Table Data - OMX Stockholm Financials Price Index
| Title | OMX Stockholm Financials Price Index |
|---|---|
| Series ID | NASDAQSX30PI |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2000-01-03 to 2026-03-24 |
| Last Updated | 2026-03-24 10:53 PM CDT |
| Notes | For more information about this series, see: SX30PI Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2000-01-03 | 691.62 |
| 2000-01-04 | 661.46 |
| 2000-01-05 | 642.29 |
| 2000-01-06 | . |
| 2000-01-07 | 658.84 |
| 2000-01-10 | 691.26 |
| 2000-01-11 | 690.84 |
| 2000-01-12 | 694.54 |
| 2000-01-13 | 691.32 |
| 2000-01-14 | 698.47 |
| 2000-01-17 | 704.80 |
| 2000-01-18 | 703.13 |
| 2000-01-19 | 697.23 |
| 2000-01-20 | 693.14 |
| 2000-01-21 | 691.80 |
| 2000-01-24 | 682.47 |
| 2000-01-25 | 670.30 |
| 2000-01-26 | 667.74 |
| 2000-01-27 | 666.02 |
| 2000-01-28 | 672.96 |
| 2000-01-31 | 662.14 |
| 2000-02-01 | 670.63 |
| 2000-02-02 | 686.89 |
| 2000-02-03 | 681.20 |
| 2000-02-04 | 686.85 |
| 2000-02-07 | 683.84 |
| 2000-02-08 | 695.92 |
| 2000-02-09 | 699.15 |
| 2000-02-10 | 703.38 |
| 2000-02-11 | 691.73 |
| 2000-02-14 | 692.93 |
| 2000-02-15 | 681.90 |
| 2000-02-16 | 705.59 |
| 2000-02-17 | 722.22 |
| 2000-02-18 | 722.02 |
| 2000-02-21 | 736.45 |
| 2000-02-22 | 712.84 |
| 2000-02-23 | 719.21 |
| 2000-02-24 | 725.66 |
| 2000-02-25 | 743.11 |
| 2000-02-28 | 742.63 |
| 2000-02-29 | 741.32 |
| 2000-03-01 | 770.81 |
| 2000-03-02 | 786.55 |
| 2000-03-03 | 777.03 |
| 2000-03-06 | 782.94 |
| 2000-03-07 | 795.78 |
| 2000-03-08 | 777.46 |
| 2000-03-09 | 788.57 |
| 2000-03-10 | 807.89 |
| 2000-03-13 | 770.56 |
| 2000-03-14 | 766.05 |
| 2000-03-15 | 742.21 |
| 2000-03-16 | 759.57 |
| 2000-03-17 | 784.13 |
| 2000-03-20 | 785.59 |
| 2000-03-21 | 781.89 |
| 2000-03-22 | 781.26 |
| 2000-03-23 | 782.55 |
| 2000-03-24 | 779.93 |
| 2000-03-27 | 782.32 |
| 2000-03-28 | 787.86 |
| 2000-03-29 | 790.36 |
| 2000-03-30 | 784.32 |
| 2000-03-31 | 786.44 |
| 2000-04-03 | 778.97 |
| 2000-04-04 | 805.68 |
| 2000-04-05 | 767.03 |
| 2000-04-06 | 785.65 |
| 2000-04-07 | 792.22 |
| 2000-04-10 | 793.55 |
| 2000-04-11 | 788.46 |
| 2000-04-12 | 791.55 |
| 2000-04-13 | 799.31 |
| 2000-04-14 | 790.85 |
| 2000-04-17 | 787.93 |
| 2000-04-18 | 805.41 |
| 2000-04-19 | 813.46 |
| 2000-04-20 | 815.04 |
| 2000-04-21 | . |
| 2000-04-24 | . |
| 2000-04-25 | 820.55 |
| 2000-04-26 | 834.41 |
| 2000-04-27 | 823.53 |
| 2000-04-28 | 839.19 |
| 2000-05-01 | . |
| 2000-05-02 | 853.07 |
| 2000-05-03 | 850.48 |
| 2000-05-04 | 857.02 |
| 2000-05-05 | 852.62 |
| 2000-05-08 | 860.59 |
| 2000-05-09 | 853.94 |
| 2000-05-10 | 857.90 |
| 2000-05-11 | 850.03 |
| 2000-05-12 | 850.12 |
| 2000-05-15 | 861.18 |
| 2000-05-16 | 864.31 |
| 2000-05-17 | 860.40 |
| 2000-05-18 | 857.52 |
| 2000-05-19 | 855.14 |
| 2000-05-22 | 828.93 |
| 2000-05-23 | 849.93 |
| 2000-05-24 | 830.56 |
| 2000-05-25 | 848.02 |
| 2000-05-26 | 849.59 |
| 2000-05-29 | 840.94 |
| 2000-05-30 | 854.04 |
| 2000-05-31 | 863.27 |
| 2000-06-01 | . |
| 2000-06-02 | 884.64 |
| 2000-06-05 | 873.93 |
| 2000-06-06 | 865.89 |
| 2000-06-07 | 865.53 |
| 2000-06-08 | 858.73 |
| 2000-06-09 | 858.38 |
| 2000-06-12 | . |
| 2000-06-13 | 832.08 |
| 2000-06-14 | 823.55 |
| 2000-06-15 | 814.35 |
| 2000-06-16 | 805.32 |
| 2000-06-19 | 801.31 |
| 2000-06-20 | 828.44 |
| 2000-06-21 | 834.21 |
| 2000-06-22 | 842.46 |
| 2000-06-23 | . |
| 2000-06-26 | 848.32 |
| 2000-06-27 | 842.10 |
| 2000-06-28 | 858.53 |
| 2000-06-29 | 862.39 |
| 2000-06-30 | 882.11 |
| 2000-07-03 | 866.09 |
| 2000-07-04 | 880.44 |
| 2000-07-05 | 880.39 |
| 2000-07-06 | 868.93 |
| 2000-07-07 | 869.29 |
| 2000-07-10 | 877.52 |
| 2000-07-11 | 883.08 |
| 2000-07-12 | 875.36 |
| 2000-07-13 | 881.53 |
| 2000-07-14 | 888.99 |
| 2000-07-17 | 897.81 |
| 2000-07-18 | 896.34 |
| 2000-07-19 | 893.66 |
| 2000-07-20 | 899.29 |
| 2000-07-21 | 890.50 |
| 2000-07-24 | 900.83 |
| 2000-07-25 | 899.85 |
| 2000-07-26 | 894.75 |
| 2000-07-27 | 890.96 |
| 2000-07-28 | 877.15 |
| 2000-07-31 | 878.38 |
| 2000-08-01 | 873.26 |
| 2000-08-02 | 887.68 |
| 2000-08-03 | 873.92 |
| 2000-08-04 | 880.58 |
| 2000-08-07 | 879.89 |
| 2000-08-08 | 865.63 |
| 2000-08-09 | 876.52 |
| 2000-08-10 | 859.72 |
| 2000-08-11 | 847.60 |
| 2000-08-14 | 861.45 |
| 2000-08-15 | 852.05 |
| 2000-08-16 | 854.49 |
| 2000-08-17 | 856.35 |
| 2000-08-18 | 853.40 |
| 2000-08-21 | 857.30 |
| 2000-08-22 | 866.76 |
| 2000-08-23 | 874.52 |
| 2000-08-24 | 861.19 |
| 2000-08-25 | 873.82 |
| 2000-08-28 | 878.03 |
| 2000-08-29 | 876.10 |
| 2000-08-30 | 884.15 |
| 2000-08-31 | 889.29 |
| 2000-09-01 | 893.90 |
| 2000-09-04 | 910.68 |
| 2000-09-05 | 912.12 |
| 2000-09-06 | 910.02 |
| 2000-09-07 | 906.87 |
| 2000-09-08 | 898.30 |
| 2000-09-11 | 900.00 |
| 2000-09-12 | 895.21 |
| 2000-09-13 | 886.80 |
| 2000-09-14 | 897.78 |
| 2000-09-15 | 892.46 |
| 2000-09-18 | 879.37 |
| 2000-09-19 | 884.45 |
| 2000-09-20 | 880.74 |
| 2000-09-21 | 877.59 |
| 2000-09-22 | 882.51 |
| 2000-09-25 | 885.08 |
| 2000-09-26 | 892.55 |
| 2000-09-27 | 897.62 |
| 2000-09-28 | 892.01 |
| 2000-09-29 | 895.84 |
| 2000-10-02 | 903.16 |
| 2000-10-03 | 908.52 |
| 2000-10-04 | 897.05 |
| 2000-10-05 | 904.17 |
| 2000-10-06 | 883.92 |
| 2000-10-09 | 867.96 |
| 2000-10-10 | 870.69 |
| 2000-10-11 | 847.83 |
| 2000-10-12 | 846.86 |
| 2000-10-13 | 847.21 |
| 2000-10-16 | 856.59 |
| 2000-10-17 | 846.16 |
| 2000-10-18 | 827.20 |
| 2000-10-19 | 847.69 |
| 2000-10-20 | 874.71 |
| 2000-10-23 | 882.08 |
| 2000-10-24 | 898.04 |
| 2000-10-25 | 893.43 |
| 2000-10-26 | 879.31 |
| 2000-10-27 | 893.91 |
| 2000-10-30 | 892.11 |
| 2000-10-31 | 891.26 |
| 2000-11-01 | 881.51 |
| 2000-11-02 | 887.68 |
| 2000-11-03 | 891.66 |
| 2000-11-06 | 905.12 |
| 2000-11-07 | 913.41 |
| 2000-11-08 | 905.96 |
| 2000-11-09 | 901.94 |
| 2000-11-10 | 896.51 |
| 2000-11-13 | 886.31 |
| 2000-11-14 | 904.99 |
| 2000-11-15 | 903.10 |
| 2000-11-16 | 901.87 |
| 2000-11-17 | 885.16 |
| 2000-11-20 | 888.48 |
| 2000-11-21 | 889.04 |
| 2000-11-22 | 862.00 |
| 2000-11-23 | 853.17 |
| 2000-11-24 | 862.36 |
| 2000-11-27 | 881.53 |
| 2000-11-28 | 869.89 |
| 2000-11-29 | 868.87 |
| 2000-11-30 | 851.96 |
| 2000-12-01 | 859.31 |
| 2000-12-04 | 845.41 |
| 2000-12-05 | 857.30 |
| 2000-12-06 | 865.18 |
| 2000-12-07 | 859.15 |
| 2000-12-08 | 858.71 |
| 2000-12-11 | 868.23 |
| 2000-12-12 | 882.71 |
| 2000-12-13 | 872.46 |
| 2000-12-14 | 859.35 |
| 2000-12-15 | 850.46 |
| 2000-12-18 | 868.03 |
| 2000-12-19 | 874.32 |
| 2000-12-20 | 849.77 |
| 2000-12-21 | 846.25 |
| 2000-12-22 | 850.47 |
| 2000-12-25 | . |
| 2000-12-26 | . |
| 2000-12-27 | 871.16 |
| 2000-12-28 | 878.34 |
| 2000-12-29 | 865.37 |
| 2001-01-01 | . |
| 2001-01-02 | 862.97 |
| 2001-01-03 | 832.09 |
| 2001-01-04 | 875.08 |
| 2001-01-05 | 885.46 |
| 2001-01-08 | 886.56 |
| 2001-01-09 | 885.78 |
| 2001-01-10 | 870.29 |
| 2001-01-11 | 873.51 |
| 2001-01-12 | 874.29 |
| 2001-01-15 | 877.11 |
| 2001-01-16 | 860.57 |
| 2001-01-17 | 886.24 |
| 2001-01-18 | 889.48 |
| 2001-01-19 | 908.66 |
| 2001-01-22 | 903.48 |
| 2001-01-23 | 898.85 |
| 2001-01-24 | 915.30 |
| 2001-01-25 | 920.12 |
| 2001-01-26 | 898.30 |
| 2001-01-29 | 900.98 |
| 2001-01-30 | 903.11 |
| 2001-01-31 | 910.14 |
| 2001-02-01 | 903.87 |
| 2001-02-02 | 889.81 |
| 2001-02-05 | 874.74 |
| 2001-02-06 | 887.00 |
| 2001-02-07 | 875.23 |
| 2001-02-08 | 868.84 |
| 2001-02-09 | 852.70 |
| 2001-02-12 | 844.15 |
| 2001-02-13 | 842.33 |
| 2001-02-14 | 814.70 |
| 2001-02-15 | 832.27 |
| 2001-02-16 | 816.58 |
| 2001-02-19 | 828.28 |
| 2001-02-20 | 820.28 |
| 2001-02-21 | 811.21 |
| 2001-02-22 | 806.25 |
| 2001-02-23 | 801.82 |
| 2001-02-26 | 815.18 |
| 2001-02-27 | 817.21 |
| 2001-02-28 | 822.49 |
| 2001-03-01 | 802.54 |
| 2001-03-02 | 809.41 |
| 2001-03-05 | 808.05 |
| 2001-03-06 | 825.94 |
| 2001-03-07 | 838.65 |
| 2001-03-08 | 823.91 |
| 2001-03-09 | 815.66 |
| 2001-03-12 | 790.37 |
| 2001-03-13 | 789.62 |
| 2001-03-14 | 767.51 |
| 2001-03-15 | 787.71 |
| 2001-03-16 | 772.22 |
| 2001-03-19 | 755.08 |
| 2001-03-20 | 769.22 |
| 2001-03-21 | 742.58 |
| 2001-03-22 | 713.89 |
| 2001-03-23 | 729.90 |
| 2001-03-26 | 761.79 |
| 2001-03-27 | 771.22 |
| 2001-03-28 | 732.46 |
| 2001-03-29 | 725.85 |
| 2001-03-30 | 721.17 |
| 2001-04-02 | 700.03 |
| 2001-04-03 | 687.22 |
| 2001-04-04 | 703.92 |
| 2001-04-05 | 734.29 |
| 2001-04-06 | 705.99 |
| 2001-04-09 | 730.62 |
| 2001-04-10 | 732.42 |
| 2001-04-11 | 710.69 |
| 2001-04-12 | 696.40 |
| 2001-04-13 | . |
| 2001-04-16 | . |
| 2001-04-17 | 693.41 |
| 2001-04-18 | 734.01 |
| 2001-04-19 | 737.89 |
| 2001-04-20 | 731.87 |
| 2001-04-23 | 717.65 |
| 2001-04-24 | 719.23 |
| 2001-04-25 | 721.45 |
| 2001-04-26 | 710.72 |
| 2001-04-27 | 737.72 |
| 2001-04-30 | 751.89 |
| 2001-05-01 | . |
| 2001-05-02 | 755.05 |
| 2001-05-03 | 747.84 |
| 2001-05-04 | 768.50 |
| 2001-05-07 | 777.56 |
| 2001-05-08 | 764.30 |
| 2001-05-09 | 764.70 |
| 2001-05-10 | 780.70 |
| 2001-05-11 | 775.71 |
| 2001-05-14 | 769.77 |
| 2001-05-15 | 768.09 |
| 2001-05-16 | 769.54 |
| 2001-05-17 | 780.93 |
| 2001-05-18 | 783.62 |
| 2001-05-21 | 796.74 |
| 2001-05-22 | 793.53 |
| 2001-05-23 | 778.74 |
| 2001-05-24 | . |
| 2001-05-25 | 777.73 |
| 2001-05-28 | 770.63 |
| 2001-05-29 | 764.23 |
| 2001-05-30 | 753.24 |
| 2001-05-31 | 755.10 |
| 2001-06-01 | 751.44 |
| 2001-06-04 | . |
| 2001-06-05 | 774.35 |
| 2001-06-06 | 765.96 |
| 2001-06-07 | 755.85 |
| 2001-06-08 | 752.68 |
| 2001-06-11 | 743.00 |
| 2001-06-12 | 744.30 |
| 2001-06-13 | 762.34 |
| 2001-06-14 | 750.33 |
| 2001-06-15 | 761.42 |
| 2001-06-18 | 747.75 |
| 2001-06-19 | 741.12 |
| 2001-06-20 | 733.71 |
| 2001-06-21 | 730.26 |
| 2001-06-22 | . |
| 2001-06-25 | 728.32 |
| 2001-06-26 | 727.81 |
| 2001-06-27 | 731.04 |
| 2001-06-28 | 745.57 |
| 2001-06-29 | 751.29 |
| 2001-07-02 | 762.35 |
| 2001-07-03 | 757.30 |
| 2001-07-04 | 751.64 |
| 2001-07-05 | 745.92 |
| 2001-07-06 | 716.93 |
| 2001-07-09 | 706.47 |
| 2001-07-10 | 708.43 |
| 2001-07-11 | 700.70 |
| 2001-07-12 | 707.13 |
| 2001-07-13 | 713.02 |
| 2001-07-16 | 713.00 |
| 2001-07-17 | 704.22 |
| 2001-07-18 | 693.42 |
| 2001-07-19 | 707.03 |
| 2001-07-20 | 699.89 |
| 2001-07-23 | 707.52 |
| 2001-07-24 | 698.83 |
| 2001-07-25 | 694.89 |
| 2001-07-26 | 699.36 |
| 2001-07-27 | 711.39 |
| 2001-07-30 | 714.67 |
| 2001-07-31 | 724.92 |
| 2001-08-01 | 722.80 |
| 2001-08-02 | 723.05 |
| 2001-08-03 | 718.84 |
| 2001-08-06 | 719.72 |
| 2001-08-07 | 724.50 |
| 2001-08-08 | 716.08 |
| 2001-08-09 | 701.63 |
| 2001-08-10 | 690.58 |
| 2001-08-13 | 692.89 |
| 2001-08-14 | 703.17 |
| 2001-08-15 | 700.56 |
| 2001-08-16 | 698.75 |
| 2001-08-17 | 689.98 |
| 2001-08-20 | 678.01 |
| 2001-08-21 | 684.33 |
| 2001-08-22 | 698.78 |
| 2001-08-23 | 705.70 |
| 2001-08-24 | 719.60 |
| 2001-08-27 | 714.61 |
| 2001-08-28 | 706.76 |
| 2001-08-29 | 701.88 |
| 2001-08-30 | 688.96 |
| 2001-08-31 | 689.68 |
| 2001-09-03 | 675.68 |
| 2001-09-04 | 689.17 |
| 2001-09-05 | 667.89 |
| 2001-09-06 | 657.14 |
| 2001-09-07 | 643.08 |
| 2001-09-10 | 634.69 |
| 2001-09-11 | 583.74 |
| 2001-09-12 | 612.86 |
| 2001-09-13 | 633.98 |
| 2001-09-14 | 620.33 |
| 2001-09-17 | 628.56 |
| 2001-09-18 | 616.15 |
| 2001-09-19 | 602.21 |
| 2001-09-20 | 567.97 |
| 2001-09-21 | 556.03 |
| 2001-09-24 | 577.81 |
| 2001-09-25 | 577.59 |
| 2001-09-26 | 564.52 |
| 2001-09-27 | 573.91 |
| 2001-09-28 | 586.26 |
| 2001-10-01 | 577.84 |
| 2001-10-02 | 582.46 |
| 2001-10-03 | 586.92 |
| 2001-10-04 | 598.97 |
| 2001-10-05 | 591.65 |
| 2001-10-08 | 586.15 |
| 2001-10-09 | 576.78 |
| 2001-10-10 | 596.16 |
| 2001-10-11 | 631.01 |
| 2001-10-12 | 616.09 |
| 2001-10-15 | 612.91 |
| 2001-10-16 | 616.49 |
| 2001-10-17 | 634.33 |
| 2001-10-18 | 614.52 |
| 2001-10-19 | 605.81 |
| 2001-10-22 | 602.73 |
| 2001-10-23 | 616.58 |
| 2001-10-24 | 622.72 |
| 2001-10-25 | 606.42 |
| 2001-10-26 | 622.40 |
| 2001-10-29 | 610.34 |
| 2001-10-30 | 583.00 |
| 2001-10-31 | 585.25 |
| 2001-11-01 | 577.41 |
| 2001-11-02 | 575.96 |
| 2001-11-05 | 586.86 |
| 2001-11-06 | 592.76 |
| 2001-11-07 | 601.73 |
| 2001-11-08 | 619.73 |
| 2001-11-09 | 607.28 |
| 2001-11-12 | 597.38 |
| 2001-11-13 | 619.48 |
| 2001-11-14 | 627.24 |
| 2001-11-15 | 633.70 |
| 2001-11-16 | 641.56 |
| 2001-11-19 | 649.28 |
| 2001-11-20 | 637.29 |
| 2001-11-21 | 639.82 |
| 2001-11-22 | 651.44 |
| 2001-11-23 | 654.28 |
| 2001-11-26 | 659.89 |
| 2001-11-27 | 659.57 |
| 2001-11-28 | 655.79 |
| 2001-11-29 | 660.71 |
| 2001-11-30 | 661.89 |
| 2001-12-03 | 654.38 |
| 2001-12-04 | 658.04 |
| 2001-12-05 | 692.30 |
| 2001-12-06 | 692.22 |
| 2001-12-07 | 689.74 |
| 2001-12-10 | 681.41 |
| 2001-12-11 | 670.90 |
| 2001-12-12 | 664.36 |
| 2001-12-13 | 659.81 |
| 2001-12-14 | 650.71 |
| 2001-12-17 | 659.81 |
| 2001-12-18 | 666.84 |
| 2001-12-19 | 661.99 |
| 2001-12-20 | 655.32 |
| 2001-12-21 | 664.95 |
| 2001-12-24 | . |
| 2001-12-25 | . |
| 2001-12-26 | . |
| 2001-12-27 | 678.58 |
| 2001-12-28 | 683.74 |
| 2001-12-31 | . |
| 2002-01-01 | . |
| 2002-01-02 | 674.31 |
| 2002-01-03 | 704.42 |
| 2002-01-04 | 703.79 |
| 2002-01-07 | 698.22 |
| 2002-01-08 | 684.35 |
| 2002-01-09 | 691.25 |
| 2002-01-10 | 678.97 |
| 2002-01-11 | 687.48 |
| 2002-01-14 | 666.39 |
| 2002-01-15 | 659.53 |
| 2002-01-16 | 644.74 |
| 2002-01-17 | 654.71 |
| 2002-01-18 | 656.58 |
| 2002-01-21 | 651.57 |
| 2002-01-22 | 653.61 |
| 2002-01-23 | 664.31 |
| 2002-01-24 | 663.09 |
| 2002-01-25 | 658.28 |
| 2002-01-28 | 656.66 |
| 2002-01-29 | 643.06 |
| 2002-01-30 | 629.20 |
| 2002-01-31 | 644.38 |
| 2002-02-01 | 648.44 |
| 2002-02-04 | 650.81 |
| 2002-02-05 | 649.83 |
| 2002-02-06 | 640.09 |
| 2002-02-07 | 642.40 |
| 2002-02-08 | 640.41 |
| 2002-02-11 | 648.02 |
| 2002-02-12 | 650.18 |
| 2002-02-13 | 642.29 |
| 2002-02-14 | 651.11 |
| 2002-02-15 | 638.77 |
| 2002-02-18 | 629.98 |
| 2002-02-19 | 620.81 |
| 2002-02-20 | 615.16 |
| 2002-02-21 | 620.86 |
| 2002-02-22 | 611.89 |
| 2002-02-25 | 613.93 |
| 2002-02-26 | 623.65 |
| 2002-02-27 | 635.24 |
| 2002-02-28 | 640.35 |
| 2002-03-01 | 640.58 |
| 2002-03-04 | 667.05 |
| 2002-03-05 | 673.55 |
| 2002-03-06 | 661.51 |
| 2002-03-07 | 669.42 |
| 2002-03-08 | 681.79 |
| 2002-03-11 | 676.19 |
| 2002-03-12 | 673.80 |
| 2002-03-13 | 677.54 |
| 2002-03-14 | 674.01 |
| 2002-03-15 | 661.65 |
| 2002-03-18 | 659.14 |
| 2002-03-19 | 662.65 |
| 2002-03-20 | 663.60 |
| 2002-03-21 | 666.51 |
| 2002-03-22 | 677.56 |
| 2002-03-25 | 671.95 |
| 2002-03-26 | 666.62 |
| 2002-03-27 | 663.46 |
| 2002-03-28 | 669.67 |
| 2002-03-29 | . |
| 2002-04-01 | . |
| 2002-04-02 | 666.85 |
| 2002-04-03 | 665.87 |
| 2002-04-04 | 663.26 |
| 2002-04-05 | 668.12 |
| 2002-04-08 | 661.38 |
| 2002-04-09 | 659.85 |
| 2002-04-10 | 663.48 |
| 2002-04-11 | 653.50 |
| 2002-04-12 | 657.15 |
| 2002-04-15 | 662.87 |
| 2002-04-16 | 682.05 |
| 2002-04-17 | 687.28 |
| 2002-04-18 | 685.17 |
| 2002-04-19 | 691.18 |
| 2002-04-22 | 677.78 |
| 2002-04-23 | 675.57 |
| 2002-04-24 | 653.71 |
| 2002-04-25 | 637.40 |
| 2002-04-26 | 663.11 |
| 2002-04-29 | 660.77 |
| 2002-04-30 | 665.39 |
| 2002-05-01 | . |
| 2002-05-02 | 664.91 |
| 2002-05-03 | 653.36 |
| 2002-05-06 | 650.71 |
| 2002-05-07 | 661.00 |
| 2002-05-08 | 674.32 |
| 2002-05-09 | . |
| 2002-05-10 | 669.31 |
| 2002-05-13 | 671.25 |
| 2002-05-14 | 681.61 |
| 2002-05-15 | 677.93 |
| 2002-05-16 | 676.55 |
| 2002-05-17 | 673.95 |
| 2002-05-20 | . |
| 2002-05-21 | 663.49 |
| 2002-05-22 | 659.57 |
| 2002-05-23 | 664.91 |
| 2002-05-24 | 664.43 |
| 2002-05-27 | 666.96 |
| 2002-05-28 | 659.93 |
| 2002-05-29 | 652.94 |
| 2002-05-30 | 645.61 |
| 2002-05-31 | 642.15 |
| 2002-06-03 | 642.14 |
| 2002-06-04 | 636.49 |
| 2002-06-05 | 633.17 |
| 2002-06-06 | 629.63 |
| 2002-06-07 | 619.02 |
| 2002-06-10 | 624.22 |
| 2002-06-11 | 620.05 |
| 2002-06-12 | 607.20 |
| 2002-06-13 | 605.58 |
| 2002-06-14 | 593.58 |
| 2002-06-17 | 602.28 |
| 2002-06-18 | 603.92 |
| 2002-06-19 | 581.51 |
| 2002-06-20 | 555.73 |
| 2002-06-21 | . |
| 2002-06-24 | 556.79 |
| 2002-06-25 | 573.36 |
| 2002-06-26 | 571.42 |
| 2002-06-27 | 578.67 |
| 2002-06-28 | 591.11 |
| 2002-07-01 | 592.84 |
| 2002-07-02 | 581.14 |
| 2002-07-03 | 558.15 |
| 2002-07-04 | 559.83 |
| 2002-07-05 | 575.92 |
| 2002-07-08 | 580.91 |
| 2002-07-09 | 575.11 |
| 2002-07-10 | 561.87 |
| 2002-07-11 | 534.24 |
| 2002-07-12 | 533.12 |
| 2002-07-15 | 519.13 |
| 2002-07-16 | 519.26 |
| 2002-07-17 | 539.94 |
| 2002-07-18 | 524.32 |
| 2002-07-19 | 512.73 |
| 2002-07-22 | 477.12 |
| 2002-07-23 | 461.40 |
| 2002-07-24 | 441.60 |
| 2002-07-25 | 472.08 |
| 2002-07-26 | 446.41 |
| 2002-07-29 | 488.41 |
