2016-06-09|1964.61
#2016-06-10|1919.10
#2016-06-13|1878.54
#2016-06-14|1841.53
#2016-06-15|1869.94
#2016-06-16|1834.44
#2016-06-17|1868.38
#2016-06-20|1933.72
#2016-06-21|1940.27
#2016-06-22|1954.13
#2016-06-23|1948.61
#2016-06-24| .
#2016-06-27|1793.88
#2016-06-28|1833.90
#2016-06-29|1877.72
#2016-06-30|1891.98
#2016-07-01|1909.61
#2016-07-04|1888.75
#2016-07-05|1849.92
#2016-07-06|1810.71
#2016-07-07|1834.75
#2016-07-08|1867.75
#2016-07-11|1900.64
#2016-07-12|1915.65
#2016-07-13|1913.99
#2016-07-14|1933.91
#2016-07-15|1935.31
#2016-07-18|1938.69
#2016-07-19|1949.64
#2016-07-20|1985.57
#2016-07-21|1982.11
#2016-07-22|1978.16
#2016-07-25|1989.96
#2016-07-26|1989.13
#2016-07-27|1996.37
#2016-07-28|1983.32
#2016-07-29|1996.67
#2016-08-01|1993.02
#2016-08-02|1968.18
#2016-08-03|1955.00
#2016-08-04|1977.24
#2016-08-05|2001.74
#2016-08-08|2013.64
#2016-08-09|2046.91
#2016-08-10|2043.07
#2016-08-11|2051.82
#2016-08-12|2050.06
#2016-08-15|2059.72
#2016-08-16|2041.93
#2016-08-17|2029.56
#2016-08-18|2041.15
#2016-08-19|2027.92
#2016-08-22|2022.64
#2016-08-23|2048.78
#2016-08-24|2060.96
#2016-08-25|2058.62
#2016-08-26|2077.20
#2016-08-29|2082.49
#2016-08-30|2105.21
#2016-08-31|2123.05
#2016-09-01|2123.90
#2016-09-02|2151.36
#2016-09-05|2154.46
#2016-09-06|2143.97
#2016-09-07|2158.40
#2016-09-08|2160.44
#2016-09-09|2146.67
#2016-09-12|2130.14
#2016-09-13|2117.01
#2016-09-14|2115.97
#2016-09-15|2137.67
#2016-09-16|2122.07
#2016-09-19|2142.20
#2016-09-20|2148.17
#2016-09-21|2155.95
#2016-09-22|2181.40
#2016-09-23|2172.79
#2016-09-26|2143.86
#2016-09-27|2144.52
#2016-09-28|2149.74
#2016-09-29|2161.56
#2016-09-30|2171.68
#2016-10-03|2193.38
#2016-10-04|2198.62
#2016-10-05|2196.48
#2016-10-06|2196.52
#2016-10-07|2187.11
#2016-10-10|2204.74
#2016-10-11|2178.69
#2016-10-12|2175.79
#2016-10-13|2158.59
#2016-10-14|2187.10
#2016-10-17|2178.99
#2016-10-18|2211.62
#2016-10-19|2207.58
#2016-10-20|2217.10
#2016-10-21|2238.04
#2016-10-24|2238.96
#2016-10-25|2243.60
#2016-10-26|2247.13
#2016-10-27|2248.58
#2016-10-28|2250.79
#2016-10-31|2233.14
#2016-11-01|2196.63
#2016-11-02|2172.11
#2016-11-03|2176.13
#2016-11-04|2155.78
#2016-11-07|2183.00
#2016-11-08|2203.63
#2016-11-09|2210.14
#2016-11-10|2209.14
#2016-11-11|2198.32
#2016-11-14|2188.99
#2016-11-15|2216.30
#2016-11-16|2204.44
#2016-11-17|2217.70
#2016-11-18|2225.81
#2016-11-21|2226.49
#2016-11-22|2240.91
#2016-11-23|2236.96
#2016-11-24|2237.81
#2016-11-25|2244.98
#2016-11-28|2218.06
#2016-11-29|2219.44
#2016-11-30|2238.74
#2016-12-01|2230.20
#2016-12-02|2217.88
#2016-12-05|2238.30
#2016-12-06|2259.80
#2016-12-07|2273.74
#2016-12-08|2293.84
#2016-12-09|2323.05
#2016-12-12|2320.27
#2016-12-13|2338.74
#2016-12-14|2323.34
#2016-12-15|2345.53
#2016-12-16|2339.62
#2016-12-19|2332.84
#2016-12-20|2331.85
#2016-12-21|2315.51
#2016-12-22|2308.60
#2016-12-23|2318.54
#2016-12-26| .
#2016-12-27|2329.49
#2016-12-28|2318.20
#2016-12-29|2310.86
#2016-12-30|2315.29
#2017-01-02|2331.54
#2017-01-03|2346.90
#2017-01-04|2345.45
#2017-01-05|2329.60
#2017-01-06| .
#2017-01-09|2283.68
#2017-01-10|2276.09
#2017-01-11|2279.32
#2017-01-12|2269.63
#2017-01-13|2301.09
#2017-01-16|2290.46
#2017-01-17|2275.60
#2017-01-18|2292.06
#2017-01-19|2293.33
#2017-01-20|2320.95
#2017-01-23|2302.94
#2017-01-24|2327.41
#2017-01-25|2357.99
#2017-01-26|2378.64
#2017-01-27|2368.62
#2017-01-30|2354.54
#2017-01-31|2352.21
#2017-02-01|2377.21
#2017-02-02|2392.27
#2017-02-03|2408.12
#2017-02-06|2403.84
#2017-02-07|2406.03
#2017-02-08|2407.42
#2017-02-09|2417.90
#2017-02-10|2415.36
#2017-02-13|2423.47
#2017-02-14|2425.93
#2017-02-15|2442.23
#2017-02-16|2444.06
#2017-02-17|2439.40
#2017-02-20|2443.77
#2017-02-21|2448.37
#2017-02-22|2429.42
#2017-02-23|2436.79
#2017-02-24|2409.41
#2017-02-27|2392.93
#2017-02-28|2396.11
#2017-03-01|2421.93
#2017-03-02|2404.13
#2017-03-03|2400.74
#2017-03-06|2397.16
#2017-03-07|2382.34
#2017-03-08|2384.33
#2017-03-09|2401.32
#2017-03-10|2407.47
#2017-03-13|2409.15
#2017-03-14|2393.53
#2017-03-15|2404.80
#2017-03-16|2416.77
#2017-03-17|2418.58
#2017-03-20|2412.91
#2017-03-21|2396.68
#2017-03-22|2375.48
#2017-03-23|2393.18
#2017-03-24|2382.01
#2017-03-27|2376.27
#2017-03-28|2382.56
#2017-03-29|2398.71
#2017-03-30|2406.77
#2017-03-31|2424.68
#2017-04-03|2410.43
#2017-04-04|2403.94
#2017-04-05|2409.54
#2017-04-06|2422.73
#2017-04-07|2426.14
#2017-04-10|2435.04
#2017-04-11|2435.47
#2017-04-12|2444.12
#2017-04-13|2436.79
#2017-04-14| .
#2017-04-17| .
#2017-04-18|2431.51
#2017-04-19|2444.92
#2017-04-20|2453.88
#2017-04-21|2455.84
#2017-04-24|2511.09
#2017-04-25|2519.48
#2017-04-26|2510.91
#2017-04-27|2509.33
#2017-04-28|2541.14
#2017-05-01| .
#2017-05-02|2561.99
#2017-05-03|2573.86
#2017-05-04|2590.05
#2017-05-05|2604.75
#2017-05-08|2599.88
#2017-05-09|2625.71
#2017-05-10|2626.62
#2017-05-11|2623.98
#2017-05-12|2628.61
#2017-05-15|2634.48
#2017-05-16|2629.80
#2017-05-17|2591.54
#2017-05-18|2566.01
#2017-05-19|2583.21
#2017-05-22|2576.90
#2017-05-23|2586.03
#2017-05-24|2583.09
#2017-05-25| .
#2017-05-26|2579.45
#2017-05-29|2575.58
#2017-05-30|2591.38
#2017-05-31|2587.56
#2017-06-01|2588.18
#2017-06-02|2593.83
#2017-06-05|2597.60
#2017-06-06| .
#2017-06-07|2614.13
#2017-06-08|2611.32
#2017-06-09|2628.82
#2017-06-12|2604.53
#2017-06-13|2613.19
#2017-06-14|2612.96
#2017-06-15|2601.60
#2017-06-16|2616.87
#2017-06-19|2637.19
#2017-06-20|2621.23
#2017-06-21|2600.30
#2017-06-22|2593.26
#2017-06-23| .
