Table Data - OMX Stockholm Leisure Goods Gross Index
| Title | OMX Stockholm Leisure Goods Gross Index |
|---|---|
| Series ID | NASDAQSX402030GI |
| 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: SX402030GI Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2000-01-03 | 622.44 |
| 2000-01-04 | 626.48 |
| 2000-01-05 | 620.14 |
| 2000-01-06 | . |
| 2000-01-07 | 630.67 |
| 2000-01-10 | 639.16 |
| 2000-01-11 | 691.35 |
| 2000-01-12 | 717.62 |
| 2000-01-13 | 749.60 |
| 2000-01-14 | 759.70 |
| 2000-01-17 | 755.10 |
| 2000-01-18 | 729.74 |
| 2000-01-19 | 758.04 |
| 2000-01-20 | 796.43 |
| 2000-01-21 | 994.48 |
| 2000-01-24 | 1063.19 |
| 2000-01-25 | 1110.23 |
| 2000-01-26 | 1182.42 |
| 2000-01-27 | 1117.76 |
| 2000-01-28 | 1016.71 |
| 2000-01-31 | 967.93 |
| 2000-02-01 | 997.41 |
| 2000-02-02 | 983.27 |
| 2000-02-03 | 967.38 |
| 2000-02-04 | 949.19 |
| 2000-02-07 | 919.15 |
| 2000-02-08 | 999.43 |
| 2000-02-09 | 946.89 |
| 2000-02-10 | 913.17 |
| 2000-02-11 | 947.17 |
| 2000-02-14 | 989.61 |
| 2000-02-15 | 939.08 |
| 2000-02-16 | 939.08 |
| 2000-02-17 | 937.90 |
| 2000-02-18 | 920.06 |
| 2000-02-21 | 901.88 |
| 2000-02-22 | 848.22 |
| 2000-02-23 | 905.01 |
| 2000-02-24 | 874.14 |
| 2000-02-25 | 866.05 |
| 2000-02-28 | 879.37 |
| 2000-02-29 | 949.74 |
| 2000-03-01 | 916.58 |
| 2000-03-02 | 945.34 |
| 2000-03-03 | 943.05 |
| 2000-03-06 | 944.51 |
| 2000-03-07 | 1013.22 |
| 2000-03-08 | 928.70 |
| 2000-03-09 | 954.97 |
| 2000-03-10 | 930.72 |
| 2000-03-13 | 892.33 |
| 2000-03-14 | 888.28 |
| 2000-03-15 | 861.74 |
| 2000-03-16 | 875.80 |
| 2000-03-17 | 878.73 |
| 2000-03-20 | 880.76 |
| 2000-03-21 | 863.48 |
| 2000-03-22 | 886.82 |
| 2000-03-23 | 866.61 |
| 2000-03-24 | 862.57 |
| 2000-03-27 | 905.01 |
| 2000-03-28 | 890.86 |
| 2000-03-29 | 874.97 |
| 2000-03-30 | 830.23 |
| 2000-03-31 | 889.87 |
| 2000-04-03 | 869.66 |
| 2000-04-04 | 822.98 |
| 2000-04-05 | 802.22 |
| 2000-04-06 | 804.24 |
| 2000-04-07 | 797.90 |
| 2000-04-10 | 836.49 |
| 2000-04-11 | 816.28 |
| 2000-04-12 | 805.27 |
| 2000-04-13 | 787.08 |
| 2000-04-14 | 730.57 |
| 2000-04-17 | 738.66 |
| 2000-04-18 | 738.66 |
| 2000-04-19 | 716.51 |
| 2000-04-20 | 708.42 |
| 2000-04-21 | . |
| 2000-04-24 | . |
| 2000-04-25 | 728.83 |
| 2000-04-26 | 730.85 |
| 2000-04-27 | 748.13 |
| 2000-04-28 | 752.73 |
| 2000-05-01 | . |
| 2000-05-02 | 761.92 |
| 2000-05-03 | 806.66 |
| 2000-05-04 | 818.15 |
| 2000-05-05 | 812.08 |
| 2000-05-08 | 768.54 |
| 2000-05-09 | 720.39 |
| 2000-05-10 | 723.11 |
| 2000-05-11 | 725.13 |
| 2000-05-12 | 735.24 |
| 2000-05-15 | 725.13 |
| 2000-05-16 | 733.22 |
| 2000-05-17 | 687.97 |
| 2000-05-18 | 689.99 |
| 2000-05-19 | 651.16 |
| 2000-05-22 | 643.08 |
| 2000-05-23 | 647.47 |
| 2000-05-24 | 629.55 |
| 2000-05-25 | 645.72 |
| 2000-05-26 | 641.68 |
| 2000-05-29 | 633.60 |
| 2000-05-30 | 645.72 |
| 2000-05-31 | 653.80 |
| 2000-06-01 | . |
| 2000-06-02 | 669.62 |
| 2000-06-05 | 687.19 |
| 2000-06-06 | 671.02 |
| 2000-06-07 | 666.98 |
| 2000-06-08 | 654.86 |
| 2000-06-09 | 669.00 |
| 2000-06-12 | . |
| 2000-06-13 | 666.98 |
| 2000-06-14 | 653.64 |
| 2000-06-15 | 642.73 |
| 2000-06-16 | 638.69 |
| 2000-06-19 | 630.61 |
| 2000-06-20 | 641.92 |
| 2000-06-21 | 628.58 |
| 2000-06-22 | 626.56 |
| 2000-06-23 | . |
| 2000-06-26 | 635.35 |
| 2000-06-27 | 630.61 |
| 2000-06-28 | 622.52 |
| 2000-06-29 | 600.91 |
| 2000-06-30 | 604.95 |
| 2000-07-03 | 585.60 |
| 2000-07-04 | 585.60 |
| 2000-07-05 | 576.15 |
| 2000-07-06 | 583.41 |
| 2000-07-07 | 583.41 |
| 2000-07-10 | 600.57 |
| 2000-07-11 | 574.83 |
| 2000-07-12 | 571.54 |
| 2000-07-13 | 551.29 |
| 2000-07-14 | 559.87 |
| 2000-07-17 | 550.19 |
| 2000-07-18 | 545.84 |
| 2000-07-19 | 565.20 |
| 2000-07-20 | 568.96 |
| 2000-07-21 | 564.89 |
| 2000-07-24 | 581.22 |
| 2000-07-25 | 562.51 |
| 2000-07-26 | 575.93 |
| 2000-07-27 | 550.38 |
| 2000-07-28 | 547.12 |
| 2000-07-31 | 544.90 |
| 2000-08-01 | 525.13 |
| 2000-08-02 | 517.58 |
| 2000-08-03 | 495.72 |
| 2000-08-04 | 508.04 |
| 2000-08-07 | 496.82 |
| 2000-08-08 | 513.33 |
| 2000-08-09 | 508.50 |
| 2000-08-10 | 524.24 |
| 2000-08-11 | 516.75 |
| 2000-08-14 | 505.53 |
| 2000-08-15 | 498.72 |
| 2000-08-16 | 499.82 |
| 2000-08-17 | 497.57 |
| 2000-08-18 | 531.21 |
| 2000-08-21 | 561.71 |
| 2000-08-22 | 590.44 |
| 2000-08-23 | 591.32 |
| 2000-08-24 | 570.21 |
| 2000-08-25 | 572.14 |
| 2000-08-28 | 561.37 |
| 2000-08-29 | 576.26 |
| 2000-08-30 | 610.68 |
| 2000-08-31 | 638.08 |
| 2000-09-01 | 616.88 |
| 2000-09-04 | 688.39 |
| 2000-09-05 | 686.03 |
| 2000-09-06 | 661.19 |
| 2000-09-07 | 637.95 |
| 2000-09-08 | 658.41 |
| 2000-09-11 | 641.71 |
| 2000-09-12 | 633.79 |
| 2000-09-13 | 621.51 |
| 2000-09-14 | 647.38 |
| 2000-09-15 | 636.42 |
| 2000-09-18 | 639.49 |
| 2000-09-19 | 609.35 |
| 2000-09-20 | 612.55 |
| 2000-09-21 | 614.58 |
| 2000-09-22 | 598.17 |
| 2000-09-25 | 620.17 |
| 2000-09-26 | 619.47 |
| 2000-09-27 | 632.94 |
| 2000-09-28 | 617.12 |
| 2000-09-29 | 611.10 |
| 2000-10-02 | 617.23 |
| 2000-10-03 | 580.38 |
| 2000-10-04 | 592.67 |
| 2000-10-05 | 597.56 |
| 2000-10-06 | 588.95 |
| 2000-10-09 | 541.55 |
| 2000-10-10 | 552.63 |
| 2000-10-11 | 522.41 |
| 2000-10-12 | 536.66 |
| 2000-10-13 | 532.24 |
| 2000-10-16 | 578.40 |
| 2000-10-17 | 556.29 |
| 2000-10-18 | 535.44 |
| 2000-10-19 | 542.28 |
| 2000-10-20 | 541.30 |
| 2000-10-23 | 519.28 |
| 2000-10-24 | 529.09 |
| 2000-10-25 | 522.45 |
| 2000-10-26 | 520.50 |
| 2000-10-27 | 519.28 |
| 2000-10-30 | 497.17 |
| 2000-10-31 | 504.62 |
| 2000-11-01 | 480.31 |
| 2000-11-02 | 508.48 |
| 2000-11-03 | 519.28 |
| 2000-11-06 | 496.83 |
| 2000-11-07 | 488.59 |
| 2000-11-08 | 515.87 |
| 2000-11-09 | 511.94 |
| 2000-11-10 | 493.35 |
| 2000-11-13 | 464.60 |
| 2000-11-14 | 487.25 |
| 2000-11-15 | 506.88 |
| 2000-11-16 | 509.92 |
| 2000-11-17 | 527.11 |
| 2000-11-20 | 516.07 |
| 2000-11-21 | 491.03 |
| 2000-11-22 | 487.85 |
| 2000-11-23 | 476.68 |
| 2000-11-24 | 505.25 |
| 2000-11-27 | 511.40 |
| 2000-11-28 | 509.83 |
| 2000-11-29 | 497.57 |
| 2000-11-30 | 480.48 |
| 2000-12-01 | 493.77 |
| 2000-12-04 | 494.99 |
| 2000-12-05 | 499.91 |
| 2000-12-06 | 486.40 |
| 2000-12-07 | 475.67 |
| 2000-12-08 | 480.34 |
| 2000-12-11 | 460.83 |
| 2000-12-12 | 470.04 |
| 2000-12-13 | 451.61 |
| 2000-12-14 | 438.60 |
| 2000-12-15 | 403.55 |
| 2000-12-18 | 398.01 |
| 2000-12-19 | 380.35 |
| 2000-12-20 | 336.15 |
| 2000-12-21 | 367.31 |
| 2000-12-22 | 390.37 |
| 2000-12-25 | . |
| 2000-12-26 | . |
| 2000-12-27 | 387.42 |
| 2000-12-28 | 407.84 |
| 2000-12-29 | 416.64 |
| 2001-01-01 | . |
| 2001-01-02 | 392.37 |
| 2001-01-03 | 381.84 |
| 2001-01-04 | 406.63 |
| 2001-01-05 | 398.34 |
| 2001-01-08 | 380.35 |
| 2001-01-09 | 381.75 |
| 2001-01-10 | 368.93 |
| 2001-01-11 | 354.38 |
| 2001-01-12 | 383.40 |
| 2001-01-15 | 377.82 |
| 2001-01-16 | 389.74 |
| 2001-01-17 | 398.46 |
| 2001-01-18 | 409.06 |
| 2001-01-19 | 397.85 |
| 2001-01-22 | 387.42 |
| 2001-01-23 | 385.91 |
| 2001-01-24 | 388.46 |
| 2001-01-25 | 389.24 |
| 2001-01-26 | 375.96 |
| 2001-01-29 | 380.95 |
| 2001-01-30 | 381.85 |
| 2001-01-31 | 385.59 |
| 2001-02-01 | 389.43 |
| 2001-02-02 | 386.13 |
| 2001-02-05 | 372.97 |
| 2001-02-06 | 307.50 |
| 2001-02-07 | 293.55 |
| 2001-02-08 | 286.09 |
| 2001-02-09 | 288.20 |
| 2001-02-12 | 299.21 |
| 2001-02-13 | 284.00 |
| 2001-02-14 | 265.68 |
| 2001-02-15 | 263.79 |
| 2001-02-16 | 259.43 |
| 2001-02-19 | 262.73 |
| 2001-02-20 | 257.14 |
| 2001-02-21 | 255.48 |
| 2001-02-22 | 252.99 |
| 2001-02-23 | 249.06 |
| 2001-02-26 | 255.33 |
| 2001-02-27 | 259.26 |
| 2001-02-28 | 258.28 |