| 2002-07-30 | 494.27 |
| 2002-07-31 | 503.55 |
| 2002-08-01 | 488.31 |
| 2002-08-02 | 466.30 |
| 2002-08-05 | 453.77 |
| 2002-08-06 | 474.36 |
| 2002-08-07 | 475.21 |
| 2002-08-08 | 488.70 |
| 2002-08-09 | 484.07 |
| 2002-08-12 | 486.18 |
| 2002-08-13 | 479.99 |
| 2002-08-14 | 475.10 |
| 2002-08-15 | 495.83 |
| 2002-08-16 | 491.28 |
| 2002-08-19 | 510.50 |
| 2002-08-20 | 507.28 |
| 2002-08-21 | 513.31 |
| 2002-08-22 | 544.98 |
| 2002-08-23 | 533.37 |
| 2002-08-26 | 532.69 |
| 2002-08-27 | 535.64 |
| 2002-08-28 | 527.90 |
| 2002-08-29 | 512.34 |
| 2002-08-30 | 510.29 |
| 2002-09-02 | 508.99 |
| 2002-09-03 | 488.46 |
| 2002-09-04 | 486.99 |
| 2002-09-05 | 487.26 |
| 2002-09-06 | 498.46 |
| 2002-09-09 | 491.67 |
| 2002-09-10 | 497.21 |
| 2002-09-11 | 516.41 |
| 2002-09-12 | 503.92 |
| 2002-09-13 | 499.31 |
| 2002-09-16 | 505.91 |
| 2002-09-17 | 502.91 |
| 2002-09-18 | 476.42 |
| 2002-09-19 | 467.40 |
| 2002-09-20 | 464.07 |
| 2002-09-23 | 447.11 |
| 2002-09-24 | 445.59 |
| 2002-09-25 | 449.57 |
| 2002-09-26 | 465.14 |
| 2002-09-27 | 460.20 |
| 2002-09-30 | 432.53 |
| 2002-10-01 | 438.76 |
| 2002-10-02 | 439.65 |
| 2002-10-03 | 425.89 |
| 2002-10-04 | 415.20 |
| 2002-10-07 | 389.89 |
| 2002-10-08 | 386.54 |
| 2002-10-09 | 384.67 |
| 2002-10-10 | 401.11 |
| 2002-10-11 | 428.91 |
| 2002-10-14 | 420.97 |
| 2002-10-15 | 453.22 |
| 2002-10-16 | 451.08 |
| 2002-10-17 | 442.73 |
| 2002-10-18 | 446.53 |
| 2002-10-21 | 454.95 |
| 2002-10-22 | 451.55 |
| 2002-10-23 | 433.09 |
| 2002-10-24 | 447.63 |
| 2002-10-25 | 440.77 |
| 2002-10-28 | 447.68 |
| 2002-10-29 | 432.05 |
| 2002-10-30 | 445.99 |
| 2002-10-31 | 459.30 |
| 2002-11-01 | 450.97 |
| 2002-11-04 | 472.58 |
| 2002-11-05 | 493.12 |
| 2002-11-06 | 486.34 |
| 2002-11-07 | 475.44 |
| 2002-11-08 | 466.36 |
| 2002-11-11 | 467.79 |
| 2002-11-12 | 477.11 |
| 2002-11-13 | 479.42 |
| 2002-11-14 | 486.54 |
| 2002-11-15 | 483.09 |
| 2002-11-18 | 491.26 |
| 2002-11-19 | 479.46 |
| 2002-11-20 | 483.88 |
| 2002-11-21 | 503.46 |
| 2002-11-22 | 516.17 |
| 2002-11-25 | 516.61 |
| 2002-11-26 | 507.19 |
| 2002-11-27 | 526.10 |
| 2002-11-28 | 536.70 |
| 2002-11-29 | 520.08 |
| 2002-12-02 | 514.79 |
| 2002-12-03 | 506.57 |
| 2002-12-04 | 506.02 |
| 2002-12-05 | 504.19 |
| 2002-12-06 | 499.41 |
| 2002-12-09 | 491.19 |
| 2002-12-10 | 492.20 |
| 2002-12-11 | 492.14 |
| 2002-12-12 | 485.47 |
| 2002-12-13 | 487.56 |
| 2002-12-16 | 490.76 |
| 2002-12-17 | 481.74 |
| 2002-12-18 | 472.40 |
| 2002-12-19 | 473.11 |
| 2002-12-20 | 476.15 |
| 2002-12-23 | 474.41 |
| 2002-12-24 | . |
| 2002-12-25 | . |
| 2002-12-26 | . |
| 2002-12-27 | 466.05 |
| 2002-12-30 | 461.67 |
| 2002-12-31 | . |
| 2003-01-01 | . |
| 2003-01-02 | 482.99 |
| 2003-01-03 | 487.60 |
| 2003-01-06 | . |
| 2003-01-07 | 486.66 |
| 2003-01-08 | 479.43 |
| 2003-01-09 | 483.17 |
| 2003-01-10 | 486.23 |
| 2003-01-13 | 495.91 |
| 2003-01-14 | 494.51 |
| 2003-01-15 | 487.93 |
| 2003-01-16 | 488.92 |
| 2003-01-17 | 477.73 |
| 2003-01-20 | 484.33 |
| 2003-01-21 | 478.64 |
| 2003-01-22 | 469.02 |
| 2003-01-23 | 470.36 |
| 2003-01-24 | 464.45 |
| 2003-01-27 | 450.34 |
| 2003-01-28 | 445.32 |
| 2003-01-29 | 430.69 |
| 2003-01-30 | 439.00 |
| 2003-01-31 | 435.68 |
| 2003-02-03 | 448.14 |
| 2003-02-04 | 433.51 |
| 2003-02-05 | 441.81 |
| 2003-02-06 | 440.69 |
| 2003-02-07 | 431.04 |
| 2003-02-10 | 420.14 |
| 2003-02-11 | 432.54 |
| 2003-02-12 | 437.07 |
| 2003-02-13 | 444.92 |
| 2003-02-14 | 447.95 |
| 2003-02-17 | 459.76 |
| 2003-02-18 | 462.76 |
| 2003-02-19 | 466.00 |
| 2003-02-20 | 455.75 |
| 2003-02-21 | 457.19 |
| 2003-02-24 | 452.83 |
| 2003-02-25 | 444.34 |
| 2003-02-26 | 437.41 |
| 2003-02-27 | 442.56 |
| 2003-02-28 | 448.75 |
| 2003-03-03 | 444.47 |
| 2003-03-04 | 440.80 |
| 2003-03-05 | 441.23 |
| 2003-03-06 | 439.63 |
| 2003-03-07 | 435.75 |
| 2003-03-10 | 431.74 |
| 2003-03-11 | 428.29 |
| 2003-03-12 | 414.89 |
| 2003-03-13 | 431.75 |
| 2003-03-14 | 449.05 |
| 2003-03-17 | 463.94 |
| 2003-03-18 | 459.91 |
| 2003-03-19 | 466.10 |
| 2003-03-20 | 463.32 |
| 2003-03-21 | 470.25 |
| 2003-03-24 | 459.99 |
| 2003-03-25 | 461.15 |
| 2003-03-26 | 460.82 |
| 2003-03-27 | 458.59 |
| 2003-03-28 | 457.26 |
| 2003-03-31 | 446.00 |
| 2003-04-01 | 454.80 |
| 2003-04-02 | 466.24 |
| 2003-04-03 | 469.03 |
| 2003-04-04 | 470.94 |
| 2003-04-07 | 487.86 |
| 2003-04-08 | 485.39 |
| 2003-04-09 | 483.26 |
| 2003-04-10 | 476.47 |
| 2003-04-11 | 480.10 |
| 2003-04-14 | 480.25 |
| 2003-04-15 | 495.93 |
| 2003-04-16 | 496.04 |
| 2003-04-17 | 496.09 |
| 2003-04-18 | . |
| 2003-04-21 | . |
| 2003-04-22 | 495.98 |
| 2003-04-23 | 495.01 |
| 2003-04-24 | 495.02 |
| 2003-04-25 | 485.31 |
| 2003-04-28 | 505.29 |
| 2003-04-29 | 512.77 |
| 2003-04-30 | 504.14 |
| 2003-05-01 | . |
| 2003-05-02 | 502.19 |
| 2003-05-05 | 506.51 |
| 2003-05-06 | 512.58 |
| 2003-05-07 | 489.83 |
| 2003-05-08 | 478.73 |
| 2003-05-09 | 487.43 |
| 2003-05-12 | 491.53 |
| 2003-05-13 | 501.51 |
| 2003-05-14 | 494.28 |
| 2003-05-15 | 491.97 |
| 2003-05-16 | 488.48 |
| 2003-05-19 | 481.41 |
| 2003-05-20 | 475.23 |
| 2003-05-21 | 468.64 |
| 2003-05-22 | 470.46 |
| 2003-05-23 | 475.88 |
| 2003-05-26 | 471.36 |
| 2003-05-27 | 477.43 |
| 2003-05-28 | 485.60 |
| 2003-05-29 | . |
| 2003-05-30 | 490.58 |
| 2003-06-02 | 488.68 |
| 2003-06-03 | 487.34 |
| 2003-06-04 | 490.09 |
| 2003-06-05 | 491.15 |
| 2003-06-06 | 497.89 |
| 2003-06-09 | . |
| 2003-06-10 | 489.55 |
| 2003-06-11 | 497.32 |
| 2003-06-12 | 499.73 |
| 2003-06-13 | 492.05 |
| 2003-06-16 | 498.23 |
| 2003-06-17 | 507.96 |
| 2003-06-18 | 509.10 |
| 2003-06-19 | 504.18 |
| 2003-06-20 | . |
| 2003-06-23 | 499.30 |
| 2003-06-24 | 492.40 |
| 2003-06-25 | 492.34 |
| 2003-06-26 | 494.25 |
| 2003-06-27 | 495.49 |
| 2003-06-30 | 490.74 |
| 2003-07-01 | 483.51 |
| 2003-07-02 | 486.78 |
| 2003-07-03 | 492.88 |
| 2003-07-04 | 495.94 |
| 2003-07-07 | 501.40 |
| 2003-07-08 | 502.85 |
| 2003-07-09 | 499.06 |
| 2003-07-10 | 496.79 |
| 2003-07-11 | 499.53 |
| 2003-07-14 | 509.30 |
| 2003-07-15 | 515.53 |
| 2003-07-16 | 511.67 |
| 2003-07-17 | 505.38 |
| 2003-07-18 | 507.76 |
| 2003-07-21 | 503.23 |
| 2003-07-22 | 501.77 |
| 2003-07-23 | 497.38 |
| 2003-07-24 | 502.10 |
| 2003-07-25 | 496.77 |
| 2003-07-28 | 504.73 |
| 2003-07-29 | 503.74 |
| 2003-07-30 | 507.66 |
| 2003-07-31 | 512.74 |
| 2003-08-01 | 512.73 |
| 2003-08-04 | 508.90 |
| 2003-08-05 | 513.17 |
| 2003-08-06 | 503.37 |
| 2003-08-07 | 502.89 |
| 2003-08-08 | 502.39 |
| 2003-08-11 | 506.80 |
| 2003-08-12 | 516.89 |
| 2003-08-13 | 529.25 |
| 2003-08-14 | 526.77 |
| 2003-08-15 | 519.44 |
| 2003-08-18 | 525.01 |
| 2003-08-19 | 528.09 |
| 2003-08-20 | 545.16 |
| 2003-08-21 | 546.37 |
| 2003-08-22 | 539.39 |
| 2003-08-25 | 536.07 |
| 2003-08-26 | 523.34 |
| 2003-08-27 | 527.25 |
| 2003-08-28 | 524.94 |
| 2003-08-29 | 522.06 |
| 2003-09-01 | 534.27 |
| 2003-09-02 | 536.83 |
| 2003-09-03 | 541.55 |
| 2003-09-04 | 539.34 |
| 2003-09-05 | 537.50 |
| 2003-09-08 | 537.71 |
| 2003-09-09 | 530.37 |
| 2003-09-10 | 526.59 |
| 2003-09-11 | 530.40 |
| 2003-09-12 | 536.51 |
| 2003-09-15 | 542.63 |
| 2003-09-16 | 550.19 |
| 2003-09-17 | 553.02 |
| 2003-09-18 | 553.35 |
| 2003-09-19 | 553.66 |
| 2003-09-22 | 545.73 |
| 2003-09-23 | 541.89 |
| 2003-09-24 | 539.42 |
| 2003-09-25 | 537.29 |
| 2003-09-26 | 538.84 |
| 2003-09-29 | 534.06 |
| 2003-09-30 | 528.80 |
| 2003-10-01 | 536.81 |
| 2003-10-02 | 533.05 |
| 2003-10-03 | 546.71 |
| 2003-10-06 | 544.39 |
| 2003-10-07 | 544.76 |
| 2003-10-08 | 544.63 |
| 2003-10-09 | 552.64 |
| 2003-10-10 | 546.31 |
| 2003-10-13 | 551.19 |
| 2003-10-14 | 555.20 |
| 2003-10-15 | 564.70 |
| 2003-10-16 | 560.83 |
| 2003-10-17 | 559.55 |
| 2003-10-20 | 568.70 |
| 2003-10-21 | 561.35 |
| 2003-10-22 | 548.15 |
| 2003-10-23 | 553.85 |
| 2003-10-24 | 554.89 |
| 2003-10-27 | 563.83 |
| 2003-10-28 | 570.64 |
| 2003-10-29 | 569.53 |
| 2003-10-30 | 578.69 |
| 2003-10-31 | 577.74 |
#2003-11-03| 583.07
#2003-11-04| 582.14
#2003-11-05| 577.59
#2003-11-06| 580.95
#2003-11-07| 582.45
#2003-11-10| 585.89
#2003-11-11| 583.26
#2003-11-12| 581.34
#2003-11-13| 591.15
#2003-11-14| 597.12
#2003-11-17| 584.65
#2003-11-18| 582.19
#2003-11-19| 576.52
#2003-11-20| 574.17
#2003-11-21| 573.04
#2003-11-24| 581.97
#2003-11-25| 581.64
#2003-11-26| 577.77
#2003-11-27| 586.35
#2003-11-28| 585.96
#2003-12-01| 590.73
#2003-12-02| 594.51
#2003-12-03| 595.43
#2003-12-04| 595.15
#2003-12-05| 598.82
#2003-12-08| 597.96
#2003-12-09| 601.89
#2003-12-10| 598.51
#2003-12-11| 596.05
#2003-12-12| 602.15
#2003-12-15| 607.60
#2003-12-16| 604.40
#2003-12-17| 597.44
#2003-12-18| 594.69
#2003-12-19| 601.35
#2003-12-22| 603.58
#2003-12-23| 612.96
#2003-12-24| .
#2003-12-25| .
#2003-12-26| .
#2003-12-29| 620.48
#2003-12-30| 622.85
#2003-12-31| .
#2004-01-01| .
#2004-01-02| 624.63
#2004-01-05| 627.13
#2004-01-06| .
#2004-01-07| 616.24
#2004-01-08| 608.19
#2004-01-09| 612.80
#2004-01-12| 608.98
#2004-01-13| 611.94
#2004-01-14| 611.65
#2004-01-15| 619.56
#2004-01-16| 621.07
#2004-01-19| 623.45
#2004-01-20| 624.28
#2004-01-21| 625.74
#2004-01-22| 633.03
#2004-01-23| 635.13
#2004-01-26| 634.76
#2004-01-27| 636.48
#2004-01-28| 633.86
#2004-01-29| 627.60
#2004-01-30| 630.21
#2004-02-02| 626.21
#2004-02-03| 626.32
#2004-02-04| 623.10
#2004-02-05| 622.21
#2004-02-06| 623.55
#2004-02-09| 627.05
#2004-02-10| 628.06
#2004-02-11| 633.54
#2004-02-12| 629.26
#2004-02-13| 622.70
#2004-02-16| 624.25
#2004-02-17| 635.59
#2004-02-18| 628.41
#2004-02-19| 634.16
#2004-02-20| 640.41
#2004-02-23| 639.05
#2004-02-24| 632.79
#2004-02-25| 633.43
#2004-02-26| 636.08
#2004-02-27| 633.70
#2004-03-01| 636.00
#2004-03-02| 643.00
#2004-03-03| 639.54
#2004-03-04| 637.49
#2004-03-05| 639.49
#2004-03-08| 638.59
#2004-03-09| 633.91
#2004-03-10| 635.76
#2004-03-11| 621.45
#2004-03-12| 625.41
#2004-03-15| 617.10
#2004-03-16| 617.91
#2004-03-17| 622.48
#2004-03-18| 619.32
#2004-03-19| 616.07
#2004-03-22| 604.33
#2004-03-23| 611.76
#2004-03-24| 609.49
#2004-03-25| 615.33
#2004-03-26| 619.71
#2004-03-29| 623.93
#2004-03-30| 622.35
#2004-03-31| 624.60
#2004-04-01| 622.16
#2004-04-02| 627.12
#2004-04-05| 633.35
#2004-04-06| 637.12
#2004-04-07| 635.77
#2004-04-08| 640.79
#2004-04-09| .
#2004-04-12| .
#2004-04-13| 644.39
#2004-04-14| 640.70
#2004-04-15| 635.81
#2004-04-16| 641.45
#2004-04-19| 642.52
#2004-04-20| 649.02
#2004-04-21| 642.42
#2004-04-22| 648.11
#2004-04-23| 642.13
#2004-04-26| 651.31
#2004-04-27| 649.96
#2004-04-28| 643.03
#2004-04-29| 638.07
#2004-04-30| 630.60
#2004-05-03| 634.90
#2004-05-04| 635.78
#2004-05-05| 644.17
#2004-05-06| 627.18
#2004-05-07| 628.21
#2004-05-10| 605.68
#2004-05-11| 611.13
#2004-05-12| 605.62
#2004-05-13| 618.02
#2004-05-14| 617.91
#2004-05-17| 612.50
#2004-05-18| 615.42
#2004-05-19| 619.57
#2004-05-20| .
#2004-05-21| 619.06
#2004-05-24| 625.18
#2004-05-25| 619.93
#2004-05-26| 618.69
#2004-05-27| 622.47
#2004-05-28| 621.89
#2004-05-31| .
#2004-06-01| 616.81
#2004-06-02| 619.33
#2004-06-03| 625.77
#2004-06-04| 630.22
#2004-06-07| 635.78
#2004-06-08| 632.26
#2004-06-09| 631.15
#2004-06-10| 631.68
#2004-06-11| 633.98
#2004-06-14| 632.57
#2004-06-15| 633.30
#2004-06-16| 640.23
#2004-06-17| 639.09
#2004-06-18| 637.24
#2004-06-21| 637.17
#2004-06-22| 640.45
#2004-06-23| 645.61
#2004-06-24| 647.47
#2004-06-25| .
#2004-06-28| 651.84
#2004-06-29| 648.13
#2004-06-30| 651.25
#2004-07-01| 649.03
#2004-07-02| 650.31
#2004-07-05| 647.03
#2004-07-06| 642.32
#2004-07-07| 638.36
#2004-07-08| 639.12
#2004-07-09| 639.84
#2004-07-12| 635.91
#2004-07-13| 638.44
#2004-07-14| 638.26
#2004-07-15| 635.40
#2004-07-16| 636.39
#2004-07-19| 633.82
#2004-07-20| 632.37
#2004-07-21| 639.31
#2004-07-22| 625.97
#2004-07-23| 626.89
#2004-07-26| 626.56
#2004-07-27| 627.08
#2004-07-28| 626.07
#2004-07-29| 628.40
#2004-07-30| 629.47
#2004-08-02| 624.11
#2004-08-03| 623.47
#2004-08-04| 623.70
#2004-08-05| 630.83
#2004-08-06| 624.02
#2004-08-09| 620.28
#2004-08-10| 626.57
#2004-08-11| 622.76
#2004-08-12| 625.27
#2004-08-13| 618.80
#2004-08-16| 621.97
#2004-08-17| 619.93
#2004-08-18| 628.72
#2004-08-19| 627.85
#2004-08-20| 631.10
#2004-08-23| 639.06
#2004-08-24| 637.69
#2004-08-25| 641.70
#2004-08-26| 650.40
#2004-08-27| 650.84
#2004-08-30| 651.56
#2004-08-31| 653.26
#2004-09-01| 661.06
#2004-09-02| 661.82
#2004-09-03| 666.42
#2004-09-06| 665.48
#2004-09-07| 665.12
#2004-09-08| 666.10
#2004-09-09| 662.00
#2004-09-10| 664.66
#2004-09-13| 670.28
#2004-09-14| 669.93
#2004-09-15| 671.95
#2004-09-16| 673.02
#2004-09-17| 672.91
#2004-09-20| 669.89
#2004-09-21| 670.36
#2004-09-22| 672.22
#2004-09-23| 669.18
#2004-09-24| 668.90
#2004-09-27| 662.87
#2004-09-28| 665.82
#2004-09-29| 682.54
#2004-09-30| 684.15
#2004-10-01| 694.79
#2004-10-04| 701.12
#2004-10-05| 702.36
#2004-10-06| 696.20
#2004-10-07| 694.07
#2004-10-08| 695.20
#2004-10-11| 697.74
#2004-10-12| 693.66
#2004-10-13| 696.83
#2004-10-14| 699.01
#2004-10-15| 696.18
#2004-10-18| 696.01
#2004-10-19| 703.15
#2004-10-20| 696.54
#2004-10-21| 698.67
#2004-10-22| 698.77
#2004-10-25| 687.22
#2004-10-26| 686.63
#2004-10-27| 684.90
#2004-10-28| 692.55
#2004-10-29| 692.17
#2004-11-01| 698.42
#2004-11-02| 706.00
#2004-11-03| 711.04
#2004-11-04| 715.13
#2004-11-05| 720.50
#2004-11-08| 716.97
#2004-11-09| 718.57
#2004-11-10| 721.93
#2004-11-11| 721.36
#2004-11-12| 726.84
#2004-11-15| 723.60
#2004-11-16| 718.63
#2004-11-17| 729.06
#2004-11-18| 724.89
#2004-11-19| 723.36
#2004-11-22| 723.73
#2004-11-23| 728.65
#2004-11-24| 733.35
#2004-11-25| 739.39
#2004-11-26| 743.93
#2004-11-29| 747.58
#2004-11-30| 745.33
#2004-12-01| 750.69
#2004-12-02| 752.18
#2004-12-03| 747.78
#2004-12-06| 747.66
#2004-12-07| 752.07
#2004-12-08| 752.40
#2004-12-09| 747.45
#2004-12-10| 755.42
#2004-12-13| 756.52
#2004-12-14| 754.84
#2004-12-15| 749.88
#2004-12-16| 756.09
#2004-12-17| 747.22
#2004-12-20| 752.67
#2004-12-21| 756.47
#2004-12-22| 762.82
#2004-12-23| 767.35
#2004-12-24| .
#2004-12-27| 766.84
#2004-12-28| 763.09
#2004-12-29| 759.66
#2004-12-30| 759.19
#2004-12-31| .
#2005-01-03| 763.25
#2005-01-04| 765.57
#2005-01-05| 759.38
#2005-01-06| .
#2005-01-07| 766.16
#2005-01-10| 776.29
#2005-01-11| 765.54
#2005-01-12| 757.10
#2005-01-13| 758.84
#2005-01-14| 761.94
#2005-01-17| 763.53
#2005-01-18| 759.41
#2005-01-19| 762.80
#2005-01-20| 757.80
#2005-01-21| 752.66
#2005-01-24| 746.28
#2005-01-25| 755.21
#2005-01-26| 752.13
#2005-01-27| 749.89
#2005-01-28| 747.86
#2005-01-31| 754.27
#2005-02-01| 761.30
#2005-02-02| 769.09
#2005-02-03| 766.37
#2005-02-04| 770.71
#2005-02-07| 774.94
#2005-02-08| 770.20
#2005-02-09| 779.22
#2005-02-10| 774.68
#2005-02-11| 791.33
#2005-02-14| 788.69
#2005-02-15| 793.27
#2005-02-16| 789.37
#2005-02-17| 792.05
#2005-02-18| 786.40
#2005-02-21| 788.84
#2005-02-22| 781.53
#2005-02-23| 782.74
#2005-02-24| 789.25
#2005-02-25| 796.64
#2005-02-28| 800.49
#2005-03-01| 805.08
#2005-03-02| 806.60
#2005-03-03| 803.34
#2005-03-04| 814.31
#2005-03-07| 814.80
#2005-03-08| 813.80
#2005-03-09| 809.60
#2005-03-10| 802.32
#2005-03-11| 806.65
#2005-03-14| 804.93
#2005-03-15| 813.35
#2005-03-16| 804.63
#2005-03-17| 807.03
#2005-03-18| 804.26
#2005-03-21| 800.18
#2005-03-22| 803.56
#2005-03-23| 805.14
#2005-03-24| 806.77
#2005-03-25| .
#2005-03-28| .
#2005-03-29| 805.18
#2005-03-30| 801.93
#2005-03-31| 804.62
#2005-04-01| 815.12
#2005-04-04| 815.23
#2005-04-05| 827.52
#2005-04-06| 832.62
#2005-04-07| 832.32
#2005-04-08| 831.39
#2005-04-11| 826.36
#2005-04-12| 821.70
#2005-04-13| 826.99
#2005-04-14| 826.85
#2005-04-15| 815.48
#2005-04-18| 801.83
#2005-04-19| 803.26
#2005-04-20| 806.42
#2005-04-21| 805.48
#2005-04-22| 808.46
#2005-04-25| 808.78
#2005-04-26| 805.96
#2005-04-27| 785.97
#2005-04-28| 772.12
#2005-04-29| 775.10
#2005-05-02| 777.96
#2005-05-03| 774.35
#2005-05-04| 773.57
#2005-05-05| .
#2005-05-06| 782.55
#2005-05-09| 781.06
#2005-05-10| 776.18
#2005-05-11| 769.83
#2005-05-12| 774.84
#2005-05-13| 787.08
#2005-05-16| 784.87
#2005-05-17| 787.12
#2005-05-18| 794.01
#2005-05-19| 791.92
#2005-05-20| 790.93
#2005-05-23| 792.11
#2005-05-24| 793.95
#2005-05-25| 792.30
#2005-05-26| 795.79
#2005-05-27| 797.62
#2005-05-30| 798.64
#2005-05-31| 798.13
#2005-06-01| 804.98
#2005-06-02| 799.88
#2005-06-03| 797.03
#2005-06-06| .
#2005-06-07| 805.47
#2005-06-08| 806.49
#2005-06-09| 804.08
#2005-06-10| 804.28
#2005-06-13| 808.01
#2005-06-14| 814.07
#2005-06-15| 812.31
#2005-06-16| 815.52
#2005-06-17| 820.48
#2005-06-20| 821.12
#2005-06-21| 821.31
#2005-06-22| 821.32
#2005-06-23| 824.33
#2005-06-24| .