#2017-06-26|2587.11
#2017-06-27|2573.47
#2017-06-28|2582.45
#2017-06-29|2558.88
#2017-06-30|2542.05
#2017-07-03|2582.97
#2017-07-04|2584.98
#2017-07-05|2584.21
#2017-07-06|2568.70
#2017-07-07|2563.69
#2017-07-10|2574.46
#2017-07-11|2570.92
#2017-07-12|2606.62
#2017-07-13|2602.54
#2017-07-14|2614.38
#2017-07-17|2619.97
#2017-07-18|2573.33
#2017-07-19|2577.52
#2017-07-20|2547.97
#2017-07-21|2532.25
#2017-07-24|2508.79
#2017-07-25|2507.46
#2017-07-26|2524.42
#2017-07-27|2525.64
#2017-07-28|2503.48
#2017-07-31|2488.12
#2017-08-01|2523.33
#2017-08-02|2521.66
#2017-08-03|2516.60
#2017-08-04|2537.45
#2017-08-07|2538.70
#2017-08-08|2543.46
#2017-08-09|2528.98
#2017-08-10|2501.03
#2017-08-11|2471.45
#2017-08-14|2500.29
#2017-08-15|2489.49
#2017-08-16|2504.61
#2017-08-17|2480.20
#2017-08-18|2469.41
#2017-08-21|2459.22
#2017-08-22|2477.39
#2017-08-23|2475.02
#2017-08-24|2460.23
#2017-08-25|2480.08
#2017-08-28|2466.41
#2017-08-29|2447.92
#2017-08-30|2472.09
#2017-08-31|2488.66
#2017-09-01|2492.48
#2017-09-04|2470.20
#2017-09-05|2451.81
#2017-09-06|2445.55
#2017-09-07|2446.88
#2017-09-08|2455.37
#2017-09-11|2480.42
#2017-09-12|2496.79
#2017-09-13|2505.76
#2017-09-14|2508.10
#2017-09-15|2488.49
#2017-09-18|2501.98
#2017-09-19|2507.45
#2017-09-20|2509.65
#2017-09-21|2532.60
#2017-09-22|2543.08
#2017-09-25|2542.44
#2017-09-26|2552.40
#2017-09-27|2579.57
#2017-09-28|2583.46
#2017-09-29|2614.78
#2017-10-02|2615.04
#2017-10-03|2624.79
#2017-10-04|2618.50
#2017-10-05|2631.08
#2017-10-06|2629.19
#2017-10-09|2626.29
#2017-10-10|2622.87
#2017-10-11|2614.95
#2017-10-12|2618.07
#2017-10-13|2597.72
#2017-10-16|2589.41
#2017-10-17|2601.42
#2017-10-18|2605.05
#2017-10-19|2592.02
#2017-10-20|2612.34
#2017-10-23|2598.65
#2017-10-24|2573.38
#2017-10-25|2557.62
#2017-10-26|2551.40
#2017-10-27|2561.30
#2017-10-30|2546.07
#2017-10-31|2558.14
#2017-11-01|2555.50
#2017-11-02|2561.19
#2017-11-03|2561.25
#2017-11-06|2554.31
#2017-11-07|2550.12
#2017-11-08|2537.40
#2017-11-09|2513.98
#2017-11-10|2510.88
#2017-11-13|2490.46
#2017-11-14|2488.36
#2017-11-15|2487.47
#2017-11-16|2492.48
#2017-11-17|2467.23
#2017-11-20|2453.75
#2017-11-21|2470.59
#2017-11-22|2444.13
#2017-11-23|2440.08
#2017-11-24|2449.17
#2017-11-27|2440.94
#2017-11-28|2457.01
#2017-11-29|2460.50
#2017-11-30|2459.89
#2017-12-01|2424.25
#2017-12-04|2458.31
#2017-12-05|2449.46
#2017-12-06|2417.82
#2017-12-07|2435.62
#2017-12-08|2470.53
#2017-12-11|2488.40
#2017-12-12|2493.50
#2017-12-13|2489.03
#2017-12-14|2469.34
#2017-12-15|2468.20
#2017-12-18|2497.36
#2017-12-19|2484.49
#2017-12-20|2470.16
#2017-12-21|2489.42
#2017-12-22|2469.33
#2017-12-25| .
#2017-12-26| .
#2017-12-27|2455.03
#2017-12-28|2450.44
#2017-12-29|2440.55
#2018-01-01| .
#2018-01-02|2443.81
#2018-01-03|2449.76
#2018-01-04|2486.15
#2018-01-05|2498.25
#2018-01-08|2513.00
#2018-01-09|2542.67
#2018-01-10|2542.70
#2018-01-11|2542.48
#2018-01-12|2530.28
#2018-01-15|2515.95
#2018-01-16|2505.31
#2018-01-17|2512.47
#2018-01-18|2514.07
#2018-01-19|2513.29
#2018-01-22|2531.09
#2018-01-23|2551.30
#2018-01-24|2533.53
#2018-01-25|2474.78
#2018-01-26|2492.41
#2018-01-29|2489.73
#2018-01-30|2467.27
#2018-01-31|2464.79
#2018-02-01|2485.88
#2018-02-02|2458.62
#2018-02-05|2387.71
#2018-02-06|2331.25
#2018-02-07|2401.28
#2018-02-08|2357.86
#2018-02-09|2326.92
#2018-02-12|2355.21
#2018-02-13|2343.31
#2018-02-14|2388.35
#2018-02-15|2393.27
#2018-02-16|2414.59
#2018-02-19|2411.01
#2018-02-20|2422.84
#2018-02-21|2423.12
#2018-02-22|2418.56
#2018-02-23|2423.40
#2018-02-26|2439.29
#2018-02-27|2441.93
#2018-02-28|2433.84
#2018-03-01|2409.45
#2018-03-02|2365.69
#2018-03-05|2387.33
#2018-03-06|2406.50
#2018-03-07|2427.55
#2018-03-08|2457.39
#2018-03-09|2451.81
#2018-03-12|2464.41
#2018-03-13|2447.15
#2018-03-14|2456.13
#2018-03-15|2466.18
#2018-03-16|2454.37
#2018-03-19|2411.23
#2018-03-20|2409.02
#2018-03-21|2399.43
#2018-03-22|2350.35
#2018-03-23|2353.39
#2018-03-26|2335.65
#2018-03-27|2355.07
#2018-03-28|2363.82
#2018-03-29|2398.22
#2018-03-30| .
#2018-04-02| .
#2018-04-03|2353.45
#2018-04-04|2344.07
#2018-04-05|2383.42
#2018-04-06|2365.67
#2018-04-09|2359.35
#2018-04-10|2369.88
#2018-04-11|2329.16
#2018-04-12|2349.70
#2018-04-13|2355.89
#2018-04-16|2364.63
#2018-04-17|2389.95
#2018-04-18|2391.20
#2018-04-19|2404.33
#2018-04-20|2410.49
#2018-04-23|2428.24
#2018-04-24|2416.21
#2018-04-25|2386.56
#2018-04-26|2424.85
#2018-04-27|2444.97
#2018-04-30|2423.33
#2018-05-01|2423.33
#2018-05-02|2430.46
#2018-05-03|2403.09
#2018-05-04|2416.38
#2018-05-07|2439.67
#2018-05-08|2451.43
#2018-05-09|2478.02
#2018-05-10|2478.02
#2018-05-11|2471.49
#2018-05-14|2448.57
#2018-05-15|2459.36
#2018-05-16|2435.12
#2018-05-17|2454.92
#2018-05-18|2452.53
#2018-05-21|2457.60
#2018-05-22|2464.27
#2018-05-23|2430.73
#2018-05-24|2416.69
#2018-05-25|2419.22
#2018-05-28|2414.06
#2018-05-29|2381.12
#2018-05-30|2377.08
#2018-05-31|2368.00
#2018-06-01|2396.79
#2018-06-04|2400.32
#2018-06-05|2382.07
#2018-06-06| .
#2018-06-07|2386.66
#2018-06-08|2384.71
#2018-06-11|2408.40
#2018-06-12|2403.31
#2018-06-13|2384.25
#2018-06-14|2418.68
#2018-06-15|2395.98
#2018-06-18|2384.16
#2018-06-19|2397.43
#2018-06-20|2399.90
#2018-06-21|2371.17
#2018-06-22| .
#2018-06-25|2365.24
#2018-06-26|2363.59
#2018-06-27|2376.92
#2018-06-28|2371.94
#2018-06-29|2405.96
#2018-07-02|2381.86
#2018-07-03|2383.62
#2018-07-04|2380.06
#2018-07-05|2394.95
#2018-07-06|2405.28
#2018-07-09|2426.25
#2018-07-10|2441.17
#2018-07-11|2413.73
#2018-07-12|2425.28
#2018-07-13|2438.00
#2018-07-16|2450.34
#2018-07-17|2472.10
#2018-07-18|2467.42
#2018-07-19|2480.29
#2018-07-20|2507.64
#2018-07-23|2510.93
#2018-07-24|2557.17
#2018-07-25|2552.09
#2018-07-26|2572.07
#2018-07-27|2582.93
#2018-07-30|2579.51
#2018-07-31|2588.20
#2018-08-01|2584.25
#2018-08-02|2569.17
#2018-08-03|2583.95
#2018-08-06|2579.09
#2018-08-07|2595.26
#2018-08-08|2603.05
#2018-08-09|2619.98
#2018-08-10|2599.53
#2018-08-13|2587.52
#2018-08-14|2571.19
#2018-08-15|2570.69
#2018-08-16|2601.80
#2018-08-17|2621.99
#2018-08-20|2632.31
#2018-08-21|2644.74
#2018-08-22|2665.72
#2018-08-23|2665.86
#2018-08-24|2669.87
#2018-08-27|2695.43
#2018-08-28|2700.25
#2018-08-29|2711.80
#2018-08-30|2708.66
#2018-08-31|2701.25
#2018-09-03|2691.62
#2018-09-04|2679.64
#2018-09-05|2664.18
#2018-09-06|2668.58
#2018-09-07|2648.74
#2018-09-10|2658.96
#2018-09-11|2647.84
#2018-09-12|2651.30
#2018-09-13|2658.59
#2018-09-14|2675.05
#2018-09-17|2670.99
#2018-09-18|2639.76
#2018-09-19|2630.48
#2018-09-20|2666.58
#2018-09-21|2687.22
#2018-09-24|2670.78
#2018-09-25|2680.03
#2018-09-26|2688.61
#2018-09-27|2703.25
#2018-09-28|2683.07
#2018-10-01|2697.27
#2018-10-02|2677.53
#2018-10-03|2660.84
#2018-10-04|2631.16
#2018-10-05|2598.98
#2018-10-08|2579.52
#2018-10-09|2580.35
#2018-10-10|2552.56
#2018-10-11|2492.37
#2018-10-12|2474.06
#2018-10-15|2472.47
#2018-10-16|2513.73
#2018-10-17|2498.40
#2018-10-18|2480.82
#2018-10-19|2487.31
#2018-10-22|2471.68
#2018-10-23|2448.31
#2018-10-24|2445.19
#2018-10-25|2452.22
#2018-10-26|2430.37
#2018-10-29|2448.80
#2018-10-30|2473.38
#2018-10-31|2502.03
#2018-11-01|2485.18
#2018-11-02|2508.22
#2018-11-05|2493.04
#2018-11-06|2500.72
#2018-11-07|2509.90
#2018-11-08|2516.59
#2018-11-09|2522.47
#2018-11-12|2505.55
#2018-11-13|2516.13
#2018-11-14|2502.85
#2018-11-15|2474.73
#2018-11-16|2492.77
#2018-11-19|2469.02
#2018-11-20|2409.17
#2018-11-21|2427.48
#2018-11-22|2414.26
#2018-11-23|2426.91
#2018-11-26|2464.27
#2018-11-27|2486.86
#2018-11-28|2491.80
#2018-11-29|2513.52
#2018-11-30|2514.18
#2018-12-03|2519.18
#2018-12-04|2494.57
#2018-12-05|2467.16
#2018-12-06|2406.83
#2018-12-07|2437.45
#2018-12-10|2402.46
#2018-12-11|2433.83
#2018-12-12|2491.54
#2018-12-13|2478.95
#2018-12-14|2476.61
#2018-12-17|2456.39
#2018-12-18|2445.66
#2018-12-19|2459.65
#2018-12-20|2418.19
#2018-12-21|2393.30
#2018-12-24| .