| 2001-03-01 | 256.63 |
| 2001-03-02 | 265.66 |
| 2001-03-05 | 285.89 |
| 2001-03-06 | 277.35 |
| 2001-03-07 | 275.64 |
| 2001-03-08 | 265.69 |
| 2001-03-09 | 272.33 |
| 2001-03-12 | 261.54 |
| 2001-03-13 | 234.86 |
| 2001-03-14 | 248.10 |
| 2001-03-15 | 253.30 |
| 2001-03-16 | 251.65 |
| 2001-03-19 | 245.01 |
| 2001-03-20 | 244.18 |
| 2001-03-21 | 246.86 |
| 2001-03-22 | 236.63 |
| 2001-03-23 | 262.36 |
| 2001-03-26 | 259.04 |
| 2001-03-27 | 259.36 |
| 2001-03-28 | 259.36 |
| 2001-03-29 | 252.13 |
| 2001-03-30 | 258.93 |
| 2001-04-02 | 253.58 |
| 2001-04-03 | 245.78 |
| 2001-04-04 | 239.54 |
| 2001-04-05 | 241.32 |
| 2001-04-06 | 247.56 |
| 2001-04-09 | 253.58 |
| 2001-04-10 | 244.68 |
| 2001-04-11 | 244.68 |
| 2001-04-12 | 235.77 |
| 2001-04-13 | . |
| 2001-04-16 | . |
| 2001-04-17 | 237.55 |
| 2001-04-18 | 243.10 |
| 2001-04-19 | 250.23 |
| 2001-04-20 | 250.23 |
| 2001-04-23 | 241.32 |
| 2001-04-24 | 235.77 |
| 2001-04-25 | 235.77 |
| 2001-04-26 | 276.74 |
| 2001-04-27 | 253.58 |
| 2001-04-30 | 257.14 |
| 2001-05-01 | . |
| 2001-05-02 | 276.95 |
| 2001-05-03 | 259.14 |
| 2001-05-04 | 259.24 |
| 2001-05-07 | 258.35 |
| 2001-05-08 | 244.99 |
| 2001-05-09 | 246.88 |
| 2001-05-10 | 251.33 |
| 2001-05-11 | 250.76 |
| 2001-05-14 | 247.80 |
| 2001-05-15 | 241.14 |
| 2001-05-16 | 246.59 |
| 2001-05-17 | 238.76 |
| 2001-05-18 | 241.81 |
| 2001-05-21 | 246.47 |
| 2001-05-22 | 268.88 |
| 2001-05-23 | 252.43 |
| 2001-05-24 | . |
| 2001-05-25 | 270.24 |
| 2001-05-28 | 270.24 |
| 2001-05-29 | 269.35 |
| 2001-05-30 | 269.35 |
| 2001-05-31 | 266.68 |
| 2001-06-01 | 255.04 |
| 2001-06-04 | . |
| 2001-06-05 | 250.75 |
| 2001-06-06 | 249.86 |
| 2001-06-07 | 263.54 |
| 2001-06-08 | 271.55 |
| 2001-06-11 | 259.97 |
| 2001-06-12 | 254.92 |
| 2001-06-13 | 246.90 |
| 2001-06-14 | 246.90 |
| 2001-06-15 | 244.23 |
| 2001-06-18 | 241.56 |
| 2001-06-19 | 238.00 |
| 2001-06-20 | 238.00 |
| 2001-06-21 | 227.77 |
| 2001-06-22 | . |
| 2001-06-25 | 234.04 |
| 2001-06-26 | 227.75 |
| 2001-06-27 | 236.82 |
| 2001-06-28 | 235.43 |
| 2001-06-29 | 233.65 |
| 2001-07-02 | 236.82 |
| 2001-07-03 | 235.04 |
| 2001-07-04 | 227.91 |
| 2001-07-05 | 224.91 |
| 2001-07-06 | 223.25 |
| 2001-07-09 | 214.34 |
| 2001-07-10 | 214.34 |
| 2001-07-11 | 214.34 |
| 2001-07-12 | 236.45 |
| 2001-07-13 | 236.45 |
| 2001-07-16 | 236.82 |
| 2001-07-17 | 210.28 |
| 2001-07-18 | 215.65 |
| 2001-07-19 | 219.61 |
| 2001-07-20 | 223.17 |
| 2001-07-23 | 219.61 |
| 2001-07-24 | 224.95 |
| 2001-07-25 | 230.29 |
| 2001-07-26 | 221.96 |
| 2001-07-27 | 214.84 |
| 2001-07-30 | 221.56 |
| 2001-07-31 | 222.99 |
| 2001-08-01 | 223.88 |
| 2001-08-02 | 223.88 |
| 2001-08-03 | 223.88 |
| 2001-08-06 | 204.54 |
| 2001-08-07 | 203.65 |
| 2001-08-08 | 210.10 |
| 2001-08-09 | 208.32 |
| 2001-08-10 | 209.21 |
| 2001-08-13 | 202.97 |
| 2001-08-14 | 199.41 |
| 2001-08-15 | 199.41 |
| 2001-08-16 | 201.19 |
| 2001-08-17 | 194.07 |
| 2001-08-20 | 209.21 |
| 2001-08-21 | 201.19 |
| 2001-08-22 | 194.07 |
| 2001-08-23 | 184.95 |
| 2001-08-24 | 189.40 |
| 2001-08-27 | 204.54 |
| 2001-08-28 | 204.54 |
| 2001-08-29 | 204.54 |
| 2001-08-30 | 210.10 |
| 2001-08-31 | 210.10 |
| 2001-09-03 | 224.53 |
| 2001-09-04 | 225.24 |
| 2001-09-05 | 225.60 |
| 2001-09-06 | 225.24 |
| 2001-09-07 | 222.74 |
| 2001-09-10 | 221.68 |
| 2001-09-11 | 210.67 |
| 2001-09-12 | 204.41 |
| 2001-09-13 | 205.12 |
| 2001-09-14 | 211.56 |
| 2001-09-17 | 210.67 |
| 2001-09-18 | 205.12 |
| 2001-09-19 | 205.12 |
| 2001-09-20 | 205.12 |
| 2001-09-21 | 205.12 |
| 2001-09-24 | 205.12 |
| 2001-09-25 | 213.35 |
| 2001-09-26 | 212.63 |
| 2001-09-27 | 213.35 |
| 2001-09-28 | 214.24 |
| 2001-10-01 | 214.24 |
| 2001-10-02 | 214.24 |
| 2001-10-03 | 214.24 |
| 2001-10-04 | 214.24 |
| 2001-10-05 | 207.40 |
| 2001-10-08 | 207.40 |
| 2001-10-09 | 202.84 |
| 2001-10-10 | 202.84 |
| 2001-10-11 | 202.84 |
| 2001-10-12 | 202.84 |
| 2001-10-15 | 200.56 |
| 2001-10-16 | 200.56 |
| 2001-10-17 | 200.56 |
| 2001-10-18 | 198.28 |
| 2001-10-19 | 198.28 |
| 2001-10-22 | 198.28 |
| 2001-10-23 | 209.68 |
| 2001-10-24 | 205.12 |
| 2001-10-25 | 205.12 |
| 2001-10-26 | 209.68 |
| 2001-10-29 | 218.79 |
| 2001-10-30 | 218.79 |
| 2001-10-31 | 218.79 |
| 2001-11-01 | 218.79 |
| 2001-11-02 | 218.79 |
| 2001-11-05 | 218.79 |
| 2001-11-06 | 214.24 |
| 2001-11-07 | 214.24 |
| 2001-11-08 | 214.24 |
| 2001-11-09 | 209.68 |
| 2001-11-12 | 209.68 |
| 2001-11-13 | 209.68 |
| 2001-11-14 | 205.12 |
| 2001-11-15 | 205.12 |
| 2001-11-16 | 209.68 |
| 2001-11-19 | 209.68 |
| 2001-11-20 | 214.24 |
| 2001-11-21 | 214.24 |
| 2001-11-22 | 209.68 |
| 2001-11-23 | 209.68 |
| 2001-11-26 | 205.12 |
| 2001-11-27 | 214.24 |
| 2001-11-28 | 214.24 |
| 2001-11-29 | 214.24 |
| 2001-11-30 | 209.68 |
| 2001-12-03 | 218.34 |
| 2001-12-04 | 218.34 |
| 2001-12-05 | 218.34 |
| 2001-12-06 | 210.13 |
| 2001-12-07 | 214.24 |
| 2001-12-10 | 214.24 |
| 2001-12-11 | 209.68 |
| 2001-12-12 | 209.68 |
| 2001-12-13 | 209.68 |
| 2001-12-14 | 205.12 |
| 2001-12-17 | 205.12 |
| 2001-12-18 | 205.58 |
| 2001-12-19 | 202.84 |
| 2001-12-20 | 202.84 |
| 2001-12-21 | 205.12 |
| 2001-12-24 | . |
| 2001-12-25 | . |
| 2001-12-26 | . |
| 2001-12-27 | 207.40 |
| 2001-12-28 | 216.52 |
| 2001-12-31 | . |
| 2002-01-01 | . |
| 2002-01-02 | 214.27 |
| 2002-01-03 | 218.01 |
| 2002-01-04 | 216.65 |
| 2002-01-07 | 218.87 |
| 2002-01-08 | 214.67 |
| 2002-01-09 | 219.99 |
| 2002-01-10 | 219.99 |
| 2002-01-11 | 222.00 |
| 2002-01-14 | 222.00 |
| 2002-01-15 | 210.80 |
| 2002-01-16 | 217.46 |
| 2002-01-17 | 219.78 |
| 2002-01-18 | 216.00 |
| 2002-01-21 | 217.30 |
| 2002-01-22 | 217.30 |
| 2002-01-23 | 217.30 |
| 2002-01-24 | 218.08 |
| 2002-01-25 | 215.86 |
| 2002-01-28 | 210.98 |
| 2002-01-29 | 213.64 |
| 2002-01-30 | 211.43 |
| 2002-01-31 | 220.44 |
| 2002-02-01 | 213.31 |
| 2002-02-04 | 219.96 |
| 2002-02-05 | 223.31 |
| 2002-02-06 | 232.18 |
| 2002-02-07 | 225.53 |
| 2002-02-08 | 227.74 |
| 2002-02-11 | 229.31 |
| 2002-02-12 | 227.09 |
| 2002-02-13 | 227.09 |
| 2002-02-14 | 224.22 |
| 2002-02-15 | 224.22 |
| 2002-02-18 | 224.22 |
| 2002-02-19 | 222.00 |
| 2002-02-20 | 222.00 |
| 2002-02-21 | 221.22 |
| 2002-02-22 | 221.22 |
| 2002-02-25 | 221.22 |
| 2002-02-26 | 221.22 |
| 2002-02-27 | 221.22 |
| 2002-02-28 | 226.23 |
| 2002-03-01 | 220.44 |
| 2002-03-04 | 222.00 |
| 2002-03-05 | 222.00 |
| 2002-03-06 | 218.66 |
| 2002-03-07 | 220.44 |
| 2002-03-08 | 221.80 |
| 2002-03-11 | 231.15 |
| 2002-03-12 | 231.15 |
| 2002-03-13 | 228.79 |
| 2002-03-14 | 228.79 |
| 2002-03-15 | 228.79 |
| 2002-03-18 | 235.85 |
| 2002-03-19 | 232.30 |
| 2002-03-20 | 237.41 |
| 2002-03-21 | 234.20 |
| 2002-03-22 | 235.12 |
| 2002-03-25 | 233.81 |
| 2002-03-26 | 236.95 |
| 2002-03-27 | 236.49 |
| 2002-03-28 | 231.07 |
| 2002-03-29 | . |
| 2002-04-01 | . |
| 2002-04-02 | 231.07 |
| 2002-04-03 | 239.82 |
| 2002-04-04 | 234.20 |
| 2002-04-05 | 235.12 |
| 2002-04-08 | 237.47 |
| 2002-04-09 | 243.28 |
| 2002-04-10 | 240.14 |
| 2002-04-11 | 243.94 |
| 2002-04-12 | 246.68 |
| 2002-04-15 | 246.68 |
| 2002-04-16 | 240.67 |
| 2002-04-17 | 242.96 |
| 2002-04-18 | 240.67 |
| 2002-04-19 | 240.67 |
| 2002-04-22 | 242.96 |
| 2002-04-23 | 242.96 |
| 2002-04-24 | 242.96 |
| 2002-04-25 | 239.10 |
| 2002-04-26 | 240.93 |
| 2002-04-29 | 239.10 |
| 2002-04-30 | 239.10 |
| 2002-05-01 | . |
| 2002-05-02 | 237.53 |
| 2002-05-03 | 237.53 |
| 2002-05-06 | 234.40 |
| 2002-05-07 | 232.83 |
| 2002-05-08 | 236.37 |
| 2002-05-09 | . |
| 2002-05-10 | 233.17 |
| 2002-05-13 | 240.25 |
| 2002-05-14 | 233.95 |
| 2002-05-15 | 235.66 |
| 2002-05-16 | 236.19 |