#2005-06-27| 809.61
#2005-06-28| 817.30
#2005-06-29| 823.16
#2005-06-30| 826.16
#2005-07-01| 833.38
#2005-07-04| 836.38
#2005-07-05| 836.31
#2005-07-06| 835.91
#2005-07-07| 822.81
#2005-07-08| 831.27
#2005-07-11| 840.67
#2005-07-12| 842.62
#2005-07-13| 849.57
#2005-07-14| 851.66
#2005-07-15| 850.80
#2005-07-18| 853.06
#2005-07-19| 856.35
#2005-07-20| 849.50
#2005-07-21| 849.24
#2005-07-22| 853.86
#2005-07-25| 857.29
#2005-07-26| 857.87
#2005-07-27| 872.38
#2005-07-28| 873.28
#2005-07-29| 874.73
#2005-08-01| 875.40
#2005-08-02| 881.93
#2005-08-03| 880.35
#2005-08-04| 876.10
#2005-08-05| 875.37
#2005-08-08| 875.02
#2005-08-09| 876.28
#2005-08-10| 882.34
#2005-08-11| 873.95
#2005-08-12| 870.41
#2005-08-15| 868.71
#2005-08-16| 869.63
#2005-08-17| 867.37
#2005-08-18| 871.76
#2005-08-19| 877.35
#2005-08-22| 878.47
#2005-08-23| 867.45
#2005-08-24| 854.18
#2005-08-25| 847.97
#2005-08-26| 838.18
#2005-08-29| 844.00
#2005-08-30| 841.64
#2005-08-31| 856.81
#2005-09-01| 855.71
#2005-09-02| 861.74
#2005-09-05| 865.30
#2005-09-06| 868.95
#2005-09-07| 868.23
#2005-09-08| 864.68
#2005-09-09| 867.90
#2005-09-12| 865.83
#2005-09-13| 865.33
#2005-09-14| 866.15
#2005-09-15| 865.78
#2005-09-16| 870.36
#2005-09-19| 872.33
#2005-09-20| 875.23
#2005-09-21| 868.74
#2005-09-22| 871.15
#2005-09-23| 868.56
#2005-09-26| 876.56
#2005-09-27| 883.18
#2005-09-28| 892.96
#2005-09-29| 893.34
#2005-09-30| 903.14
#2005-10-03| 906.83
#2005-10-04| 902.18
#2005-10-05| 897.90
#2005-10-06| 888.22
#2005-10-07| 890.54
#2005-10-10| 896.01
#2005-10-11| 901.80
#2005-10-12| 895.36
#2005-10-13| 887.23
#2005-10-14| 888.33
#2005-10-17| 887.26
#2005-10-18| 888.45
#2005-10-19| 869.47
#2005-10-20| 876.24
#2005-10-21| 872.04
#2005-10-24| 881.07
#2005-10-25| 887.88
#2005-10-26| 892.92
#2005-10-27| 889.06
#2005-10-28| 891.59
#2005-10-31| 910.56
#2005-11-01| 915.54
#2005-11-02| 918.67
#2005-11-03| 927.22
#2005-11-04| 923.45
#2005-11-07| 933.07
#2005-11-08| 930.36
#2005-11-09| 931.46
#2005-11-10| 932.74
#2005-11-11| 948.10
#2005-11-14| 948.30
#2005-11-15| 946.37
#2005-11-16| 951.03
#2005-11-17| 952.58
#2005-11-18| 957.61
#2005-11-21| 964.08
#2005-11-22| 956.83
#2005-11-23| 960.74
#2005-11-24| 954.70
#2005-11-25| 956.81
#2005-11-28| 959.24
#2005-11-29| 955.03
#2005-11-30| 946.37
#2005-12-01| 964.46
#2005-12-02| 969.61
#2005-12-05| 965.11
#2005-12-06| 970.04
#2005-12-07| 972.05
#2005-12-08| 981.84
#2005-12-09| 981.88
#2005-12-12| 980.63
#2005-12-13| 981.77
#2005-12-14| 975.81
#2005-12-15| 973.64
#2005-12-16| 980.18
#2005-12-19| 980.96
#2005-12-20| 987.97
#2005-12-21| 995.47
#2005-12-22|1000.48
#2005-12-23|1011.82
#2005-12-26| .
#2005-12-27|1021.35
#2005-12-28|1015.88
#2005-12-29|1020.65
#2005-12-30|1012.75
#2006-01-02|1015.14
#2006-01-03|1021.97
#2006-01-04|1029.19
#2006-01-05|1030.22
#2006-01-06| .
#2006-01-09|1041.12
#2006-01-10|1027.53
#2006-01-11|1035.30
#2006-01-12|1036.48
#2006-01-13|1034.64
#2006-01-16|1036.98
#2006-01-17|1028.67
#2006-01-18|1006.40
#2006-01-19|1006.92
#2006-01-20|1007.54
#2006-01-23|1004.66
#2006-01-24|1002.00
#2006-01-25|1009.40
#2006-01-26|1020.03
#2006-01-27|1032.67
#2006-01-30|1029.31
#2006-01-31|1032.83
#2006-02-01|1042.80
#2006-02-02|1043.71
#2006-02-03|1039.27
#2006-02-06|1049.34
#2006-02-07|1048.45
#2006-02-08|1064.74
#2006-02-09|1069.47
#2006-02-10|1065.27
#2006-02-13|1060.94
#2006-02-14|1064.45
#2006-02-15|1059.41
#2006-02-16|1063.47
#2006-02-17|1068.28
#2006-02-20|1074.02
#2006-02-21|1083.01
#2006-02-22|1090.54
#2006-02-23|1099.53
#2006-02-24|1108.96
#2006-02-27|1112.02
#2006-02-28|1091.01
#2006-03-01|1105.00
#2006-03-02|1095.65
#2006-03-03|1097.16
#2006-03-06|1104.08
#2006-03-07|1094.58
#2006-03-08|1078.25
#2006-03-09|1086.09
#2006-03-10|1090.73
#2006-03-13|1100.16
#2006-03-14|1100.14
#2006-03-15|1109.81
#2006-03-16|1110.69
#2006-03-17|1118.01
#2006-03-20|1120.80
#2006-03-21|1114.70
#2006-03-22|1115.28
#2006-03-23|1124.55
#2006-03-24|1125.20
#2006-03-27|1126.78
#2006-03-28|1125.84
#2006-03-29|1135.56
#2006-03-30|1136.38
#2006-03-31|1133.96
#2006-04-03|1153.03
#2006-04-04|1147.61
#2006-04-05|1149.09
#2006-04-06|1142.81
#2006-04-07|1138.36
#2006-04-10|1143.84
#2006-04-11|1127.81
#2006-04-12|1121.87
#2006-04-13|1123.20
#2006-04-14| .
#2006-04-17| .
#2006-04-18|1118.34
#2006-04-19|1134.59
#2006-04-20|1136.58
#2006-04-21|1147.58
#2006-04-24|1135.69
#2006-04-25|1132.08
#2006-04-26|1127.79
#2006-04-27|1118.18
#2006-04-28|1107.21
#2006-05-01| .
#2006-05-02|1109.16
#2006-05-03|1098.44
#2006-05-04|1108.31
#2006-05-05|1121.41
#2006-05-08|1122.41
#2006-05-09|1120.42
#2006-05-10|1121.06
#2006-05-11|1120.63
#2006-05-12|1094.80
#2006-05-15|1078.51
#2006-05-16|1079.41
#2006-05-17|1035.64
#2006-05-18|1012.75
#2006-05-19|1023.55
#2006-05-22| 969.29
#2006-05-23|1019.65
#2006-05-24| 997.35
#2006-05-25| .
#2006-05-26|1040.35
#2006-05-29|1041.73
#2006-05-30|1007.36
#2006-05-31|1018.05
#2006-06-01|1027.56
#2006-06-02|1025.93
#2006-06-05|1025.87
#2006-06-06| .
#2006-06-07|1001.66
#2006-06-08| 954.65
#2006-06-09| 977.15
#2006-06-12| 959.13
#2006-06-13| 921.88
#2006-06-14| 938.12
#2006-06-15| 975.52
#2006-06-16| 960.24
#2006-06-19| 972.17
#2006-06-20| 971.32
#2006-06-21| 969.29
#2006-06-22| 976.27
#2006-06-23| .
#2006-06-26| 980.91
#2006-06-27| 970.52
#2006-06-28| 965.31
#2006-06-29| 989.33
#2006-06-30|1005.53
#2006-07-03|1009.33
#2006-07-04|1015.91
#2006-07-05|1002.94
#2006-07-06|1009.95
#2006-07-07| 998.69
#2006-07-10|1000.79
#2006-07-11| 991.15
#2006-07-12| 990.56
#2006-07-13| 973.69
#2006-07-14| 958.97
#2006-07-17| 956.50
#2006-07-18| 947.02
#2006-07-19| 980.57
#2006-07-20| 990.54
#2006-07-21| 978.24
#2006-07-24| 996.71
#2006-07-25| 992.76
#2006-07-26|1005.75
#2006-07-27|1019.08
#2006-07-28|1023.33
#2006-07-31|1019.02
#2006-08-01|1005.29
#2006-08-02|1014.74
#2006-08-03|1014.75
#2006-08-04|1020.96
#2006-08-07|1011.32
#2006-08-08|1009.62
#2006-08-09|1017.66
#2006-08-10|1011.94
#2006-08-11|1017.38
#2006-08-14|1024.67
#2006-08-15|1036.82
#2006-08-16|1043.34
#2006-08-17|1052.36
#2006-08-18|1055.48
#2006-08-21|1057.91
#2006-08-22|1064.94
#2006-08-23|1055.19
#2006-08-24|1052.24
#2006-08-25|1056.95
#2006-08-28|1059.80
#2006-08-29|1063.00
#2006-08-30|1065.99
#2006-08-31|1063.77
#2006-09-01|1065.58
#2006-09-04|1082.51
#2006-09-05|1078.68
#2006-09-06|1069.32
#2006-09-07|1060.00
#2006-09-08|1073.78
#2006-09-11|1066.27
#2006-09-12|1082.14
#2006-09-13|1093.12
#2006-09-14|1112.02
#2006-09-15|1101.38
#2006-09-18|1114.80
#2006-09-19|1110.88
#2006-09-20|1125.63
#2006-09-21|1130.42
#2006-09-22|1116.03
#2006-09-25|1107.09
#2006-09-26|1109.02
#2006-09-27|1122.14
#2006-09-28|1121.38
#2006-09-29|1121.67
#2006-10-02|1126.82
#2006-10-03|1113.37
#2006-10-04|1132.88
#2006-10-05|1148.69
#2006-10-06|1153.21
#2006-10-09|1151.84
#2006-10-10|1155.96
#2006-10-11|1163.13
#2006-10-12|1174.89
#2006-10-13|1171.19
#2006-10-16|1171.61
#2006-10-17|1154.58
#2006-10-18|1170.78
#2006-10-19|1168.00
#2006-10-20|1168.86
#2006-10-23|1176.20
#2006-10-24|1164.22
#2006-10-25|1157.42
#2006-10-26|1165.91
#2006-10-27|1159.73
#2006-10-30|1151.44
#2006-10-31|1156.28
#2006-11-01|1165.51
#2006-11-02|1153.43
#2006-11-03|1150.65
#2006-11-06|1169.31
#2006-11-07|1175.45
#2006-11-08|1175.93
#2006-11-09|1177.79
#2006-11-10|1169.03
#2006-11-13|1171.67
#2006-11-14|1169.31
#2006-11-15|1171.45
#2006-11-16|1168.95
#2006-11-17|1157.01
#2006-11-20|1160.92
#2006-11-21|1167.98
#2006-11-22|1162.29
#2006-11-23|1164.21
#2006-11-24|1147.25
#2006-11-27|1119.85
#2006-11-28|1121.33
#2006-11-29|1142.37
#2006-11-30|1133.01
#2006-12-01|1128.37
#2006-12-04|1143.34
#2006-12-05|1160.38
#2006-12-06|1161.17
#2006-12-07|1168.97
#2006-12-08|1169.95
#2006-12-11|1180.90
#2006-12-12|1207.06
#2006-12-13|1205.24
#2006-12-14|1211.51
#2006-12-15|1221.99
#2006-12-18|1222.57
#2006-12-19|1211.48
#2006-12-20|1218.95
#2006-12-21|1224.21
#2006-12-22|1225.33
#2006-12-25| .
#2006-12-26| .
#2006-12-27|1235.29
#2006-12-28|1236.92
#2006-12-29|1233.59
#2007-01-01| .
#2007-01-02|1248.06
#2007-01-03|1244.89
#2007-01-04|1234.61
#2007-01-05|1233.61
#2007-01-08|1232.43
#2007-01-09|1234.17
#2007-01-10|1220.59
#2007-01-11|1256.88
#2007-01-12|1260.28
#2007-01-15|1278.30
#2007-01-16|1278.12
#2007-01-17|1285.23
#2007-01-18|1289.80
#2007-01-19|1307.62
#2007-01-22|1309.50
#2007-01-23|1297.38
#2007-01-24|1300.03
#2007-01-25|1304.09
#2007-01-26|1292.42
#2007-01-29|1296.34
#2007-01-30|1297.02
#2007-01-31|1290.27
#2007-02-01|1301.83
#2007-02-02|1308.65
#2007-02-05|1305.32
#2007-02-06|1311.17
#2007-02-07|1316.93
#2007-02-08|1304.28
#2007-02-09|1322.94
#2007-02-12|1304.67
#2007-02-13|1309.53
#2007-02-14|1324.47
#2007-02-15|1329.77
#2007-02-16|1333.54
#2007-02-19|1338.86
#2007-02-20|1328.20
#2007-02-21|1324.89
#2007-02-22|1312.66
#2007-02-23|1329.78
#2007-02-26|1343.71
#2007-02-27|1289.36
#2007-02-28|1254.80
#2007-03-01|1255.36
#2007-03-02|1262.98
#2007-03-05|1239.00
#2007-03-06|1249.89
#2007-03-07|1270.49
#2007-03-08|1299.28
#2007-03-09|1299.74
#2007-03-12|1296.80
#2007-03-13|1275.41
#2007-03-14|1227.74
#2007-03-15|1257.73
#2007-03-16|1253.32
#2007-03-19|1278.46
#2007-03-20|1288.10
#2007-03-21|1295.27
#2007-03-22|1315.00
#2007-03-23|1314.58
#2007-03-26|1300.54
#2007-03-27|1310.18
#2007-03-28|1291.57
#2007-03-29|1299.85
#2007-03-30|1304.54
#2007-04-02|1313.42
#2007-04-03|1333.58
#2007-04-04|1327.36
#2007-04-05|1331.60
#2007-04-06| .
#2007-04-09| .
#2007-04-10|1345.68
#2007-04-11|1339.40
#2007-04-12|1349.87
#2007-04-13|1360.43
#2007-04-16|1370.96
#2007-04-17|1372.77
#2007-04-18|1365.89
#2007-04-19|1351.92
#2007-04-20|1382.46
#2007-04-23|1370.24
#2007-04-24|1355.64
#2007-04-25|1361.76
#2007-04-26|1372.78
#2007-04-27|1362.23
#2007-04-30|1365.57
#2007-05-01| .
#2007-05-02|1359.66
#2007-05-03|1346.81
#2007-05-04|1345.02
#2007-05-07|1357.63
#2007-05-08|1330.56
#2007-05-09|1325.91
#2007-05-10|1316.80
#2007-05-11|1326.56
#2007-05-14|1333.44
#2007-05-15|1340.20
#2007-05-16|1339.84
#2007-05-17| .
#2007-05-18|1347.06
#2007-05-21|1345.89
#2007-05-22|1336.16
#2007-05-23|1352.66
#2007-05-24|1347.39
#2007-05-25|1345.73
#2007-05-28|1352.99
#2007-05-29|1352.08
#2007-05-30|1342.67
#2007-05-31|1357.18
#2007-06-01|1367.58
#2007-06-04|1354.43
#2007-06-05|1352.29
#2007-06-06| .
#2007-06-07|1301.20
#2007-06-08|1304.86
#2007-06-11|1318.47
#2007-06-12|1296.34
#2007-06-13|1301.13
#2007-06-14|1320.97
#2007-06-15|1332.61
#2007-06-18|1332.96
#2007-06-19|1321.85
#2007-06-20|1324.27
#2007-06-21|1301.61
#2007-06-22| .
#2007-06-25|1299.70
#2007-06-26|1288.21
#2007-06-27|1280.77
#2007-06-28|1301.17
#2007-06-29|1300.23
#2007-07-02|1295.43
#2007-07-03|1310.10
#2007-07-04|1318.05
#2007-07-05|1311.24
#2007-07-06|1312.82
#2007-07-09|1326.62
#2007-07-10|1318.60
#2007-07-11|1317.63
#2007-07-12|1333.87
#2007-07-13|1342.57
#2007-07-16|1350.75
#2007-07-17|1347.93
#2007-07-18|1355.12
#2007-07-19|1361.66
#2007-07-20|1353.42
#2007-07-23|1362.38
#2007-07-24|1350.19
#2007-07-25|1335.01
#2007-07-26|1293.33
#2007-07-27|1285.41
#2007-07-30|1288.05
#2007-07-31|1316.11
#2007-08-01|1283.03
#2007-08-02|1298.21
#2007-08-03|1272.89
#2007-08-06|1247.46
#2007-08-07|1278.15
#2007-08-08|1316.98
#2007-08-09|1282.79
#2007-08-10|1237.98
#2007-08-13|1269.01
#2007-08-14|1254.42
#2007-08-15|1240.36
#2007-08-16|1202.81
#2007-08-17|1235.77
#2007-08-20|1248.27
#2007-08-21|1237.93
#2007-08-22|1255.17
#2007-08-23|1267.27
#2007-08-24|1270.90
#2007-08-27|1267.64
#2007-08-28|1234.24
#2007-08-29|1248.49
#2007-08-30|1250.18
#2007-08-31|1252.07
#2007-09-03|1258.43
#2007-09-04|1270.70
#2007-09-05|1244.76
#2007-09-06|1238.00
#2007-09-07|1201.90
#2007-09-10|1189.84
#2007-09-11|1208.79
#2007-09-12|1211.27
#2007-09-13|1217.26
#2007-09-14|1194.50
#2007-09-17|1173.89
#2007-09-18|1193.99
#2007-09-19|1238.97
#2007-09-20|1224.13
#2007-09-21|1226.14
#2007-09-24|1211.32
#2007-09-25|1194.37
#2007-09-26|1208.82
#2007-09-27|1252.15
#2007-09-28|1260.06
#2007-10-01|1269.47
#2007-10-02|1283.65
#2007-10-03|1287.23
#2007-10-04|1293.22
#2007-10-05|1300.54
#2007-10-08|1292.69
#2007-10-09|1302.04
#2007-10-10|1299.31
#2007-10-11|1301.65
#2007-10-12|1294.50
#2007-10-15|1280.17
#2007-10-16|1266.44
#2007-10-17|1272.75
#2007-10-18|1257.92
#2007-10-19|1241.37
#2007-10-22|1217.51
#2007-10-23|1247.14
#2007-10-24|1216.24
#2007-10-25|1229.24
#2007-10-26|1223.10
#2007-10-29|1229.88
#2007-10-30|1231.97
#2007-10-31|1253.45
#2007-11-01|1235.22
#2007-11-02|1215.90
#2007-11-05|1201.13
#2007-11-06|1197.74
#2007-11-07|1174.06
#2007-11-08|1166.43
#2007-11-09|1150.45
#2007-11-12|1167.20
#2007-11-13|1175.12
#2007-11-14|1169.09
#2007-11-15|1150.34
#2007-11-16|1141.66
#2007-11-19|1107.09
#2007-11-20|1122.36
#2007-11-21|1097.71
#2007-11-22|1101.81
#2007-11-23|1106.97
#2007-11-26|1107.57
#2007-11-27|1109.35
#2007-11-28|1156.34
#2007-11-29|1165.79
#2007-11-30|1184.90
#2007-12-03|1180.95
#2007-12-04|1156.24
#2007-12-05|1170.97
#2007-12-06|1177.44
#2007-12-07|1185.49
#2007-12-10|1197.33
#2007-12-11|1195.70
#2007-12-12|1196.77
#2007-12-13|1168.18
#2007-12-14|1164.32
#2007-12-17|1137.69
#2007-12-18|1141.09
#2007-12-19|1134.11
#2007-12-20|1129.50
#2007-12-21|1148.91
#2007-12-24| .
#2007-12-25| .
#2007-12-26| .
#2007-12-27|1143.14
#2007-12-28|1152.66
#2007-12-31| .
#2008-01-01| .
#2008-01-02|1137.94
#2008-01-03|1133.76
#2008-01-04|1108.06
#2008-01-07|1102.33
#2008-01-08|1105.74
#2008-01-09|1083.14
#2008-01-10|1067.56
#2008-01-11|1063.16
#2008-01-14|1073.23
#2008-01-15|1038.56
#2008-01-16|1022.99
#2008-01-17|1018.91
#2008-01-18|1001.44
#2008-01-21| 975.77
#2008-01-22| 993.99
#2008-01-23| 964.14
#2008-01-24|1004.52
#2008-01-25|1011.08
#2008-01-28| 988.16
#2008-01-29|1001.35
#2008-01-30| 998.51
#2008-01-31| 989.42
#2008-02-01|1012.90
#2008-02-04|1016.54
#2008-02-05| 984.62
#2008-02-06| 984.34
#2008-02-07| 971.14
#2008-02-08| 979.28
#2008-02-11| 964.26
#2008-02-12|1009.73
#2008-02-13|1021.96
#2008-02-14|1023.34
#2008-02-15|1013.20
#2008-02-18|1026.81
#2008-02-19|1046.61
#2008-02-20|1033.03
#2008-02-21|1041.19
#2008-02-22|1031.78
#2008-02-25|1048.96
#2008-02-26|1066.84
#2008-02-27|1061.38
#2008-02-28|1043.68
#2008-02-29|1037.83
#2008-03-03|1034.53
#2008-03-04|1012.94
#2008-03-05|1034.67
#2008-03-06|1017.62
#2008-03-07| 999.95
#2008-03-10| 992.61
#2008-03-11|1014.69
#2008-03-12|1034.85
#2008-03-13|1019.85
#2008-03-14| 997.08
#2008-03-17| 956.90
#2008-03-18| 996.98
#2008-03-19| 988.92
#2008-03-20| 976.13
#2008-03-21| .
#2008-03-24| .
#2008-03-25|1026.46
#2008-03-26|1024.91
#2008-03-27|1046.24
#2008-03-28|1040.61
#2008-03-31|1035.97
#2008-04-01|1079.53
#2008-04-02|1103.73
#2008-04-03|1089.95
#2008-04-04|1069.20
#2008-04-07|1085.01
#2008-04-08|1075.92
#2008-04-09|1064.76
#2008-04-10|1057.27
#2008-04-11|1044.27
#2008-04-14|1031.12
#2008-04-15|1037.17
#2008-04-16|1052.54
#2008-04-17|1041.77
#2008-04-18|1060.79
#2008-04-21|1045.94
#2008-04-22|1033.48
#2008-04-23|1049.43
#2008-04-24|1023.61
#2008-04-25|1040.80
#2008-04-28|1040.53
#2008-04-29|1038.19
#2008-04-30|1030.25
#2008-05-01| .
#2008-05-02|1066.04
#2008-05-05|1062.56
#2008-05-06|1060.55
#2008-05-07|1071.42
#2008-05-08|1066.36
#2008-05-09|1052.18
#2008-05-12|1057.20
#2008-05-13|1057.44
#2008-05-14|1049.37
#2008-05-15|1040.46
#2008-05-16|1043.32
#2008-05-19|1055.30
#2008-05-20|1031.80
#2008-05-21|1023.65
#2008-05-22|1032.38
#2008-05-23|1016.69
#2008-05-26|1019.19
#2008-05-27|1010.62
#2008-05-28|1020.33
#2008-05-29|1018.04
#2008-05-30|1023.72
#2008-06-02|1010.66
#2008-06-03|1002.95
#2008-06-04| 989.51
#2008-06-05| 987.33
#2008-06-06| .
#2008-06-09| 960.56
#2008-06-10| 956.47
#2008-06-11| 945.83
#2008-06-12| 957.78
#2008-06-13| 959.55
#2008-06-16| 958.43
#2008-06-17| 963.52
#2008-06-18| 938.65
#2008-06-19| 928.03
#2008-06-20| .
#2008-06-23| 907.36
#2008-06-24| 900.08
#2008-06-25| 918.14
#2008-06-26| 890.52
#2008-06-27| 874.27
#2008-06-30| 882.16
#2008-07-01| 862.61
#2008-07-02| 878.92
#2008-07-03| 873.76
#2008-07-04| 866.36
#2008-07-07| 864.68
#2008-07-08| 847.33
#2008-07-09| 863.54
#2008-07-10| 851.86
#2008-07-11| 832.18
#2008-07-14| 846.15
#2008-07-15| 825.25
#2008-07-16| 833.78
#2008-07-17| 876.04
#2008-07-18| 909.68
#2008-07-21| 915.47
#2008-07-22| 888.54
#2008-07-23| 920.90
#2008-07-24| 904.80
#2008-07-25| 897.80
#2008-07-28| 883.08
#2008-07-29| 880.75
#2008-07-30| 895.08
#2008-07-31| 895.51
#2008-08-01| 889.02
#2008-08-04| 890.48
#2008-08-05| 925.92
#2008-08-06| 946.64
#2008-08-07| 933.95
#2008-08-08| 938.64
#2008-08-11| 953.73
#2008-08-12| 942.41
#2008-08-13| 911.12
#2008-08-14| 915.55
#2008-08-15| 911.72
#2008-08-18| 910.37
#2008-08-19| 866.93
#2008-08-20| 871.60
#2008-08-21| 859.28
#2008-08-22| 886.94
#2008-08-25| 871.49
#2008-08-26| 872.98
#2008-08-27| 870.21
#2008-08-28| 887.29
#2008-08-29| 886.01
#2008-09-01| 885.28
#2008-09-02| 903.14
#2008-09-03| 896.67
#2008-09-04| 869.39
#2008-09-05| 852.29
#2008-09-08| 896.17
#2008-09-09| 890.78
#2008-09-10| 876.26
#2008-09-11| 862.16
#2008-09-12| 886.12
#2008-09-15| 850.79
#2008-09-16| 823.17
#2008-09-17| 791.99
#2008-09-18| 790.70
#2008-09-19| 878.73
#2008-09-22| 857.35
#2008-09-23| 838.59
#2008-09-24| 841.93
#2008-09-25| 856.78
#2008-09-26| 855.49
#2008-09-29| 797.49
#2008-09-30| 797.40
#2008-10-01| 820.65
#2008-10-02| 820.68
#2008-10-03| 844.18
#2008-10-06| 772.26
#2008-10-07| 739.58
#2008-10-08| 679.91
#2008-10-09| 672.77
#2008-10-10| 622.80
#2008-10-13| 681.27
#2008-10-14| 704.37
#2008-10-15| 664.56
#2008-10-16| 639.30
#2008-10-17| 639.62
#2008-10-20| 669.49
#2008-10-21| 680.69
#2008-10-22| 660.78
#2008-10-23| 649.50
#2008-10-24| 601.33
#2008-10-27| 560.96
#2008-10-28| 557.28
#2008-10-29| 596.15
#2008-10-30| 634.13
#2008-10-31| 626.32
#2008-11-03| 650.81
#2008-11-04| 701.21
#2008-11-05| 700.92
#2008-11-06| 668.45
#2008-11-07| 681.45
#2008-11-10| 677.78
#2008-11-11| 640.14
#2008-11-12| 616.35
#2008-11-13| 623.11
#2008-11-14| 623.01
#2008-11-17| 616.26
#2008-11-18| 606.94
#2008-11-19| 572.58
#2008-11-20| 563.55
#2008-11-21| 537.18
#2008-11-24| 589.86
#2008-11-25| 588.12
#2008-11-26| 586.83
#2008-11-27| 591.20
#2008-11-28| 593.11
#2008-12-01| 563.49
#2008-12-02| 594.91
#2008-12-03| 594.15
#2008-12-04| 594.27
#2008-12-05| 559.13
#2008-12-08| 618.81
#2008-12-09| 638.79
#2008-12-10| 632.46
#2008-12-11| 620.70
#2008-12-12| 599.27
#2008-12-15| 590.26
#2008-12-16| 598.49
#2008-12-17| 592.57
#2008-12-18| 597.59
#2008-12-19| 584.79
#2008-12-22| 573.20
#2008-12-23| 577.70
#2008-12-24| .