#2018-12-25| .
#2018-12-26| .
#2018-12-27|2354.32
#2018-12-28|2394.13
#2018-12-31| .
#2019-01-01| .
#2019-01-02|2398.33
#2019-01-03|2390.05
#2019-01-04|2447.07
#2019-01-07|2448.96
#2019-01-08|2473.79
#2019-01-09|2482.03
#2019-01-10|2496.17
#2019-01-11|2496.03
#2019-01-14|2492.95
#2019-01-15|2486.51
#2019-01-16|2511.22
#2019-01-17|2511.09
#2019-01-18|2544.67
#2019-01-21|2550.07
#2019-01-22|2545.14
#2019-01-23|2537.85
#2019-01-24|2542.11
#2019-01-25|2549.20
#2019-01-28|2529.09
#2019-01-29|2529.16
#2019-01-30|2558.42
#2019-01-31|2551.10
#2019-02-01|2562.40
#2019-02-04|2571.24
#2019-02-05|2588.69
#2019-02-06|2585.85
#2019-02-07|2560.43
#2019-02-08|2549.34
#2019-02-11|2568.56
#2019-02-12|2574.32
#2019-02-13|2574.84
#2019-02-14|2572.92
#2019-02-15|2610.12
#2019-02-18|2616.61
#2019-02-19|2633.53
#2019-02-20|2580.03
#2019-02-21|2529.06
#2019-02-22|2556.86
#2019-02-25|2549.86
#2019-02-26|2542.34
#2019-02-27|2550.58
#2019-02-28|2552.21
#2019-03-01|2555.57
#2019-03-04|2558.76
#2019-03-05|2564.29
#2019-03-06|2545.04
#2019-03-07|2536.51
#2019-03-08|2536.31
#2019-03-11|2555.05
#2019-03-12|2556.50
#2019-03-13|2558.00
#2019-03-14|2585.48
#2019-03-15|2598.90
#2019-03-18|2621.12
#2019-03-19|2626.98
#2019-03-20|2617.14
#2019-03-21|2612.00
#2019-03-22|2584.01
#2019-03-25|2576.75
#2019-03-26|2588.95
#2019-03-27|2564.65
#2019-03-28|2527.91
#2019-03-29|2527.76
#2019-04-01|2564.45
#2019-04-02|2610.37
#2019-04-03|2638.94
#2019-04-04|2641.42
#2019-04-05|2630.02
#2019-04-08|2625.18
#2019-04-09|2624.39
#2019-04-10|2639.67
#2019-04-11|2644.18
#2019-04-12|2661.24
#2019-04-15|2675.66
#2019-04-16|2690.40
#2019-04-17|2681.97
#2019-04-18|2685.17
#2019-04-19|2685.17
#2019-04-22|2685.17
#2019-04-23|2690.18
#2019-04-24|2691.56
#2019-04-25|2702.84
#2019-04-26|2721.73
#2019-04-29|2726.55
#2019-04-30|2697.38
#2019-05-01| .
#2019-05-02|2698.79
#2019-05-03|2713.63
#2019-05-06|2685.53
#2019-05-07|2652.25
#2019-05-08|2668.45
#2019-05-09|2632.63
#2019-05-10|2652.84
#2019-05-13|2626.00
#2019-05-14|2659.90
#2019-05-15|2660.90
#2019-05-16|2691.03
#2019-05-17|2676.37
#2019-05-20|2658.30
#2019-05-21|2673.14
#2019-05-22|2648.15
#2019-05-23|2619.16
#2019-05-24|2634.68
#2019-05-27|2631.23
#2019-05-28|2608.53
#2019-05-29|2584.78
#2019-05-30| .
#2019-05-31|2550.05
#2019-06-03|2553.01
#2019-06-04|2597.12
#2019-06-05|2601.35
#2019-06-06| .
#2019-06-07|2622.35
#2019-06-10|2652.21
#2019-06-11|2669.00
#2019-06-12|2665.46
#2019-06-13|2673.71
#2019-06-14|2667.32
#2019-06-17|2673.09
#2019-06-18|2690.17
#2019-06-19|2696.22
#2019-06-20|2684.27
#2019-06-21| .
#2019-06-24|2668.85
#2019-06-25|2652.68
#2019-06-26|2656.08
#2019-06-27|2642.37
#2019-06-28|2641.09
#2019-07-01|2673.65
#2019-07-02|2691.53
#2019-07-03|2715.86
#2019-07-04|2742.79
#2019-07-05|2748.53
#2019-07-08|2771.38
#2019-07-09|2768.89
#2019-07-10|2765.89
#2019-07-11|2759.32
#2019-07-12|2795.28
#2019-07-15|2803.39
#2019-07-16|2781.44
#2019-07-17|2739.27
#2019-07-18|2720.60
#2019-07-19|2729.60
#2019-07-22|2712.80
#2019-07-23|2735.19
#2019-07-24|2718.95
#2019-07-25|2710.30
#2019-07-26|2705.98
#2019-07-29|2714.19
#2019-07-30|2696.53
#2019-07-31|2696.73
#2019-08-01|2716.49
#2019-08-02|2677.51
#2019-08-05|2625.85
#2019-08-06|2614.22
#2019-08-07|2623.85
#2019-08-08|2645.69
#2019-08-09|2623.88
#2019-08-12|2627.75
#2019-08-13|2626.04
#2019-08-14|2577.72
#2019-08-15|2575.03
#2019-08-16|2611.99
#2019-08-19|2635.61
#2019-08-20|2633.59
#2019-08-21|2651.19
#2019-08-22|2655.26
#2019-08-23|2633.46
#2019-08-26|2626.72
#2019-08-27|2653.83
#2019-08-28|2649.87
#2019-08-29|2679.38
#2019-08-30|2719.93
#2019-09-02|2707.58
#2019-09-03|2706.82
#2019-09-04|2733.71
#2019-09-05|2730.96
#2019-09-06|2736.96
#2019-09-09|2754.69
#2019-09-10|2751.67
#2019-09-11|2759.75
#2019-09-12|2781.20
#2019-09-13|2798.71
#2019-09-16|2774.27
#2019-09-17|2767.66
#2019-09-18|2787.73
#2019-09-19|2808.56
#2019-09-20|2808.92
#2019-09-23|2779.15
#2019-09-24|2778.48
#2019-09-25|2760.68
#2019-09-26|2790.98
#2019-09-27|2807.22
#2019-09-30|2832.13
#2019-10-01|2819.22
#2019-10-02|2748.66
#2019-10-03|2723.97
#2019-10-04|2727.89
#2019-10-07|2755.54
#2019-10-08|2740.15
#2019-10-09|2764.57
#2019-10-10|2770.71
#2019-10-11|2811.53
#2019-10-14|2809.93
#2019-10-15|2833.88
#2019-10-16|2835.21
#2019-10-17|2844.77
#2019-10-18|2837.72
#2019-10-21|2830.43
#2019-10-22|2840.49
#2019-10-23|2825.15
#2019-10-24|2846.96
#2019-10-25|2857.83
#2019-10-28|2865.61
#2019-10-29|2844.28
#2019-10-30|2850.24
#2019-10-31|2832.06
#2019-11-01|2835.39
#2019-11-04|2874.36
#2019-11-05|2871.08
#2019-11-06|2875.63
#2019-11-07|2879.88
#2019-11-08|2894.99
#2019-11-11|2895.88
#2019-11-12|2915.46
#2019-11-13|2905.13
#2019-11-14|2908.83
#2019-11-15|2879.43
#2019-11-18|2876.52
#2019-11-19|2887.25
#2019-11-20|2874.29
#2019-11-21|2857.05
#2019-11-22|2859.04
#2019-11-25|2875.61
#2019-11-26|2888.94
#2019-11-27|2902.82
#2019-11-28|2887.46
#2019-11-29|2902.56
#2019-12-02|2872.58
#2019-12-03|2852.64
#2019-12-04|2883.04
#2019-12-05|2894.00
#2019-12-06|2927.94
#2019-12-09|2936.87
#2019-12-10|2942.21
#2019-12-11|2952.86
#2019-12-12|2980.41
#2019-12-13|2990.93
#2019-12-16|3014.03
#2019-12-17|3034.38
#2019-12-18|3030.09
#2019-12-19|3046.39
#2019-12-20|3082.17
#2019-12-23|3086.55
#2019-12-24| .
#2019-12-25| .
#2019-12-26| .
#2019-12-27|3106.49
#2019-12-30|3082.63
#2019-12-31| .
#2020-01-01| .
#2020-01-02|3143.93
#2020-01-03|3123.29
#2020-01-06| .