| 2002-05-17 | 244.25 |
| 2002-05-20 | . |
| 2002-05-21 | 244.25 |
| 2002-05-22 | 237.30 |
| 2002-05-23 | 237.30 |
| 2002-05-24 | 243.72 |
| 2002-05-27 | 243.72 |
| 2002-05-28 | 243.72 |
| 2002-05-29 | 243.72 |
| 2002-05-30 | 238.75 |
| 2002-05-31 | 243.79 |
| 2002-06-03 | 237.38 |
| 2002-06-04 | 234.23 |
| 2002-06-05 | 234.23 |
| 2002-06-06 | 234.23 |
| 2002-06-07 | 234.94 |
| 2002-06-10 | 233.37 |
| 2002-06-11 | 233.37 |
| 2002-06-12 | 233.37 |
| 2002-06-13 | 227.21 |
| 2002-06-14 | 227.21 |
| 2002-06-17 | 229.63 |
| 2002-06-18 | 230.93 |
| 2002-06-19 | 230.93 |
| 2002-06-20 | 230.93 |
| 2002-06-21 | . |
| 2002-06-24 | 222.48 |
| 2002-06-25 | 226.35 |
| 2002-06-26 | 219.94 |
| 2002-06-27 | 221.77 |
| 2002-06-28 | 225.63 |
| 2002-07-01 | 223.67 |
| 2002-07-02 | 224.85 |
| 2002-07-03 | 229.56 |
| 2002-07-04 | 229.56 |
| 2002-07-05 | 231.48 |
| 2002-07-08 | 231.48 |
| 2002-07-09 | 231.48 |
| 2002-07-10 | 231.48 |
| 2002-07-11 | 233.41 |
| 2002-07-12 | 235.34 |
| 2002-07-15 | 235.34 |
| 2002-07-16 | 225.57 |
| 2002-07-17 | 225.57 |
| 2002-07-18 | 225.57 |
| 2002-07-19 | 225.57 |
| 2002-07-22 | 231.42 |
| 2002-07-23 | 216.65 |
| 2002-07-24 | 223.71 |
| 2002-07-25 | 217.53 |
| 2002-07-26 | 215.60 |
| 2002-07-29 | 198.35 |
| 2002-07-30 | 215.21 |
| 2002-07-31 | 210.02 |
| 2002-08-01 | 210.98 |
| 2002-08-02 | 210.02 |
| 2002-08-05 | 208.84 |
| 2002-08-06 | 208.84 |
| 2002-08-07 | 211.58 |
| 2002-08-08 | 215.50 |
| 2002-08-09 | 212.76 |
| 2002-08-12 | 212.76 |
| 2002-08-13 | 214.69 |
| 2002-08-14 | 215.47 |
| 2002-08-15 | 219.36 |
| 2002-08-16 | 214.27 |
| 2002-08-19 | 211.37 |
| 2002-08-20 | 210.98 |
| 2002-08-21 | 210.98 |
| 2002-08-22 | 209.89 |
| 2002-08-23 | 209.89 |
| 2002-08-26 | 195.30 |
| 2002-08-27 | 193.34 |
| 2002-08-28 | 199.22 |
| 2002-08-29 | 197.86 |
| 2002-08-30 | 192.44 |
| 2002-09-02 | 188.51 |
| 2002-09-03 | 184.59 |
| 2002-09-04 | 176.85 |
| 2002-09-05 | 172.93 |
| 2002-09-06 | 172.93 |
| 2002-09-09 | 180.77 |
| 2002-09-10 | 180.77 |
| 2002-09-11 | 182.73 |
| 2002-09-12 | 182.73 |
| 2002-09-13 | 181.73 |
| 2002-09-16 | 183.72 |
| 2002-09-17 | 181.80 |
| 2002-09-18 | 181.80 |
| 2002-09-19 | 181.80 |
| 2002-09-20 | 181.80 |
| 2002-09-23 | 167.33 |
| 2002-09-24 | 167.33 |
| 2002-09-25 | 167.33 |
| 2002-09-26 | 167.33 |
| 2002-09-27 | 161.45 |
| 2002-09-30 | 180.74 |
| 2002-10-01 | 183.07 |
| 2002-10-02 | 178.41 |
| 2002-10-03 | 178.25 |
| 2002-10-04 | 168.91 |
| 2002-10-07 | 168.91 |
| 2002-10-08 | 175.92 |
| 2002-10-09 | 179.93 |
| 2002-10-10 | 179.93 |
| 2002-10-11 | 173.86 |
| 2002-10-14 | 173.86 |
| 2002-10-15 | 173.86 |
| 2002-10-16 | 184.60 |
| 2002-10-17 | 182.27 |
| 2002-10-18 | 179.86 |
| 2002-10-21 | 179.86 |
| 2002-10-22 | 179.86 |
| 2002-10-23 | 179.86 |
| 2002-10-24 | 176.79 |
| 2002-10-25 | 175.04 |
| 2002-10-28 | 175.04 |
| 2002-10-29 | 175.04 |
| 2002-10-30 | 170.37 |
| 2002-10-31 | 170.37 |
| 2002-11-01 | 170.37 |
| 2002-11-04 | 181.47 |
| 2002-11-05 | 179.06 |
| 2002-11-06 | 174.39 |
| 2002-11-07 | 176.72 |
| 2002-11-08 | 176.72 |
| 2002-11-11 | 178.40 |
| 2002-11-12 | 183.07 |
| 2002-11-13 | 178.40 |
| 2002-11-14 | 180.74 |
| 2002-11-15 | 182.60 |
| 2002-11-18 | 184.47 |
| 2002-11-19 | 183.07 |
| 2002-11-20 | 185.41 |
| 2002-11-21 | 190.08 |
| 2002-11-22 | 183.65 |
| 2002-11-25 | 175.71 |
| 2002-11-26 | 181.06 |
| 2002-11-27 | 178.25 |
| 2002-11-28 | 178.33 |
| 2002-11-29 | 184.87 |
| 2002-12-02 | 179.79 |
| 2002-12-03 | 182.12 |
| 2002-12-04 | 182.12 |
| 2002-12-05 | 182.12 |
| 2002-12-06 | 184.46 |
| 2002-12-09 | 184.46 |
| 2002-12-10 | 182.12 |
| 2002-12-11 | 173.71 |
| 2002-12-12 | 177.45 |
| 2002-12-13 | 175.11 |
| 2002-12-16 | 175.11 |
| 2002-12-17 | 172.78 |
| 2002-12-18 | 177.45 |
| 2002-12-19 | 177.45 |
| 2002-12-20 | 177.45 |
| 2002-12-23 | 181.32 |
| 2002-12-24 | . |
| 2002-12-25 | . |
| 2002-12-26 | . |
| 2002-12-27 | 176.81 |
| 2002-12-30 | 180.08 |
| 2002-12-31 | . |
| 2003-01-01 | . |
| 2003-01-02 | 181.48 |
| 2003-01-03 | 181.48 |
| 2003-01-06 | . |
| 2003-01-07 | 181.48 |
| 2003-01-08 | 181.48 |
| 2003-01-09 | 186.15 |
| 2003-01-10 | 186.15 |
| 2003-01-13 | 188.40 |
| 2003-01-14 | 175.79 |
| 2003-01-15 | 178.98 |
| 2003-01-16 | 177.58 |
| 2003-01-17 | 178.05 |
| 2003-01-20 | 178.05 |
| 2003-01-21 | 178.05 |
| 2003-01-22 | 178.05 |
| 2003-01-23 | 178.05 |
| 2003-01-24 | 169.64 |
| 2003-01-27 | 169.64 |
| 2003-01-28 | 176.84 |
| 2003-01-29 | 176.50 |
| 2003-01-30 | 176.50 |
| 2003-01-31 | 180.85 |
| 2003-02-03 | 176.03 |
| 2003-02-04 | 174.16 |
| 2003-02-05 | 174.16 |
| 2003-02-06 | 174.16 |
| 2003-02-07 | 174.16 |
| 2003-02-10 | 174.16 |
| 2003-02-11 | 174.16 |
| 2003-02-12 | 177.38 |
| 2003-02-13 | 174.16 |
| 2003-02-14 | 174.16 |
| 2003-02-17 | 174.16 |
| 2003-02-18 | 174.16 |
| 2003-02-19 | 181.17 |
| 2003-02-20 | 181.17 |
| 2003-02-21 | 181.17 |
| 2003-02-24 | 181.17 |
| 2003-02-25 | 181.17 |
| 2003-02-26 | 181.17 |
| 2003-02-27 | 181.17 |
| 2003-02-28 | 179.56 |
| 2003-03-03 | 171.62 |
| 2003-03-04 | 171.62 |
| 2003-03-05 | 171.62 |
| 2003-03-06 | 165.55 |
| 2003-03-07 | 165.55 |
| 2003-03-10 | 163.95 |
| 2003-03-11 | 170.95 |
| 2003-03-12 | 174.02 |
| 2003-03-13 | 174.02 |
| 2003-03-14 | 178.22 |
| 2003-03-17 | 181.43 |
| 2003-03-18 | 181.43 |
| 2003-03-19 | 181.43 |
| 2003-03-20 | 181.43 |
| 2003-03-21 | 181.43 |
| 2003-03-24 | 181.43 |
| 2003-03-25 | 176.76 |
| 2003-03-26 | 176.76 |
| 2003-03-27 | 185.23 |
| 2003-03-28 | 178.69 |
| 2003-03-31 | 181.90 |
| 2003-04-01 | 183.56 |
| 2003-04-02 | 183.56 |
| 2003-04-03 | 171.87 |
| 2003-04-04 | 171.87 |
| 2003-04-07 | 171.87 |
| 2003-04-08 | 180.64 |
| 2003-04-09 | 181.12 |
| 2003-04-10 | 181.12 |
| 2003-04-11 | 181.12 |
| 2003-04-14 | 181.93 |
| 2003-04-15 | 181.93 |
| 2003-04-16 | 177.06 |
| 2003-04-17 | 177.06 |
| 2003-04-18 | . |
| 2003-04-21 | . |
| 2003-04-22 | 176.25 |
| 2003-04-23 | 181.12 |
| 2003-04-24 | 181.12 |
| 2003-04-25 | 181.12 |
| 2003-04-28 | 181.12 |
| 2003-04-29 | 184.34 |
| 2003-04-30 | 186.77 |
| 2003-05-01 | . |
| 2003-05-02 | 186.77 |
| 2003-05-05 | 189.20 |
| 2003-05-06 | 194.07 |
| 2003-05-07 | 190.06 |
| 2003-05-08 | 190.06 |
| 2003-05-09 | 185.19 |
| 2003-05-12 | 185.19 |
| 2003-05-13 | 185.19 |
| 2003-05-14 | 185.19 |
| 2003-05-15 | 180.32 |
| 2003-05-16 | 180.32 |
| 2003-05-19 | 181.29 |
| 2003-05-20 | 181.29 |
| 2003-05-21 | 182.83 |
| 2003-05-22 | 192.52 |
| 2003-05-23 | 192.52 |
| 2003-05-26 | 192.52 |
| 2003-05-27 | 187.86 |
| 2003-05-28 | 182.99 |
| 2003-05-29 | . |
| 2003-05-30 | 187.37 |
| 2003-06-02 | 187.37 |
| 2003-06-03 | 190.27 |
| 2003-06-04 | 190.27 |
| 2003-06-05 | 195.14 |
| 2003-06-06 | 198.84 |
| 2003-06-09 | . |
| 2003-06-10 | 195.73 |
| 2003-06-11 | 195.73 |
| 2003-06-12 | 200.60 |
| 2003-06-13 | 196.56 |
| 2003-06-16 | 200.60 |
| 2003-06-17 | 194.13 |
| 2003-06-18 | 196.56 |
| 2003-06-19 | 198.19 |
| 2003-06-20 | . |
| 2003-06-23 | 198.19 |
| 2003-06-24 | 197.73 |
| 2003-06-25 | 195.78 |
| 2003-06-26 | 195.78 |
| 2003-06-27 | 195.78 |
| 2003-06-30 | 198.22 |
| 2003-07-01 | 195.78 |
| 2003-07-02 | 193.35 |
| 2003-07-03 | 191.90 |
| 2003-07-04 | 194.13 |
| 2003-07-07 | 191.69 |
| 2003-07-08 | 187.68 |
| 2003-07-09 | 187.68 |
| 2003-07-10 | 192.55 |
| 2003-07-11 | 198.84 |
| 2003-07-14 | 201.43 |
| 2003-07-15 | 201.43 |
| 2003-07-16 | 199.00 |
| 2003-07-17 | 199.00 |
| 2003-07-18 | 199.00 |
| 2003-07-21 | 199.48 |
| 2003-07-22 | 199.00 |
| 2003-07-23 | 199.00 |
| 2003-07-24 | 199.00 |
| 2003-07-25 | 199.00 |
| 2003-07-28 | 199.00 |
| 2003-07-29 | 193.37 |
| 2003-07-30 | 194.34 |
| 2003-07-31 | 191.74 |
| 2003-08-01 | 191.74 |