#2008-12-25| .
#2008-12-26| .
#2008-12-29| 577.94
#2008-12-30| 585.45
#2008-12-31| .
#2009-01-01| .
#2009-01-02| 615.96
#2009-01-05| 610.93
#2009-01-06| .
#2009-01-07| 623.70
#2009-01-08| 617.56
#2009-01-09| 604.37
#2009-01-12| 584.96
#2009-01-13| 569.85
#2009-01-14| 529.73
#2009-01-15| 517.94
#2009-01-16| 514.36
#2009-01-19| 502.60
#2009-01-20| 465.36
#2009-01-21| 484.73
#2009-01-22| 474.60
#2009-01-23| 461.27
#2009-01-26| 497.21
#2009-01-27| 490.68
#2009-01-28| 503.28
#2009-01-29| 477.94
#2009-01-30| 473.05
#2009-02-02| 455.21
#2009-02-03| 469.44
#2009-02-04| 491.95
#2009-02-05| 489.98
#2009-02-06| 521.16
#2009-02-09| 547.10
#2009-02-10| 542.71
#2009-02-11| 536.77
#2009-02-12| 540.78
#2009-02-13| 542.23
#2009-02-16| 537.77
#2009-02-17| 502.68
#2009-02-18| 508.58
#2009-02-19| 507.21
#2009-02-20| 482.86
#2009-02-23| 474.31
#2009-02-24| 475.86
#2009-02-25| 473.02
#2009-02-26| 502.07
#2009-02-27| 495.16
#2009-03-02| 473.22
#2009-03-03| 455.68
#2009-03-04| 477.28
#2009-03-05| 453.91
#2009-03-06| 447.20
#2009-03-09| 456.10
#2009-03-10| 503.12
#2009-03-11| 522.93
#2009-03-12| 529.48
#2009-03-13| 522.71
#2009-03-16| 535.23
#2009-03-17| 522.27
#2009-03-18| 536.75
#2009-03-19| 567.77
#2009-03-20| 555.98
#2009-03-23| 559.97
#2009-03-24| 539.52
#2009-03-25| 546.00
#2009-03-26| 556.66
#2009-03-27| 545.33
#2009-03-30| 523.62
#2009-03-31| 533.72
#2009-04-01| 565.87
#2009-04-02| 606.09
#2009-04-03| 605.37
#2009-04-06| 605.21
#2009-04-07| 605.64
#2009-04-08| 604.33
#2009-04-09| 617.17
#2009-04-10| .
#2009-04-13| .
#2009-04-14| 661.63
#2009-04-15| 641.39
#2009-04-16| 659.77
#2009-04-17| 689.14
#2009-04-20| 649.13
#2009-04-21| 652.82
#2009-04-22| 682.38
#2009-04-23| 692.32
#2009-04-24| 696.55
#2009-04-27| 690.39
#2009-04-28| 667.79
#2009-04-29| 690.11
#2009-04-30| 692.45
#2009-05-01| .
#2009-05-04| 704.79
#2009-05-05| 717.55
#2009-05-06| 730.87
#2009-05-07| 732.87
#2009-05-08| 754.51
#2009-05-11| 735.22
#2009-05-12| 715.56
#2009-05-13| 686.87
#2009-05-14| 693.55
#2009-05-15| 704.36
#2009-05-18| 721.11
#2009-05-19| 732.95
#2009-05-20| 726.10
#2009-05-21| .
#2009-05-22| 716.40
#2009-05-25| 715.89
#2009-05-26| 705.51
#2009-05-27| 695.89
#2009-05-28| 694.87
#2009-05-29| 699.59
#2009-06-01| 724.72
#2009-06-02| 708.82
#2009-06-03| 672.40
#2009-06-04| 678.22
#2009-06-05| 678.50
#2009-06-08| 688.46
#2009-06-09| 682.00
#2009-06-10| 706.74
#2009-06-11| 723.23
#2009-06-12| 716.56
#2009-06-15| 704.75
#2009-06-16| 704.08
#2009-06-17| 683.19
#2009-06-18| 689.06
#2009-06-19| .
#2009-06-22| 659.52
#2009-06-23| 657.72
#2009-06-24| 684.94
#2009-06-25| 681.07
#2009-06-26| 682.79
#2009-06-29| 700.91
#2009-06-30| 698.86
#2009-07-01| 714.17
#2009-07-02| 698.40
#2009-07-03| 701.98
#2009-07-06| 696.25
#2009-07-07| 695.11
#2009-07-08| 686.69
#2009-07-09| 687.84
#2009-07-10| 683.11
#2009-07-13| 691.46
#2009-07-14| 700.64
#2009-07-15| 732.63
#2009-07-16| 727.73
#2009-07-17| 747.16
#2009-07-20| 751.68
#2009-07-21| 757.13
#2009-07-22| 751.56
#2009-07-23| 780.21
#2009-07-24| 781.36
#2009-07-27| 770.65
#2009-07-28| 768.35
#2009-07-29| 775.49
#2009-07-30| 796.33
#2009-07-31| 796.94
#2009-08-03| 823.11
#2009-08-04| 799.82
#2009-08-05| 806.92
#2009-08-06| 814.59
#2009-08-07| 831.54
#2009-08-10| 822.10
#2009-08-11| 795.87
#2009-08-12| 811.16
#2009-08-13| 820.62
#2009-08-14| 815.40
#2009-08-17| 794.09
#2009-08-18| 822.95
#2009-08-19| 822.33
#2009-08-20| 839.83
#2009-08-21| 869.77
#2009-08-24| 886.10
#2009-08-25| 871.87
#2009-08-26| 872.13
#2009-08-27| 872.15
#2009-08-28| 891.14
#2009-08-31| 872.95
#2009-09-01| 849.41
#2009-09-02| 822.96
#2009-09-03| 834.76
#2009-09-04| 850.47
#2009-09-07| 867.05
#2009-09-08| 861.78
#2009-09-09| 883.66
#2009-09-10| 871.80
#2009-09-11| 871.04
#2009-09-14| 866.32
#2009-09-15| 864.84
#2009-09-16| 870.16
#2009-09-17| 873.22
#2009-09-18| 870.55
#2009-09-21| 858.12
#2009-09-22| 866.86
#2009-09-23| 866.21
#2009-09-24| 850.75
#2009-09-25| 846.44
#2009-09-28| 860.44
#2009-09-29| 853.17
#2009-09-30| 846.60
#2009-10-01| 823.84
#2009-10-02| 811.76
#2009-10-05| 816.45
#2009-10-06| 834.98
#2009-10-07| 826.69
#2009-10-08| 831.33
#2009-10-09| 841.59
#2009-10-12| 853.19
#2009-10-13| 843.13
#2009-10-14| 866.29
#2009-10-15| 868.09
#2009-10-16| 866.08
#2009-10-19| 875.54
#2009-10-20| 883.73
#2009-10-21| 879.80
#2009-10-22| 867.58
#2009-10-23| 866.87
#2009-10-26| 844.55
#2009-10-27| 855.92
#2009-10-28| 856.31
#2009-10-29| 876.15
#2009-10-30| 880.80
#2009-11-02| 862.59
#2009-11-03| 841.87
#2009-11-04| 858.51
#2009-11-05| 864.30
#2009-11-06| 867.63
#2009-11-09| 888.54
#2009-11-10| 886.69
#2009-11-11| 897.23
#2009-11-12| 893.66
#2009-11-13| 889.98
#2009-11-16| 907.96
#2009-11-17| 900.29
#2009-11-18| 903.92
#2009-11-19| 890.07
#2009-11-20| 885.82
#2009-11-23| 917.73
#2009-11-24| 910.97
#2009-11-25| 917.59
#2009-11-26| 881.48
#2009-11-27| 896.80
#2009-11-30| 877.16
#2009-12-01| 897.05
#2009-12-02| 899.71
#2009-12-03| 907.47
#2009-12-04| 920.41
#2009-12-07| 923.42
#2009-12-08| 908.24
#2009-12-09| 899.19
#2009-12-10| 897.99
#2009-12-11| 894.67
#2009-12-14| 903.09
#2009-12-15| 892.34
#2009-12-16| 905.44
#2009-12-17| 891.67
#2009-12-18| 883.13
#2009-12-21| 890.56
#2009-12-22| 899.93
#2009-12-23| 902.45
#2009-12-24| .
#2009-12-25| .
#2009-12-28| 906.51
#2009-12-29| 908.05
#2009-12-30| 899.57
#2009-12-31| .
#2010-01-01| .
#2010-01-04| 914.66
#2010-01-05| 919.83
#2010-01-06| .
#2010-01-07| 916.91
#2010-01-08| 923.43
#2010-01-11| 925.61
#2010-01-12| 923.28
#2010-01-13| 923.27
#2010-01-14| 926.67
#2010-01-15| 915.74
#2010-01-18| 914.01
#2010-01-19| 915.70
#2010-01-20| 897.93
#2010-01-21| 893.29
#2010-01-22| 885.76
#2010-01-25| 879.42
#2010-01-26| 871.41
#2010-01-27| 872.41
#2010-01-28| 859.66
#2010-01-29| 874.28
#2010-02-01| 888.15
#2010-02-02| 895.39
#2010-02-03| 887.82
#2010-02-04| 863.00
#2010-02-05| 851.28
#2010-02-08| 853.46
#2010-02-09| 857.05
#2010-02-10| 846.39
#2010-02-11| 853.44
#2010-02-12| 845.16
#2010-02-15| 843.99
#2010-02-16| 853.32
#2010-02-17| 861.00
#2010-02-18| 864.41
#2010-02-19| 871.57
#2010-02-22| 877.28
#2010-02-23| 867.32
#2010-02-24| 871.73
#2010-02-25| 868.95
#2010-02-26| 879.33
#2010-03-01| 896.66
#2010-03-02| 900.51
#2010-03-03| 911.84
#2010-03-04| 916.04
#2010-03-05| 927.76
#2010-03-08| 930.83
#2010-03-09| 920.01
#2010-03-10| 931.61
#2010-03-11| 927.82
#2010-03-12| 935.46
#2010-03-15| 931.11
#2010-03-16| 937.62
#2010-03-17| 942.32
#2010-03-18| 932.49
#2010-03-19| 928.54
#2010-03-22| 928.23
#2010-03-23| 939.40
#2010-03-24| 938.14
#2010-03-25| 944.32
#2010-03-26| 935.21
#2010-03-29| 936.24
#2010-03-30| 937.63
#2010-03-31| 936.27
#2010-04-01| 953.65
#2010-04-02| .
#2010-04-05| .
#2010-04-06| 962.06
#2010-04-07| 963.48
#2010-04-08| 951.25
#2010-04-09| 960.54
#2010-04-12| 971.51
#2010-04-13| 962.90
#2010-04-14| 967.22
#2010-04-15| 958.86
#2010-04-16| 944.00
#2010-04-19| 934.72
#2010-04-20| 944.71
#2010-04-21| 925.89
#2010-04-22| 920.34
#2010-04-23| 932.42
#2010-04-26| 931.69
#2010-04-27| 911.18
#2010-04-28| 925.44
#2010-04-29| 943.64
#2010-04-30| 943.11
#2010-05-03| 942.76
#2010-05-04| 909.58
#2010-05-05| 878.52
#2010-05-06| 843.31
#2010-05-07| 811.19
#2010-05-10| 882.86
#2010-05-11| 865.61
#2010-05-12| 877.12
#2010-05-13| .
#2010-05-14| 848.82
#2010-05-17| 854.82
#2010-05-18| 862.40
#2010-05-19| 838.41
#2010-05-20| 824.44
#2010-05-21| 834.69
#2010-05-24| 831.43
#2010-05-25| 808.08
#2010-05-26| 833.66
#2010-05-27| 852.36
#2010-05-28| 849.33
#2010-05-31| 850.39
#2010-06-01| 850.81
#2010-06-02| 856.27
#2010-06-03| 869.05
#2010-06-04| 845.66
#2010-06-07| 834.76
#2010-06-08| 831.19
#2010-06-09| 852.79
#2010-06-10| 871.93
#2010-06-11| 874.53
#2010-06-14| 891.29
#2010-06-15| 900.47
#2010-06-16| 898.80
#2010-06-17| 898.74
#2010-06-18| 909.72
#2010-06-21| 913.81
#2010-06-22| 915.01
#2010-06-23| 902.76
#2010-06-24| 877.18
#2010-06-25| .
#2010-06-28| 882.82
#2010-06-29| 851.74
#2010-06-30| 856.76
#2010-07-01| 844.83
#2010-07-02| 849.07
#2010-07-05| 846.10
#2010-07-06| 874.44
#2010-07-07| 894.02
#2010-07-08| 886.16
#2010-07-09| 899.95
#2010-07-12| 905.58
#2010-07-13| 936.16
#2010-07-14| 934.01
#2010-07-15| 928.45
#2010-07-16| 909.65
#2010-07-19| 911.05
#2010-07-20| 898.00
#2010-07-21| 903.71
#2010-07-22| 925.32
#2010-07-23| 921.29
#2010-07-26| 929.67
#2010-07-27| 945.74
#2010-07-28| 942.84
#2010-07-29| 947.03
#2010-07-30| 942.84
#2010-08-02| 974.16
#2010-08-03| 977.66
#2010-08-04| 973.11
#2010-08-05| 974.95
#2010-08-06| 966.68
#2010-08-09| 970.47
#2010-08-10| 958.04
#2010-08-11| 928.91
#2010-08-12| 923.62
#2010-08-13| 926.74
#2010-08-16| 924.86
#2010-08-17| 938.61
#2010-08-18| 935.42
#2010-08-19| 917.42
#2010-08-20| 900.13
#2010-08-23| 909.55
#2010-08-24| 893.24
#2010-08-25| 879.22
#2010-08-26| 889.84
#2010-08-27| 901.23
#2010-08-30| 887.33
#2010-08-31| 889.60
#2010-09-01| 925.51
#2010-09-02| 919.30
#2010-09-03| 924.92
#2010-09-06| 926.93
#2010-09-07| 922.83
#2010-09-08| 929.58
#2010-09-09| 937.03
#2010-09-10| 942.34
#2010-09-13| 958.62
#2010-09-14| 960.11
#2010-09-15| 956.04
#2010-09-16| 957.19
#2010-09-17| 955.77
#2010-09-20| 969.25
#2010-09-21| 972.70
#2010-09-22| 964.63
#2010-09-23| 953.18
#2010-09-24| 971.60
#2010-09-27| 966.13
#2010-09-28| 970.33
#2010-09-29| 976.27
#2010-09-30| 981.93
#2010-10-01| 980.60
#2010-10-04| 971.09
#2010-10-05| 993.71
#2010-10-06| 997.01
#2010-10-07| 994.33
#2010-10-08| 998.21
#2010-10-11|1003.58
#2010-10-12|1000.45
#2010-10-13|1014.54
#2010-10-14|1012.52
#2010-10-15|1005.92
#2010-10-18|1013.24
#2010-10-19|1010.24
#2010-10-20| 999.22
#2010-10-21|1013.29
#2010-10-22|1009.43
#2010-10-25|1007.22
#2010-10-26|1007.52
#2010-10-27|1017.31
#2010-10-28| 999.98
#2010-10-29| 997.70
#2010-11-01| 995.87
#2010-11-02| 996.99
#2010-11-03| 985.79
#2010-11-04|1005.95
#2010-11-05| 997.00
#2010-11-08| 999.29
#2010-11-09|1002.39
#2010-11-10| 997.48
#2010-11-11| 994.90
#2010-11-12| 991.93
#2010-11-15| 997.05
#2010-11-16| 973.27
#2010-11-17| 974.95
#2010-11-18| 991.39
#2010-11-19| 992.15
#2010-11-22| 979.76
#2010-11-23| 960.21
#2010-11-24| 968.64
#2010-11-25| 975.93
#2010-11-26| 974.69
#2010-11-29| 968.16
#2010-11-30| 969.65
#2010-12-01| 996.89
#2010-12-02|1010.95
#2010-12-03|1010.36
#2010-12-06|1006.76
#2010-12-07|1010.25
#2010-12-08|1011.53
#2010-12-09|1007.55
#2010-12-10|1007.61
#2010-12-13|1014.23
#2010-12-14|1024.29
#2010-12-15|1035.07
#2010-12-16|1030.31
#2010-12-17|1029.25
#2010-12-20|1034.46
#2010-12-21|1041.68
#2010-12-22|1037.90
#2010-12-23|1040.41
#2010-12-24| .
#2010-12-27|1039.97
#2010-12-28|1040.78
#2010-12-29|1042.53
#2010-12-30|1036.03
#2010-12-31| .
#2011-01-03|1055.43
#2011-01-04|1054.91
#2011-01-05|1047.52
#2011-01-06| .
#2011-01-07|1054.83
#2011-01-10|1044.02
#2011-01-11|1059.46
#2011-01-12|1066.99
#2011-01-13|1069.21
#2011-01-14|1074.21
#2011-01-17|1074.76
#2011-01-18|1093.44
#2011-01-19|1076.91
#2011-01-20|1058.36
#2011-01-21|1064.37
#2011-01-24|1067.71
#2011-01-25|1059.15
#2011-01-26|1077.69
#2011-01-27|1083.83
#2011-01-28|1072.39
#2011-01-31|1067.22
#2011-02-01|1078.87
#2011-02-02|1060.73
#2011-02-03|1062.09
#2011-02-04|1045.37
#2011-02-07|1048.87
#2011-02-08|1052.22
#2011-02-09|1052.75
#2011-02-10|1040.28
#2011-02-11|1051.98
#2011-02-14|1044.32
#2011-02-15|1037.77
#2011-02-16|1043.48
#2011-02-17|1031.92
#2011-02-18|1036.51
#2011-02-21|1029.10
#2011-02-22|1028.60
#2011-02-23|1018.36
#2011-02-24|1022.82
#2011-02-25|1036.66
#2011-02-28|1046.57
#2011-03-01|1038.86
#2011-03-02|1027.34
#2011-03-03|1028.54
#2011-03-04|1032.03
#2011-03-07|1039.56
#2011-03-08|1047.48
#2011-03-09|1051.68
#2011-03-10|1044.27
#2011-03-11|1031.90
#2011-03-14|1024.30
#2011-03-15| 996.13
#2011-03-16| 981.14
#2011-03-17|1001.48
#2011-03-18|1016.36
#2011-03-21|1030.11
#2011-03-22|1033.68
#2011-03-23|1037.84
#2011-03-24|1041.36
#2011-03-25|1033.99
#2011-03-28|1041.99
#2011-03-29|1035.98
#2011-03-30|1045.53
#2011-03-31|1043.70
#2011-04-01|1058.97
#2011-04-04|1062.98
#2011-04-05|1058.40
#2011-04-06|1069.67
#2011-04-07|1068.04
#2011-04-08|1076.22
#2011-04-11|1078.17
#2011-04-12|1069.73
#2011-04-13|1074.34
#2011-04-14|1066.73
#2011-04-15|1060.99
#2011-04-18|1043.83
#2011-04-19|1047.92
#2011-04-20|1065.71
#2011-04-21|1066.95
#2011-04-22| .
#2011-04-25| .
#2011-04-26|1076.84
#2011-04-27|1060.78
#2011-04-28|1061.16
#2011-04-29|1062.72
#2011-05-02|1065.01
#2011-05-03|1058.53
#2011-05-04|1046.83
#2011-05-05|1050.03
#2011-05-06|1057.14
#2011-05-09|1052.19
#2011-05-10|1061.03
#2011-05-11|1066.22
#2011-05-12|1066.18
#2011-05-13|1065.41
#2011-05-16|1065.42
#2011-05-17|1055.34
#2011-05-18|1054.02
#2011-05-19|1062.90
#2011-05-20|1065.54
#2011-05-23|1038.73
#2011-05-24|1035.16
#2011-05-25|1052.78
#2011-05-26|1045.11
#2011-05-27|1051.10
#2011-05-30|1049.93
#2011-05-31|1058.22
#2011-06-01|1057.67
#2011-06-02| .
#2011-06-03|1038.48
#2011-06-06| .
#2011-06-07|1030.66
#2011-06-08|1003.81
#2011-06-09|1007.85
#2011-06-10| 992.21
#2011-06-13| 987.21
#2011-06-14| 999.96
#2011-06-15| 982.71
#2011-06-16| 971.26
#2011-06-17| 979.40
#2011-06-20| 965.50
#2011-06-21| 985.00
#2011-06-22| 966.18
#2011-06-23| 951.27
#2011-06-24| .
#2011-06-27| 946.21
#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| 971.59
#2012-03-26| 985.73
#2012-03-27| 979.70
#2012-03-28| 964.94
#2012-03-29| 938.10
#2012-03-30| 949.87
#2012-04-02| 958.01
#2012-04-03| 947.40
#2012-04-04| 921.35
#2012-04-05| 919.50
#2012-04-06| .
#2012-04-09| .
#2012-04-10| 894.84
#2012-04-11| 907.22
#2012-04-12| 925.36
#2012-04-13| 908.09
#2012-04-16| 913.73
#2012-04-17| 941.06
#2012-04-18| 916.21
#2012-04-19| 915.95
#2012-04-20| 925.32
#2012-04-23| 886.24
#2012-04-24| 903.35
#2012-04-25| 920.89
#2012-04-26| 912.94
#2012-04-27| 929.79
#2012-04-30| 940.13
#2012-05-01| .
#2012-05-02| 929.80
#2012-05-03| 935.41
#2012-05-04| 920.44
#2012-05-07| 920.55
#2012-05-08| 910.46
#2012-05-09| 905.25
#2012-05-10| 913.85
#2012-05-11| 916.57
#2012-05-14| 894.29
#2012-05-15| 885.68
#2012-05-16| 877.44
#2012-05-17| .
#2012-05-18| 841.97
#2012-05-21| 859.29
#2012-05-22| 885.16
#2012-05-23| 862.62
#2012-05-24| 872.30
#2012-05-25| 872.11
#2012-05-28| 867.03
#2012-05-29| 877.06
#2012-05-30| 867.79
#2012-05-31| 863.66
#2012-06-01| 849.58
#2012-06-04| 846.39
#2012-06-05| 852.86
#2012-06-06| .
#2012-06-07| 883.51
#2012-06-08| 879.00
#2012-06-11| 881.02
#2012-06-12| 884.41
#2012-06-13| 876.69
#2012-06-14| 874.77
#2012-06-15| 879.04
#2012-06-18| 880.91
#2012-06-19| 899.42
#2012-06-20| 906.98
#2012-06-21| 900.96
#2012-06-22| .
#2012-06-25| 882.83
#2012-06-26| 879.23
#2012-06-27| 893.99
#2012-06-28| 881.77
#2012-06-29| 921.39
#2012-07-02| 930.18
#2012-07-03| 944.68
#2012-07-04| 941.08
#2012-07-05| 941.02
#2012-07-06| 932.25
#2012-07-09| 927.77
#2012-07-10| 936.65
#2012-07-11| 937.48
#2012-07-12| 929.36
#2012-07-13| 942.00
#2012-07-16| 963.04
#2012-07-17| 947.08
#2012-07-18| 961.30
#2012-07-19| 971.39
#2012-07-20| 958.29
#2012-07-23| 944.57
#2012-07-24| 941.09
#2012-07-25| 947.16
#2012-07-26| 965.32
#2012-07-27| 974.26
#2012-07-30| 981.33
#2012-07-31| 982.03
#2012-08-01| 978.60
#2012-08-02| 972.07
#2012-08-03| 994.21
#2012-08-06| 986.45
#2012-08-07| 983.53
#2012-08-08| 991.80
#2012-08-09| 995.08
#2012-08-10| 991.57
#2012-08-13| 992.25
#2012-08-14| 994.72
#2012-08-15| 989.47
#2012-08-16| 987.97
#2012-08-17| 995.14
#2012-08-20| 985.92
#2012-08-21| 990.25
#2012-08-22| 972.64
#2012-08-23| 963.77
#2012-08-24| 967.30
#2012-08-27| 970.51
#2012-08-28| 951.85
#2012-08-29| 955.28
#2012-08-30| 951.03
#2012-08-31| 957.21
#2012-09-03| 957.90
#2012-09-04| 946.00
#2012-09-05| 948.64
#2012-09-06| 968.77
#2012-09-07| 979.38
#2012-09-10| 975.08
#2012-09-11| 982.88
#2012-09-12| 993.21
#2012-09-13| 995.30
#2012-09-14|1015.69
#2012-09-17|1015.83
#2012-09-18|1006.12
#2012-09-19|1013.87
#2012-09-20|1011.01
#2012-09-21|1014.67
#2012-09-24|1017.35
#2012-09-25|1027.78
#2012-09-26|1011.64
#2012-09-27|1016.57
#2012-09-28|1008.22
#2012-10-01|1018.06
#2012-10-02|1015.51
#2012-10-03|1007.72
#2012-10-04|1009.34
#2012-10-05|1024.34
#2012-10-08|1012.69
#2012-10-09|1004.74
#2012-10-10| 993.82
#2012-10-11| 999.15
#2012-10-12| 989.83
#2012-10-15| 994.46
#2012-10-16|1002.79
#2012-10-17| 999.56
#2012-10-18| 999.88
#2012-10-19| 981.22
#2012-10-22| 981.41
#2012-10-23| 973.58
#2012-10-24| 972.65
#2012-10-25| 977.41
#2012-10-26| 983.80
#2012-10-29| 979.07
#2012-10-30| 982.47
#2012-10-31| 977.60
#2012-11-01| 980.47
#2012-11-02| 985.18
#2012-11-05| 980.39
#2012-11-06| 994.65
#2012-11-07| 982.46
#2012-11-08| 982.61
#2012-11-09| 972.54
#2012-11-12| 972.62
#2012-11-13| 973.40
#2012-11-14| 968.55
#2012-11-15| 956.89
#2012-11-16| 946.46
#2012-11-19| 968.53
#2012-11-20| 964.78
#2012-11-21| 963.91
#2012-11-22| 968.31
#2012-11-23| 979.07
#2012-11-26| 978.65
#2012-11-27| 983.22
#2012-11-28| 983.04
#2012-11-29| 996.61
#2012-11-30| 996.74
#2012-12-03|1002.38
#2012-12-04|1004.75
#2012-12-05|1008.43
#2012-12-06|1012.57
#2012-12-07|1011.93
#2012-12-10|1015.49
#2012-12-11|1017.83
#2012-12-12|1016.89
#2012-12-13|1006.93
#2012-12-14|1014.34
#2012-12-17|1013.95
#2012-12-18|1015.11
#2012-12-19|1018.78
#2012-12-20|1025.51
#2012-12-21|1023.53
#2012-12-24| .