#2020-01-07|3133.83
#2020-01-08|3122.44
#2020-01-09|3145.51
#2020-01-10|3140.54
#2020-01-13|3148.19
#2020-01-14|3141.39
#2020-01-15|3119.91
#2020-01-16|3181.20
#2020-01-17|3208.77
#2020-01-20|3207.55
#2020-01-21|3197.21
#2020-01-22|3196.70
#2020-01-23|3159.99
#2020-01-24|3201.39
#2020-01-27|3143.26
#2020-01-28|3196.07
#2020-01-29|3221.08
#2020-01-30|3197.34
#2020-01-31|3162.10
#2020-02-03|3165.06
#2020-02-04|3219.23
#2020-02-05|3261.52
#2020-02-06|3294.49
#2020-02-07|3300.12
#2020-02-10|3319.81
#2020-02-11|3356.03
#2020-02-12|3354.65
#2020-02-13|3385.50
#2020-02-14|3405.32
#2020-02-17|3415.03
#2020-02-18|3421.38
#2020-02-19|3484.86
#2020-02-20|3474.96
#2020-02-21|3457.89
#2020-02-24|3330.58
#2020-02-25|3261.81
#2020-02-26|3255.45
#2020-02-27|3125.00
#2020-02-28|3008.18
#2020-03-02|3030.01
#2020-03-03|3101.28
#2020-03-04|3142.12
#2020-03-05|3132.97
#2020-03-06|3019.41
#2020-03-09|2820.39
#2020-03-10|2780.79
#2020-03-11|2729.99
#2020-03-12|2375.46
#2020-03-13|2405.18
#2020-03-16|2227.79
#2020-03-17|2251.28
#2020-03-18|2168.49
#2020-03-19|2293.97
#2020-03-20|2307.26
#2020-03-23|2166.72
#2020-03-24|2318.31
#2020-03-25|2426.66
#2020-03-26|2473.10
#2020-03-27|2413.14
#2020-03-30|2414.89
#2020-03-31|2491.75
#2020-04-01|2404.55
#2020-04-02|2382.69
#2020-04-03|2366.26
#2020-04-06|2455.82
#2020-04-07|2566.39
#2020-04-08|2577.76
#2020-04-09|2577.25
#2020-04-10|2577.25
#2020-04-13|2577.25
#2020-04-14|2608.08
#2020-04-15|2493.45
#2020-04-16|2444.63
#2020-04-17|2535.50
#2020-04-20|2530.37
#2020-04-21|2464.80
#2020-04-22|2517.22
#2020-04-23|2559.25
#2020-04-24|2551.33
#2020-04-27|2579.77
#2020-04-28|2611.75
#2020-04-29|2701.07
#2020-04-30|2683.42
#2020-05-01|2683.42
#2020-05-04|2524.46
#2020-05-05|2579.80
#2020-05-06|2558.51
#2020-05-07|2628.40
#2020-05-08|2676.07
#2020-05-11|2646.22
#2020-05-12|2664.01
#2020-05-13|2572.97
#2020-05-14|2495.70
#2020-05-15|2531.14
#2020-05-18|2641.21
#2020-05-19|2662.10
#2020-05-20|2653.93
#2020-05-21|2653.93
#2020-05-22|2648.88
#2020-05-25|2700.68
#2020-05-26|2731.29
#2020-05-27|2753.65
#2020-05-28|2796.80
#2020-05-29|2794.60
#2020-06-01|2822.15
#2020-06-02|2878.77
#2020-06-03|2951.59
#2020-06-04|2961.09
#2020-06-05|3027.31
#2020-06-08|3011.38
#2020-06-09|2952.61
#2020-06-10|2939.97
#2020-06-11|2783.92
#2020-06-12|2775.80
#2020-06-15|2792.54
#2020-06-16|2870.95
#2020-06-17|2885.95
#2020-06-18|2887.41
#2020-06-19|2887.41
#2020-06-22|2834.29
#2020-06-23|2852.94
#2020-06-24|2786.03
#2020-06-25|2818.35
#2020-06-26|2799.88
#2020-06-29|2816.78
#2020-06-30|2818.84
#2020-07-01|2841.00
#2020-07-02|2904.97
#2020-07-03|2894.70
#2020-07-06|2963.12
#2020-07-07|2940.84
#2020-07-08|2945.56
#2020-07-09|2909.92
#2020-07-10|2947.40
#2020-07-13|3020.01
#2020-07-14|3024.54
#2020-07-15|3055.54
#2020-07-16|3061.49
#2020-07-17|3101.09
#2020-07-20|3111.14
#2020-07-21|3115.47
#2020-07-22|3159.47
#2020-07-23|3172.16
#2020-07-24|3095.96
#2020-07-27|3091.99
#2020-07-28|3094.47
#2020-07-29|3111.52
#2020-07-30|3021.77
#2020-07-31|3029.94
#2020-08-03|3109.43
#2020-08-04|3085.81
#2020-08-05|3112.76
#2020-08-06|3120.35
#2020-08-07|3124.82
#2020-08-10|3138.59
#2020-08-11|3174.75
#2020-08-12|3180.18
#2020-08-13|3181.76
#2020-08-14|3134.18
#2020-08-17|3150.47
#2020-08-18|3125.73
#2020-08-19|3149.88
#2020-08-20|3075.69
#2020-08-21|3061.20
#2020-08-24|3104.98
#2020-08-25|3101.96
#2020-08-26|3135.67
#2020-08-27|3119.58
#2020-08-28|3111.80
#2020-08-31|3090.13
#2020-09-01|3103.88
#2020-09-02|3114.79
#2020-09-03|3075.68
#2020-09-04|3043.92
#2020-09-07|3117.62
#2020-09-08|3079.67
#2020-09-09|3144.99
#2020-09-10|3142.24
#2020-09-11|3123.22
#2020-09-14|3114.49
#2020-09-15|3107.92
#2020-09-16|3154.13
#2020-09-17|3113.15
#2020-09-18|3100.34
#2020-09-21|2995.73
#2020-09-22|3011.13
#2020-09-23|3032.81
#2020-09-24|3018.83
#2020-09-25|3048.01
#2020-09-28|3143.48
#2020-09-29|3136.82
#2020-09-30|3133.73
#2020-10-01|3136.12
#2020-10-02|3124.90
#2020-10-05|3163.17
#2020-10-06|3160.20
#2020-10-07|3151.47
#2020-10-08|3148.09
#2020-10-09|3142.71
#2020-10-12|3170.81
#2020-10-13|3144.63
#2020-10-14|3187.60
#2020-10-15|3150.33
#2020-10-16|3205.54
#2020-10-19|3219.73
#2020-10-20|3216.59
#2020-10-21|3156.51
#2020-10-22|3160.49
#2020-10-23|3178.56
#2020-10-26|3097.93
#2020-10-27|3073.89
#2020-10-28|2992.66
#2020-10-29|2981.80
#2020-10-30|3000.68
#2020-11-02|3050.54
#2020-11-03|3128.70
#2020-11-04|3195.42
#2020-11-05|3249.06
#2020-11-06|3236.60
#2020-11-09|3351.53
#2020-11-10|3355.03
#2020-11-11|3367.75
#2020-11-12|3342.68
#2020-11-13|3360.79
#2020-11-16|3368.58
#2020-11-17|3381.40
#2020-11-18|3396.85
#2020-11-19|3389.24
#2020-11-20|3392.31
#2020-11-23|3369.61
#2020-11-24|3390.94
#2020-11-25|3390.59
#2020-11-26|3393.94
#2020-11-27|3403.14
#2020-11-30|3389.14
#2020-12-01|3388.32
#2020-12-02|3414.46
#2020-12-03|3404.03
#2020-12-04|3353.76
#2020-12-07|3338.84
#2020-12-08|3359.55
#2020-12-09|3350.75
#2020-12-10|3330.49
#2020-12-11|3301.17
#2020-12-14|3316.06
#2020-12-15|3300.69
#2020-12-16|3281.08
#2020-12-17|3294.94
#2020-12-18|3302.24
#2020-12-21|3243.53
#2020-12-22|3268.72
#2020-12-23|3300.66
#2020-12-24|3300.66
#2020-12-25|3300.66
#2020-12-28|3352.22
#2020-12-29|3379.91
#2020-12-30|3355.81
#2020-12-31|3355.81
#2021-01-01|3355.81
#2021-01-04|3369.19
#2021-01-05|3353.68
#2021-01-06|3353.68
#2021-01-07|3424.19
#2021-01-08|3441.22
#2021-01-11|3400.04
#2021-01-12|3434.45
#2021-01-13|3437.83
#2021-01-14|3479.84
#2021-01-15|3443.32
#2021-01-18|3449.07
#2021-01-19|3476.43
#2021-01-20|3502.17
#2021-01-21|3538.85
#2021-01-22|3539.10
#2021-01-25|3493.82
#2021-01-26|3594.85
#2021-01-27|3564.73
#2021-01-28|3554.09
#2021-01-29|3520.56
#2021-02-01|3583.29
#2021-02-02|3635.14
#2021-02-03|3639.16
#2021-02-04|3659.24
#2021-02-05|3621.74
#2021-02-08|3630.96
#2021-02-09|3609.48
#2021-02-10|3609.03
#2021-02-11|3643.80
#2021-02-12|3653.97
#2021-02-15|3692.77
#2021-02-16|3682.79
#2021-02-17|3626.49
#2021-02-18|3613.35
#2021-02-19|3636.12
#2021-02-22|3610.71
#2021-02-23|3581.74
#2021-02-24|3612.41
#2021-02-25|3631.00
#2021-02-26|3583.72
#2021-03-01|3673.42
#2021-03-02|3708.12
#2021-03-03|3722.80
#2021-03-04|3741.11
#2021-03-05|3719.08
#2021-03-08|3798.28
#2021-03-09|3812.38
#2021-03-10|3839.02
#2021-03-11|3894.21
#2021-03-12|3888.39
#2021-03-15|3868.18
#2021-03-16|3913.89
#2021-03-17|3898.10
#2021-03-18|3896.31
#2021-03-19|3885.17
#2021-03-22|3914.09
#2021-03-23|3918.95
#2021-03-24|3957.98
#2021-03-25|3936.09
#2021-03-26|3964.42
#2021-03-29|3948.38
#2021-03-30|4017.72
#2021-03-31|4007.86
#2021-04-01|4037.76
#2021-04-02|4037.76
#2021-04-05|4037.76
#2021-04-06|4083.03
#2021-04-07|4109.01
#2021-04-08|4114.72
#2021-04-09|4141.65
#2021-04-12|4134.89
#2021-04-13|4194.62
#2021-04-14|4169.60
#2021-04-15|4177.54
#2021-04-16|4237.56
#2021-04-19|4212.36
#2021-04-20|4084.94
#2021-04-21|4102.69
#2021-04-22|4097.64
#2021-04-23|4102.64
#2021-04-26|4132.38
#2021-04-27|4142.41
#2021-04-28|4135.92
#2021-04-29|4187.35
#2021-04-30|4174.35
#2021-05-03|4166.98
#2021-05-04|4053.73
#2021-05-05|4149.18
#2021-05-06|4142.79
#2021-05-07|4158.52
#2021-05-10|4163.91
#2021-05-11|4055.75
#2021-05-12|4048.53
#2021-05-13| .