| 2003-08-04 | 189.63 |
| 2003-08-05 | 194.01 |
| 2003-08-06 | 192.71 |
| 2003-08-07 | 192.71 |
| 2003-08-08 | 194.65 |
| 2003-08-11 | 194.95 |
| 2003-08-12 | 196.56 |
| 2003-08-13 | 196.56 |
| 2003-08-14 | 196.56 |
| 2003-08-15 | 194.98 |
| 2003-08-18 | 194.49 |
| 2003-08-19 | 194.98 |
| 2003-08-20 | 198.01 |
| 2003-08-21 | 198.65 |
| 2003-08-22 | 198.53 |
| 2003-08-25 | 201.42 |
| 2003-08-26 | 200.44 |
| 2003-08-27 | 196.59 |
| 2003-08-28 | 204.87 |
| 2003-08-29 | 208.73 |
| 2003-09-01 | 201.46 |
| 2003-09-02 | 205.47 |
| 2003-09-03 | 207.26 |
| 2003-09-04 | 203.04 |
| 2003-09-05 | 204.98 |
| 2003-09-08 | 203.38 |
| 2003-09-09 | 199.00 |
| 2003-09-10 | 199.00 |
| 2003-09-11 | 199.00 |
| 2003-09-12 | 202.05 |
| 2003-09-15 | 204.48 |
| 2003-09-16 | 196.56 |
| 2003-09-17 | 199.34 |
| 2003-09-18 | 197.39 |
| 2003-09-19 | 201.41 |
| 2003-09-22 | 198.97 |
| 2003-09-23 | 198.97 |
| 2003-09-24 | 201.41 |
| 2003-09-25 | 200.60 |
| 2003-09-26 | 200.60 |
| 2003-09-29 | 201.23 |
| 2003-09-30 | 197.83 |
| 2003-10-01 | 195.09 |
| 2003-10-02 | 195.09 |
| 2003-10-03 | 191.88 |
| 2003-10-06 | 191.88 |
| 2003-10-07 | 191.88 |
| 2003-10-08 | 191.88 |
| 2003-10-09 | 193.79 |
| 2003-10-10 | 195.25 |
| 2003-10-13 | 195.25 |
| 2003-10-14 | 195.25 |
| 2003-10-15 | 193.65 |
| 2003-10-16 | 195.94 |
| 2003-10-17 | 193.02 |
| 2003-10-20 | 192.53 |
| 2003-10-21 | 195.45 |
| 2003-10-22 | 194.14 |
| 2003-10-23 | 195.60 |
| 2003-10-24 | 197.55 |
| 2003-10-27 | 194.47 |
| 2003-10-28 | 191.26 |
| 2003-10-29 | 194.18 |
| 2003-10-30 | 199.05 |
| 2003-10-31 | 204.38 |
#2003-11-03| 206.14
#2003-11-04| 205.50
#2003-11-05| 205.50
#2003-11-06| 203.06
#2003-11-07| 203.06
#2003-11-10| 201.11
#2003-11-11| 203.87
#2003-11-12| 202.58
#2003-11-13| 204.35
#2003-11-14| 204.35
#2003-11-17| 200.60
#2003-11-18| 198.34
#2003-11-19| 202.23
#2003-11-20| 201.92
#2003-11-21| 199.99
#2003-11-24| 202.42
#2003-11-25| 202.42
#2003-11-26| 202.26
#2003-11-27| 203.71
#2003-11-28| 203.71
#2003-12-01| 200.47
#2003-12-02| 202.91
#2003-12-03| 203.88
#2003-12-04| 201.77
#2003-12-05| 204.21
#2003-12-08| 205.67
#2003-12-09| 207.60
#2003-12-10| 206.14
#2003-12-11| 210.52
#2003-12-12| 207.27
#2003-12-15| 208.74
#2003-12-16| 206.30
#2003-12-17| 208.74
#2003-12-18| 209.38
#2003-12-19| 212.46
#2003-12-22| 213.92
#2003-12-23| 208.56
#2003-12-24| .
#2003-12-25| .
#2003-12-26| .
#2003-12-29| 204.85
#2003-12-30| 214.59
#2003-12-31| .
#2004-01-01| .
#2004-01-02| 209.72
#2004-01-05| 205.34
#2004-01-06| .
#2004-01-07| 202.76
#2004-01-08| 201.94
#2004-01-09| 204.37
#2004-01-12| 216.68
#2004-01-13| 214.25
#2004-01-14| 215.89
#2004-01-15| 214.92
#2004-01-16| 216.54
#2004-01-19| 214.11
#2004-01-20| 216.06
#2004-01-21| 210.70
#2004-01-22| 212.16
#2004-01-23| 210.21
#2004-01-26| 215.89
#2004-01-27| 214.43
#2004-01-28| 210.05
#2004-01-29| 212.49
#2004-01-30| 214.76
#2004-02-02| 214.59
#2004-02-03| 213.95
#2004-02-04| 216.04
#2004-02-05| 215.07
#2004-02-06| 214.43
#2004-02-09| 216.38
#2004-02-10| 219.59
#2004-02-11| 216.84
#2004-02-12| 216.04
#2004-02-13| 216.04
#2004-02-16| 205.67
#2004-02-17| 206.16
#2004-02-18| 204.69
#2004-02-19| 207.75
#2004-02-20| 210.83
#2004-02-23| 217.67
#2004-02-24| 218.48
#2004-02-25| 218.33
#2004-02-26| 218.98
#2004-02-27| 220.42
#2004-03-01| 223.82
#2004-03-02| 225.57
#2004-03-03| 223.15
#2004-03-04| 221.69
#2004-03-05| 219.25
#2004-03-08| 221.69
#2004-03-09| 220.06
#2004-03-10| 212.78
#2004-03-11| 212.78
#2004-03-12| 214.24
#2004-03-15| 212.80
#2004-03-16| 208.91
#2004-03-17| 214.26
#2004-03-18| 211.83
#2004-03-19| 210.37
#2004-03-22| 208.39
#2004-03-23| 216.82
#2004-03-24| 214.38
#2004-03-25| 214.38
#2004-03-26| 210.69
#2004-03-29| 210.99
#2004-03-30| 210.50
#2004-03-31| 214.40
#2004-04-01| 215.21
#2004-04-02| 218.25
#2004-04-05| 219.23
#2004-04-06| 219.25
#2004-04-07| 216.82
#2004-04-08| 228.89
#2004-04-09| .
#2004-04-12| .
#2004-04-13| 228.27
#2004-04-14| 231.97
#2004-04-15| 231.32
#2004-04-16| 231.32
#2004-04-19| 231.72
#2004-04-20| 231.42
#2004-04-21| 231.02
#2004-04-22| 231.02
#2004-04-23| 232.02
#2004-04-26| 234.54
#2004-04-27| 234.03
#2004-04-28| 232.02
#2004-04-29| 230.01
#2004-04-30| 231.62
#2004-05-03| 233.53
#2004-05-04| 233.03
#2004-05-05| 231.52
#2004-05-06| 233.13
#2004-05-07| 231.62
#2004-05-10| 223.58
#2004-05-11| 227.00
#2004-05-12| 225.68
#2004-05-13| 223.17
#2004-05-14| 219.96
#2004-05-17| 224.48
#2004-05-18| 219.96
#2004-05-19| 216.94
#2004-05-20| .
#2004-05-21| 222.97
#2004-05-24| 220.66
#2004-05-25| 221.17
#2004-05-26| 221.97
#2004-05-27| 226.49
#2004-05-28| 227.00
#2004-05-31| .
#2004-06-01| 224.48
#2004-06-02| 221.97
#2004-06-03| 224.48
#2004-06-04| 226.19
#2004-06-07| 225.69
#2004-06-08| 225.69
#2004-06-09| 224.48
#2004-06-10| 222.37
#2004-06-11| 222.88
#2004-06-14| 218.35
#2004-06-15| 216.34
#2004-06-16| 216.34
#2004-06-17| 215.34
#2004-06-18| 217.85
#2004-06-21| 217.85
#2004-06-22| 212.93
#2004-06-23| 213.73
#2004-06-24| 213.73
#2004-06-25| .
#2004-06-28| 214.23
#2004-06-29| 212.72
#2004-06-30| 211.72
#2004-07-01| 216.24
#2004-07-02| 212.72
#2004-07-05| 217.54
#2004-07-06| 219.15
#2004-07-07| 224.97
#2004-07-08| 223.16
#2004-07-09| 225.97
#2004-07-12| 224.77
#2004-07-13| 223.96
#2004-07-14| 222.36
#2004-07-15| 222.66
#2004-07-16| 222.25
#2004-07-19| 220.04
#2004-07-20| 220.65
#2004-07-21| 220.65
#2004-07-22| 221.55
#2004-07-23| 226.58
#2004-07-26| 227.08
#2004-07-27| 223.06
#2004-07-28| 223.66
#2004-07-29| 221.65
#2004-07-30| 220.45
#2004-08-02| 219.65
#2004-08-03| 222.46
#2004-08-04| 221.25
#2004-08-05| 220.75
#2004-08-06| 221.25
#2004-08-09| 219.65
#2004-08-10| 219.14
#2004-08-11| 219.85
#2004-08-12| 217.83
#2004-08-13| 217.83
#2004-08-16| 216.63
#2004-08-17| 220.65
#2004-08-18| 217.63
#2004-08-19| 210.59
#2004-08-20| 206.37
#2004-08-23| 206.17
#2004-08-24| 205.88
#2004-08-25| 203.36
#2004-08-26| 203.87
#2004-08-27| 205.68
#2004-08-30| 205.47
#2004-08-31| 205.47
#2004-09-01| 208.49
#2004-09-02| 208.49
#2004-09-03| 208.49
#2004-09-06| 205.68
#2004-09-07| 207.28
#2004-09-08| 211.70
#2004-09-09| 211.60
#2004-09-10| 214.71
#2004-09-13| 217.83
#2004-09-14| 219.43
#2004-09-15| 223.65
#2004-09-16| 224.46
#2004-09-17| 225.16
#2004-09-20| 227.37
#2004-09-21| 221.54
#2004-09-22| 223.65
#2004-09-23| 222.64
#2004-09-24| 222.14
#2004-09-27| 220.94
#2004-09-28| 222.25
#2004-09-29| 222.25
#2004-09-30| 225.26
#2004-10-01| 224.76
#2004-10-04| 226.27
#2004-10-05| 224.66
#2004-10-06| 223.86
#2004-10-07| 225.06
#2004-10-08| 225.06
#2004-10-11| 225.67
#2004-10-12| 224.26
#2004-10-13| 224.26
#2004-10-14| 226.87
#2004-10-15| 232.20
#2004-10-18| 232.20
#2004-10-19| 232.20
#2004-10-20| 232.50
#2004-10-21| 230.09
#2004-10-22| 232.10
#2004-10-25| 230.09
#2004-10-26| 238.91
#2004-10-27| 237.00
#2004-10-28| 235.40
#2004-10-29| 238.21
#2004-11-01| 238.61
#2004-11-02| 237.31
#2004-11-03| 238.41
#2004-11-04| 239.92
#2004-11-05| 239.92
#2004-11-08| 239.92
#2004-11-09| 239.92
#2004-11-10| 241.43
#2004-11-11| 241.93
#2004-11-12| 241.93
#2004-11-15| 239.92
#2004-11-16| 238.41
#2004-11-17| 241.53
#2004-11-18| 241.93
#2004-11-19| 243.13
#2004-11-22| 241.93
#2004-11-23| 241.42
#2004-11-24| 242.63
#2004-11-25| 241.83
#2004-11-26| 232.28
#2004-11-29| 239.01
#2004-11-30| 239.52
#2004-12-01| 241.83
#2004-12-02| 240.22
#2004-12-03| 239.92
#2004-12-06| 241.53
#2004-12-07| 239.41
#2004-12-08| 241.83
#2004-12-09| 240.62
#2004-12-10| 241.92
#2004-12-13| 236.30
#2004-12-14| 224.15
#2004-12-15| 230.18
#2004-12-16| 241.83
#2004-12-17| 243.13
#2004-12-20| 241.22
#2004-12-21| 246.45
#2004-12-22| 242.73
#2004-12-23| 243.63
#2004-12-24| .