#2012-12-25| .
#2012-12-26| .
#2012-12-27|1029.56
#2012-12-28|1025.42
#2012-12-31| .
#2013-01-01| .
#2013-01-02|1048.43
#2013-01-03|1048.29
#2013-01-04|1056.76
#2013-01-07|1056.45
#2013-01-08|1055.83
#2013-01-09|1062.46
#2013-01-10|1063.35
#2013-01-11|1073.24
#2013-01-14|1077.55
#2013-01-15|1068.86
#2013-01-16|1073.02
#2013-01-17|1078.47
#2013-01-18|1081.20
#2013-01-21|1088.71
#2013-01-22|1079.54
#2013-01-23|1071.90
#2013-01-24|1080.55
#2013-01-25|1091.90
#2013-01-28|1096.01
#2013-01-29|1095.83
#2013-01-30|1134.11
#2013-01-31|1138.16
#2013-02-01|1148.42
#2013-02-04|1133.12
#2013-02-05|1155.40
#2013-02-06|1147.99
#2013-02-07|1140.48
#2013-02-08|1156.77
#2013-02-11|1158.79
#2013-02-12|1168.99
#2013-02-13|1180.28
#2013-02-14|1176.61
#2013-02-15|1175.06
#2013-02-18|1185.34
#2013-02-19|1195.34
#2013-02-20|1204.28
#2013-02-21|1190.83
#2013-02-22|1201.72
#2013-02-25|1198.51
#2013-02-26|1182.53
#2013-02-27|1203.17
#2013-02-28|1211.28
#2013-03-01|1210.81
#2013-03-04|1215.48
#2013-03-05|1225.76
#2013-03-06|1208.26
#2013-03-07|1207.04
#2013-03-08|1224.51
#2013-03-11|1226.36
#2013-03-12|1215.58
#2013-03-13|1219.89
#2013-03-14|1234.42
#2013-03-15|1221.95
#2013-03-18|1218.45
#2013-03-19|1203.96
#2013-03-20|1219.67
#2013-03-21|1189.23
#2013-03-22|1194.05
#2013-03-25|1189.44
#2013-03-26|1185.02
#2013-03-27|1182.91
#2013-03-28|1192.69
#2013-03-29| .
#2013-04-01| .
#2013-04-02|1214.23
#2013-04-03|1203.51
#2013-04-04|1186.81
#2013-04-05|1176.78
#2013-04-08|1169.88
#2013-04-09|1182.66
#2013-04-10|1208.18
#2013-04-11|1213.82
#2013-04-12|1208.78
#2013-04-15|1207.66
#2013-04-16|1191.04
#2013-04-17|1164.83
#2013-04-18|1152.28
#2013-04-19|1154.56
#2013-04-22|1153.66
#2013-04-23|1181.81
#2013-04-24|1191.41
#2013-04-25|1215.26
#2013-04-26|1224.04
#2013-04-29|1234.28
#2013-04-30|1236.85
#2013-05-01| .
#2013-05-02|1244.36
#2013-05-03|1244.32
#2013-05-06|1250.82
#2013-05-07|1259.72
#2013-05-08|1272.27
#2013-05-09| .
#2013-05-10|1273.62
#2013-05-13|1265.07
#2013-05-14|1267.77
#2013-05-15|1275.16
#2013-05-16|1278.34
#2013-05-17|1298.04
#2013-05-20|1297.29
#2013-05-21|1297.56
#2013-05-22|1306.31
#2013-05-23|1269.34
#2013-05-24|1260.98
#2013-05-27|1275.31
#2013-05-28|1290.20
#2013-05-29|1267.75
#2013-05-30|1269.48
#2013-05-31|1259.94
#2013-06-03|1246.65
#2013-06-04|1248.91
#2013-06-05|1218.96
#2013-06-06| .
#2013-06-07|1236.07
#2013-06-10|1227.82
#2013-06-11|1220.64
#2013-06-12|1214.12
#2013-06-13|1208.48
#2013-06-14|1214.61
#2013-06-17|1224.25
#2013-06-18|1228.40
#2013-06-19|1196.34
#2013-06-20|1161.49
#2013-06-21| .
#2013-06-24|1130.51
#2013-06-25|1148.33
#2013-06-26|1168.14
#2013-06-27|1181.60
#2013-06-28|1178.62
#2013-07-01|1195.76
#2013-07-02|1189.56
#2013-07-03|1186.88
#2013-07-04|1211.13
#2013-07-05|1204.62
#2013-07-08|1222.88
#2013-07-09|1233.79
#2013-07-10|1230.89
#2013-07-11|1249.25
#2013-07-12|1250.86
#2013-07-15|1256.51
#2013-07-16|1245.02
#2013-07-17|1236.37
#2013-07-18|1260.73
#2013-07-19|1271.47
#2013-07-22|1264.42
#2013-07-23|1269.93
#2013-07-24|1280.83
#2013-07-25|1288.28
#2013-07-26|1280.65
#2013-07-29|1276.63
#2013-07-30|1285.70
#2013-07-31|1281.56
#2013-08-01|1302.53
#2013-08-02|1305.39
#2013-08-05|1307.09
#2013-08-06|1291.74
#2013-08-07|1292.48
#2013-08-08|1304.09
#2013-08-09|1305.91
#2013-08-12|1302.91
#2013-08-13|1297.45
#2013-08-14|1302.51
#2013-08-15|1288.58
#2013-08-16|1299.83
#2013-08-19|1293.77
#2013-08-20|1288.56
#2013-08-21|1260.30
#2013-08-22|1268.26
#2013-08-23|1276.23
#2013-08-26|1265.25
#2013-08-27|1237.68
#2013-08-28|1234.22
#2013-08-29|1242.42
#2013-08-30|1231.82
#2013-09-02|1252.29
#2013-09-03|1257.82
#2013-09-04|1259.28
#2013-09-05|1263.97
#2013-09-06|1263.07
#2013-09-09|1262.10
#2013-09-10|1281.94
#2013-09-11|1283.55
#2013-09-12|1276.56
#2013-09-13|1275.74
#2013-09-16|1274.90
#2013-09-17|1265.81
#2013-09-18|1268.35
#2013-09-19|1282.73
#2013-09-20|1284.55
#2013-09-23|1269.91
#2013-09-24|1275.99
#2013-09-25|1251.40
#2013-09-26|1253.01
#2013-09-27|1250.85
#2013-09-30|1242.12
#2013-10-01|1253.40
#2013-10-02|1250.20
#2013-10-03|1252.81
#2013-10-04|1251.91
#2013-10-07|1249.07
#2013-10-08|1246.98
#2013-10-09|1241.97
#2013-10-10|1262.89
#2013-10-11|1272.83
#2013-10-14|1268.65
#2013-10-15|1283.81
#2013-10-16|1289.68
#2013-10-17|1295.97
#2013-10-18|1310.73
#2013-10-21|1314.94
#2013-10-22|1337.95
#2013-10-23|1323.43
#2013-10-24|1336.66
#2013-10-25|1343.44
#2013-10-28|1344.36
#2013-10-29|1346.91
#2013-10-30|1345.45
#2013-10-31|1337.27
#2013-11-01|1339.85
#2013-11-04|1338.47
#2013-11-05|1332.68
#2013-11-06|1334.73
#2013-11-07|1335.55
#2013-11-08|1331.31
#2013-11-11|1336.36
#2013-11-12|1325.75
#2013-11-13|1319.22
#2013-11-14|1332.29
#2013-11-15|1337.92
#2013-11-18|1352.70
#2013-11-19|1350.48
#2013-11-20|1338.48
#2013-11-21|1334.71
#2013-11-22|1343.28
#2013-11-25|1351.50
#2013-11-26|1354.03
#2013-11-27|1360.99
#2013-11-28|1369.69
#2013-11-29|1365.09
#2013-12-02|1362.70
#2013-12-03|1336.33
#2013-12-04|1331.41
#2013-12-05|1325.47
#2013-12-06|1337.18
#2013-12-09|1350.42
#2013-12-10|1337.66
#2013-12-11|1336.68
#2013-12-12|1325.66
#2013-12-13|1323.84
#2013-12-16|1339.82
#2013-12-17|1336.06
#2013-12-18|1352.98
#2013-12-19|1380.77
#2013-12-20|1401.05
#2013-12-23|1416.90
#2013-12-24| .
#2013-12-25| .
#2013-12-26| .
#2013-12-27|1428.36
#2013-12-30|1426.92
#2013-12-31| .
#2014-01-01| .
#2014-01-02|1420.43
#2014-01-03|1420.44
#2014-01-06| .
#2014-01-07|1430.99
#2014-01-08|1435.66
#2014-01-09|1444.72
#2014-01-10|1446.68
#2014-01-13|1451.68
#2014-01-14|1444.68
#2014-01-15|1467.23
#2014-01-16|1462.94
#2014-01-17|1466.29
#2014-01-20|1462.16
#2014-01-21|1457.74
#2014-01-22|1462.25
#2014-01-23|1456.38
#2014-01-24|1433.71
#2014-01-27|1424.83
#2014-01-28|1420.76
#2014-01-29|1407.19
#2014-01-30|1414.07
#2014-01-31|1407.81
#2014-02-03|1391.86
#2014-02-04|1393.01
#2014-02-05|1413.99
#2014-02-06|1423.75
#2014-02-07|1425.59
#2014-02-10|1430.67
#2014-02-11|1453.18
#2014-02-12|1449.52
#2014-02-13|1449.12
#2014-02-14|1440.70
#2014-02-17|1453.05
#2014-02-18|1442.41
#2014-02-19|1455.84
#2014-02-20|1460.52
#2014-02-21|1467.91
#2014-02-24|1487.85
#2014-02-25|1491.62
#2014-02-26|1493.53
#2014-02-27|1489.53
#2014-02-28|1496.63
#2014-03-03|1454.32
#2014-03-04|1486.43
#2014-03-05|1486.76
#2014-03-06|1493.42
#2014-03-07|1483.86
#2014-03-10|1489.44
#2014-03-11|1494.53
#2014-03-12|1479.89
#2014-03-13|1474.43
#2014-03-14|1450.00
#2014-03-17|1478.14
#2014-03-18|1487.07
#2014-03-19|1497.87
#2014-03-20|1475.16
#2014-03-21|1463.95
#2014-03-24|1447.46
#2014-03-25|1462.08
#2014-03-26|1453.97
#2014-03-27|1444.70
#2014-03-28|1447.25
#2014-03-31|1477.86
#2014-04-01|1493.07
#2014-04-02|1491.21
#2014-04-03|1493.91
#2014-04-04|1489.28
#2014-04-07|1476.97
#2014-04-08|1479.33
#2014-04-09|1488.70
#2014-04-10|1476.60
#2014-04-11|1462.70
#2014-04-14|1462.87
#2014-04-15|1439.29
#2014-04-16|1455.95
#2014-04-17|1458.45
#2014-04-18| .
#2014-04-21| .
#2014-04-22|1486.68
#2014-04-23|1475.59
#2014-04-24|1488.76
#2014-04-25|1486.05
#2014-04-28|1480.52
#2014-04-29|1506.98
#2014-04-30|1508.18
#2014-05-01| .
#2014-05-02|1500.61
#2014-05-05|1501.84
#2014-05-06|1498.63
#2014-05-07|1483.79
#2014-05-08|1505.41
#2014-05-09|1496.56
#2014-05-12|1506.29
#2014-05-13|1518.43
#2014-05-14|1521.30
#2014-05-15|1523.72
#2014-05-16|1523.38
#2014-05-19|1525.70
#2014-05-20|1530.14
#2014-05-21|1535.72
#2014-05-22|1538.72
#2014-05-23|1547.10
#2014-05-26|1554.97
#2014-05-27|1559.72
#2014-05-28|1562.51
#2014-05-29| .
#2014-05-30|1573.99
#2014-06-02|1575.36
#2014-06-03|1571.99
#2014-06-04|1575.84
#2014-06-05|1567.40
#2014-06-06| .
#2014-06-09|1586.41
#2014-06-10|1578.23
#2014-06-11|1568.80
#2014-06-12|1563.20
#2014-06-13|1551.33
#2014-06-16|1539.61
#2014-06-17|1542.32
#2014-06-18|1537.08
#2014-06-19|1540.86
#2014-06-20| .
#2014-06-23|1549.35
#2014-06-24|1550.20
#2014-06-25|1530.30
#2014-06-26|1526.72
#2014-06-27|1535.56
#2014-06-30|1533.93
#2014-07-01|1546.24
#2014-07-02|1550.66
#2014-07-03|1572.02
#2014-07-04|1560.53
#2014-07-07|1555.13
#2014-07-08|1535.70
#2014-07-09|1537.37
#2014-07-10|1509.33
#2014-07-11|1516.50
#2014-07-14|1539.97
#2014-07-15|1525.52
#2014-07-16|1545.55
#2014-07-17|1521.72
#2014-07-18|1529.92
#2014-07-21|1525.07
#2014-07-22|1540.51
#2014-07-23|1541.22
#2014-07-24|1551.32
#2014-07-25|1552.54
#2014-07-28|1548.09
#2014-07-29|1548.95
#2014-07-30|1549.95
#2014-07-31|1529.93
#2014-08-01|1503.44
#2014-08-04|1503.63
#2014-08-05|1503.16
#2014-08-06|1474.03
#2014-08-07|1462.49
#2014-08-08|1458.75
#2014-08-11|1480.89
#2014-08-12|1473.94
#2014-08-13|1491.56
#2014-08-14|1481.17
#2014-08-15|1481.50
#2014-08-18|1497.72
#2014-08-19|1504.31
#2014-08-20|1501.00
#2014-08-21|1518.51
#2014-08-22|1517.99
#2014-08-25|1529.00
#2014-08-26|1534.67
#2014-08-27|1538.76
#2014-08-28|1517.41
#2014-08-29|1525.17
#2014-09-01|1520.76
#2014-09-02|1519.53
#2014-09-03|1528.45
#2014-09-04|1526.40
#2014-09-05|1511.34
#2014-09-08|1510.07
#2014-09-09|1495.72
#2014-09-10|1502.11
#2014-09-11|1492.05
#2014-09-12|1497.30
#2014-09-15|1493.37
#2014-09-16|1491.01
#2014-09-17|1509.50
#2014-09-18|1518.53
#2014-09-19|1526.06
#2014-09-22|1536.25
#2014-09-23|1532.19
#2014-09-24|1538.58
#2014-09-25|1523.68
#2014-09-26|1530.97
#2014-09-29|1522.11
#2014-09-30|1539.04
#2014-10-01|1518.40
#2014-10-02|1483.74
#2014-10-03|1503.83
#2014-10-06|1503.17
#2014-10-07|1465.30
#2014-10-08|1459.15
#2014-10-09|1444.03
#2014-10-10|1426.15
#2014-10-13|1418.34
#2014-10-14|1423.67
#2014-10-15|1377.22
#2014-10-16|1374.63
#2014-10-17|1430.02
#2014-10-20|1426.77
#2014-10-21|1478.70
#2014-10-22|1488.51
#2014-10-23|1507.94
#2014-10-24|1504.63
#2014-10-27|1507.65
#2014-10-28|1531.56
#2014-10-29|1540.05
#2014-10-30|1548.36
#2014-10-31|1569.14
#2014-11-03|1550.98
#2014-11-04|1552.19
#2014-11-05|1565.43
#2014-11-06|1557.85
#2014-11-07|1550.54
#2014-11-10|1559.83
#2014-11-11|1560.50
#2014-11-12|1537.92
#2014-11-13|1550.92
#2014-11-14|1548.77
#2014-11-17|1547.11
#2014-11-18|1563.46
#2014-11-19|1563.38
#2014-11-20| .
#2014-11-21|1580.66
#2014-11-24|1601.26
#2014-11-25|1616.07
#2014-11-26|1607.59
#2014-11-27|1625.06
#2014-11-28|1614.92
#2014-12-01|1601.58
#2014-12-02|1605.39
#2014-12-03|1626.46
#2014-12-04|1601.18
#2014-12-05| .
#2014-12-08|1631.23
#2014-12-09|1621.29
#2014-12-10|1624.47
#2014-12-11|1622.18
#2014-12-12|1591.14
#2014-12-15|1571.01
#2014-12-16|1564.13
#2014-12-17|1550.61
#2014-12-18|1592.02
#2014-12-19|1599.90
#2014-12-22|1613.34
#2014-12-23|1621.88
#2014-12-24| .
#2014-12-25| .
#2014-12-26| .
#2014-12-29|1636.61
#2014-12-30|1625.34
#2014-12-31| .
#2015-01-01| .
#2015-01-02|1628.43
#2015-01-05|1614.99
#2015-01-06| .
#2015-01-07|1572.53
#2015-01-08|1596.73
#2015-01-09|1579.14
#2015-01-12|1587.24
#2015-01-13|1597.56
#2015-01-14|1567.08
#2015-01-15|1590.61
#2015-01-16|1604.36
#2015-01-19|1614.62
#2015-01-20|1632.31
#2015-01-21|1636.65
#2015-01-22|1675.34
#2015-01-23|1681.28
#2015-01-26|1704.84
#2015-01-27|1693.75
#2015-01-28|1741.60
#2015-01-29|1747.12
#2015-01-30|1746.92
#2015-02-02|1759.85
#2015-02-03|1778.72
#2015-02-04|1745.70
#2015-02-05|1755.61
#2015-02-06|1781.36
#2015-02-09|1764.77
#2015-02-10|1778.09
#2015-02-11|1768.84
#2015-02-12|1794.45
#2015-02-13|1819.98
#2015-02-16|1826.22
#2015-02-17|1816.54
#2015-02-18|1841.77
#2015-02-19|1845.74
#2015-02-20|1847.46
#2015-02-23|1870.69
#2015-02-24|1882.41
#2015-02-25|1877.58
#2015-02-26|1886.40
#2015-02-27|1896.01
#2015-03-02|1899.59
#2015-03-03|1872.68
#2015-03-04|1867.46
#2015-03-05|1868.51
#2015-03-06|1859.77
#2015-03-09|1854.54
#2015-03-10|1832.93
#2015-03-11|1862.28
#2015-03-12|1853.75
#2015-03-13|1857.80
#2015-03-16|1880.27
#2015-03-17|1868.41
#2015-03-18|1889.58
#2015-03-19|1903.91
#2015-03-20|1898.73
#2015-03-23|1885.21
#2015-03-24|1893.01
#2015-03-25|1885.96
#2015-03-26|1842.35
#2015-03-27|1820.01
#2015-03-30|1852.68
#2015-03-31|1831.62
#2015-04-01|1843.25
#2015-04-02|1848.68
#2015-04-03| .
#2015-04-06| .
#2015-04-07|1868.87
#2015-04-08|1857.71
#2015-04-09|1873.18
#2015-04-10|1871.75
#2015-04-13|1874.13
#2015-04-14|1873.11
#2015-04-15|1885.51
#2015-04-16|1865.49
#2015-04-17|1832.53
#2015-04-20|1854.96
#2015-04-21|1874.84
#2015-04-22|1878.76
#2015-04-23|1882.33
#2015-04-24|1889.46
#2015-04-27|1913.66
#2015-04-28|1880.63
#2015-04-29|1834.99
#2015-04-30|1831.41
#2015-05-01| .
#2015-05-04|1823.99
#2015-05-05|1773.40
#2015-05-06|1757.08
#2015-05-07|1763.25
#2015-05-08|1789.80
#2015-05-11|1796.47
#2015-05-12|1770.89
#2015-05-13|1788.43
#2015-05-14| .
#2015-05-15|1805.65
#2015-05-18|1805.21
#2015-05-19|1818.61
#2015-05-20|1825.97
#2015-05-21|1827.71
#2015-05-22|1839.01
#2015-05-25|1839.48
#2015-05-26|1828.16
#2015-05-27|1853.86
#2015-05-28|1852.16
#2015-05-29|1834.65
#2015-06-01|1837.51
#2015-06-02|1819.66
#2015-06-03|1826.34
#2015-06-04|1803.52
#2015-06-05|1768.36
#2015-06-08|1746.49
#2015-06-09|1750.22
#2015-06-10|1775.76
#2015-06-11|1785.58
#2015-06-12|1775.52
#2015-06-15|1732.80
#2015-06-16|1746.16
#2015-06-17|1730.32
#2015-06-18|1723.48
#2015-06-19| .
#2015-06-22|1781.21
#2015-06-23|1796.95
#2015-06-24|1791.76
#2015-06-25|1790.55
#2015-06-26|1802.01
#2015-06-29|1744.69
#2015-06-30|1729.17
#2015-07-01|1771.36
#2015-07-02|1752.10
#2015-07-03|1745.34
#2015-07-06|1712.41
#2015-07-07|1710.82
#2015-07-08|1718.46
#2015-07-09|1756.37
#2015-07-10|1815.17
#2015-07-13|1845.57
#2015-07-14|1840.22
#2015-07-15|1839.74
#2015-07-16|1859.89
#2015-07-17|1855.33
#2015-07-20|1865.26
#2015-07-21|1851.33
#2015-07-22|1835.43
#2015-07-23|1833.24
#2015-07-24|1826.88
#2015-07-27|1793.22
#2015-07-28|1803.13
#2015-07-29|1807.30
#2015-07-30|1806.67
#2015-07-31|1820.19
#2015-08-03|1822.49
#2015-08-04|1811.42
#2015-08-05|1828.47
#2015-08-06|1822.71
#2015-08-07|1812.36
#2015-08-10|1844.33
#2015-08-11|1837.26
#2015-08-12|1789.63
#2015-08-13|1809.44
#2015-08-14|1806.82
#2015-08-17|1814.31
#2015-08-18|1802.82
#2015-08-19|1772.24
#2015-08-20|1744.38
#2015-08-21|1696.78
#2015-08-24|1622.80
#2015-08-25|1692.17
#2015-08-26|1676.39
#2015-08-27|1726.76
#2015-08-28|1732.25
#2015-08-31|1728.18
#2015-09-01|1690.79
#2015-09-02|1698.21
#2015-09-03|1735.25
#2015-09-04|1693.94
#2015-09-07|1702.74
#2015-09-08|1730.13
#2015-09-09|1749.04
#2015-09-10|1738.34
#2015-09-11|1732.25
#2015-09-14|1700.42
#2015-09-15|1704.87
#2015-09-16|1715.08
#2015-09-17|1726.35
#2015-09-18|1695.11
#2015-09-21|1710.15
#2015-09-22|1670.87
#2015-09-23|1660.96
#2015-09-24|1618.88
#2015-09-25|1666.75
#2015-09-28|1637.48
#2015-09-29|1629.20
#2015-09-30|1649.23
#2015-10-01|1647.80
#2015-10-02|1662.85
#2015-10-05|1704.83
#2015-10-06|1714.15
#2015-10-07|1708.21
#2015-10-08|1720.03
#2015-10-09|1732.17
#2015-10-12|1728.45
#2015-10-13|1703.79
#2015-10-14|1684.51
#2015-10-15|1698.81
#2015-10-16|1709.03
#2015-10-19|1722.84
#2015-10-20|1728.15
#2015-10-21|1685.60
#2015-10-22|1716.12
#2015-10-23|1745.59
#2015-10-26|1745.47
#2015-10-27|1727.98
#2015-10-28|1733.70
#2015-10-29|1725.18
#2015-10-30|1730.24
#2015-11-02|1746.04
#2015-11-03|1745.79
#2015-11-04|1761.12
#2015-11-05|1745.29
#2015-11-06|1761.04
#2015-11-09|1747.32
#2015-11-10|1736.11
#2015-11-11|1753.73
#2015-11-12|1735.67
#2015-11-13|1717.77
#2015-11-16|1715.21
#2015-11-17|1756.44
#2015-11-18|1754.07
#2015-11-19|1759.40
#2015-11-20|1757.25
#2015-11-23|1756.39
#2015-11-24|1722.94
#2015-11-25|1739.29
#2015-11-26|1755.17
#2015-11-27|1755.10
#2015-11-30|1768.61
#2015-12-01|1774.68
#2015-12-02|1780.83
#2015-12-03|1751.05
#2015-12-04|1737.14
#2015-12-07|1753.97
#2015-12-08|1708.80
#2015-12-09|1697.96
#2015-12-10|1688.69
#2015-12-11|1648.38
#2015-12-14|1636.05
#2015-12-15|1688.98
#2015-12-16|1688.16
#2015-12-17|1704.63
#2015-12-18|1694.41
#2015-12-21|1685.73
#2015-12-22|1685.46
#2015-12-23|1716.90
#2015-12-24| .
#2015-12-25| .
#2015-12-28|1709.81
#2015-12-29|1730.95
#2015-12-30|1726.98
#2015-12-31| .
#2016-01-01| .
#2016-01-04|1679.50
#2016-01-05|1675.29
#2016-01-06| .
#2016-01-07|1635.44
#2016-01-08|1621.98
#2016-01-11|1621.78
#2016-01-12|1634.45
#2016-01-13|1639.26
#2016-01-14|1606.01
#2016-01-15|1561.44
#2016-01-18|1546.83
#2016-01-19|1565.60
#2016-01-20|1517.76
#2016-01-21|1538.94
#2016-01-22|1594.23
#2016-01-25|1589.93
#2016-01-26|1609.66
#2016-01-27|1582.23
#2016-01-28|1566.45
#2016-01-29|1598.11
#2016-02-01|1586.87
#2016-02-02|1565.09
#2016-02-03|1543.47
#2016-02-04|1577.99
#2016-02-05|1564.07
#2016-02-08|1492.45
#2016-02-09|1474.88
#2016-02-10|1514.60
#2016-02-11|1453.16
#2016-02-12|1494.50
#2016-02-15|1552.08
#2016-02-16|1547.47
#2016-02-17|1592.83
#2016-02-18|1578.87
#2016-02-19|1573.00
#2016-02-22|1614.75
#2016-02-23|1596.14
#2016-02-24|1559.66
#2016-02-25|1595.44
#2016-02-26|1608.99
#2016-02-29|1610.04
#2016-03-01|1628.59
#2016-03-02|1625.69
#2016-03-03|1625.57
#2016-03-04|1632.43
#2016-03-07|1621.14
#2016-03-08|1617.45
#2016-03-09|1630.73
#2016-03-10|1633.97
#2016-03-11|1679.39
#2016-03-14|1682.54
#2016-03-15|1668.92
#2016-03-16|1662.49
#2016-03-17|1646.14
#2016-03-18|1640.46
#2016-03-21|1630.54
#2016-03-22|1627.33
#2016-03-23|1598.76
#2016-03-24|1578.91
#2016-03-25| .