#2021-05-14|4138.07
#2021-05-17|4129.38
#2021-05-18|4187.85
#2021-05-19|4150.11
#2021-05-20|4239.29
#2021-05-21|4238.32
#2021-05-24|4263.42
#2021-05-25|4274.89
#2021-05-26|4231.68
#2021-05-27|4246.90
#2021-05-28|4317.20
#2021-05-31|4301.25
#2021-06-01|4345.03
#2021-06-02|4345.93
#2021-06-03|4358.61
#2021-06-04|4353.89
#2021-06-07|4345.41
#2021-06-08|4357.82
#2021-06-09|4360.83
#2021-06-10|4368.32
#2021-06-11|4394.58
#2021-06-14|4404.19
#2021-06-15|4403.24
#2021-06-16|4400.83
#2021-06-17|4384.38
#2021-06-18|4352.35
#2021-06-21|4377.65
#2021-06-22|4388.00
#2021-06-23|4355.81
#2021-06-24|4432.85
#2021-06-25| .
#2021-06-28|4419.91
#2021-06-29|4457.33
#2021-06-30|4415.64
#2021-07-01|4453.67
#2021-07-02|4489.88
#2021-07-05|4511.85
#2021-07-06|4511.54
#2021-07-07|4602.46
#2021-07-08|4519.37
#2021-07-09|4571.95
#2021-07-12|4644.35
#2021-07-13|4652.18
#2021-07-14|4655.47
#2021-07-15|4675.55
#2021-07-16|4711.18
#2021-07-19|4564.89
#2021-07-20|4604.33
#2021-07-21|4723.07
#2021-07-22|4849.98
#2021-07-23|4890.05
#2021-07-26|4916.56
#2021-07-27|4885.03
#2021-07-28|4881.59
#2021-07-29|4912.24
#2021-07-30|4888.22
#2021-08-02|4927.98
#2021-08-03|4978.07
#2021-08-04|5063.12
#2021-08-05|5081.95
#2021-08-06|5013.63
#2021-08-09|4989.77
#2021-08-10|5013.56
#2021-08-11|5025.02
#2021-08-12|4989.19
#2021-08-13|4998.95
#2021-08-16|4872.12
#2021-08-17|4901.29
#2021-08-18|4875.19
#2021-08-19|4778.85
#2021-08-20|4835.39
#2021-08-23|4851.04
#2021-08-24|4808.96
#2021-08-25|4820.57
#2021-08-26|4800.32
#2021-08-27|4814.49
#2021-08-30|4834.48
#2021-08-31|4817.00
#2021-09-01|4814.52
#2021-09-02|4862.87
#2021-09-03|4817.58
#2021-09-06|4842.81
#2021-09-07|4794.46
#2021-09-08|4716.50
#2021-09-09|4753.72
#2021-09-10|4745.61
#2021-09-13|4705.08
#2021-09-14|4713.18
#2021-09-15|4690.31
#2021-09-16|4751.52
#2021-09-17|4700.64
#2021-09-20|4574.63
#2021-09-21|4562.84
#2021-09-22|4595.44
#2021-09-23|4694.43
#2021-09-24|4621.02
#2021-09-27|4623.02
#2021-09-28|4525.87
#2021-09-29|4546.91
#2021-09-30|4576.20
#2021-10-01|4575.30
#2021-10-04|4513.56
#2021-10-05|4591.35
#2021-10-06|4540.60
#2021-10-07|4607.54
#2021-10-08|4564.89
#2021-10-11|4538.67
#2021-10-12|4601.83
#2021-10-13|4663.31
#2021-10-14|4724.02
#2021-10-15|4769.62
#2021-10-18|4770.37
#2021-10-19|4808.02
#2021-10-20|4810.47
#2021-10-21|4898.77
#2021-10-22|4955.71
#2021-10-25|4979.98
#2021-10-26|4979.22
#2021-10-27|4976.18
#2021-10-28|4978.53
#2021-10-29|4931.89
#2021-11-01|4963.43
#2021-11-02|5026.66
#2021-11-03|5114.89
#2021-11-04|5163.06
#2021-11-05|5213.17
#2021-11-08|5188.29
#2021-11-09|5172.59
#2021-11-10|5200.22
#2021-11-11|5249.45
#2021-11-12|5379.11
#2021-11-15|5432.74
#2021-11-16|5437.22
#2021-11-17|5431.79
#2021-11-18|5413.00
#2021-11-19|5406.96
#2021-11-22|5401.54
#2021-11-23|5255.38
#2021-11-24|5269.08
#2021-11-25|5312.39
#2021-11-26|5118.84
#2021-11-29|5233.81
#2021-11-30|5208.29
#2021-12-01|5263.27
#2021-12-02|5205.05
#2021-12-03|5142.73
#2021-12-06|5108.34
#2021-12-07|5262.50
#2021-12-08|5251.49
#2021-12-09|5249.17
#2021-12-10|5212.09
#2021-12-13|5162.37
#2021-12-14|5084.13
#2021-12-15|5105.29
#2021-12-16|5138.37
#2021-12-17|5092.83
#2021-12-20|5042.49
#2021-12-21|5114.10
#2021-12-22|5145.62
#2021-12-23|5203.37
#2021-12-24|5203.37
#2021-12-27|5287.32
#2021-12-28|5322.08
#2021-12-29|5308.75
#2021-12-30|5324.31
#2021-12-31|5324.31
#2022-01-03|5361.73
#2022-01-04|5356.71
#2022-01-05|5285.17
#2022-01-06|5285.17
#2022-01-07|5171.91
#2022-01-10|5045.73
#2022-01-11|5064.90
#2022-01-12|5125.30
#2022-01-13|5103.11
#2022-01-14|4961.34
#2022-01-17|4968.31
#2022-01-18|4827.09
#2022-01-19|4851.87
#2022-01-20|4890.89
#2022-01-21|4767.83
#2022-01-24|4554.48
#2022-01-25|4604.29
#2022-01-26|4684.26
#2022-01-27|4625.52
#2022-01-28|4595.59
#2022-01-31|4678.97
#2022-02-01|4764.02
#2022-02-02|4778.53
#2022-02-03|4669.60
#2022-02-04|4588.52
#2022-02-07|4614.60
#2022-02-08|4582.69
#2022-02-09|4695.88
#2022-02-10|4669.82
#2022-02-11|4629.97
#2022-02-14|4525.58
#2022-02-15|4625.58
#2022-02-16|4600.76
#2022-02-17|4506.96
#2022-02-18|4427.75
#2022-02-21|4321.13
#2022-02-22|4372.60
#2022-02-23|4294.11
#2022-02-24|4184.50
#2022-02-25|4275.95
#2022-02-28|4318.52
#2022-03-01|4209.71
#2022-03-02|4214.90
#2022-03-03|4090.05
#2022-03-04|3928.20
#2022-03-07|3897.34
#2022-03-08|3874.79
#2022-03-09|4083.49
#2022-03-10|4035.81
#2022-03-11|4142.43
#2022-03-14|4229.81
#2022-03-15|4189.32
#2022-03-16|4416.29
#2022-03-17|4443.19
#2022-03-18|4522.72
#2022-03-21|4520.18
#2022-03-22|4523.66
#2022-03-23|4438.88
#2022-03-24|4389.53
#2022-03-25|4393.10
#2022-03-28|4449.45
#2022-03-29|4593.68
#2022-03-30|4572.17
#2022-03-31|4512.21
#2022-04-01|4557.60
#2022-04-04|4600.53
#2022-04-05|4596.15
#2022-04-06|4510.81
#2022-04-07|4554.20
#2022-04-08|4610.42
#2022-04-11|4541.71
#2022-04-12|4556.39
#2022-04-13|4559.88
#2022-04-14|4572.03
#2022-04-15| .
#2022-04-18| .
#2022-04-19|4553.13
#2022-04-20|4595.64
#2022-04-21|4542.59
#2022-04-22|4433.11
#2022-04-25|4300.78
#2022-04-26|4194.41
#2022-04-27|4274.10
#2022-04-28|4274.02
#2022-04-29|4299.56
#2022-05-02|4189.84
#2022-05-03|4166.75
#2022-05-04|4093.80
#2022-05-05|4060.78
#2022-05-06|3981.29
#2022-05-09|3837.99
#2022-05-10|3858.48
#2022-05-11|3975.56
#2022-05-12|3964.62
#2022-05-13|4078.19
#2022-05-16|4081.01
#2022-05-17|4117.79
#2022-05-18|4058.47
#2022-05-19|4041.87
#2022-05-20|4067.19
#2022-05-23|4135.32
#2022-05-24|4120.56
#2022-05-25|4077.14
#2022-05-26| .
#2022-05-27|4217.41
#2022-05-30|4283.85
#2022-05-31|4197.44
#2022-06-01|4138.03
#2022-06-02|4204.98
#2022-06-03|4173.66
#2022-06-06| .