#2004-12-27| 241.93
#2004-12-28| 242.93
#2004-12-29| 241.53
#2004-12-30| 241.02
#2004-12-31| .
#2005-01-03| 246.05
#2005-01-04| 237.51
#2005-01-05| 238.62
#2005-01-06| .
#2005-01-07| 240.13
#2005-01-10| 240.93
#2005-01-11| 237.72
#2005-01-12| 235.51
#2005-01-13| 239.83
#2005-01-14| 240.63
#2005-01-17| 237.82
#2005-01-18| 240.34
#2005-01-19| 235.41
#2005-01-20| 240.44
#2005-01-21| 238.93
#2005-01-24| 237.92
#2005-01-25| 239.53
#2005-01-26| 240.64
#2005-01-27| 239.53
#2005-01-28| 246.67
#2005-01-31| 246.66
#2005-02-01| 246.76
#2005-02-02| 246.05
#2005-02-03| 247.36
#2005-02-04| 251.98
#2005-02-07| 253.89
#2005-02-08| 246.97
#2005-02-09| 252.19
#2005-02-10| 252.99
#2005-02-11| 244.95
#2005-02-14| 246.96
#2005-02-15| 250.38
#2005-02-16| 264.25
#2005-02-17| 262.54
#2005-02-18| 264.25
#2005-02-21| 271.39
#2005-02-22| 273.91
#2005-02-23| 265.46
#2005-02-24| 262.75
#2005-02-25| 270.08
#2005-02-28| 263.55
#2005-03-01| 267.07
#2005-03-02| 267.97
#2005-03-03| 271.79
#2005-03-04| 270.08
#2005-03-07| 281.74
#2005-03-08| 279.23
#2005-03-09| 277.12
#2005-03-10| 278.22
#2005-03-11| 280.53
#2005-03-14| 285.15
#2005-03-15| 285.75
#2005-03-16| 284.75
#2005-03-17| 284.44
#2005-03-18| 281.83
#2005-03-21| 280.83
#2005-03-22| 279.92
#2005-03-23| 279.42
#2005-03-24| 279.82
#2005-03-25| .
#2005-03-28| .
#2005-03-29| 284.85
#2005-03-30| 281.13
#2005-03-31| 281.13
#2005-04-01| 281.13
#2005-04-04| 280.73
#2005-04-05| 283.34
#2005-04-06| 288.86
#2005-04-07| 287.66
#2005-04-08| 290.17
#2005-04-11| 283.74
#2005-04-12| 287.26
#2005-04-13| 288.76
#2005-04-14| 292.18
#2005-04-15| 288.76
#2005-04-18| 289.67
#2005-04-19| 287.96
#2005-04-20| 287.15
#2005-04-21| 285.15
#2005-04-22| 291.38
#2005-04-25| 288.06
#2005-04-26| 288.06
#2005-04-27| 279.72
#2005-04-28| 284.75
#2005-04-29| 282.23
#2005-05-02| 271.48
#2005-05-03| 271.48
#2005-05-04| 269.87
#2005-05-05| .
#2005-05-06| 270.38
#2005-05-09| 274.90
#2005-05-10| 262.85
#2005-05-11| 264.06
#2005-05-12| 264.06
#2005-05-13| 263.25
#2005-05-16| 266.47
#2005-05-17| 268.27
#2005-05-18| 270.79
#2005-05-19| 271.79
#2005-05-20| 290.99
#2005-05-23| 286.98
#2005-05-24| 284.39
#2005-05-25| 280.20
#2005-05-26| 280.20
#2005-05-27| 284.05
#2005-05-30| 285.55
#2005-05-31| 284.00
#2005-06-01| 282.96
#2005-06-02| 280.38
#2005-06-03| 278.77
#2005-06-06| .
#2005-06-07| 280.32
#2005-06-08| 282.33
#2005-06-09| 283.48
#2005-06-10| 287.10
#2005-06-13| 285.90
#2005-06-14| 286.70
#2005-06-15| 281.53
#2005-06-16| 286.01
#2005-06-17| 286.01
#2005-06-20| 285.49
#2005-06-21| 284.46
#2005-06-22| 284.92
#2005-06-23| 281.53
#2005-06-24| .
#2005-06-27| 272.34
#2005-06-28| 270.34
#2005-06-29| 266.95
#2005-06-30| 270.51
#2005-07-01| 272.53
#2005-07-04| 267.93
#2005-07-05| 268.27
#2005-07-06| 266.72
#2005-07-07| 264.14
#2005-07-08| 262.99
#2005-07-11| 263.51
#2005-07-12| 263.51
#2005-07-13| 264.31
#2005-07-14| 262.76
#2005-07-15| 262.76
#2005-07-18| 260.12
#2005-07-19| 260.70
#2005-07-20| 258.63
#2005-07-21| 261.10
#2005-07-22| 267.08
#2005-07-25| 265.52
#2005-07-26| 265.29
#2005-07-27| 265.81
#2005-07-28| 267.08
#2005-07-29| 269.26
#2005-08-01| 274.42
#2005-08-02| 281.54
#2005-08-03| 294.81
#2005-08-04| 290.50
#2005-08-05| 300.25
#2005-08-08| 298.07
#2005-08-09| 297.67
#2005-08-10| 297.67
#2005-08-11| 298.42
#2005-08-12| 295.44
#2005-08-15| 310.77
#2005-08-16| 311.63
#2005-08-17| 313.01
#2005-08-18| 304.45
#2005-08-19| 312.20
#2005-08-22| 311.22
#2005-08-23| 313.18
#2005-08-24| 308.24
#2005-08-25| 305.95
#2005-08-26| 307.16
#2005-08-29| 305.84
#2005-08-30| 304.17
#2005-08-31| 321.46
#2005-09-01| 338.53
#2005-09-02| 331.46
#2005-09-05| 329.39
#2005-09-06| 336.00
#2005-09-07| 339.62
#2005-09-08| 338.58
#2005-09-09| 332.21
#2005-09-12| 337.78
#2005-09-13| 330.54
#2005-09-14| 331.57
#2005-09-15| 325.83
#2005-09-16| 326.70
#2005-09-19| 327.27
#2005-09-20| 327.27
#2005-09-21| 321.82
#2005-09-22| 312.51
#2005-09-23| 317.56
#2005-09-26| 332.96
#2005-09-27| 337.27
#2005-09-28| 341.12
#2005-09-29| 345.89
#2005-09-30| 345.89
#2005-10-03| 344.11
#2005-10-04| 344.11
#2005-10-05| 344.11
#2005-10-06| 338.93
#2005-10-07| 338.30
#2005-10-10| 340.54
#2005-10-11| 337.49
#2005-10-12| 340.82
#2005-10-13| 338.41
#2005-10-14| 334.22
#2005-10-17| 332.43
#2005-10-18| 332.95
#2005-10-19| 330.94
#2005-10-20| 333.58
#2005-10-21| 334.44
#2005-10-24| 336.45
#2005-10-25| 334.38
#2005-10-26| 341.84
#2005-10-27| 339.20
#2005-10-28| 342.13
#2005-10-31| 342.70
#2005-11-01| 341.78
#2005-11-02| 340.23
#2005-11-03| 350.69
#2005-11-04| 355.74
#2005-11-07| 369.70
#2005-11-08| 361.95
#2005-11-09| 371.31
#2005-11-10| 370.16
#2005-11-11| 373.37
#2005-11-14| 375.15
#2005-11-15| 379.92
#2005-11-16| 383.71
#2005-11-17| 376.98
#2005-11-18| 378.19
#2005-11-21| 380.60
#2005-11-22| 382.20
#2005-11-23| 384.61
#2005-11-24| 392.19
#2005-11-25| 394.95
#2005-11-28| 389.33
#2005-11-29| 386.75
#2005-11-30| 389.33
#2005-12-01| 394.95
#2005-12-02| 383.41
#2005-12-05| 390.94
#2005-12-06| 390.94
#2005-12-07| 388.93
#2005-12-08| 381.58
#2005-12-09| 384.16
#2005-12-12| 389.24
#2005-12-13| 387.15
#2005-12-14| 409.79
#2005-12-15| 411.08
#2005-12-16| 407.11
#2005-12-19| 403.24
#2005-12-20| 403.24
#2005-12-21| 407.43
#2005-12-22| 409.21
#2005-12-23| 410.82
#2005-12-26| .
#2005-12-27| 412.60
#2005-12-28| 419.55
#2005-12-29| 422.14
#2005-12-30| 421.56
#2006-01-02| 411.22
#2006-01-03| 407.43
#2006-01-04| 395.17
#2006-01-05| 398.82
#2006-01-06| .
#2006-01-09| 394.40
#2006-01-10| 391.19
#2006-01-11| 388.78
#2006-01-12| 383.38
#2006-01-13| 383.61
#2006-01-16| 389.81
#2006-01-17| 387.80
#2006-01-18| 376.83
#2006-01-19| 380.05
#2006-01-20| 385.22
#2006-01-23| 375.23
#2006-01-24| 370.46
#2006-01-25| 369.25
#2006-01-26| 371.84
#2006-01-27| 375.63
#2006-01-30| 384.01
#2006-01-31| 384.33
#2006-02-01| 383.92
#2006-02-02| 383.35
#2006-02-03| 376.66
#2006-02-06| 377.46
#2006-02-07| 380.22
#2006-02-08| 386.20
#2006-02-09| 386.02
#2006-02-10| 387.31
#2006-02-13| 389.90
#2006-02-14| 390.39
#2006-02-15| 396.18
#2006-02-16| 404.53
#2006-02-17| 417.42
#2006-02-20| 409.70
#2006-02-21| 407.43
#2006-02-22| 411.48
#2006-02-23| 411.48
#2006-02-24| 406.80
#2006-02-27| 401.18
#2006-02-28| 395.66
#2006-03-01| 398.82
#2006-03-02| 389.06
#2006-03-03| 392.04
#2006-03-06| 397.13
#2006-03-07| 394.54
#2006-03-08| 399.71
#2006-03-09| 403.41
#2006-03-10| 415.05
#2006-03-13| 417.94
#2006-03-14| 416.97
#2006-03-15| 422.94
#2006-03-16| 433.28
#2006-03-17| 431.99
#2006-03-20| 451.69
#2006-03-21| 454.45
#2006-03-22| 446.38
#2006-03-23| 450.75
#2006-03-24| 448.65
#2006-03-27| 445.27
#2006-03-28| 440.01
#2006-03-29| 450.35
#2006-03-30| 455.74
#2006-03-31| 446.87
#2006-04-03| 469.74
#2006-04-04| 490.73
#2006-04-05| 484.36
#2006-04-06| 483.96
#2006-04-07| 497.28
#2006-04-10| 472.81
#2006-04-11| 473.39
#2006-04-12| 467.02
#2006-04-13| 469.60
#2006-04-14| .