#2016-03-28| .
#2016-03-29|1576.58
#2016-03-30|1599.17
#2016-03-31|1588.16
#2016-04-01|1583.61
#2016-04-04|1583.70
#2016-04-05|1554.34
#2016-04-06|1556.90
#2016-04-07|1534.62
#2016-04-08|1567.80
#2016-04-11|1574.90
#2016-04-12|1570.94
#2016-04-13|1605.26
#2016-04-14|1598.88
#2016-04-15|1594.19
#2016-04-18|1593.92
#2016-04-19|1619.82
#2016-04-20|1631.18
#2016-04-21|1642.80
#2016-04-22|1623.55
#2016-04-25|1618.15
#2016-04-26|1634.97
#2016-04-27|1633.57
#2016-04-28|1623.99
#2016-04-29|1594.61
#2016-05-02|1590.94
#2016-05-03|1568.88
#2016-05-04|1555.33
#2016-05-05| .
#2016-05-06|1546.26
#2016-05-09|1573.37
#2016-05-10|1579.00
#2016-05-11|1560.84
#2016-05-12|1543.67
#2016-05-13|1556.72
#2016-05-16|1563.83
#2016-05-17|1564.05
#2016-05-18|1573.95
#2016-05-19|1564.38
#2016-05-20|1582.46
#2016-05-23|1580.01
#2016-05-24|1602.82
#2016-05-25|1627.70
#2016-05-26|1636.65
#2016-05-27|1643.39
#2016-05-30|1643.76
#2016-05-31|1630.99
#2016-06-01|1618.18
#2016-06-02|1620.10
#2016-06-03|1597.17
#2016-06-06| .
#2016-06-07|1616.31
#2016-06-08|1614.99
#2016-06-09|1594.60
#2016-06-10|1557.64
#2016-06-13|1524.71
#2016-06-14|1494.68
#2016-06-15|1517.73
#2016-06-16|1488.92
#2016-06-17|1516.47
#2016-06-20|1569.50
#2016-06-21|1574.82
#2016-06-22|1586.07
#2016-06-23|1581.59
#2016-06-24| .
#2016-06-27|1456.00
#2016-06-28|1488.48
#2016-06-29|1524.05
#2016-06-30|1535.62
#2016-07-01|1549.93
#2016-07-04|1533.00
#2016-07-05|1501.48
#2016-07-06|1469.66
#2016-07-07|1489.02
#2016-07-08|1515.81
#2016-07-11|1542.49
#2016-07-12|1554.68
#2016-07-13|1553.33
#2016-07-14|1569.50
#2016-07-15|1570.64
#2016-07-18|1573.38
#2016-07-19|1582.26
#2016-07-20|1611.43
#2016-07-21|1608.62
#2016-07-22|1605.41
#2016-07-25|1614.99
#2016-07-26|1614.31
#2016-07-27|1620.19
#2016-07-28|1609.60
#2016-07-29|1620.43
#2016-08-01|1617.47
#2016-08-02|1597.31
#2016-08-03|1586.61
#2016-08-04|1604.66
#2016-08-05|1624.54
#2016-08-08|1634.20
#2016-08-09|1661.20
#2016-08-10|1658.09
#2016-08-11|1665.19
#2016-08-12|1663.76
#2016-08-15|1671.60
#2016-08-16|1657.16
#2016-08-17|1647.12
#2016-08-18|1656.53
#2016-08-19|1645.79
#2016-08-22|1641.51
#2016-08-23|1662.72
#2016-08-24|1672.61
#2016-08-25|1670.71
#2016-08-26|1685.79
#2016-08-29|1690.08
#2016-08-30|1708.52
#2016-08-31|1723.00
#2016-09-01|1723.69
#2016-09-02|1745.98
#2016-09-05|1748.49
#2016-09-06|1739.98
#2016-09-07|1751.68
#2016-09-08|1753.34
#2016-09-09|1742.17
#2016-09-12|1728.76
#2016-09-13|1718.09
#2016-09-14|1717.25
#2016-09-15|1734.86
#2016-09-16|1722.21
#2016-09-19|1738.54
#2016-09-20|1743.38
#2016-09-21|1749.70
#2016-09-22|1770.35
#2016-09-23|1763.36
#2016-09-26|1739.89
#2016-09-27|1740.42
#2016-09-28|1744.66
#2016-09-29|1754.25
#2016-09-30|1762.47
#2016-10-03|1780.08
#2016-10-04|1784.33
#2016-10-05|1782.59
#2016-10-06|1782.63
#2016-10-07|1774.84
#2016-10-10|1789.14
#2016-10-11|1768.00
#2016-10-12|1765.65
#2016-10-13|1751.69
#2016-10-14|1774.83
#2016-10-17|1768.25
#2016-10-18|1794.73
#2016-10-19|1791.45
#2016-10-20|1799.18
#2016-10-21|1816.17
#2016-10-24|1816.92
#2016-10-25|1820.69
#2016-10-26|1823.55
#2016-10-27|1824.73
#2016-10-28|1826.52
#2016-10-31|1812.19
#2016-11-01|1782.56
#2016-11-02|1762.67
#2016-11-03|1765.93
#2016-11-04|1749.41
#2016-11-07|1771.50
#2016-11-08|1788.24
#2016-11-09|1793.53
#2016-11-10|1792.71
#2016-11-11|1783.94
#2016-11-14|1776.36
#2016-11-15|1798.53
#2016-11-16|1788.91
#2016-11-17|1799.66
#2016-11-18|1806.25
#2016-11-21|1806.79
#2016-11-22|1818.50
#2016-11-23|1815.29
#2016-11-24|1815.99
#2016-11-25|1821.80
#2016-11-28|1799.96
#2016-11-29|1801.08
#2016-11-30|1816.74
#2016-12-01|1809.81
#2016-12-02|1799.81
#2016-12-05|1816.38
#2016-12-06|1833.83
#2016-12-07|1845.14
#2016-12-08|1861.45
#2016-12-09|1885.15
#2016-12-12|1882.90
#2016-12-13|1897.88
#2016-12-14|1885.39
#2016-12-15|1903.40
#2016-12-16|1898.60
#2016-12-19|1893.10
#2016-12-20|1892.29
#2016-12-21|1879.04
#2016-12-22|1873.43
#2016-12-23|1881.49
#2016-12-26| .
#2016-12-27|1890.38
#2016-12-28|1881.22
#2016-12-29|1875.26
#2016-12-30|1878.85
#2017-01-02|1892.04
#2017-01-03|1904.50
#2017-01-04|1903.32
#2017-01-05|1890.46
#2017-01-06| .
#2017-01-09|1853.05
#2017-01-10|1846.89
#2017-01-11|1849.51
#2017-01-12|1841.65
#2017-01-13|1867.17
#2017-01-16|1858.55
#2017-01-17|1846.50
#2017-01-18|1859.85
#2017-01-19|1860.88
#2017-01-20|1883.29
#2017-01-23|1868.68
#2017-01-24|1888.53
#2017-01-25|1913.35
#2017-01-26|1930.11
#2017-01-27|1921.98
#2017-01-30|1910.55
#2017-01-31|1908.66
#2017-02-01|1928.94
#2017-02-02|1941.17
#2017-02-03|1954.02
#2017-02-06|1950.55
#2017-02-07|1952.33
#2017-02-08|1953.46
#2017-02-09|1961.96
#2017-02-10|1959.90
#2017-02-13|1966.48
#2017-02-14|1968.48
#2017-02-15|1981.70
#2017-02-16|1983.18
#2017-02-17|1979.40
#2017-02-20|1982.96
#2017-02-21|1986.68
#2017-02-22|1971.31
#2017-02-23|1977.29
#2017-02-24|1955.07
#2017-02-27|1941.70
#2017-02-28|1944.28
#2017-03-01|1965.23
#2017-03-02|1950.78
#2017-03-03|1948.03
#2017-03-06|1945.13
#2017-03-07|1933.11
#2017-03-08|1934.72
#2017-03-09|1948.51
#2017-03-10|1953.50
#2017-03-13|1954.86
#2017-03-14|1942.19
#2017-03-15|1951.33
#2017-03-16|1961.04
#2017-03-17|1940.22
#2017-03-20|1935.67
#2017-03-21|1922.65
#2017-03-22|1905.36
#2017-03-23|1919.56
#2017-03-24|1909.37
#2017-03-27|1904.77
#2017-03-28|1909.81
#2017-03-29|1911.97
#2017-03-30|1908.80
#2017-03-31|1909.66
#2017-04-03|1898.43
#2017-04-04|1893.32
#2017-04-05|1897.55
#2017-04-06|1907.10
#2017-04-07|1909.21
#2017-04-10|1916.21
#2017-04-11|1916.55
#2017-04-12|1923.35
#2017-04-13|1917.59
#2017-04-14| .
#2017-04-17| .
#2017-04-18|1913.43
#2017-04-19|1923.98
#2017-04-20|1931.03
#2017-04-21|1932.57
#2017-04-24|1975.86
#2017-04-25|1982.47
#2017-04-26|1975.11
#2017-04-27|1972.91
#2017-04-28|1996.93
#2017-05-01| .
#2017-05-02|2012.57
#2017-05-03|2020.72
#2017-05-04|2025.68
#2017-05-05|2036.82
#2017-05-08|2033.01
#2017-05-09|2053.21
#2017-05-10|2051.88
#2017-05-11|2047.85
#2017-05-12|2051.47
#2017-05-15|2056.04
#2017-05-16|2052.37
#2017-05-17|2022.51
#2017-05-18|2002.59
#2017-05-19|2016.01
#2017-05-22|2011.09
#2017-05-23|2018.22
#2017-05-24|2015.54
#2017-05-25| .
#2017-05-26|2012.68
#2017-05-29|2009.66
#2017-05-30|2021.93
#2017-05-31|2018.95
#2017-06-01|2019.43
#2017-06-02|2023.84
#2017-06-05|2026.78
#2017-06-06| .
#2017-06-07|2039.68
#2017-06-08|2037.48
#2017-06-09|2051.14
#2017-06-12|2032.19
#2017-06-13|2038.94
#2017-06-14|2038.76
#2017-06-15|2029.90
#2017-06-16|2041.81
#2017-06-19|2057.67
#2017-06-20|2045.22
#2017-06-21|2028.88
#2017-06-22|2023.40
#2017-06-23| .
#2017-06-26|2018.59
#2017-06-27|2007.95
#2017-06-28|2014.96
#2017-06-29|1996.46
#2017-06-30|1982.75
#2017-07-03|2014.67
#2017-07-04|2016.23
#2017-07-05|2015.63
#2017-07-06|2003.53
#2017-07-07|1999.47
#2017-07-10|2007.87
#2017-07-11|2005.11
#2017-07-12|2032.95
#2017-07-13|2029.77
#2017-07-14|2039.01
#2017-07-17|2043.37
#2017-07-18|2006.99
#2017-07-19|2010.26
#2017-07-20|1987.21
#2017-07-21|1974.95
#2017-07-24|1956.65
#2017-07-25|1955.62
#2017-07-26|1968.84
#2017-07-27|1969.80
#2017-07-28|1952.51
#2017-07-31|1940.54
#2017-08-01|1967.99
#2017-08-02|1966.69
#2017-08-03|1962.75
#2017-08-04|1979.01
#2017-08-07|1979.98
#2017-08-08|1983.69
#2017-08-09|1972.40
#2017-08-10|1950.60
#2017-08-11|1927.53
#2017-08-14|1950.02
#2017-08-15|1941.60
#2017-08-16|1953.39
#2017-08-17|1934.36
#2017-08-18|1925.94
#2017-08-21|1917.99
#2017-08-22|1932.17
#2017-08-23|1930.32
#2017-08-24|1918.79
#2017-08-25|1934.26
#2017-08-28|1923.60
#2017-08-29|1909.18
#2017-08-30|1928.03
#2017-08-31|1940.96
#2017-09-01|1943.94
#2017-09-04|1926.56
#2017-09-05|1912.21
#2017-09-06|1907.33
#2017-09-07|1908.37
#2017-09-08|1914.99
#2017-09-11|1934.53
#2017-09-12|1947.30
#2017-09-13|1954.29
#2017-09-14|1956.12
#2017-09-15|1940.83
#2017-09-18|1951.35
#2017-09-19|1955.61
#2017-09-20|1957.33
#2017-09-21|1975.23
#2017-09-22|1982.79
#2017-09-25|1982.30
#2017-09-26|1990.06
#2017-09-27|2011.24
#2017-09-28|2014.17
#2017-09-29|2038.59
#2017-10-02|2038.79
#2017-10-03|2046.39
#2017-10-04|2041.49
#2017-10-05|2051.11
#2017-10-06|2049.64
#2017-10-09|2047.23
#2017-10-10|2044.56
#2017-10-11|2038.39
#2017-10-12|2040.81
#2017-10-13|2024.96
#2017-10-16|2018.48
#2017-10-17|2027.83
#2017-10-18|2030.67
#2017-10-19|2020.51
#2017-10-20|2036.35
#2017-10-23|2025.68
#2017-10-24|2005.98
#2017-10-25|1993.69
#2017-10-26|1988.63
#2017-10-27|1996.34
#2017-10-30|1984.21
#2017-10-31|1993.61
#2017-11-01|1991.55
#2017-11-02|1995.99
#2017-11-03|1995.93
#2017-11-06|1990.52
#2017-11-07|1987.25
#2017-11-08|1977.34
#2017-11-09|1959.09
#2017-11-10|1956.68
#2017-11-13|1940.76
#2017-11-14|1939.13
#2017-11-15|1938.44
#2017-11-16|1942.34
#2017-11-17|1922.66
#2017-11-20|1912.16
#2017-11-21|1925.28
#2017-11-22|1904.66
#2017-11-23|1901.50
#2017-11-24|1908.59
#2017-11-27|1902.16
#2017-11-28|1914.68
#2017-11-29|1917.40
#2017-11-30|1916.92
#2017-12-01|1889.15
#2017-12-04|1915.69
#2017-12-05|1908.79
#2017-12-06|1884.14
#2017-12-07|1898.01
#2017-12-08|1925.21
#2017-12-11|1939.14
#2017-12-12|1943.11
#2017-12-13|1939.63
#2017-12-14|1924.28
#2017-12-15|1923.40
#2017-12-18|1946.12
#2017-12-19|1936.09
#2017-12-20|1924.92
#2017-12-21|1939.93
#2017-12-22|1924.28
#2017-12-25| .
#2017-12-26| .
#2017-12-27|1913.14
#2017-12-28|1909.44
#2017-12-29|1901.74
#2018-01-01| .
#2018-01-02|1904.28
#2018-01-03|1908.92
#2018-01-04|1937.27
#2018-01-05|1946.70
#2018-01-08|1958.19
#2018-01-09|1981.15
#2018-01-10|1981.18
#2018-01-11|1981.00
#2018-01-12|1971.50
#2018-01-15|1960.34
#2018-01-16|1952.05
#2018-01-17|1957.63
#2018-01-18|1958.87
#2018-01-19|1958.26
#2018-01-22|1972.13
#2018-01-23|1987.88
#2018-01-24|1974.03
#2018-01-25|1928.26
#2018-01-26|1941.99
#2018-01-29|1939.91
#2018-01-30|1922.41
#2018-01-31|1920.47
#2018-02-01|1936.90
#2018-02-02|1915.66
#2018-02-05|1860.41
#2018-02-06|1816.42
#2018-02-07|1870.99
#2018-02-08|1837.16
#2018-02-09|1813.05
#2018-02-12|1835.09
#2018-02-13|1825.81
#2018-02-14|1860.91
#2018-02-15|1864.75
#2018-02-16|1881.36
#2018-02-19|1878.56
#2018-02-20|1887.78
#2018-02-21|1888.01
#2018-02-22|1884.45
#2018-02-23|1888.22
#2018-02-26|1900.61
#2018-02-27|1902.66
#2018-02-28|1896.36
#2018-03-01|1877.36
#2018-03-02|1843.25
#2018-03-05|1860.12
#2018-03-06|1875.05
#2018-03-07|1891.46
#2018-03-08|1914.70
#2018-03-09|1910.35
#2018-03-12|1920.18
#2018-03-13|1906.73
#2018-03-14|1913.72
#2018-03-15|1921.55
#2018-03-16|1887.00
#2018-03-19|1853.83
#2018-03-20|1852.13
#2018-03-21|1844.47
#2018-03-22|1793.49
#2018-03-23|1781.03
#2018-03-26|1767.60
#2018-03-27|1770.73
#2018-03-28|1777.21
#2018-03-29|1802.53
#2018-03-30| .
#2018-04-02| .
#2018-04-03|1768.88
#2018-04-04|1761.83
#2018-04-05|1791.41
#2018-04-06|1778.07
#2018-04-09|1773.32
#2018-04-10|1780.18
#2018-04-11|1749.59
#2018-04-12|1765.02
#2018-04-13|1768.53
#2018-04-16|1775.10
#2018-04-17|1794.10
#2018-04-18|1792.49
#2018-04-19|1802.15
#2018-04-20|1806.78
#2018-04-23|1820.08
#2018-04-24|1811.06
#2018-04-25|1788.30
#2018-04-26|1816.30
#2018-04-27|1830.88
#2018-04-30|1813.06
#2018-05-01|1813.06
#2018-05-02|1818.39
#2018-05-03|1797.74
#2018-05-04|1806.82
#2018-05-07|1824.23
#2018-05-08|1832.77
#2018-05-09|1846.93
#2018-05-10|1846.93
#2018-05-11|1840.84
#2018-05-14|1823.77
#2018-05-15|1831.81
#2018-05-16|1813.75
#2018-05-17|1828.24
#2018-05-18|1826.47
#2018-05-21|1830.24
#2018-05-22|1835.21
#2018-05-23|1810.23
#2018-05-24|1797.69
#2018-05-25|1799.57
#2018-05-28|1795.73
#2018-05-29|1771.16
#2018-05-30|1768.15
#2018-05-31|1761.39
#2018-06-01|1782.81
#2018-06-04|1785.44
#2018-06-05|1771.86
#2018-06-06| .
#2018-06-07|1775.27
#2018-06-08|1773.83
#2018-06-11|1791.45
#2018-06-12|1787.66
#2018-06-13|1773.48
#2018-06-14|1799.09
#2018-06-15|1782.21
#2018-06-18|1773.42
#2018-06-19|1783.29
#2018-06-20|1785.12
#2018-06-21|1763.75
#2018-06-22| .
#2018-06-25|1759.34
#2018-06-26|1758.11
#2018-06-27|1768.03
#2018-06-28|1764.08
#2018-06-29|1789.38
#2018-07-02|1771.44
#2018-07-03|1772.75
#2018-07-04|1770.11
#2018-07-05|1781.18
#2018-07-06|1788.86
#2018-07-09|1804.27
#2018-07-10|1815.37
#2018-07-11|1794.96
#2018-07-12|1803.55
#2018-07-13|1813.01
#2018-07-16|1822.19
#2018-07-17|1838.37
#2018-07-18|1834.89
#2018-07-19|1844.46
#2018-07-20|1864.80
#2018-07-23|1867.24
#2018-07-24|1901.63
#2018-07-25|1897.86
#2018-07-26|1912.71
#2018-07-27|1920.79
#2018-07-30|1918.24
#2018-07-31|1924.71
#2018-08-01|1921.77
#2018-08-02|1910.55
#2018-08-03|1921.55
#2018-08-06|1917.93
#2018-08-07|1929.96
#2018-08-08|1935.75
#2018-08-09|1944.54
#2018-08-10|1929.36
#2018-08-13|1920.45
#2018-08-14|1908.33
#2018-08-15|1907.96
#2018-08-16|1931.05
#2018-08-17|1946.04
#2018-08-20|1953.69
#2018-08-21|1962.92
#2018-08-22|1978.49
#2018-08-23|1978.60
#2018-08-24|1981.57
#2018-08-27|2000.54
#2018-08-28|2004.12
#2018-08-29|2012.69
#2018-08-30|2010.36
#2018-08-31|2004.86
#2018-09-03|1997.72
#2018-09-04|1988.82
#2018-09-05|1977.35
#2018-09-06|1980.39
#2018-09-07|1965.66
#2018-09-10|1973.25
#2018-09-11|1964.99
#2018-09-12|1967.57
#2018-09-13|1972.97
#2018-09-14|1985.19
#2018-09-17|1982.18
#2018-09-18|1959.00
#2018-09-19|1952.12
#2018-09-20|1978.90
#2018-09-21|1993.56
#2018-09-24|1981.36
#2018-09-25|1988.22
#2018-09-26|1994.58
#2018-09-27|2005.20
#2018-09-28|1990.23
#2018-10-01|2000.75
#2018-10-02|1986.11
#2018-10-03|1973.73
#2018-10-04|1951.72
#2018-10-05|1927.85
#2018-10-08|1913.09
#2018-10-09|1913.52
#2018-10-10|1892.91
#2018-10-11|1848.27
#2018-10-12|1834.69
#2018-10-15|1833.52
#2018-10-16|1864.12
#2018-10-17|1852.75
#2018-10-18|1839.71
#2018-10-19|1844.52
#2018-10-22|1832.93
#2018-10-23|1815.60
#2018-10-24|1813.29
#2018-10-25|1818.31
#2018-10-26|1802.09
#2018-10-29|1815.76
#2018-10-30|1833.73
#2018-10-31|1854.97
#2018-11-01|1842.48
#2018-11-02|1859.43
#2018-11-05|1848.18
#2018-11-06|1853.87
#2018-11-07|1860.67
#2018-11-08|1865.63
#2018-11-09|1866.95
#2018-11-12|1854.43
#2018-11-13|1862.26
#2018-11-14|1852.43
#2018-11-15|1831.62
#2018-11-16|1844.97
#2018-11-19|1827.40
#2018-11-20|1783.10
#2018-11-21|1796.65
#2018-11-22|1786.87
#2018-11-23|1796.23
#2018-11-26|1823.88
#2018-11-27|1840.60
#2018-11-28|1844.26
#2018-11-29|1860.33
#2018-11-30|1860.82
#2018-12-03|1864.52
#2018-12-04|1846.30
#2018-12-05|1826.02
#2018-12-06|1781.37
#2018-12-07|1804.03
#2018-12-10|1778.13
#2018-12-11|1801.35
#2018-12-12|1844.06
#2018-12-13|1834.74
#2018-12-14|1833.01
#2018-12-17|1818.04
#2018-12-18|1810.10
#2018-12-19|1820.46
#2018-12-20|1789.78
#2018-12-21|1771.35
#2018-12-24| .
#2018-12-25| .
#2018-12-26| .
#2018-12-27|1742.24
#2018-12-28|1771.70
#2018-12-31| .
#2019-01-01| .
#2019-01-02|1774.79
#2019-01-03|1768.66
#2019-01-04|1810.86
#2019-01-07|1812.25
#2019-01-08|1830.63
#2019-01-09|1836.53
#2019-01-10|1846.99
#2019-01-11|1846.88
#2019-01-14|1844.61
#2019-01-15|1839.84
#2019-01-16|1858.13
#2019-01-17|1858.03
#2019-01-18|1882.88
#2019-01-21|1886.87
#2019-01-22|1883.23
#2019-01-23|1877.83
#2019-01-24|1880.98
#2019-01-25|1886.23
#2019-01-28|1871.35
#2019-01-29|1871.40
#2019-01-30|1893.05
#2019-01-31|1887.63
#2019-02-01|1896.00
#2019-02-04|1902.54
#2019-02-05|1915.45
#2019-02-06|1913.35
#2019-02-07|1894.54
#2019-02-08|1886.33
#2019-02-11|1900.56
#2019-02-12|1904.81
#2019-02-13|1905.20
#2019-02-14|1903.78
#2019-02-15|1931.31
#2019-02-18|1936.11
#2019-02-19|1948.63
#2019-02-20|1906.94
#2019-02-21|1869.26
#2019-02-22|1889.82
#2019-02-25|1884.64
#2019-02-26|1879.08
#2019-02-27|1885.17
#2019-02-28|1886.37
#2019-03-01|1888.86
#2019-03-04|1891.22
#2019-03-05|1895.31
#2019-03-06|1881.08
#2019-03-07|1874.77
#2019-03-08|1874.62
#2019-03-11|1888.47
#2019-03-12|1889.55
#2019-03-13|1890.66
#2019-03-14|1910.97
#2019-03-15|1920.89
#2019-03-18|1937.31
#2019-03-19|1941.64
#2019-03-20|1934.05
#2019-03-21|1929.98
#2019-03-22|1907.68
#2019-03-25|1902.32
#2019-03-26|1911.32
#2019-03-27|1879.05
#2019-03-28|1840.61
#2019-03-29|1809.53
#2019-04-01|1835.78
#2019-04-02|1868.66
#2019-04-03|1888.22
#2019-04-04|1889.51
#2019-04-05|1881.35
#2019-04-08|1877.89
#2019-04-09|1877.33
#2019-04-10|1888.26
#2019-04-11|1891.05
#2019-04-12|1903.25
#2019-04-15|1913.31
#2019-04-16|1923.85
#2019-04-17|1917.82
#2019-04-18|1917.59
#2019-04-19|1917.59
#2019-04-22|1917.59
#2019-04-23|1921.17
#2019-04-24|1921.95
#2019-04-25|1930.00
#2019-04-26|1941.98
#2019-04-29|1944.03
#2019-04-30|1923.23
#2019-05-01| .
#2019-05-02|1924.23
#2019-05-03|1934.45
#2019-05-06|1914.25
#2019-05-07|1890.52
#2019-05-08|1898.77
#2019-05-09|1866.07
#2019-05-10|1880.33
#2019-05-13|1861.31
#2019-05-14|1885.34
#2019-05-15|1886.05
#2019-05-16|1907.38
#2019-05-17|1896.99
#2019-05-20|1884.18
#2019-05-21|1894.70
#2019-05-22|1876.98
#2019-05-23|1856.44
#2019-05-24|1867.44
#2019-05-27|1864.99
#2019-05-28|1848.80
#2019-05-29|1831.97
#2019-05-30| .
#2019-05-31|1807.35
#2019-06-03|1809.45
#2019-06-04|1840.71
#2019-06-05|1843.71
#2019-06-06| .
#2019-06-07|1858.58
#2019-06-10|1879.74
#2019-06-11|1891.64
#2019-06-12|1889.13
#2019-06-13|1894.98
#2019-06-14|1890.45
#2019-06-17|1894.54
#2019-06-18|1906.64
#2019-06-19|1910.93
#2019-06-20|1902.46
#2019-06-21| .