#2022-06-07|4210.59
#2022-06-08|4198.79
#2022-06-09|4108.96
#2022-06-10|3973.71
#2022-06-13|3918.54
#2022-06-14|3864.34
#2022-06-15|3928.57
#2022-06-16|3737.99
#2022-06-17|3737.65
#2022-06-20|3767.37
#2022-06-21|3757.99
#2022-06-22|3724.75
#2022-06-23|3670.59
#2022-06-24|3670.59
#2022-06-27|3803.20
#2022-06-28|3765.39
#2022-06-29|3715.84
#2022-06-30|3654.80
#2022-07-01|3699.50
#2022-07-04|3691.28
#2022-07-05|3648.59
#2022-07-06|3762.66
#2022-07-07|3829.82
#2022-07-08|3873.73
#2022-07-11|3811.40
#2022-07-12|3900.13
#2022-07-13|3803.92
#2022-07-14|3769.42
#2022-07-15|3728.20
#2022-07-18|3819.61
#2022-07-19|3862.36
#2022-07-20|3854.43
#2022-07-21|3962.23
#2022-07-22|3990.31
#2022-07-25|3972.90
#2022-07-26|3917.47
#2022-07-27|3941.19
#2022-07-28|4047.43
#2022-07-29|4154.50
#2022-08-01|4097.58
#2022-08-02|4031.55
#2022-08-03|4089.82
#2022-08-04|4109.49
#2022-08-05|4050.89
#2022-08-08|4109.27
#2022-08-09|4020.62
#2022-08-10|4116.31
#2022-08-11|4109.65
#2022-08-12|4109.45
#2022-08-15|4116.06
#2022-08-16|4166.46
#2022-08-17|4094.22
#2022-08-18|4104.54
#2022-08-19|4032.86
#2022-08-22|3935.53
#2022-08-23|3890.40
#2022-08-24|3893.07
#2022-08-25|3922.02
#2022-08-26|3823.08
#2022-08-29|3788.32
#2022-08-30|3801.25
#2022-08-31|3786.77
#2022-09-01|3682.07
#2022-09-02|3796.66
#2022-09-05|3754.91
#2022-09-06|3753.60
#2022-09-07|3746.52
#2022-09-08|3804.61
#2022-09-09|3863.13
#2022-09-12|3974.99
#2022-09-13|3886.36
#2022-09-14|3862.64
#2022-09-15|3891.10
#2022-09-16|3830.45
#2022-09-19|3794.93
#2022-09-20|3771.12
#2022-09-21|3809.53
#2022-09-22|3710.12
#2022-09-23|3673.71
#2022-09-26|3619.27
#2022-09-27|3643.47
#2022-09-28|3662.76
#2022-09-29|3561.26
#2022-09-30|3650.80
#2022-10-03|3662.09
#2022-10-04|3786.70
#2022-10-05|3693.90
#2022-10-06|3690.74
#2022-10-07|3587.35
#2022-10-10|3560.39
#2022-10-11|3555.19
#2022-10-12|3543.78
#2022-10-13|3592.86
#2022-10-14|3624.92
#2022-10-17|3720.41
#2022-10-18|3801.63
#2022-10-19|3785.40
#2022-10-20|3781.60
#2022-10-21|3785.62
#2022-10-24|3881.59
#2022-10-25|3984.66
#2022-10-26|3956.45
#2022-10-27|3957.59
#2022-10-28|3979.34
#2022-10-31|3950.25
#2022-11-01|3965.71
#2022-11-02|3947.18
#2022-11-03|3911.48
#2022-11-04|3971.75
#2022-11-07|3979.63
#2022-11-08|4049.18
#2022-11-09|4035.88
#2022-11-10|4219.12
#2022-11-11|4271.08
#2022-11-14|4251.44
#2022-11-15|4240.51
#2022-11-16|4188.27
#2022-11-17|4150.15
#2022-11-18|4182.26
#2022-11-21|4169.27
#2022-11-22|4181.23
#2022-11-23|4225.22
#2022-11-24|4242.27
#2022-11-25|4229.55
#2022-11-28|4180.69
#2022-11-29|4165.67
#2022-11-30|4173.15
#2022-12-01|4232.82
#2022-12-02|4194.42
#2022-12-05|4218.86
#2022-12-06|4127.72
#2022-12-07|4090.36
#2022-12-08|4101.48
#2022-12-09|4174.45
#2022-12-12|4162.66
#2022-12-13|4226.88
#2022-12-14|4258.34
#2022-12-15|4164.08
#2022-12-16|4069.29
#2022-12-19|4057.31
#2022-12-20|4041.25
#2022-12-21|4110.86
#2022-12-22|4082.29
#2022-12-23|4117.30
#2022-12-26| .
#2022-12-27|4145.56
#2022-12-28|4116.79
#2022-12-29|4172.13
#2022-12-30|4107.61
#2023-01-02|4163.57
#2023-01-03|4190.75
#2023-01-04|4236.87
#2023-01-05|4246.83
#2023-01-06| .
#2023-01-09|4337.57
#2023-01-10|4337.67
#2023-01-11|4438.19
#2023-01-12|4470.94
#2023-01-13|4439.37
#2023-01-16|4488.97
#2023-01-17|4435.85
#2023-01-18|4403.45
#2023-01-19|4294.79
#2023-01-20|4342.13
#2023-01-23|4413.72
#2023-01-24|4423.25
#2023-01-25|4390.69
#2023-01-26|4422.42
#2023-01-27|4454.92
#2023-01-30|4433.02
#2023-01-31|4426.23
#2023-02-01|4447.24
#2023-02-02|4645.69
#2023-02-03|4643.93
#2023-02-06|4551.52
#2023-02-07|4531.32
#2023-02-08|4504.85
#2023-02-09|4482.10
#2023-02-10|4420.61
#2023-02-13|4510.18
#2023-02-14|4502.48
#2023-02-15|4530.68
#2023-02-16|4570.21
#2023-02-17|4541.73
#2023-02-20|4526.76
#2023-02-21|4501.56
#2023-02-22|4478.35
#2023-02-23|4520.90
#2023-02-24|4490.37
#2023-02-27|4568.07
#2023-02-28|4554.44
#2023-03-01|4498.48
#2023-03-02|4493.17
#2023-03-03|4574.23
#2023-03-06|4592.85
#2023-03-07|4535.89
#2023-03-08|4534.43
#2023-03-09|4518.93
#2023-03-10|4349.16
#2023-03-13|4232.76
#2023-03-14|4299.66
#2023-03-15|4094.77
#2023-03-16|4111.26
#2023-03-17|4002.58
#2023-03-20|4049.35
#2023-03-21|4156.35
#2023-03-22|4147.25
#2023-03-23|4073.66
#2023-03-24|4025.20
#2023-03-27|4047.18
#2023-03-28|4018.07
#2023-03-29|4089.85
#2023-03-30|4195.49
#2023-03-31|4221.77
#2023-04-03|4213.99
#2023-04-04|4244.82
#2023-04-05|4206.20
#2023-04-06|4274.09
#2023-04-07| .
#2023-04-10| .
#2023-04-11|4345.19
#2023-04-12|4329.58
#2023-04-13|4349.36
#2023-04-14|4432.90
#2023-04-17|4340.83
#2023-04-18|4368.47
#2023-04-19|4381.66
#2023-04-20|4355.17
#2023-04-21|4374.72
#2023-04-24|4429.16
#2023-04-25|4422.88
#2023-04-26|4441.23
#2023-04-27|4432.04
#2023-04-28|4424.44
#2023-05-01| .
#2023-05-02|4324.18
#2023-05-03|4323.59
#2023-05-04|4305.55
#2023-05-05|4358.92
#2023-05-08|4364.73
#2023-05-09|4284.60
#2023-05-10|4261.70
#2023-05-11|4303.81
#2023-05-12|4310.43
#2023-05-15|4342.12
#2023-05-16|4313.22
#2023-05-17|4280.41
#2023-05-18| .
#2023-05-19|4363.17
#2023-05-22|4376.29
#2023-05-23|4378.41
#2023-05-24|4291.28
#2023-05-25|4271.80
#2023-05-26|4340.54
#2023-05-29|4328.24
#2023-05-30|4320.94
#2023-05-31|4303.41
#2023-06-01|4341.81
#2023-06-02|4417.43
#2023-06-05|4395.99
#2023-06-06|4395.99
#2023-06-07|4437.99
#2023-06-08|4420.90
#2023-06-09|4434.10
#2023-06-12|4396.29
#2023-06-13|4415.89
#2023-06-14|4381.05
#2023-06-15|4401.66
#2023-06-16|4459.21
#2023-06-19|4374.64
#2023-06-20|4368.47
#2023-06-21|4341.45
#2023-06-22|4265.24
#2023-06-23|4265.24
#2023-06-26|4256.16
#2023-06-27|4251.69
#2023-06-28|4298.24
#2023-06-29|4324.29
#2023-06-30|4377.17
#2023-07-03|4386.47
#2023-07-04|4401.11
#2023-07-05|4349.31
#2023-07-06|4281.27
#2023-07-07|4301.20
#2023-07-10|4277.21
#2023-07-11|4291.78
#2023-07-12|4357.37
#2023-07-13|4383.84
#2023-07-14|4402.89
#2023-07-17|4388.79
#2023-07-18|4446.53
#2023-07-19|4473.27
#2023-07-20|4471.14
#2023-07-21|4517.58
#2023-07-24|4545.12
#2023-07-25|4590.89
#2023-07-26|4575.06
#2023-07-27|4596.69
#2023-07-28|4585.10
#2023-07-31|4578.11
#2023-08-01|4538.93
#2023-08-02|4479.88
#2023-08-03|4459.85
#2023-08-04|4505.32
#2023-08-07|4511.50
#2023-08-08|4475.41
#2023-08-09|4523.27
#2023-08-10|4582.44
#2023-08-11|4515.88
#2023-08-14|4507.74
#2023-08-15|4447.33
#2023-08-16|4437.01
#2023-08-17|4387.97
#2023-08-18|4368.92
#2023-08-21|4349.60
#2023-08-22|4372.08
#2023-08-23|4342.05
#2023-08-24|4336.65
#2023-08-25|4321.83
#2023-08-28|4371.07
#2023-08-29|4404.49
#2023-08-30|4402.21
#2023-08-31|4418.83
#2023-09-01|4413.24
#2023-09-04|4426.56
#2023-09-05|4475.16
#2023-09-06|4468.24
#2023-09-07|4426.64
#2023-09-08|4400.99
#2023-09-11|4421.96
#2023-09-12|4413.69
#2023-09-13|4414.11
#2023-09-14|4469.96
#2023-09-15|4480.21
#2023-09-18|4431.57
#2023-09-19|4461.76
#2023-09-20|4534.56
#2023-09-21|4522.75
#2023-09-22|4510.74
#2023-09-25|4484.78
#2023-09-26|4454.31
#2023-09-27|4423.01
#2023-09-28|4420.31
#2023-09-29|4439.15
#2023-10-02|4413.50
#2023-10-03|4338.82
#2023-10-04|4335.43
#2023-10-05|4368.45
#2023-10-06|4444.64
#2023-10-09|4413.81
#2023-10-10|4530.01
#2023-10-11|4559.27
#2023-10-12|4617.61
#2023-10-13|4573.49
#2023-10-16|4585.04
#2023-10-17|4518.01
#2023-10-18|4495.33
#2023-10-19|4444.73
#2023-10-20|4336.07
#2023-10-23|4297.28
#2023-10-24|4310.82
#2023-10-25|4254.70
#2023-10-26|4229.39
#2023-10-27|4205.53
#2023-10-30|4214.83
#2023-10-31|4271.91
#2023-11-01|4262.90
#2023-11-02|4354.75
#2023-11-03|4376.02
#2023-11-06|4365.59
#2023-11-07|4350.95
#2023-11-08|4372.83
#2023-11-09|4412.36
#2023-11-10|4366.15
#2023-11-13|4377.53
#2023-11-14|4478.58
#2023-11-15|4497.26
#2023-11-16|4465.88
#2023-11-17|4527.39
#2023-11-20|4545.22
#2023-11-21|4518.14
#2023-11-22|4551.84
#2023-11-23|4584.21
#2023-11-24|4607.31
#2023-11-27|4580.22
#2023-11-28|4547.23
#2023-11-29|4586.15
#2023-11-30|4600.92
#2023-12-01|4630.52
#2023-12-04|4631.99
#2023-12-05|4665.80
#2023-12-06|4694.28
#2023-12-07|4728.69
#2023-12-08|4729.40
#2023-12-11|4785.77
#2023-12-12|4768.95
#2023-12-13|4759.17
#2023-12-14|4910.10
#2023-12-15|4959.27
#2023-12-18|4951.29
#2023-12-19|4958.24
#2023-12-20|4946.81
#2023-12-21|4914.95
#2023-12-22|4939.31
#2023-12-25| .