#2006-04-17| .
#2006-04-18| 459.26
#2006-04-19| 460.87
#2006-04-20| 463.71
#2006-04-21| 470.58
#2006-04-24| 461.22
#2006-04-25| 458.46
#2006-04-26| 455.07
#2006-04-27| 437.55
#2006-04-28| 440.05
#2006-05-01| .
#2006-05-02| 436.31
#2006-05-03| 429.84
#2006-05-04| 424.27
#2006-05-05| 443.66
#2006-05-08| 461.76
#2006-05-09| 475.31
#2006-05-10| 477.00
#2006-05-11| 465.86
#2006-05-12| 466.35
#2006-05-15| 435.04
#2006-05-16| 425.68
#2006-05-17| 417.30
#2006-05-18| 398.97
#2006-05-19| 414.71
#2006-05-22| 394.40
#2006-05-23| 413.10
#2006-05-24| 423.42
#2006-05-25| .
#2006-05-26| 444.09
#2006-05-29| 441.44
#2006-05-30| 435.74
#2006-05-31| 438.39
#2006-06-01| 435.46
#2006-06-02| 436.26
#2006-06-05| 436.26
#2006-06-06| .
#2006-06-07| 432.53
#2006-06-08| 429.88
#2006-06-09| 441.11
#2006-06-12| 440.71
#2006-06-13| 423.85
#2006-06-14| 423.85
#2006-06-15| 425.46
#2006-06-16| 417.11
#2006-06-19| 420.92
#2006-06-20| 412.46
#2006-06-21| 411.65
#2006-06-22| 414.42
#2006-06-23| .
#2006-06-26| 423.69
#2006-06-27| 413.46
#2006-06-28| 417.43
#2006-06-29| 422.01
#2006-06-30| 418.24
#2006-07-03| 426.18
#2006-07-04| 430.16
#2006-07-05| 431.48
#2006-07-06| 429.96
#2006-07-07| 429.96
#2006-07-10| 428.83
#2006-07-11| 422.01
#2006-07-12| 431.48
#2006-07-13| 427.11
#2006-07-14| 428.72
#2006-07-17| 426.63
#2006-07-18| 423.46
#2006-07-19| 427.03
#2006-07-20| 433.82
#2006-07-21| 431.93
#2006-07-24| 431.53
#2006-07-25| 435.50
#2006-07-26| 427.55
#2006-07-27| 420.40
#2006-07-28| 417.51
#2006-07-31| 410.85
#2006-08-01| 410.73
#2006-08-02| 410.45
#2006-08-03| 408.28
#2006-08-04| 412.94
#2006-08-07| 408.44
#2006-08-08| 407.64
#2006-08-09| 414.54
#2006-08-10| 412.61
#2006-08-11| 414.06
#2006-08-14| 407.84
#2006-08-15| 409.00
#2006-08-16| 408.00
#2006-08-17| 410.33
#2006-08-18| 418.55
#2006-08-21| 411.73
#2006-08-22| 413.62
#2006-08-23| 412.62
#2006-08-24| 413.06
#2006-08-25| 413.73
#2006-08-28| 411.71
#2006-08-29| 411.06
#2006-08-30| 407.07
#2006-08-31| 409.09
#2006-09-01| 418.48
#2006-09-04| 418.00
#2006-09-05| 420.77
#2006-09-06| 419.93
#2006-09-07| 412.83
#2006-09-08| 414.64
#2006-09-11| 410.18
#2006-09-12| 401.22
#2006-09-13| 407.19
#2006-09-14| 402.23
#2006-09-15| 407.24
#2006-09-18| 413.29
#2006-09-19| 412.81
#2006-09-20| 419.43
#2006-09-21| 414.91
#2006-09-22| 414.01
#2006-09-25| 407.03
#2006-09-26| 414.13
#2006-09-27| 414.68
#2006-09-28| 414.62
#2006-09-29| 415.94
#2006-10-02| 415.35
#2006-10-03| 411.78
#2006-10-04| 413.56
#2006-10-05| 410.61
#2006-10-06| 408.85
#2006-10-09| 417.09
#2006-10-10| 410.01
#2006-10-11| 414.75
#2006-10-12| 414.76
#2006-10-13| 414.18
#2006-10-16| 411.21
#2006-10-17| 409.42
#2006-10-18| 414.13
#2006-10-19| 408.82
#2006-10-20| 402.21
#2006-10-23| 397.92
#2006-10-24| 400.53
#2006-10-25| 403.84
#2006-10-26| 409.75
#2006-10-27| 406.44
#2006-10-30| 402.91
#2006-10-31| 404.09
#2006-11-01| 400.57
#2006-11-02| 404.09
#2006-11-03| 401.73
#2006-11-06| 398.20
#2006-11-07| 396.99
#2006-11-08| 397.02
#2006-11-09| 411.15
#2006-11-10| 417.03
#2006-11-13| 428.81
#2006-11-14| 422.21
#2006-11-15| 421.03
#2006-11-16| 411.12
#2006-11-17| 419.38
#2006-11-20| 418.20
#2006-11-21| 420.32
#2006-11-22| 427.66
#2006-11-23| 428.14
#2006-11-24| 432.12
#2006-11-27| 421.74
#2006-11-28| 415.84
#2006-11-29| 414.20
#2006-11-30| 417.51
#2006-12-01| 413.27
#2006-12-04| 412.36
#2006-12-05| 415.65
#2006-12-06| 414.70
#2006-12-07| 418.94
#2006-12-08| 413.30
#2006-12-11| 415.89
#2006-12-12| 421.29
#2006-12-13| 421.53
#2006-12-14| 418.70
#2006-12-15| 418.22
#2006-12-18| 419.18
#2006-12-19| 415.39
#2006-12-20| 418.25
#2006-12-21| 412.09
#2006-12-22| 412.56
#2006-12-25| .
#2006-12-26| .
#2006-12-27| 412.08
#2006-12-28| 412.32
#2006-12-29| 413.51
#2007-01-01| .
#2007-01-02| 410.44
#2007-01-03| 405.49
#2007-01-04| 402.90
#2007-01-05| 399.36
#2007-01-08| 410.65
#2007-01-09| 407.14
#2007-01-10| 406.19
#2007-01-11| 406.42
#2007-01-12| 405.24
#2007-01-15| 406.89
#2007-01-16| 406.69
#2007-01-17| 399.38
#2007-01-18| 399.12
#2007-01-19| 401.03
#2007-01-22| 405.97
#2007-01-23| 399.38
#2007-01-24| 401.26
#2007-01-25| 401.72
#2007-01-26| 401.23
#2007-01-29| 408.79
#2007-01-30| 404.06
#2007-01-31| 410.19
#2007-02-01| 407.13
#2007-02-02| 409.01
#2007-02-05| 409.95
#2007-02-06| 405.70
#2007-02-07| 404.53
#2007-02-08| 399.55
#2007-02-09| 396.97
#2007-02-12| 391.09
#2007-02-13| 399.56
#2007-02-14| 408.49
#2007-02-15| 415.23
#2007-02-16| 412.40
#2007-02-19| 408.86
#2007-02-20| 406.32
#2007-02-21| 407.55
#2007-02-22| 420.80
#2007-02-23| 419.40
#2007-02-26| 422.93
#2007-02-27| 408.75
#2007-02-28| 407.08
#2007-03-01| 405.68
#2007-03-02| 407.60
#2007-03-05| 402.37
#2007-03-06| 408.75
#2007-03-07| 411.13
#2007-03-08| 413.51
#2007-03-09| 408.80
#2007-03-12| 415.87
#2007-03-13| 409.25
#2007-03-14| 406.16
#2007-03-15| 408.51
#2007-03-16| 407.57
#2007-03-19| 408.75
#2007-03-20| 408.52
#2007-03-21| 411.13
#2007-03-22| 407.58
#2007-03-23| 415.83
#2007-03-26| 413.94
#2007-03-27| 408.51
#2007-03-28| 412.28
#2007-03-29| 412.28
#2007-03-30| 413.22
#2007-04-02| 415.85
#2007-04-03| 412.31
#2007-04-04| 409.93
#2007-04-05| 408.74
#2007-04-06| .
#2007-04-09| .
#2007-04-10| 413.46
#2007-04-11| 418.17
#2007-04-12| 419.36
#2007-04-13| 417.01
#2007-04-16| 416.54
#2007-04-17| 417.03
#2007-04-18| 414.68
#2007-04-19| 414.68
#2007-04-20| 417.03
#2007-04-23| 422.92
#2007-04-24| 420.55
#2007-04-25| 424.10
#2007-04-26| 421.74
#2007-04-27| 424.10
#2007-04-30| 426.46
#2007-05-01| .
#2007-05-02| 420.32
#2007-05-03| 432.28
#2007-05-04| 439.59
#2007-05-07| 436.99
#2007-05-08| 420.50
#2007-05-09| 412.03
#2007-05-10| 410.17
#2007-05-11| 416.64
#2007-05-14| 415.41
#2007-05-15| 421.67
#2007-05-16| 419.25
#2007-05-17| .
#2007-05-18| 422.88
#2007-05-21| 425.07
#2007-05-22| 422.65
#2007-05-23| 424.57
#2007-05-24| 425.78
#2007-05-25| 419.73
#2007-05-28| 446.35
#2007-05-29| 441.51
#2007-05-30| 456.03
#2007-05-31| 458.85
#2007-06-01| 448.73
#2007-06-04| 443.89
#2007-06-05| 445.86
#2007-06-06| .
#2007-06-07| 459.44
#2007-06-08| 447.14
#2007-06-11| 463.35
#2007-06-12| 460.24
#2007-06-13| 459.76
#2007-06-14| 462.18
#2007-06-15| 462.38
#2007-06-18| 458.03
#2007-06-19| 457.34
#2007-06-20| 459.28
#2007-06-21| 460.47
#2007-06-22| .
#2007-06-25| 460.69
#2007-06-26| 454.44
#2007-06-27| 454.44
#2007-06-28| 458.05
#2007-06-29| 456.84
#2007-07-02| 450.58
#2007-07-03| 452.02
#2007-07-04| 454.44
#2007-07-05| 454.44
#2007-07-06| 453.25
#2007-07-09| 452.78
#2007-07-10| 452.30
#2007-07-11| 450.63
#2007-07-12| 450.85
#2007-07-13| 449.42
#2007-07-16| 450.38
#2007-07-17| 451.59
#2007-07-18| 449.21
#2007-07-19| 451.63
#2007-07-20| 447.80
#2007-07-23| 447.32
#2007-07-24| 449.74
#2007-07-25| 448.77
#2007-07-26| 442.78
#2007-07-27| 444.90
#2007-07-30| 442.04
#2007-07-31| 447.56
#2007-08-01| 445.14
#2007-08-02| 437.86
#2007-08-03| 447.30
#2007-08-06| 427.46
#2007-08-07| 432.07
#2007-08-08| 444.62
#2007-08-09| 431.55
#2007-08-10| 426.75
#2007-08-13| 436.43
#2007-08-14| 435.68
#2007-08-15| 438.10
#2007-08-16| 418.97
#2007-08-17| 413.90
#2007-08-20| 410.29
#2007-08-21| 409.08
#2007-08-22| 404.97
#2007-08-23| 418.00
#2007-08-24| 425.52
#2007-08-27| 430.12
#2007-08-28| 419.23
#2007-08-29| 424.07
#2007-08-30| 421.63
#2007-08-31| 427.90
#2007-09-03| 433.93
#2007-09-04| 433.93
#2007-09-05| 429.09
#2007-09-06| 421.12
#2007-09-07| 424.53
#2007-09-10| 417.33
#2007-09-11| 417.09
#2007-09-12| 417.76
#2007-09-13| 421.63
#2007-09-14| 417.78
#2007-09-17| 424.29
#2007-09-18| 419.19
#2007-09-19| 424.25
#2007-09-20| 410.72
#2007-09-21| 417.45
#2007-09-24| 417.94
#2007-09-25| 415.32
#2007-09-26| 417.49
#2007-09-27| 422.33
#2007-09-28| 420.62
#2007-10-01| 421.34
#2007-10-02| 427.84
#2007-10-03| 427.11
#2007-10-04| 424.69
#2007-10-05| 427.11
#2007-10-08| 429.53
#2007-10-09| 425.64
#2007-10-10| 426.85
#2007-10-11| 435.72
#2007-10-12| 433.52
#2007-10-15| 434.97
#2007-10-16| 427.98
#2007-10-17| 424.35
#2007-10-18| 434.75
#2007-10-19| 426.50
#2007-10-22| 418.02
#2007-10-23| 427.71
#2007-10-24| 419.23
#2007-10-25| 414.93
#2007-10-26| 415.88
#2007-10-29| 420.43
#2007-10-30| 449.47
#2007-10-31| 444.63
#2007-11-01| 438.58
#2007-11-02| 436.67
#2007-11-05| 433.34
#2007-11-06| 432.62
#2007-11-07| 433.60
#2007-11-08| 425.40
#2007-11-09| 426.89
#2007-11-12| 425.00
#2007-11-13| 423.10
#2007-11-14| 423.34
#2007-11-15| 414.89
#2007-11-16| 420.70
#2007-11-19| 413.46
#2007-11-20| 411.28
#2007-11-21| 400.64
#2007-11-22| 417.05
#2007-11-23| 411.91
#2007-11-26| 412.88
#2007-11-27| 412.88
#2007-11-28| 420.50
#2007-11-29| 422.88
#2007-11-30| 422.88
#2007-12-03| 420.50
#2007-12-04| 412.03
#2007-12-05| 413.26
#2007-12-06| 418.66
#2007-12-07| 419.87
#2007-12-10| 416.95
#2007-12-11| 419.09
#2007-12-12| 416.71
#2007-12-13| 409.75
#2007-12-14| 428.90
#2007-12-17| 416.62
#2007-12-18| 419.04
#2007-12-19| 417.86
#2007-12-20| 415.46
#2007-12-21| 415.64
#2007-12-24| .