#2019-06-24|1891.54
#2019-06-25|1880.08
#2019-06-26|1882.48
#2019-06-27|1872.48
#2019-06-28|1871.57
#2019-07-01|1894.65
#2019-07-02|1907.32
#2019-07-03|1924.56
#2019-07-04|1943.64
#2019-07-05|1947.71
#2019-07-08|1963.90
#2019-07-09|1962.03
#2019-07-10|1959.91
#2019-07-11|1955.25
#2019-07-12|1980.73
#2019-07-15|1986.48
#2019-07-16|1970.93
#2019-07-17|1941.04
#2019-07-18|1927.82
#2019-07-19|1934.19
#2019-07-22|1922.29
#2019-07-23|1938.15
#2019-07-24|1926.64
#2019-07-25|1920.52
#2019-07-26|1917.46
#2019-07-29|1923.27
#2019-07-30|1910.76
#2019-07-31|1910.90
#2019-08-01|1924.90
#2019-08-02|1897.28
#2019-08-05|1860.67
#2019-08-06|1852.44
#2019-08-07|1859.26
#2019-08-08|1874.73
#2019-08-09|1859.28
#2019-08-12|1862.02
#2019-08-13|1860.81
#2019-08-14|1826.57
#2019-08-15|1824.66
#2019-08-16|1850.86
#2019-08-19|1867.59
#2019-08-20|1866.16
#2019-08-21|1878.63
#2019-08-22|1881.52
#2019-08-23|1866.07
#2019-08-26|1861.30
#2019-08-27|1880.51
#2019-08-28|1877.70
#2019-08-29|1898.61
#2019-08-30|1927.34
#2019-09-02|1918.59
#2019-09-03|1918.05
#2019-09-04|1937.11
#2019-09-05|1935.15
#2019-09-06|1939.41
#2019-09-09|1951.97
#2019-09-10|1949.83
#2019-09-11|1955.55
#2019-09-12|1970.76
#2019-09-13|1983.16
#2019-09-16|1965.85
#2019-09-17|1961.16
#2019-09-18|1975.38
#2019-09-19|1990.14
#2019-09-20|1989.55
#2019-09-23|1968.47
#2019-09-24|1967.99
#2019-09-25|1955.39
#2019-09-26|1976.84
#2019-09-27|1988.03
#2019-09-30|2005.68
#2019-10-01|1996.54
#2019-10-02|1946.56
#2019-10-03|1928.73
#2019-10-04|1931.51
#2019-10-07|1951.09
#2019-10-08|1940.19
#2019-10-09|1957.38
#2019-10-10|1961.73
#2019-10-11|1990.63
#2019-10-14|1989.50
#2019-10-15|2006.45
#2019-10-16|2007.40
#2019-10-17|2014.16
#2019-10-18|2009.18
#2019-10-21|2004.01
#2019-10-22|2011.13
#2019-10-23|2000.28
#2019-10-24|2015.71
#2019-10-25|2023.00
#2019-10-28|2028.51
#2019-10-29|2013.22
#2019-10-30|2017.43
#2019-10-31|2004.57
#2019-11-01|2006.92
#2019-11-04|2034.50
#2019-11-05|2032.19
#2019-11-06|2035.40
#2019-11-07|2037.35
#2019-11-08|2045.09
#2019-11-11|2045.71
#2019-11-12|2059.54
#2019-11-13|2037.50
#2019-11-14|2040.10
#2019-11-15|2019.45
#2019-11-18|2017.41
#2019-11-19|2024.94
#2019-11-20|2015.85
#2019-11-21|2003.75
#2019-11-22|2005.15
#2019-11-25|2016.77
#2019-11-26|2026.12
#2019-11-27|2035.86
#2019-11-28|2025.09
#2019-11-29|2035.67
#2019-12-02|2014.65
#2019-12-03|2000.66
#2019-12-04|2021.98
#2019-12-05|2029.67
#2019-12-06|2053.47
#2019-12-09|2059.74
#2019-12-10|2063.48
#2019-12-11|2070.95
#2019-12-12|2090.27
#2019-12-13|2097.65
#2019-12-16|2113.85
#2019-12-17|2128.12
#2019-12-18|2125.12
#2019-12-19|2136.55
#2019-12-20|2161.64
#2019-12-23|2164.71
#2019-12-24| .
#2019-12-25| .
#2019-12-26| .
#2019-12-27|2178.37
#2019-12-30|2161.65
#2019-12-31| .
#2020-01-01| .
#2020-01-02|2204.63
#2020-01-03|2190.15
#2020-01-06| .
#2020-01-07|2197.55
#2020-01-08|2189.56
#2020-01-09|2205.64
#2020-01-10|2202.16
#2020-01-13|2207.52
#2020-01-14|2202.75
#2020-01-15|2187.69
#2020-01-16|2230.66
#2020-01-17|2250.00
#2020-01-20|2249.14
#2020-01-21|2241.89
#2020-01-22|2241.54
#2020-01-23|2215.79
#2020-01-24|2244.82
#2020-01-27|2204.06
#2020-01-28|2241.09
#2020-01-29|2258.63
#2020-01-30|2241.98
#2020-01-31|2217.27
#2020-02-03|2219.35
#2020-02-04|2257.33
#2020-02-05|2286.99
#2020-02-06|2310.11
#2020-02-07|2314.05
#2020-02-10|2327.86
#2020-02-11|2353.26
#2020-02-12|2352.29
#2020-02-13|2373.92
#2020-02-14|2387.82
#2020-02-17|2394.63
#2020-02-18|2399.08
#2020-02-19|2443.59
#2020-02-20|2436.65
#2020-02-21|2424.68
#2020-02-24|2335.41
#2020-02-25|2287.19
#2020-02-26|2282.73
#2020-02-27|2191.26
#2020-02-28|2109.34
#2020-03-02|2124.65
#2020-03-03|2174.63
#2020-03-04|2203.26
#2020-03-05|2196.84
#2020-03-06|2117.22
#2020-03-09|1977.66
#2020-03-10|1949.89
#2020-03-11|1914.28
#2020-03-12|1665.68
#2020-03-13|1686.52
#2020-03-16|1562.13
#2020-03-17|1578.61
#2020-03-18|1520.21
#2020-03-19|1608.17
#2020-03-20|1615.86
#2020-03-23|1517.43
#2020-03-24|1623.59
#2020-03-25|1699.48
#2020-03-26|1731.37
#2020-03-27|1688.97
#2020-03-30|1689.99
#2020-03-31|1743.77
#2020-04-01|1682.62
#2020-04-02|1667.32
#2020-04-03|1655.30
#2020-04-06|1717.96
#2020-04-07|1795.31
#2020-04-08|1803.26
#2020-04-09|1802.90
#2020-04-10|1802.90
#2020-04-13|1802.90
#2020-04-14|1824.47
#2020-04-15|1744.28
#2020-04-16|1710.13
#2020-04-17|1773.60
#2020-04-20|1770.01
#2020-04-21|1724.15
#2020-04-22|1760.81
#2020-04-23|1790.22
#2020-04-24|1784.68
#2020-04-27|1804.57
#2020-04-28|1826.94
#2020-04-29|1888.34
#2020-04-30|1875.77
#2020-05-01|1875.77
#2020-05-04|1764.65
#2020-05-05|1803.34
#2020-05-06|1788.36
#2020-05-07|1835.54
#2020-05-08|1868.83
#2020-05-11|1847.99
#2020-05-12|1859.69
#2020-05-13|1796.11
#2020-05-14|1742.17
#2020-05-15|1766.91
#2020-05-18|1843.74
#2020-05-19|1858.33
#2020-05-20|1852.62
#2020-05-21|1852.62
#2020-05-22|1849.10
#2020-05-25|1885.26
#2020-05-26|1906.62
#2020-05-27|1922.24
#2020-05-28|1952.36
#2020-05-29|1950.82
#2020-06-01|1970.05
#2020-06-02|2009.58
#2020-06-03|2060.41
#2020-06-04|2067.04
#2020-06-05|2113.27
#2020-06-08|2102.15
#2020-06-09|2060.10
#2020-06-10|2051.28
#2020-06-11|1942.40
#2020-06-12|1936.67
#2020-06-15|1948.35
#2020-06-16|2002.96
#2020-06-17|2013.43
#2020-06-18|2007.71
#2020-06-19|2007.71
#2020-06-22|1970.78
#2020-06-23|1983.75
#2020-06-24|1937.22
#2020-06-25|1959.69
#2020-06-26|1946.64
#2020-06-29|1958.12
#2020-06-30|1959.55
#2020-07-01|1974.95
#2020-07-02|2019.42
#2020-07-03|2012.29
#2020-07-06|2059.84
#2020-07-07|2044.35
#2020-07-08|2047.64
#2020-07-09|2022.86
#2020-07-10|2048.91
#2020-07-13|2099.39
#2020-07-14|2102.54
#2020-07-15|2124.09
#2020-07-16|2128.23
#2020-07-17|2155.76
#2020-07-20|2162.74
#2020-07-21|2165.75
#2020-07-22|2196.34
#2020-07-23|2205.16
#2020-07-24|2152.19
#2020-07-27|2149.43
#2020-07-28|2151.15
#2020-07-29|2163.00
#2020-07-30|2100.62
#2020-07-31|2106.29
#2020-08-03|2161.56
#2020-08-04|2145.13
#2020-08-05|2163.87
#2020-08-06|2169.15
#2020-08-07|2172.25
#2020-08-10|2181.83
#2020-08-11|2206.96
#2020-08-12|2210.74
#2020-08-13|2211.84
#2020-08-14|2178.76
#2020-08-17|2190.09
#2020-08-18|2172.89
#2020-08-19|2189.67
#2020-08-20|2138.10
#2020-08-21|2128.03
#2020-08-24|2158.46
#2020-08-25|2153.83
#2020-08-26|2177.24
#2020-08-27|2166.07
#2020-08-28|2160.66
#2020-08-31|2145.62
#2020-09-01|2155.17
#2020-09-02|2162.74
#2020-09-03|2135.59
#2020-09-04|2113.53
#2020-09-07|2164.71
#2020-09-08|2138.36
#2020-09-09|2183.71
#2020-09-10|2181.80
#2020-09-11|2168.59
#2020-09-14|2162.53
#2020-09-15|2157.97
#2020-09-16|2190.06
#2020-09-17|2161.60
#2020-09-18|2152.71
#2020-09-21|2080.07
#2020-09-22|2090.77
#2020-09-23|2105.82
#2020-09-24|2096.12
#2020-09-25|2116.37
#2020-09-28|2182.66
#2020-09-29|2178.04
#2020-09-30|2175.89
#2020-10-01|2177.37
#2020-10-02|2169.58
#2020-10-05|2196.15
#2020-10-06|2194.09
#2020-10-07|2188.03
#2020-10-08|2185.69
#2020-10-09|2181.95
#2020-10-12|2201.46
#2020-10-13|2183.29
#2020-10-14|2213.11
#2020-10-15|2187.24
#2020-10-16|2225.57
#2020-10-19|2235.42
#2020-10-20|2233.24
#2020-10-21|2191.53
#2020-10-22|2194.30
#2020-10-23|2206.57
#2020-10-26|2150.59
#2020-10-27|2133.90
#2020-10-28|2077.51
#2020-10-29|2069.97
#2020-10-30|2083.08
#2020-11-02|2117.69
#2020-11-03|2171.95
#2020-11-04|2218.27
#2020-11-05|2255.50
#2020-11-06|2246.85
#2020-11-09|2326.64
#2020-11-10|2329.07
#2020-11-11|2337.90
#2020-11-12|2320.49
#2020-11-13|2333.07
#2020-11-16|2338.47
#2020-11-17|2347.38
#2020-11-18|2358.10
#2020-11-19|2352.82
#2020-11-20|2354.95
#2020-11-23|2339.19
#2020-11-24|2354.00
#2020-11-25|2353.76
#2020-11-26|2356.08
#2020-11-27|2362.47
#2020-11-30|2351.39
#2020-12-01|2350.82
#2020-12-02|2368.96
#2020-12-03|2361.72
#2020-12-04|2326.85
#2020-12-07|2316.49
#2020-12-08|2330.86
#2020-12-09|2324.76
#2020-12-10|2310.70
#2020-12-11|2290.36
#2020-12-14|2300.69
#2020-12-15|2290.02
#2020-12-16|2276.42
#2020-12-17|2286.04
#2020-12-18|2291.10
#2020-12-21|2250.37
#2020-12-22|2267.85
#2020-12-23|2290.01
#2020-12-24|2290.01
#2020-12-25|2290.01
#2020-12-28|2325.78
#2020-12-29|2344.99
#2020-12-30|2328.27
#2020-12-31|2328.27
#2021-01-01|2328.27
#2021-01-04|2337.55
#2021-01-05|2326.79
#2021-01-06|2326.79
#2021-01-07|2375.71
#2021-01-08|2387.53
#2021-01-11|2358.96
#2021-01-12|2382.83
#2021-01-13|2385.17
#2021-01-14|2414.32
#2021-01-15|2388.99
#2021-01-18|2392.98
#2021-01-19|2411.95
#2021-01-20|2429.81
#2021-01-21|2455.26
#2021-01-22|2455.44
#2021-01-25|2424.02
#2021-01-26|2494.11
#2021-01-27|2473.22
#2021-01-28|2465.84
#2021-01-29|2442.58
#2021-02-01|2486.10
#2021-02-02|2522.07
#2021-02-03|2524.86
#2021-02-04|2538.79
#2021-02-05|2512.77
#2021-02-08|2519.17
#2021-02-09|2504.27
#2021-02-10|2503.96
#2021-02-11|2528.08
#2021-02-12|2535.13
#2021-02-15|2562.05
#2021-02-16|2548.78
#2021-02-17|2509.82
#2021-02-18|2500.73
#2021-02-19|2514.97
#2021-02-22|2497.39
#2021-02-23|2477.35
#2021-02-24|2498.57
#2021-02-25|2511.43
#2021-02-26|2478.72
#2021-03-01|2540.77
#2021-03-02|2564.77
#2021-03-03|2574.92
#2021-03-04|2587.58
#2021-03-05|2572.34
#2021-03-08|2627.13
#2021-03-09|2636.88
#2021-03-10|2655.31
#2021-03-11|2693.08
#2021-03-12|2689.06
#2021-03-15|2675.08
#2021-03-16|2706.69
#2021-03-17|2695.75
#2021-03-18|2694.51
#2021-03-19|2686.81
#2021-03-22|2706.81
#2021-03-23|2710.17
#2021-03-24|2737.16
#2021-03-25|2711.57
#2021-03-26|2726.86
#2021-03-29|2715.83
#2021-03-30|2763.52
#2021-03-31|2745.01
#2021-04-01|2765.49
#2021-04-02|2765.49
#2021-04-05|2765.49
#2021-04-06|2796.49
#2021-04-07|2814.28
#2021-04-08|2818.20
#2021-04-09|2836.64
#2021-04-12|2832.01
#2021-04-13|2872.92
#2021-04-14|2855.79
#2021-04-15|2861.22
#2021-04-16|2902.33
#2021-04-19|2885.08
#2021-04-20|2797.80
#2021-04-21|2809.96
#2021-04-22|2801.88
#2021-04-23|2805.30
#2021-04-26|2825.63
#2021-04-27|2832.45
#2021-04-28|2828.02
#2021-04-29|2862.49
#2021-04-30|2851.24
#2021-05-03|2846.20
#2021-05-04|2768.85
#2021-05-05|2834.02
#2021-05-06|2819.77
#2021-05-07|2830.29
#2021-05-10|2833.95
#2021-05-11|2757.87
#2021-05-12|2752.96
#2021-05-13| .
#2021-05-14|2813.85
#2021-05-17|2749.10
#2021-05-18|2788.03
#2021-05-19|2762.90
#2021-05-20|2822.27
#2021-05-21|2821.62
#2021-05-24|2838.33
#2021-05-25|2845.97
#2021-05-26|2817.10
#2021-05-27|2827.23
#2021-05-28|2874.04
#2021-05-31|2863.42
#2021-06-01|2892.56
#2021-06-02|2893.16
#2021-06-03|2900.13
#2021-06-04|2896.99
#2021-06-07|2891.35
#2021-06-08|2899.60
#2021-06-09|2901.61
#2021-06-10|2906.59
#2021-06-11|2924.06
#2021-06-14|2930.46
#2021-06-15|2929.82
#2021-06-16|2928.22
#2021-06-17|2917.28
#2021-06-18|2895.96
#2021-06-21|2912.80
#2021-06-22|2919.68
#2021-06-23|2898.27
#2021-06-24|2949.53
#2021-06-25| .
#2021-06-28|2940.92
#2021-06-29|2965.82
#2021-06-30|2938.07
#2021-07-01|2963.38
#2021-07-02|2987.47
#2021-07-05|3002.09
#2021-07-06|3001.89
#2021-07-07|3062.38
#2021-07-08|3007.10
#2021-07-09|3042.08
#2021-07-12|3090.25
#2021-07-13|3095.46
#2021-07-14|3097.65
#2021-07-15|3111.01
#2021-07-16|3134.72
#2021-07-19|3037.38
#2021-07-20|3063.63
#2021-07-21|3142.64
#2021-07-22|3227.08
#2021-07-23|3253.74
#2021-07-26|3271.38
#2021-07-27|3250.40
#2021-07-28|3248.11
#2021-07-29|3268.50
#2021-07-30|3252.52
#2021-08-02|3278.98
#2021-08-03|3312.30
#2021-08-04|3368.89
#2021-08-05|3381.42
#2021-08-06|3335.96
#2021-08-09|3320.09
#2021-08-10|3335.92
#2021-08-11|3343.55
#2021-08-12|3319.70
#2021-08-13|3326.20
#2021-08-16|3241.81
#2021-08-17|3261.21
#2021-08-18|3243.85
#2021-08-19|3179.75
#2021-08-20|3217.37
#2021-08-23|3227.78
#2021-08-24|3199.78
#2021-08-25|3207.51
#2021-08-26|3194.03
#2021-08-27|3203.46
#2021-08-30|3216.76
#2021-08-31|3205.13
#2021-09-01|3203.48
#2021-09-02|3235.65
#2021-09-03|3205.52
#2021-09-06|3222.30
#2021-09-07|3190.14
#2021-09-08|3138.26
#2021-09-09|3163.03
#2021-09-10|3157.63
#2021-09-13|3130.66
#2021-09-14|3136.05
#2021-09-15|3120.84
#2021-09-16|3161.56
#2021-09-17|3127.71
#2021-09-20|3043.86
#2021-09-21|3036.02
#2021-09-22|3057.71
#2021-09-23|3123.58
#2021-09-24|3074.73
#2021-09-27|3076.07
#2021-09-28|3011.42
#2021-09-29|3025.42
#2021-09-30|3044.91
#2021-10-01|3044.31
#2021-10-04|2987.79
#2021-10-05|3039.29
#2021-10-06|3005.70
#2021-10-07|3050.00
#2021-10-08|3021.77
#2021-10-11|3004.41
#2021-10-12|3046.23
#2021-10-13|3086.93
#2021-10-14|3127.11
#2021-10-15|3157.29
#2021-10-18|3157.79
#2021-10-19|3182.71
#2021-10-20|3184.34
#2021-10-21|3242.79
#2021-10-22|3270.25
#2021-10-25|3286.26
#2021-10-26|3285.76
#2021-10-27|3283.76
#2021-10-28|3285.31
#2021-10-29|3244.58
#2021-11-01|3265.33
#2021-11-02|3306.93
#2021-11-03|3364.24
#2021-11-04|3395.93
#2021-11-05|3425.18
#2021-11-08|3408.84
#2021-11-09|3398.52
#2021-11-10|3416.67
#2021-11-11|3448.85
#2021-11-12|3534.04
#2021-11-15|3558.42
#2021-11-16|3561.36
#2021-11-17|3557.24
#2021-11-18|3544.94
#2021-11-19|3540.98
#2021-11-22|3537.43
#2021-11-23|3441.71
#2021-11-24|3450.69
#2021-11-25|3479.05
#2021-11-26|3352.29
#2021-11-29|3427.59
#2021-11-30|3409.45
#2021-12-01|3445.44
#2021-12-02|3407.32
#2021-12-03|3366.53
#2021-12-06|3344.02
#2021-12-07|3444.93
#2021-12-08|3437.73
#2021-12-09|3436.21
#2021-12-10|3411.93
#2021-12-13|3379.39
#2021-12-14|3328.17
#2021-12-15|3341.49
#2021-12-16|3363.13
#2021-12-17|3333.33
#2021-12-20|3300.38
#2021-12-21|3347.25
#2021-12-22|3367.88
#2021-12-23|3405.68
#2021-12-24|3405.68
#2021-12-27|3460.63
#2021-12-28|3483.38
#2021-12-29|3474.65
#2021-12-30|3484.84
#2021-12-31|3484.84
#2022-01-03|3509.33
#2022-01-04|3506.05
#2022-01-05|3459.22
#2022-01-06|3459.22
#2022-01-07|3385.09
#2022-01-10|3302.50
#2022-01-11|3315.05
#2022-01-12|3354.58
#2022-01-13|3340.06
#2022-01-14|3247.27
#2022-01-17|3251.83
#2022-01-18|3159.40
#2022-01-19|3175.62
#2022-01-20|3201.16
#2022-01-21|3120.61
#2022-01-24|2980.98
#2022-01-25|3013.57
#2022-01-26|3065.92
#2022-01-27|3027.47
#2022-01-28|3007.88
#2022-01-31|3062.45
#2022-02-01|3118.12
#2022-02-02|3127.62
#2022-02-03|3056.32
#2022-02-04|3003.25
#2022-02-07|3020.33
#2022-02-08|2999.43
#2022-02-09|3073.52
#2022-02-10|3056.47
#2022-02-11|3030.38
#2022-02-14|2962.06
#2022-02-15|3027.51
#2022-02-16|3011.26
#2022-02-17|2949.87
#2022-02-18|2898.02
#2022-02-21|2828.24
#2022-02-22|2861.93
#2022-02-23|2810.55
#2022-02-24|2738.81
#2022-02-25|2798.67
#2022-02-28|2826.53
#2022-03-01|2755.32
#2022-03-02|2758.71
#2022-03-03|2677.00
#2022-03-04|2571.06
#2022-03-07|2550.87
#2022-03-08|2536.11
#2022-03-09|2672.70
#2022-03-10|2641.50
#2022-03-11|2711.28
#2022-03-14|2768.47
#2022-03-15|2741.97
#2022-03-16|2890.53
#2022-03-17|2907.95
#2022-03-18|2960.01
#2022-03-21|2958.34
#2022-03-22|2960.62
#2022-03-23|2888.76
#2022-03-24|2844.69
#2022-03-25|2833.35
#2022-03-28|2869.70
#2022-03-29|2962.72
#2022-03-30|2948.85
#2022-03-31|2894.83
#2022-04-01|2922.21
#2022-04-04|2949.73
#2022-04-05|2946.93
#2022-04-06|2892.21
#2022-04-07|2919.31
#2022-04-08|2955.34
#2022-04-11|2911.30
#2022-04-12|2920.71
#2022-04-13|2922.95
#2022-04-14|2930.74
#2022-04-15| .
#2022-04-18| .
#2022-04-19|2918.63
#2022-04-20|2945.87
#2022-04-21|2911.69
#2022-04-22|2837.97
#2022-04-25|2753.26
#2022-04-26|2685.16
#2022-04-27|2736.18
#2022-04-28|2736.13
#2022-04-29|2750.47
#2022-05-02|2678.29
#2022-05-03|2663.53
#2022-05-04|2605.51
#2022-05-05|2584.49
#2022-05-06|2533.82
#2022-05-09|2442.62
#2022-05-10|2455.65
#2022-05-11|2527.80
#2022-05-12|2520.84
#2022-05-13|2593.05
#2022-05-16|2594.84
#2022-05-17|2618.23
#2022-05-18|2580.38
#2022-05-19|2569.83
#2022-05-20|2585.93
#2022-05-23|2629.25
#2022-05-24|2619.86
#2022-05-25|2592.15
#2022-05-26| .
#2022-05-27|2681.33
#2022-05-30|2723.57
#2022-05-31|2668.63
#2022-06-01|2630.86
#2022-06-02|2671.75
#2022-06-03|2651.85
#2022-06-06| .
#2022-06-07|2675.31
#2022-06-08|2667.81
#2022-06-09|2610.73
#2022-06-10|2524.80
#2022-06-13|2489.75
#2022-06-14|2455.31
#2022-06-15|2496.12
#2022-06-16|2375.03
#2022-06-17|2374.81
#2022-06-20|2393.70
#2022-06-21|2387.74
#2022-06-22|2366.61
#2022-06-23|2332.20
#2022-06-24|2332.20
#2022-06-27|2416.46
#2022-06-28|2392.44
#2022-06-29|2360.96
#2022-06-30|2322.17
#2022-07-01|2350.58
#2022-07-04|2345.35
#2022-07-05|2318.23
#2022-07-06|2390.70
#2022-07-07|2433.37
#2022-07-08|2461.27
#2022-07-11|2421.67
#2022-07-12|2478.05
#2022-07-13|2416.92
#2022-07-14|2395.00
#2022-07-15|2368.81
#2022-07-18|2426.89
#2022-07-19|2454.05
#2022-07-20|2449.01
#2022-07-21|2517.51
#2022-07-22|2535.35
#2022-07-25|2524.28
#2022-07-26|2489.06
#2022-07-27|2504.14
#2022-07-28|2571.64
#2022-07-29|2639.67
#2022-08-01|2603.50
#2022-08-02|2561.55
#2022-08-03|2598.57
#2022-08-04|2611.07
#2022-08-05|2573.84
#2022-08-08|2610.93
#2022-08-09|2554.61
#2022-08-10|2615.40
#2022-08-11|2611.18
#2022-08-12|2611.05
#2022-08-15|2615.25
#2022-08-16|2647.27
#2022-08-17|2601.37
#2022-08-18|2607.93
#2022-08-19|2562.38
#2022-08-22|2500.54
#2022-08-23|2471.87
#2022-08-24|2473.56
#2022-08-25|2491.95
#2022-08-26|2429.09
#2022-08-29|2407.01
#2022-08-30|2415.22
#2022-08-31|2406.02
#2022-09-01|2339.50
#2022-09-02|2412.31
#2022-09-05|2385.78
#2022-09-06|2384.95
#2022-09-07|2380.45
#2022-09-08|2417.36
#2022-09-09|2454.54
#2022-09-12|2525.61
#2022-09-13|2469.30
#2022-09-14|2454.23
#2022-09-15|2472.31
#2022-09-16|2433.77
#2022-09-19|2411.21
#2022-09-20|2396.08
#2022-09-21|2420.48
#2022-09-22|2357.32
#2022-09-23|2334.19
#2022-09-26|2299.60
#2022-09-27|2314.97
#2022-09-28|2327.23
#2022-09-29|2262.74
#2022-09-30|2319.63
#2022-10-03|2326.80
#2022-10-04|2405.98
#2022-10-05|2347.02
#2022-10-06|2345.01
#2022-10-07|2279.31
#2022-10-10|2262.18
#2022-10-11|2258.88
#2022-10-12|2251.63
#2022-10-13|2282.82
#2022-10-14|2302.97
#2022-10-17|2363.63
#2022-10-18|2415.23
#2022-10-19|2404.92
#2022-10-20|2402.51
#2022-10-21|2404.88
#2022-10-24|2465.85
#2022-10-25|2531.33
#2022-10-26|2513.41
#2022-10-27|2514.13
#2022-10-28|2527.95
#2022-10-31|2509.47
#2022-11-01|2519.29
#2022-11-02|2507.52
#2022-11-03|2484.84
#2022-11-04|2519.48
#2022-11-07|2524.48
#2022-11-08|2568.59
#2022-11-09|2560.16
#2022-11-10|2676.40
#2022-11-11|2709.36
#2022-11-14|2696.90
#2022-11-15|2689.97
#2022-11-16|2656.83
#2022-11-17|2632.65
#2022-11-18|2653.02
#2022-11-21|2644.78
#2022-11-22|2652.36
#2022-11-23|2680.27
#2022-11-24|2691.09
#2022-11-25|2683.01
#2022-11-28|2652.02
#2022-11-29|2642.49
#2022-11-30|2645.27
#2022-12-01|2683.09
#2022-12-02|2658.75
#2022-12-05|2674.24
#2022-12-06|2616.47
#2022-12-07|2592.78
#2022-12-08|2599.84
#2022-12-09|2646.09
#2022-12-12|2638.61
#2022-12-13|2679.32
#2022-12-14|2699.26
#2022-12-15|2639.51
#2022-12-16|2579.43
#2022-12-19|2571.84
#2022-12-20|2561.66
#2022-12-21|2605.78
#2022-12-22|2587.67
#2022-12-23|2609.86
#2022-12-26| .