#2023-12-26| .
#2023-12-27|4975.41
#2023-12-28|4976.34
#2023-12-29|4995.48
#2024-01-01| .
#2024-01-02|4989.86
#2024-01-03|4917.50
#2024-01-04|4966.66
#2024-01-05|4911.01
#2024-01-08|4947.38
#2024-01-09|4914.11
#2024-01-10|4909.61
#2024-01-11|4890.82
#2024-01-12|4954.78
#2024-01-15|4919.16
#2024-01-16|4848.57
#2024-01-17|4809.29
#2024-01-18|4817.86
#2024-01-19|4836.02
#2024-01-22|4911.98
#2024-01-23|4927.57
#2024-01-24|5004.37
#2024-01-25|5120.22
#2024-01-26|5139.35
#2024-01-29|5123.45
#2024-01-30|5147.02
#2024-01-31|5128.37
#2024-02-01|5105.81
#2024-02-02|5116.87
#2024-02-05|5055.44
#2024-02-06|5086.06
#2024-02-07|5113.54
#2024-02-08|5130.44
#2024-02-09|5124.74
#2024-02-12|5194.79
#2024-02-13|5171.16
#2024-02-14|5178.17
#2024-02-15|5217.83
#2024-02-16|5277.93
#2024-02-19|5286.91
#2024-02-20|5282.71
#2024-02-21|5259.74
#2024-02-22|5310.98
#2024-02-23|5338.77
#2024-02-26|5379.11
#2024-02-27|5376.28
#2024-02-28|5388.86
#2024-02-29|5422.71
#2024-03-01|5447.12
#2024-03-04|5438.73
#2024-03-05|5409.25
#2024-03-06|5487.79
#2024-03-07|5498.12
#2024-03-08|5542.57
#2024-03-11|5508.24
#2024-03-12|5604.41
#2024-03-13|5615.22
#2024-03-14|5593.01
#2024-03-15|5611.23
#2024-03-18|5508.95
#2024-03-19|5571.22
#2024-03-20|5560.20
#2024-03-21|5664.78
#2024-03-22|5659.00
#2024-03-25|5664.98
#2024-03-26|5696.65
#2024-03-27|5641.90
#2024-03-28|5619.19
#2024-03-29| .
#2024-04-01| .
#2024-04-02|5608.11
#2024-04-03|5623.29
#2024-04-04|5632.92
#2024-04-05|5577.81
#2024-04-08|5642.18
#2024-04-09|5590.12
#2024-04-10|5579.88
#2024-04-11|5527.98
#2024-04-12|5535.98
#2024-04-15|5548.43
#2024-04-16|5424.66
#2024-04-17|5460.87
#2024-04-18|5429.45
#2024-04-19|5422.82
#2024-04-22|5469.26
#2024-04-23|5590.38
#2024-04-24|5453.15
#2024-04-25|5379.13
#2024-04-26|5458.58
#2024-04-29|5499.27
#2024-04-30|5517.09
#2024-05-01| .
#2024-05-02|5463.11
#2024-05-03|5531.04
#2024-05-06|5609.63
#2024-05-07|5686.84
#2024-05-08|5647.34
#2024-05-09| .
#2024-05-10|5783.82
#2024-05-13|5796.56
#2024-05-14|5818.88
#2024-05-15|5848.50
#2024-05-16|5812.94
#2024-05-17|5793.35
#2024-05-20|5868.92
#2024-05-21|5864.39
#2024-05-22|5849.04
#2024-05-23|5855.88
#2024-05-24|5830.22
#2024-05-27|5837.73
#2024-05-28|5819.91
#2024-05-29|5730.16
#2024-05-30|5744.03
#2024-05-31|5760.85
#2024-06-03|5781.46
#2024-06-04|5727.00
#2024-06-05|5790.56
#2024-06-06| .
#2024-06-07|5813.36
#2024-06-10|5755.65
#2024-06-11|5744.35
#2024-06-12|5909.67
#2024-06-13|5778.00
#2024-06-14|5731.43
#2024-06-17|5725.91
#2024-06-18|5722.61
#2024-06-19|5702.57
#2024-06-20|5781.80
#2024-06-21| .
#2024-06-24|5817.28
#2024-06-25|5749.98
#2024-06-26|5758.26
#2024-06-27|5767.12
#2024-06-28|5802.67
#2024-07-01|5844.41
#2024-07-02|5803.69
#2024-07-03|5813.29
#2024-07-04|5863.05
#2024-07-05|5850.88
#2024-07-08|5800.01
#2024-07-09|5768.50
#2024-07-10|5813.69
#2024-07-11|5898.91
#2024-07-12|5982.33
#2024-07-15|5924.66
#2024-07-16|5945.39
#2024-07-17|5968.42
#2024-07-18|5936.15
#2024-07-19|5927.82
#2024-07-22|6022.54
#2024-07-23|6036.09
#2024-07-24|5979.32
#2024-07-25|5967.96
#2024-07-26|6019.05
#2024-07-29|6036.94
#2024-07-30|6082.45
#2024-07-31|6109.31
#2024-08-01|5972.29
#2024-08-02|5683.38
#2024-08-05|5500.66
#2024-08-06|5517.90
#2024-08-07|5661.93
#2024-08-08|5662.38
#2024-08-09|5708.32
#2024-08-12|5706.78
#2024-08-13|5733.78
#2024-08-14|5762.67
#2024-08-15|5850.45
#2024-08-16|5896.38
#2024-08-19|5928.14
#2024-08-20|5871.89
#2024-08-21|5887.61
#2024-08-22|5955.66
#2024-08-23|6008.47
#2024-08-26|6033.58
#2024-08-27|5997.38
#2024-08-28|6019.66
#2024-08-29|6049.19
#2024-08-30|6064.56
#2024-09-02|6072.65
#2024-09-03|5975.40
#2024-09-04|5903.69
#2024-09-05|5879.90
#2024-09-06|5842.83
#2024-09-09|5927.05
#2024-09-10|5902.74
#2024-09-11|5869.58
#2024-09-12|5953.02
#2024-09-13|5992.46
#2024-09-16|6035.63
#2024-09-17|6089.94
#2024-09-18|6039.11
#2024-09-19|6156.34
#2024-09-20|6172.86
#2024-09-23|6158.15
#2024-09-24|6083.03
#2024-09-25|6074.40
#2024-09-26|6148.27
#2024-09-27|6125.34
#2024-09-30|6114.89
#2024-10-01|6051.43
#2024-10-02|6024.90
#2024-10-03|5936.67
#2024-10-04|5972.53
#2024-10-07|5946.19
#2024-10-08|5931.05
#2024-10-09|5942.91
#2024-10-10|5883.23
#2024-10-11|5961.60
#2024-10-14|5967.65
#2024-10-15|5958.18
#2024-10-16|5935.46
#2024-10-17|5978.56
#2024-10-18|5971.45
#2024-10-21|5931.08
#2024-10-22|5929.38
#2024-10-23|5995.08
#2024-10-24|5916.06
#2024-10-25|5953.68
#2024-10-28|6021.33
#2024-10-29|6013.29
#2024-10-30|5936.08
#2024-10-31|5887.89
#2024-11-01|5918.67
#2024-11-04|5958.73
#2024-11-05|5947.95
#2024-11-06|5939.64
#2024-11-07|5993.62
#2024-11-08|5945.75
#2024-11-11|6004.84
#2024-11-12|5851.22
#2024-11-13|5809.03
#2024-11-14|5863.59
#2024-11-15|5823.88
#2024-11-18|5838.09
#2024-11-19|5783.87
#2024-11-20|5778.17
#2024-11-21|5814.57
#2024-11-22|5843.61
#2024-11-25|5875.55
#2024-11-26|5827.04
#2024-11-27|5857.58
#2024-11-28|5895.17
#2024-11-29|5959.55
#2024-12-02|6008.39
#2024-12-03|6048.03
#2024-12-04|6044.45
#2024-12-05|6100.10
#2024-12-06|6097.35
#2024-12-09|6086.67
#2024-12-10|6047.96
#2024-12-11|5998.83
#2024-12-12|5965.68
#2024-12-13|5958.86
#2024-12-16|5959.40
#2024-12-17|5914.45
#2024-12-18|5945.97
#2024-12-19|5790.08
#2024-12-20|5787.69
#2024-12-23|5801.87
#2024-12-24| .
#2024-12-25| .
#2024-12-26| .
#2024-12-27|5868.12
#2024-12-30|5855.85
#2024-12-31| .
#2025-01-01| .
#2025-01-02|5930.17
#2025-01-03|5967.19
#2025-01-06| .