#2007-12-25| .
#2007-12-26| .
#2007-12-27| 420.72
#2007-12-28| 414.45
#2007-12-31| .
#2008-01-01| .
#2008-01-02| 418.08
#2008-01-03| 419.29
#2008-01-04| 414.18
#2008-01-07| 412.03
#2008-01-08| 416.87
#2008-01-09| 410.13
#2008-01-10| 413.76
#2008-01-11| 402.87
#2008-01-14| 395.61
#2008-01-15| 389.85
#2008-01-16| 367.14
#2008-01-17| 392.55
#2008-01-18| 391.60
#2008-01-21| 374.22
#2008-01-22| 365.57
#2008-01-23| 368.03
#2008-01-24| 367.56
#2008-01-25| 370.47
#2008-01-28| 362.00
#2008-01-29| 361.52
#2008-01-30| 366.36
#2008-01-31| 376.05
#2008-02-01| 378.47
#2008-02-04| 383.31
#2008-02-05| 373.63
#2008-02-06| 372.67
#2008-02-07| 371.21
#2008-02-08| 379.68
#2008-02-11| 384.52
#2008-02-12| 395.41
#2008-02-13| 397.83
#2008-02-14| 405.16
#2008-02-15| 407.66
#2008-02-18| 390.76
#2008-02-19| 389.61
#2008-02-20| 394.41
#2008-02-21| 402.66
#2008-02-22| 395.40
#2008-02-25| 405.72
#2008-02-26| 402.84
#2008-02-27| 411.04
#2008-02-28| 411.27
#2008-02-29| 418.51
#2008-03-03| 419.72
#2008-03-04| 413.46
#2008-03-05| 415.88
#2008-03-06| 421.19
#2008-03-07| 419.27
#2008-03-10| 410.80
#2008-03-11| 420.48
#2008-03-12| 410.12
#2008-03-13| 406.75
#2008-03-14| 405.32
#2008-03-17| 395.22
#2008-03-18| 407.58
#2008-03-19| 401.77
#2008-03-20| 399.86
#2008-03-21| .
#2008-03-24| .
#2008-03-25| 403.49
#2008-03-26| 404.45
#2008-03-27| 399.61
#2008-03-28| 411.87
#2008-03-31| 421.01
#2008-04-01| 421.96
#2008-04-02| 421.75
#2008-04-03| 423.17
#2008-04-04| 422.22
#2008-04-07| 419.11
#2008-04-08| 416.69
#2008-04-09| 412.84
#2008-04-10| 414.05
#2008-04-11| 417.20
#2008-04-14| 417.48
#2008-04-15| 412.64
#2008-04-16| 416.27
#2008-04-17| 411.71
#2008-04-18| 416.31
#2008-04-21| 413.93
#2008-04-22| 421.66
#2008-04-23| 426.03
#2008-04-24| 435.95
#2008-04-25| 424.08
#2008-04-28| 417.54
#2008-04-29| 418.36
#2008-04-30| 426.91
#2008-05-01| .
#2008-05-02| 419.50
#2008-05-05| 422.15
#2008-05-06| 431.39
#2008-05-07| 429.86
#2008-05-08| 441.13
#2008-05-09| 443.62
#2008-05-12| 472.09
#2008-05-13| 463.30
#2008-05-14| 448.60
#2008-05-15| 454.05
#2008-05-16| 454.53
#2008-05-19| 455.48
#2008-05-20| 447.78
#2008-05-21| 448.49
#2008-05-22| 448.49
#2008-05-23| 450.98
#2008-05-26| 443.51
#2008-05-27| 446.48
#2008-05-28| 444.94
#2008-05-29| 437.47
#2008-05-30| 441.05
#2008-06-02| 432.68
#2008-06-03| 428.95
#2008-06-04| 426.09
#2008-06-05| 426.09
#2008-06-06| .
#2008-06-09| 421.22
#2008-06-10| 421.22
#2008-06-11| 421.22
#2008-06-12| 417.54
#2008-06-13| 416.35
#2008-06-16| 411.37
#2008-06-17| 410.66
#2008-06-18| 409.94
#2008-06-19| 408.99
#2008-06-20| .
#2008-06-23| 404.01
#2008-06-24| 390.14
#2008-06-25| 389.18
#2008-06-26| 389.77
#2008-06-27| 399.01
#2008-06-30| 391.65
#2008-07-01| 391.89
#2008-07-02| 391.89
#2008-07-03| 391.65
#2008-07-04| 391.65
#2008-07-07| 391.65
#2008-07-08| 384.29
#2008-07-09| 384.29
#2008-07-10| 384.29
#2008-07-11| 389.27
#2008-07-14| 383.58
#2008-07-15| 383.58
#2008-07-16| 343.75
#2008-07-17| 393.77
#2008-07-18| 393.53
#2008-07-21| 395.20
#2008-07-22| 394.01
#2008-07-23| 394.25
#2008-07-24| 379.90
#2008-07-25| 378.95
#2008-07-28| 378.95
#2008-07-29| 378.95
#2008-07-30| 368.99
#2008-07-31| 368.99
#2008-08-01| 371.77
#2008-08-04| 377.28
#2008-08-05| 378.76
#2008-08-06| 388.79
#2008-08-07| 394.72
#2008-08-08| 394.72
#2008-08-11| 394.72
#2008-08-12| 394.72
#2008-08-13| 396.26
#2008-08-14| 397.69
#2008-08-15| 387.33
#2008-08-18| 414.18
#2008-08-19| 405.42
#2008-08-20| 410.40
#2008-08-21| 414.90
#2008-08-22| 417.73
#2008-08-25| 397.34
#2008-08-26| 397.34
#2008-08-27| 401.37
#2008-08-28| 400.89
#2008-08-29| 401.85
#2008-09-01| 400.89
#2008-09-02| 390.94
#2008-09-03| 388.03
#2008-09-04| 387.31
#2008-09-05| 384.82
#2008-09-08| 384.82
#2008-09-09| 383.34
#2008-09-10| 385.83
#2008-09-11| 385.83
#2008-09-12| 379.61
#2008-09-15| 383.34
#2008-09-16| 379.61
#2008-09-17| 370.82
#2008-09-18| 369.81
#2008-09-19| 373.97
#2008-09-22| 373.84
#2008-09-23| 373.36
#2008-09-24| 373.60
#2008-09-25| 370.50
#2008-09-26| 366.77
#2008-09-29| 361.95
#2008-09-30| 361.95
#2008-10-01| 361.48
#2008-10-02| 357.80
#2008-10-03| 362.41
#2008-10-06| 338.10
#2008-10-07| 334.66
#2008-10-08| 314.51
#2008-10-09| 279.56
#2008-10-10| 257.13
#2008-10-13| 278.71
#2008-10-14| 305.52
#2008-10-15| 309.07
#2008-10-16| 316.54
#2008-10-17| 308.84
#2008-10-20| 311.69
#2008-10-21| 324.51
#2008-10-22| 319.77
#2008-10-23| 318.10
#2008-10-24| 298.40
#2008-10-27| 288.68
#2008-10-28| 294.14
#2008-10-29| 312.57
#2008-10-30| 331.13
#2008-10-31| 336.59
#2008-11-03| 314.53
#2008-11-04| 324.19
#2008-11-05| 331.61
#2008-11-06| 314.29
#2008-11-07| 329.23
#2008-11-10| 329.94
#2008-11-11| 326.85
#2008-11-12| 326.85
#2008-11-13| 321.61
#2008-11-14| 329.55
#2008-11-17| 325.74
#2008-11-18| 308.32
#2008-11-19| 307.48
#2008-11-20| 292.55
#2008-11-21| 297.12
#2008-11-24| 321.12
#2008-11-25| 320.29
#2008-11-26| 319.10
#2008-11-27| 320.41
#2008-11-28| 316.02
#2008-12-01| 315.90
#2008-12-02| 312.34
#2008-12-03| 306.06
#2008-12-04| 306.41
#2008-12-05| 313.06
#2008-12-08| 314.37
#2008-12-09| 325.17
#2008-12-10| 314.20
#2008-12-11| 312.96
#2008-12-12| 312.96
#2008-12-15| 312.89
#2008-12-16| 311.29
#2008-12-17| 311.17
#2008-12-18| 316.39
#2008-12-19| 326.74
#2008-12-22| 324.96
#2008-12-23| 314.42
#2008-12-24| .
#2008-12-25| .
#2008-12-26| .
#2008-12-29| 315.85
#2008-12-30| 325.17
#2008-12-31| .
#2009-01-01| .
#2009-01-02| 328.96
#2009-01-05| 329.43
#2009-01-06| .
#2009-01-07| 321.96
#2009-01-08| 319.05
#2009-01-09| 315.26
#2009-01-12| 314.31
#2009-01-13| 325.22
#2009-01-14| 309.10
#2009-01-15| 309.10
#2009-01-16| 326.52
#2009-01-19| 337.78
#2009-01-20| 322.13
#2009-01-21| 310.39
#2009-01-22| 318.10
#2009-01-23| 316.67
#2009-01-26| 326.63
#2009-01-27| 321.65
#2009-01-28| 322.47
#2009-01-29| 315.01
#2009-01-30| 320.70
#2009-02-02| 309.50
#2009-02-03| 309.50
#2009-02-04| 320.70
#2009-02-05| 320.70
#2009-02-06| 314.77
#2009-02-09| 324.72
#2009-02-10| 322.23
#2009-02-11| 322.00
#2009-02-12| 327.80
#2009-02-13| 315.06
#2009-02-16| 315.30
#2009-02-17| 300.01
#2009-02-18| 310.67
#2009-02-19| 299.03
#2009-02-20| 296.89
#2009-02-23| 300.09
#2009-02-24| 293.63
#2009-02-25| 294.64
#2009-02-26| 300.44
#2009-02-27| 296.76
#2009-03-02| 295.57
#2009-03-03| 290.24
#2009-03-04| 301.41
#2009-03-05| 299.03
#2009-03-06| 299.85
#2009-03-09| 306.39
#2009-03-10| 306.87
#2009-03-11| 301.39
#2009-03-12| 301.15
#2009-03-13| 301.39
#2009-03-16| 307.02
#2009-03-17| 311.59
#2009-03-18| 310.63
#2009-03-19| 315.37
#2009-03-20| 313.89
#2009-03-23| 314.18
#2009-03-24| 302.69
#2009-03-25| 298.77
#2009-03-26| 311.22
#2009-03-27| 298.72
#2009-03-30| 298.72
#2009-03-31| 306.78
#2009-04-01| 306.66
#2009-04-02| 305.42
#2009-04-03| 307.14
#2009-04-06| 296.70
#2009-04-07| 302.09
#2009-04-08| 301.86
#2009-04-09| 296.59
#2009-04-10| .