#2022-12-27|2627.78
#2022-12-28|2609.54
#2022-12-29|2644.62
#2022-12-30|2603.72
#2023-01-02|2639.19
#2023-01-03|2656.42
#2023-01-04|2685.66
#2023-01-05|2691.97
#2023-01-06| .
#2023-01-09|2749.49
#2023-01-10|2749.55
#2023-01-11|2813.27
#2023-01-12|2834.03
#2023-01-13|2814.02
#2023-01-16|2845.45
#2023-01-17|2811.79
#2023-01-18|2791.25
#2023-01-19|2722.37
#2023-01-20|2752.38
#2023-01-23|2797.76
#2023-01-24|2803.80
#2023-01-25|2783.16
#2023-01-26|2803.27
#2023-01-27|2823.87
#2023-01-30|2809.99
#2023-01-31|2805.69
#2023-02-01|2819.01
#2023-02-02|2944.79
#2023-02-03|2943.68
#2023-02-06|2885.10
#2023-02-07|2872.30
#2023-02-08|2855.52
#2023-02-09|2841.10
#2023-02-10|2802.12
#2023-02-13|2858.90
#2023-02-14|2854.02
#2023-02-15|2871.89
#2023-02-16|2896.95
#2023-02-17|2878.90
#2023-02-20|2869.41
#2023-02-21|2853.43
#2023-02-22|2838.73
#2023-02-23|2865.70
#2023-02-24|2846.34
#2023-02-27|2895.60
#2023-02-28|2886.95
#2023-03-01|2851.48
#2023-03-02|2848.12
#2023-03-03|2899.50
#2023-03-06|2911.31
#2023-03-07|2875.20
#2023-03-08|2874.27
#2023-03-09|2864.44
#2023-03-10|2756.83
#2023-03-13|2683.05
#2023-03-14|2725.45
#2023-03-15|2595.58
#2023-03-16|2606.00
#2023-03-17|2537.11
#2023-03-20|2566.75
#2023-03-21|2634.58
#2023-03-22|2628.81
#2023-03-23|2562.35
#2023-03-24|2515.08
#2023-03-27|2528.81
#2023-03-28|2510.62
#2023-03-29|2555.13
#2023-03-30|2621.13
#2023-03-31|2622.18
#2023-04-03|2617.35
#2023-04-04|2636.49
#2023-04-05|2593.88
#2023-04-06|2634.97
#2023-04-07| .
#2023-04-10| .
#2023-04-11|2678.81
#2023-04-12|2669.18
#2023-04-13|2681.37
#2023-04-14|2732.88
#2023-04-17|2676.12
#2023-04-18|2689.19
#2023-04-19|2695.86
#2023-04-20|2679.56
#2023-04-21|2691.59
#2023-04-24|2725.08
#2023-04-25|2721.21
#2023-04-26|2732.50
#2023-04-27|2726.51
#2023-04-28|2720.79
#2023-05-01| .
#2023-05-02|2659.14
#2023-05-03|2658.78
#2023-05-04|2634.68
#2023-05-05|2667.34
#2023-05-08|2670.90
#2023-05-09|2621.71
#2023-05-10|2607.69
#2023-05-11|2633.13
#2023-05-12|2637.18
#2023-05-15|2656.41
#2023-05-16|2638.74
#2023-05-17|2618.66
#2023-05-18| .
#2023-05-19|2669.30
#2023-05-22|2677.32
#2023-05-23|2678.62
#2023-05-24|2625.31
#2023-05-25|2613.40
#2023-05-26|2655.45
#2023-05-29|2647.93
#2023-05-30|2643.46
#2023-05-31|2630.49
#2023-06-01|2653.96
#2023-06-02|2700.19
#2023-06-05|2687.08
#2023-06-06|2687.08
#2023-06-07|2712.76
#2023-06-08|2702.31
#2023-06-09|2710.38
#2023-06-12|2687.26
#2023-06-13|2699.25
#2023-06-14|2677.95
#2023-06-15|2690.54
#2023-06-16|2725.72
#2023-06-19|2674.03
#2023-06-20|2670.26
#2023-06-21|2653.74
#2023-06-22|2607.16
#2023-06-23|2607.16
#2023-06-26|2601.61
#2023-06-27|2598.88
#2023-06-28|2627.33
#2023-06-29|2643.25
#2023-06-30|2675.58
#2023-07-03|2681.26
#2023-07-04|2690.21
#2023-07-05|2658.55
#2023-07-06|2616.96
#2023-07-07|2629.14
#2023-07-10|2614.48
#2023-07-11|2623.38
#2023-07-12|2663.47
#2023-07-13|2679.65
#2023-07-14|2691.30
#2023-07-17|2682.68
#2023-07-18|2717.97
#2023-07-19|2734.32
#2023-07-20|2733.01
#2023-07-21|2761.40
#2023-07-24|2778.23
#2023-07-25|2806.21
#2023-07-26|2796.54
#2023-07-27|2809.76
#2023-07-28|2802.67
#2023-07-31|2798.40
#2023-08-01|2774.45
#2023-08-02|2738.36
#2023-08-03|2726.12
#2023-08-04|2753.91
#2023-08-07|2757.69
#2023-08-08|2735.62
#2023-08-09|2764.88
#2023-08-10|2801.05
#2023-08-11|2760.36
#2023-08-14|2755.39
#2023-08-15|2718.46
#2023-08-16|2712.15
#2023-08-17|2682.18
#2023-08-18|2670.53
#2023-08-21|2658.73
#2023-08-22|2672.46
#2023-08-23|2654.11
#2023-08-24|2650.81
#2023-08-25|2641.75
#2023-08-28|2671.85
#2023-08-29|2692.28
#2023-08-30|2690.88
#2023-08-31|2701.04
#2023-09-01|2697.62
#2023-09-04|2705.77
#2023-09-05|2735.47
#2023-09-06|2731.24
#2023-09-07|2705.81
#2023-09-08|2690.14
#2023-09-11|2702.95
#2023-09-12|2697.90
#2023-09-13|2698.15
#2023-09-14|2732.30
#2023-09-15|2738.56
#2023-09-18|2708.83
#2023-09-19|2727.28
#2023-09-20|2771.78
#2023-09-21|2764.57
#2023-09-22|2757.22
#2023-09-25|2741.35
#2023-09-26|2722.73
#2023-09-27|2703.60
#2023-09-28|2701.95
#2023-09-29|2713.23
#2023-10-02|2697.56
#2023-10-03|2651.91
#2023-10-04|2649.84
#2023-10-05|2670.02
#2023-10-06|2716.59
#2023-10-09|2697.74
#2023-10-10|2768.77
#2023-10-11|2786.65
#2023-10-12|2822.31
#2023-10-13|2795.34
#2023-10-16|2802.40
#2023-10-17|2761.43
#2023-10-18|2747.57
#2023-10-19|2716.64
#2023-10-20|2650.23
#2023-10-23|2626.52
#2023-10-24|2634.80
#2023-10-25|2600.49
#2023-10-26|2585.03
#2023-10-27|2570.44
#2023-10-30|2576.12
#2023-10-31|2609.97
#2023-11-01|2604.47
#2023-11-02|2660.58
#2023-11-03|2669.30
#2023-11-06|2662.94
#2023-11-07|2654.01
#2023-11-08|2667.36
#2023-11-09|2691.47
#2023-11-10|2663.28
#2023-11-13|2670.03
#2023-11-14|2731.66
#2023-11-15|2743.05
#2023-11-16|2723.92
#2023-11-17|2761.43
#2023-11-20|2772.31
#2023-11-21|2755.79
#2023-11-22|2776.34
#2023-11-23|2796.09
#2023-11-24|2810.18
#2023-11-27|2793.65
#2023-11-28|2773.53
#2023-11-29|2795.02
#2023-11-30|2804.02
#2023-12-01|2822.06
#2023-12-04|2822.95
#2023-12-05|2843.56
#2023-12-06|2860.92
#2023-12-07|2881.89
#2023-12-08|2882.32
#2023-12-11|2916.67
#2023-12-12|2906.43
#2023-12-13|2900.47
#2023-12-14|2992.45
#2023-12-15|3022.42
#2023-12-18|3017.55
#2023-12-19|3021.78
#2023-12-20|3014.82
#2023-12-21|2995.40
#2023-12-22|3010.25
#2023-12-25| .
#2023-12-26| .
#2023-12-27|3032.25
#2023-12-28|3032.82
#2023-12-29|3044.48
#2024-01-01| .
#2024-01-02|3041.06
#2024-01-03|2996.96
#2024-01-04|3026.92
#2024-01-05|2993.01
#2024-01-08|3015.17
#2024-01-09|2994.89
#2024-01-10|2992.15
#2024-01-11|2980.70
#2024-01-12|3019.68
#2024-01-15|2997.97
#2024-01-16|2954.95
#2024-01-17|2931.01
#2024-01-18|2936.23
#2024-01-19|2947.30
#2024-01-22|2993.59
#2024-01-23|3003.10
#2024-01-24|3049.90
#2024-01-25|3120.50
#2024-01-26|3132.17
#2024-01-29|3122.47
#2024-01-30|3136.84
#2024-01-31|3125.47
#2024-02-01|3111.72
#2024-02-02|3118.46
#2024-02-05|3081.03
#2024-02-06|3099.69
#2024-02-07|3116.43
#2024-02-08|3126.73
#2024-02-09|3123.26
#2024-02-12|3165.95
#2024-02-13|3151.55
#2024-02-14|3155.82
#2024-02-15|3179.99
#2024-02-16|3216.62
#2024-02-19|3222.10
#2024-02-20|3219.53
#2024-02-21|3205.54
#2024-02-22|3236.76
#2024-02-23|3253.70
#2024-02-26|3278.29
#2024-02-27|3276.56
#2024-02-28|3284.23
#2024-02-29|3304.85
#2024-03-01|3319.73
#2024-03-04|3314.62
#2024-03-05|3296.65
#2024-03-06|3344.52
#2024-03-07|3350.81
#2024-03-08|3377.90
#2024-03-11|3356.98
#2024-03-12|3415.60
#2024-03-13|3422.18
#2024-03-14|3408.59
#2024-03-15|3419.69
#2024-03-18|3357.36
#2024-03-19|3395.31
#2024-03-20|3356.81
#2024-03-21|3386.38
#2024-03-22|3371.09
#2024-03-25|3374.65
#2024-03-26|3393.52
#2024-03-27|3338.22
#2024-03-28|3324.78
#2024-03-29| .
#2024-04-01| .
#2024-04-02|3318.23
#2024-04-03|3327.21
#2024-04-04|3332.91
#2024-04-05|3300.24
#2024-04-08|3338.32
#2024-04-09|3307.52
#2024-04-10|3301.46
#2024-04-11|3269.91
#2024-04-12|3267.95
#2024-04-15|3275.31
#2024-04-16|3202.24
#2024-04-17|3223.62
#2024-04-18|3204.87
#2024-04-19|3200.95
#2024-04-22|3228.36
#2024-04-23|3299.85
#2024-04-24|3218.85
#2024-04-25|3175.16
#2024-04-26|3221.89
#2024-04-29|3245.86
#2024-04-30|3254.03
#2024-05-01| .
#2024-05-02|3222.20
#2024-05-03|3262.07
#2024-05-06|3308.42
#2024-05-07|3353.96
#2024-05-08|3316.08
#2024-05-09| .
#2024-05-10|3396.04
#2024-05-13|3403.52
#2024-05-14|3416.63
#2024-05-15|3434.02
#2024-05-16|3413.14
#2024-05-17|3401.64
#2024-05-20|3446.01
#2024-05-21|3443.35
#2024-05-22|3434.34
#2024-05-23|3438.25
#2024-05-24|3423.19
#2024-05-27|3427.60
#2024-05-28|3414.22
#2024-05-29|3361.57
#2024-05-30|3369.71
#2024-05-31|3379.58
#2024-06-03|3391.67
#2024-06-04|3359.72
#2024-06-05|3397.01
#2024-06-06| .
#2024-06-07|3402.07
#2024-06-10|3368.30
#2024-06-11|3361.68
#2024-06-12|3458.44
#2024-06-13|3381.38
#2024-06-14|3354.13
#2024-06-17|3350.90
#2024-06-18|3348.96
#2024-06-19|3337.24
#2024-06-20|3383.60
#2024-06-21| .
#2024-06-24|3404.37
#2024-06-25|3364.98
#2024-06-26|3369.83
#2024-06-27|3374.97
#2024-06-28|3395.78
#2024-07-01|3420.21
#2024-07-02|3396.37
#2024-07-03|3401.99
#2024-07-04|3431.11
#2024-07-05|3423.99
#2024-07-08|3394.22
#2024-07-09|3375.78
#2024-07-10|3402.23
#2024-07-11|3452.10
#2024-07-12|3500.92
#2024-07-15|3467.17
#2024-07-16|3479.30
#2024-07-17|3492.78
#2024-07-18|3473.89
#2024-07-19|3469.02
#2024-07-22|3524.45
#2024-07-23|3532.38
#2024-07-24|3499.16
#2024-07-25|3492.51
#2024-07-26|3522.41
#2024-07-29|3532.87
#2024-07-30|3559.51
#2024-07-31|3575.23
#2024-08-01|3495.04
#2024-08-02|3325.97
#2024-08-05|3219.04
#2024-08-06|3229.13
#2024-08-07|3313.41
#2024-08-08|3313.68
#2024-08-09|3340.56
#2024-08-12|3339.66
#2024-08-13|3355.46
#2024-08-14|3372.37
#2024-08-15|3423.74
#2024-08-16|3450.62
#2024-08-19|3469.21
#2024-08-20|3436.29
#2024-08-21|3445.49
#2024-08-22|3485.31
#2024-08-23|3516.21
#2024-08-26|3530.91
#2024-08-27|3509.72
#2024-08-28|3522.77
#2024-08-29|3540.04
#2024-08-30|3549.04
#2024-09-02|3553.77
#2024-09-03|3496.86
#2024-09-04|3454.90
#2024-09-05|3440.97
#2024-09-06|3419.28
#2024-09-09|3468.57
#2024-09-10|3454.34
#2024-09-11|3434.93
#2024-09-12|3483.77
#2024-09-13|3506.85
#2024-09-16|3532.11
#2024-09-17|3563.89
#2024-09-18|3534.15
#2024-09-19|3602.75
#2024-09-20|3612.42
#2024-09-23|3603.81
#2024-09-24|3559.85
#2024-09-25|3554.80
#2024-09-26|3598.03
#2024-09-27|3584.15
#2024-09-30|3578.04
#2024-10-01|3540.90
#2024-10-02|3525.38
#2024-10-03|3473.75
#2024-10-04|3494.74
#2024-10-07|3479.32
#2024-10-08|3470.46
#2024-10-09|3477.40
#2024-10-10|3442.48
#2024-10-11|3488.34
#2024-10-14|3491.88
#2024-10-15|3486.34
#2024-10-16|3473.04
#2024-10-17|3498.26
#2024-10-18|3493.90
#2024-10-21|3470.28
#2024-10-22|3469.28
#2024-10-23|3507.72
#2024-10-24|3461.49
#2024-10-25|3483.50
#2024-10-28|3523.08
#2024-10-29|3518.38
#2024-10-30|3473.20
#2024-10-31|3445.01
#2024-11-01|3463.02
#2024-11-04|3486.45
#2024-11-05|3480.15
#2024-11-06|3475.28
#2024-11-07|3506.87
#2024-11-08|3474.07
#2024-11-11|3508.59
#2024-11-12|3418.84
#2024-11-13|3394.19
#2024-11-14|3426.06
#2024-11-15|3402.86
#2024-11-18|3411.16
#2024-11-19|3379.49
#2024-11-20|3376.15
#2024-11-21|3397.42
#2024-11-22|3414.39
#2024-11-25|3433.05
#2024-11-26|3404.71
#2024-11-27|3422.55
#2024-11-28|3444.51
#2024-11-29|3479.22
#2024-12-02|3507.74
#2024-12-03|3530.88
#2024-12-04|3528.79
#2024-12-05|3561.28
#2024-12-06|3559.67
#2024-12-09|3553.44
#2024-12-10|3530.84
#2024-12-11|3502.16
#2024-12-12|3482.80
#2024-12-13|3478.82
#2024-12-16|3479.14
#2024-12-17|3452.89
#2024-12-18|3471.30
#2024-12-19|3380.29
#2024-12-20|3378.89
#2024-12-23|3387.17
#2024-12-24| .
#2024-12-25| .
#2024-12-26| .
#2024-12-27|3425.81
#2024-12-30|3418.64
#2024-12-31| .
#2025-01-01| .
#2025-01-02|3462.03
#2025-01-03|3483.64
#2025-01-06| .
#2025-01-07|3512.07
#2025-01-08|3528.42
#2025-01-09|3521.95
#2025-01-10|3506.57
#2025-01-13|3494.53
#2025-01-14|3513.81
#2025-01-15|3605.60
#2025-01-16|3616.88
#2025-01-17|3653.75
#2025-01-20|3641.57
#2025-01-21|3702.28
#2025-01-22|3720.59
#2025-01-23|3801.34
#2025-01-24|3767.05
#2025-01-27|3742.39
#2025-01-28|3736.92
#2025-01-29|3730.71
#2025-01-30|3765.28
#2025-01-31|3757.97
#2025-02-03|3689.59
#2025-02-04|3695.79
#2025-02-05|3717.90
#2025-02-06|3779.32
#2025-02-07|3755.39
#2025-02-10|3773.04
#2025-02-11|3791.21
#2025-02-12|3791.98
#2025-02-13|3836.24
#2025-02-14|3852.03
#2025-02-17|3897.13
#2025-02-18|3912.26
#2025-02-19|3844.74
#2025-02-20|3836.24
#2025-02-21|3850.06
#2025-02-24|3825.80
#2025-02-25|3823.05
#2025-02-26|3882.24
#2025-02-27|3841.49
#2025-02-28|3826.90
#2025-03-03|3866.99
#2025-03-04|3707.52
#2025-03-05|3787.88
#2025-03-06|3772.71
#2025-03-07|3766.06
#2025-03-10|3712.02
#2025-03-11|3658.12
#2025-03-12|3677.06
#2025-03-13|3660.66
#2025-03-14|3729.93
#2025-03-17|3733.62
#2025-03-18|3750.98
#2025-03-19|3765.60
#2025-03-20|3763.32
#2025-03-21|3721.46
#2025-03-24|3731.06
#2025-03-25|3759.09
#2025-03-26|3703.92
#2025-03-27|3608.50
#2025-03-28|3572.89
#2025-03-31|3501.28
#2025-04-01|3540.47
#2025-04-02|3481.17
#2025-04-03|3339.10
#2025-04-04|3136.89
#2025-04-07|2974.66
#2025-04-08|3048.29
#2025-04-09|2947.71
#2025-04-10|3116.07
#2025-04-11|3128.07
#2025-04-14|3225.85
#2025-04-15|3295.35
#2025-04-16|3249.16
#2025-04-17|3232.44
#2025-04-18| .
#2025-04-21| .
#2025-04-22|3261.12
#2025-04-23|3312.92
#2025-04-24|3323.53
#2025-04-25|3360.40
#2025-04-28|3362.23
#2025-04-29|3362.60
#2025-04-30|3434.65
#2025-05-01| .
#2025-05-02|3465.37
#2025-05-05|3477.77
#2025-05-06|3421.78
#2025-05-07|3439.21
#2025-05-08|3456.03
#2025-05-09|3455.20
#2025-05-12|3565.42
#2025-05-13|3553.72
#2025-05-14|3547.16
#2025-05-15|3580.60
#2025-05-16|3583.66
#2025-05-19|3591.05
#2025-05-20|3608.86
#2025-05-21|3570.36
#2025-05-22|3488.05
#2025-05-23|3448.86
#2025-05-26|3502.25
#2025-05-27|3504.52
#2025-05-28|3490.42
#2025-05-29| .
#2025-05-30|3498.39
#2025-06-02|3496.79
#2025-06-03|3481.37
#2025-06-04|3501.14
#2025-06-05|3506.13
#2025-06-06| .
#2025-06-09|3517.95
#2025-06-10|3521.15
#2025-06-11|3506.55
#2025-06-12|3467.92
#2025-06-13|3416.15
#2025-06-16|3455.97
#2025-06-17|3417.69
#2025-06-18|3433.14
#2025-06-19|3414.00
#2025-06-20| .
#2025-06-23|3393.87
#2025-06-24|3467.19
#2025-06-25|3467.89
#2025-06-26|3477.73
#2025-06-27|3557.18
#2025-06-30|3532.68
#2025-07-01|3522.46
#2025-07-02|3553.05
#2025-07-03|3598.86
#2025-07-04|3566.75
#2025-07-07|3585.09
#2025-07-08|3598.16
#2025-07-09|3639.88
#2025-07-10|3699.80
#2025-07-11|3645.16
#2025-07-14|3646.96
#2025-07-15|3637.51
#2025-07-16|3596.48
#2025-07-17|3624.21
#2025-07-18|3622.42
#2025-07-21|3632.23
#2025-07-22|3591.95
#2025-07-23|3654.65
#2025-07-24|3676.62
#2025-07-25|3669.20
#2025-07-28|3650.66
#2025-07-29|3664.84
#2025-07-30|3677.51
#2025-07-31|3628.99
#2025-08-01|3574.53
#2025-08-04|3620.19
#2025-08-05|3628.74
#2025-08-06|3642.28
#2025-08-07|3679.12
#2025-08-08|3688.58
#2025-08-11|3687.55
#2025-08-12|3699.00
#2025-08-13|3714.25
#2025-08-14|3750.66
#2025-08-15|3762.02
#2025-08-18|3731.88
#2025-08-19|3764.39
#2025-08-20|3757.99
#2025-08-21|3745.53
#2025-08-22|3800.57
#2025-08-25|3789.35
#2025-08-26|3753.34
#2025-08-27|3733.91
#2025-08-28|3720.84
#2025-08-29|3699.68
#2025-09-01|3722.74
#2025-09-02|3643.47
#2025-09-03|3663.84
#2025-09-04|3672.07
#2025-09-05|3667.69
#2025-09-08|3675.24
#2025-09-09|3664.25
#2025-09-10|3670.94
#2025-09-11|3677.43
#2025-09-12|3685.04
#2025-09-15|3708.75
#2025-09-16|3665.10
#2025-09-17|3671.68
#2025-09-18|3698.56
#2025-09-19|3712.73
#2025-09-22|3703.50
#2025-09-23|3752.25
#2025-09-24|3695.43
#2025-09-25|3656.60
#2025-09-26|3710.27
#2025-09-29|3742.11
#2025-09-30|3746.76
#2025-10-01|3751.19
#2025-10-02|3780.94
#2025-10-03|3819.36
#2025-10-06|3858.29
#2025-10-07|3827.35
#2025-10-08|3840.24
#2025-10-09|3862.71
#2025-10-10|3826.08
#2025-10-13|3824.72
#2025-10-14|3817.68
#2025-10-15|3848.11
#2025-10-16|3838.09
#2025-10-17|3783.89
#2025-10-20|3832.68
#2025-10-21|3838.84
#2025-10-22|3845.58
#2025-10-23|3848.13
#2025-10-24|3863.02
#2025-10-27|3893.58
#2025-10-28|3879.04
#2025-10-29|3869.11
#2025-10-30|3888.76
#2025-10-31|3871.29
#2025-11-03|3869.57
#2025-11-04|3863.66
#2025-11-05|3862.22
#2025-11-06|3861.14
#2025-11-07|3828.77
#2025-11-10|3875.35
#2025-11-11|3935.70
#2025-11-12|3965.51
#2025-11-13|3942.68
#2025-11-14|3908.46
#2025-11-17|3867.32
#2025-11-18|3776.28
#2025-11-19|3785.08
#2025-11-20|3825.72
#2025-11-21|3811.17
#2025-11-24|3868.95
#2025-11-25|3903.52
#2025-11-26|3948.12
#2025-11-27|3965.91
#2025-11-28|3950.86
#2025-12-01|3935.87
#2025-12-02|3943.55
#2025-12-03|3919.49
#2025-12-04|3940.50
#2025-12-05|3962.04
#2025-12-08|3948.19
#2025-12-09|3937.26
#2025-12-10|3962.43
#2025-12-11|3972.78
#2025-12-12|3958.46
#2025-12-15|3977.86
#2025-12-16|3962.25
#2025-12-17|3954.65
#2025-12-18|3999.80
#2025-12-19|4034.56
#2025-12-22|4054.53
#2025-12-23|4066.54
#2025-12-24| .
#2025-12-25| .
#2025-12-26| .
#2025-12-29|4087.86
#2025-12-30|4117.89
#2025-12-31| .
#2026-01-01| .
#2026-01-02|4106.47
#2026-01-05|4117.39
#2026-01-06| .
#2026-01-07|4172.56
#2026-01-08|4142.31
#2026-01-09|4186.01
#2026-01-12|4188.81
#2026-01-13|4207.64
#2026-01-14|4207.73
#2026-01-15|4287.19
#2026-01-16|4299.89
#2026-01-19|4187.93
#2026-01-20|4182.84
#2026-01-21|4197.81
#2026-01-22|4262.90
#2026-01-23|4222.07
#2026-01-26|4207.56
#2026-01-27|4242.78
#2026-01-28|4232.58
#2026-01-29|4184.67
#2026-01-30|4182.34
#2026-02-02|4251.13
#2026-02-03|4224.03
#2026-02-04|4256.24
#2026-02-05|4178.08
#2026-02-06|4223.77
#2026-02-09|4263.10
#2026-02-10|4262.43
#2026-02-11|4226.50
#2026-02-12|4175.50
#2026-02-13|4140.60
#2026-02-16|4173.79
#2026-02-17|4194.26
#2026-02-18|4247.48
#2026-02-19|4207.10
#2026-02-20|4245.11
#2026-02-23|4190.74
#2026-02-24|4199.98
#2026-02-25|4236.75
#2026-02-26|4271.18
#2026-02-27|4264.18
#2026-03-02|4187.68
#2026-03-03|4087.72
#2026-03-04|4163.70
#2026-03-05|4137.58
#2026-03-06|4091.76
#2026-03-09|4042.38
#2026-03-10|4147.44
#2026-03-11|4097.09
#2026-03-12|4058.91
#2026-03-13|4044.62
#2026-03-16|4067.99
#2026-03-17|4084.93
#2026-03-18|4083.30
#2026-03-19|3983.41
#2026-03-20|3913.31
#2026-03-23|3926.97
#2026-03-24|3939.43