#2025-01-07|6015.87
#2025-01-08|6043.89
#2025-01-09|6032.81
#2025-01-10|6006.45
#2025-01-13|5985.83
#2025-01-14|6018.87
#2025-01-15|6176.08
#2025-01-16|6195.41
#2025-01-17|6258.56
#2025-01-20|6237.71
#2025-01-21|6341.69
#2025-01-22|6373.06
#2025-01-23|6511.38
#2025-01-24|6452.64
#2025-01-27|6410.40
#2025-01-28|6401.03
#2025-01-29|6390.40
#2025-01-30|6449.62
#2025-01-31|6437.09
#2025-02-03|6319.96
#2025-02-04|6330.59
#2025-02-05|6368.45
#2025-02-06|6473.66
#2025-02-07|6432.66
#2025-02-10|6462.90
#2025-02-11|6494.02
#2025-02-12|6495.34
#2025-02-13|6571.16
#2025-02-14|6598.20
#2025-02-17|6675.45
#2025-02-18|6701.38
#2025-02-19|6585.72
#2025-02-20|6571.16
#2025-02-21|6594.84
#2025-02-24|6553.28
#2025-02-25|6548.57
#2025-02-26|6649.96
#2025-02-27|6580.16
#2025-02-28|6555.16
#2025-03-03|6623.82
#2025-03-04|6350.67
#2025-03-05|6488.33
#2025-03-06|6462.34
#2025-03-07|6450.95
#2025-03-10|6358.38
#2025-03-11|6266.05
#2025-03-12|6298.49
#2025-03-13|6270.47
#2025-03-14|6389.13
#2025-03-17|6395.45
#2025-03-18|6425.19
#2025-03-19|6450.23
#2025-03-20|6446.33
#2025-03-21|6389.58
#2025-03-24|6406.05
#2025-03-25|6454.19
#2025-03-26|6359.46
#2025-03-27|6317.14
#2025-03-28|6254.79
#2025-03-31|6129.44
#2025-04-01|6198.04
#2025-04-02|6150.15
#2025-04-03|5899.15
#2025-04-04|5542.03
#2025-04-07|5255.40
#2025-04-08|5385.50
#2025-04-09|5207.79
#2025-04-10|5506.84
#2025-04-11|5536.25
#2025-04-14|5709.29
#2025-04-15|5832.30
#2025-04-16|5750.55
#2025-04-17|5720.96
#2025-04-18| .
#2025-04-21| .
#2025-04-22|5771.71
#2025-04-23|5863.40
#2025-04-24|5882.31
#2025-04-25|5952.02
#2025-04-28|5955.27
#2025-04-29|5960.77
#2025-04-30|6088.87
#2025-05-01| .
#2025-05-02|6143.33
#2025-05-05|6165.32
#2025-05-06|6066.06
#2025-05-07|6096.95
#2025-05-08|6153.63
#2025-05-09|6153.34
#2025-05-12|6349.63
#2025-05-13|6328.80
#2025-05-14|6317.12
#2025-05-15|6376.67
#2025-05-16|6382.12
#2025-05-19|6395.28
#2025-05-20|6426.99
#2025-05-21|6358.61
#2025-05-22|6212.03
#2025-05-23|6142.22
#2025-05-26|6237.32
#2025-05-27|6241.35
#2025-05-28|6222.41
#2025-05-29| .
#2025-05-30|6236.64
#2025-06-02|6233.78
#2025-06-03|6206.28
#2025-06-04|6241.53
#2025-06-05|6250.43
#2025-06-06| .
#2025-06-09|6271.49
#2025-06-10|6277.21
#2025-06-11|6251.17
#2025-06-12|6182.31
#2025-06-13|6090.01
#2025-06-16|6161.01
#2025-06-17|6092.76
#2025-06-18|6120.55
#2025-06-19|6086.43
#2025-06-20| .
#2025-06-23|6050.55
#2025-06-24|6181.26
#2025-06-25|6182.50
#2025-06-26|6200.05
#2025-06-27|6341.85
#2025-06-30|6298.18
#2025-07-01|6279.95
#2025-07-02|6334.49
#2025-07-03|6416.16
#2025-07-04|6358.91
#2025-07-07|6391.61
#2025-07-08|6414.90
#2025-07-09|6489.29
#2025-07-10|6596.11
#2025-07-11|6498.70
#2025-07-14|6501.91
#2025-07-15|6485.07
#2025-07-16|6411.91
#2025-07-17|6461.35
#2025-07-18|6458.15
#2025-07-21|6475.65
#2025-07-22|6403.84
#2025-07-23|6515.62
#2025-07-24|6554.79
#2025-07-25|6541.56
#2025-07-28|6508.51
#2025-07-29|6533.78
#2025-07-30|6556.38
#2025-07-31|6469.86
#2025-08-01|6372.79
#2025-08-04|6454.19
#2025-08-05|6469.43
#2025-08-06|6493.56
#2025-08-07|6559.24
#2025-08-08|6576.11
#2025-08-11|6574.27
#2025-08-12|6594.68
#2025-08-13|6621.88
#2025-08-14|6686.79
#2025-08-15|6707.04
#2025-08-18|6653.31
#2025-08-19|6711.26
#2025-08-20|6699.85
#2025-08-21|6677.64
#2025-08-22|6775.77
#2025-08-25|6755.76
#2025-08-26|6691.57
#2025-08-27|6656.93
#2025-08-28|6633.63
#2025-08-29|6595.90
#2025-09-01|6637.02
#2025-09-02|6495.68
#2025-09-03|6532.00
#2025-09-04|6546.67
#2025-09-05|6538.87
#2025-09-08|6552.32
#2025-09-09|6533.15
#2025-09-10|6545.08
#2025-09-11|6556.64
#2025-09-12|6570.21
#2025-09-15|6612.49
#2025-09-16|6534.66
#2025-09-17|6546.39
#2025-09-18|6594.32
#2025-09-19|6619.58
#2025-09-22|6603.12
#2025-09-23|6690.05
#2025-09-24|6588.75
#2025-09-25|6519.52
#2025-09-26|6615.20
#2025-09-29|6672.12
#2025-09-30|6680.40
#2025-10-01|6688.31
#2025-10-02|6741.35
#2025-10-03|6809.84
#2025-10-06|6879.27
#2025-10-07|6824.09
#2025-10-08|6847.08
#2025-10-09|6887.14
#2025-10-10|6821.82
#2025-10-13|6819.41
#2025-10-14|6806.85
#2025-10-15|6861.10
#2025-10-16|6843.24
#2025-10-17|6746.61
#2025-10-20|6833.60
#2025-10-21|6844.57
#2025-10-22|6856.59
#2025-10-23|6861.15
#2025-10-24|6887.70
#2025-10-27|6942.19
#2025-10-28|6916.25
#2025-10-29|6898.56
#2025-10-30|6933.58
#2025-10-31|6902.43
#2025-11-03|6899.38
#2025-11-04|6888.84
#2025-11-05|6886.65
#2025-11-06|6884.71
#2025-11-07|6837.23
#2025-11-10|6920.41
#2025-11-11|7028.18
#2025-11-12|7081.42
#2025-11-13|7040.64
#2025-11-14|6979.53
#2025-11-17|6906.07
#2025-11-18|6743.50
#2025-11-19|6759.22
#2025-11-20|6831.78
#2025-11-21|6805.80
#2025-11-24|6908.98
#2025-11-25|6970.71
#2025-11-26|7050.36
#2025-11-27|7082.12
#2025-11-28|7061.37
#2025-12-01|7034.57
#2025-12-02|7048.30
#2025-12-03|7005.31
#2025-12-04|7042.86
#2025-12-05|7081.35
#2025-12-08|7056.59
#2025-12-09|7037.06
#2025-12-10|7082.05
#2025-12-11|7100.55
#2025-12-12|7074.95
#2025-12-15|7109.62
#2025-12-16|7081.72
#2025-12-17|7068.14
#2025-12-18|7148.83
#2025-12-19|7210.96
#2025-12-22|7246.66
#2025-12-23|7268.13
#2025-12-24| .
#2025-12-25| .
#2025-12-26| .
#2025-12-29|7306.36
#2025-12-30|7360.04
#2025-12-31| .
#2026-01-01| .
#2026-01-02|7339.62
#2026-01-05|7359.16
#2026-01-06| .
#2026-01-07|7457.75
#2026-01-08|7403.69
#2026-01-09|7481.79
#2026-01-12|7486.80
#2026-01-13|7520.45
#2026-01-14|7520.62
#2026-01-15|7662.63
#2026-01-16|7685.34
#2026-01-19|7485.23
#2026-01-20|7476.12
#2026-01-21|7502.88
#2026-01-22|7619.23
#2026-01-23|7546.25
#2026-01-26|7520.31
#2026-01-27|7583.27
#2026-01-28|7565.03
#2026-01-29|7479.40
#2026-01-30|7475.24
#2026-02-02|7598.19
#2026-02-03|7549.75
#2026-02-04|7607.32
#2026-02-05|7467.62
#2026-02-06|7549.28
#2026-02-09|7619.58
#2026-02-10|7618.38
#2026-02-11|7554.16
#2026-02-12|7463.01
#2026-02-13|7400.63
#2026-02-16|7459.96
#2026-02-17|7496.54
#2026-02-18|7591.67
#2026-02-19|7519.49
#2026-02-20|7587.42
#2026-02-23|7490.24
#2026-02-24|7506.76
#2026-02-25|7572.49
#2026-02-26|7634.02
#2026-02-27|7621.52
#2026-03-02|7484.78
#2026-03-03|7306.12
#2026-03-04|7441.91
#2026-03-05|7395.24
#2026-03-06|7313.34
#2026-03-09|7225.09
#2026-03-10|7412.86
#2026-03-11|7322.87
#2026-03-12|7254.69
#2026-03-13|7229.15
#2026-03-16|7271.16
#2026-03-17|7301.43
#2026-03-18|7298.57
#2026-03-19|7120.02
#2026-03-20|6994.73
#2026-03-23|7019.15
#2026-03-24|7041.42
#2026-03-25|7224.42
#2026-03-26|7172.45
#2026-03-27|7134.66
#2026-03-30|7238.03
#2026-03-31|7332.14
#2026-04-01|7510.77