#2009-04-13| .
#2009-04-14| 309.80
#2009-04-15| 315.73
#2009-04-16| 312.88
#2009-04-17| 323.32
#2009-04-20| 314.61
#2009-04-21| 317.28
#2009-04-22| 324.03
#2009-04-23| 326.05
#2009-04-24| 329.01
#2009-04-27| 391.84
#2009-04-28| 394.97
#2009-04-29| 406.48
#2009-04-30| 400.09
#2009-05-01| .
#2009-05-04| 411.42
#2009-05-05| 405.29
#2009-05-06| 397.80
#2009-05-07| 399.22
#2009-05-08| 398.99
#2009-05-11| 402.46
#2009-05-12| 402.67
#2009-05-13| 406.36
#2009-05-14| 408.86
#2009-05-15| 408.38
#2009-05-18| 405.58
#2009-05-19| 408.62
#2009-05-20| 409.21
#2009-05-21| .
#2009-05-22| 405.94
#2009-05-25| 419.20
#2009-05-26| 447.33
#2009-05-27| 424.08
#2009-05-28| 423.60
#2009-05-29| 445.69
#2009-06-01| 445.69
#2009-06-02| 462.07
#2009-06-03| 461.71
#2009-06-04| 500.30
#2009-06-05| 477.05
#2009-06-08| 471.23
#2009-06-09| 469.95
#2009-06-10| 455.32
#2009-06-11| 455.20
#2009-06-12| 464.27
#2009-06-15| 458.32
#2009-06-16| 463.56
#2009-06-17| 447.50
#2009-06-18| 435.19
#2009-06-19| .
#2009-06-22| 426.10
#2009-06-23| 447.44
#2009-06-24| 441.20
#2009-06-25| 437.39
#2009-06-26| 452.61
#2009-06-29| 457.73
#2009-06-30| 460.29
#2009-07-01| 441.00
#2009-07-02| 456.03
#2009-07-03| 456.30
#2009-07-06| 445.84
#2009-07-07| 469.20
#2009-07-08| 437.93
#2009-07-09| 437.93
#2009-07-10| 453.88
#2009-07-13| 451.59
#2009-07-14| 451.33
#2009-07-15| 446.23
#2009-07-16| 445.97
#2009-07-17| 450.54
#2009-07-20| 450.81
#2009-07-21| 444.92
#2009-07-22| 450.54
#2009-07-23| 450.54
#2009-07-24| 450.28
#2009-07-27| 450.02
#2009-07-28| 450.15
#2009-07-29| 450.26
#2009-07-30| 454.86
#2009-07-31| 466.20
#2009-08-03| 463.44
#2009-08-04| 462.11
#2009-08-05| 458.16
#2009-08-06| 480.84
#2009-08-07| 486.46
#2009-08-10| 462.37
#2009-08-11| 475.12
#2009-08-12| 480.22
#2009-08-13| 484.67
#2009-08-14| 464.32
#2009-08-17| 457.50
#2009-08-18| 474.13
#2009-08-19| 463.75
#2009-08-20| 456.49
#2009-08-21| 468.09
#2009-08-24| 464.27
#2009-08-25| 458.78
#2009-08-26| 482.12
#2009-08-27| 484.67
#2009-08-28| 479.57
#2009-08-31| 478.29
#2009-09-01| 481.59
#2009-09-02| 482.87
#2009-09-03| 492.31
#2009-09-04| 516.01
#2009-09-07| 538.96
#2009-09-08| 544.54
#2009-09-09| 545.33
#2009-09-10| 550.95
#2009-09-11| 556.05
#2009-09-14| 561.15
#2009-09-15| 558.08
#2009-09-16| 555.53
#2009-09-17| 565.73
#2009-09-18| 583.31
#2009-09-21| 594.00
#2009-09-22| 590.70
#2009-09-23| 595.27
#2009-09-24| 588.15
#2009-09-25| 619.13
#2009-09-28| 611.48
#2009-09-29| 616.58
#2009-09-30| 588.54
#2009-10-01| 562.13
#2009-10-02| 558.53
#2009-10-05| 564.39
#2009-10-06| 610.83
#2009-10-07| 587.89
#2009-10-08| 580.24
#2009-10-09| 590.04
#2009-10-12| 594.88
#2009-10-13| 605.08
#2009-10-14| 605.08
#2009-10-15| 608.12
#2009-10-16| 580.08
#2009-10-19| 592.83
#2009-10-20| 585.34
#2009-10-21| 590.78
#2009-10-22| 605.99
#2009-10-23| 621.29
#2009-10-26| 636.33
#2009-10-27| 630.57
#2009-10-28| 625.55
#2009-10-29| 619.98
#2009-10-30| 619.98
#2009-11-02| 628.65
#2009-11-03| 631.36
#2009-11-04| 611.09
#2009-11-05| 606.52
#2009-11-06| 605.94
#2009-11-09| 632.40
#2009-11-10| 636.75
#2009-11-11| 630.38
#2009-11-12| 622.99
#2009-11-13| 628.48
#2009-11-16| 662.77
#2009-11-17| 662.89
#2009-11-18| 660.06
#2009-11-19| 649.86
#2009-11-20| 660.55
#2009-11-23| 667.31
#2009-11-24| 667.57
#2009-11-25| 677.90
#2009-11-26| 672.65
#2009-11-27| 677.74
#2009-11-30| 662.32
#2009-12-01| 670.12
#2009-12-02| 664.63
#2009-12-03| 662.06
#2009-12-04| 656.59
#2009-12-07| 670.48
#2009-12-08| 674.04
#2009-12-09| 659.89
#2009-12-10| 672.64
#2009-12-11| 670.74
#2009-12-14| 666.42
#2009-12-15| 679.38
#2009-12-16| 702.61
#2009-12-17| 713.30
#2009-12-18| 715.72
#2009-12-21| 709.16
#2009-12-22| 706.51
#2009-12-23| 710.49
#2009-12-24| .
#2009-12-25| .
#2009-12-28| 705.88
#2009-12-29| 714.21
#2009-12-30| 706.66
#2009-12-31| .
#2010-01-01| .
#2010-01-04| 716.98
#2010-01-05| 747.93
#2010-01-06| .
#2010-01-07| 776.30
#2010-01-08| 784.04
#2010-01-11| 807.25
#2010-01-12| 861.41
#2010-01-13| 874.30
#2010-01-14| 882.04
#2010-01-15| 876.88
#2010-01-18| 825.30
#2010-01-19| 853.67
#2010-01-20| 835.62
#2010-01-21| 843.35
#2010-01-22| 845.93
#2010-01-25| 835.62
#2010-01-26| 814.98
#2010-01-27| 794.35
#2010-01-28| 794.35
#2010-01-29| 781.46
#2010-02-01| 747.93
#2010-02-02| 747.93
#2010-02-03| 776.30
#2010-02-04| 773.72
#2010-02-05| 778.88
#2010-02-08| 773.72
#2010-02-09| 768.56
#2010-02-10| 776.30
#2010-02-11| 786.61
#2010-02-12| 789.19
#2010-02-15| 781.46
#2010-02-16| 778.88
#2010-02-17| 773.72
#2010-02-18| 773.72
#2010-02-19| 784.04
#2010-02-22| 796.93
#2010-02-23| 754.38
#2010-02-24| 742.77
#2010-02-25| 727.30
#2010-02-26| 728.59
#2010-03-01| 771.14
#2010-03-02| 769.85
#2010-03-03| 794.35
#2010-03-04| 794.35
#2010-03-05| 784.04
#2010-03-08| 784.04
#2010-03-09| 814.98
#2010-03-10| 802.09
#2010-03-11| 804.67
#2010-03-12| 804.67
#2010-03-15| 825.30
#2010-03-16| 814.98
#2010-03-17| 820.14
#2010-03-18| 804.67
#2010-03-19| 804.67
#2010-03-22| 809.83
#2010-03-23| 794.35
#2010-03-24| 786.61
#2010-03-25| 763.40
#2010-03-26| 756.96
#2010-03-29| 762.11
#2010-03-30| 778.88
#2010-03-31| 773.72
#2010-04-01| 778.88
#2010-04-02| .
#2010-04-05| .
#2010-04-06| 784.04
#2010-04-07| 768.56
#2010-04-08| 778.88
#2010-04-09| 771.14
#2010-04-12| 781.46
#2010-04-13| 784.04
#2010-04-14| 796.93
#2010-04-15| 794.35
#2010-04-16| 789.19
#2010-04-19| 789.19
#2010-04-20| 794.35
#2010-04-21| 791.77
#2010-04-22| 784.04
#2010-04-23| 817.56
#2010-04-26| 809.83
#2010-04-27| 799.51
#2010-04-28| 783.83
#2010-04-29| 783.83
#2010-04-30| 783.83
#2010-05-03| 794.28
#2010-05-04| 765.54
#2010-05-05| 736.80
#2010-05-06| 719.82
#2010-05-07| 679.32
#2010-05-10| 705.45
#2010-05-11| 695.00
#2010-05-12| 713.29
#2010-05-13| .
#2010-05-14| 700.22
#2010-05-17| 683.24
#2010-05-18| 676.71
#2010-05-19| 689.77
#2010-05-20| 684.55
#2010-05-21| 684.55
#2010-05-24| 708.06
#2010-05-25| 695.00
#2010-05-26| 708.06
#2010-05-27| 717.21
#2010-05-28| 706.76
#2010-05-31| 715.90
#2010-06-01| 689.77
#2010-06-02| 708.06
#2010-06-03| 730.27
#2010-06-04| 736.80
#2010-06-07| 705.45
#2010-06-08| 705.45
#2010-06-09| 727.66
#2010-06-10| 728.96
#2010-06-11| 710.68
#2010-06-14| 726.35
#2010-06-15| 721.13
#2010-06-16| 749.87
#2010-06-17| 744.64
#2010-06-18| 726.35
#2010-06-21| 731.58
#2010-06-22| 727.66
#2010-06-23| 723.74
#2010-06-24| 721.13
#2010-06-25| .
#2010-06-28| 706.76
#2010-06-29| 689.77
#2010-06-30| 695.00
#2010-07-01| 695.00
#2010-07-02| 702.84
#2010-07-05| 671.48
#2010-07-06| 695.00
#2010-07-07| 685.85
#2010-07-08| 685.85
#2010-07-09| 685.85
#2010-07-12| 689.77
#2010-07-13| 691.08
#2010-07-14| 695.00
#2010-07-15| 700.22
#2010-07-16| 689.77
#2010-07-19| 689.77
#2010-07-20| 689.77
#2010-07-21| 689.77
#2010-07-22| 695.00
#2010-07-23| 700.22
#2010-07-26| 700.22
#2010-07-27| 695.00
#2010-07-28| 689.77
#2010-07-29| 695.00
#2010-07-30| 696.31
#2010-08-02| 684.55
#2010-08-03| 695.00
#2010-08-04| 691.08
#2010-08-05| 695.00
#2010-08-06| 695.00
#2010-08-09| 687.16
#2010-08-10| 687.16
#2010-08-11| 705.45
#2010-08-12| 697.61
#2010-08-13| 731.58
#2010-08-16| 710.68
#2010-08-17| 736.80
#2010-08-18| 726.35
#2010-08-19| 718.51
#2010-08-20| 713.29
#2010-08-23| 730.27
#2010-08-24| 731.58
#2010-08-25| 731.58
#2010-08-26| 757.71
#2010-08-27| 781.22
#2010-08-30| 783.83
#2010-08-31| 781.22
#2010-09-01| 820.41
#2010-09-02| 825.64
#2010-09-03| 794.28
#2010-09-06| 778.61
#2010-09-07| 765.54
#2010-09-08| 762.93
#2010-09-09| 768.16
#2010-09-10| 765.54
#2010-09-13| 762.93
#2010-09-14| 762.93
#2010-09-15| 752.48
#2010-09-16| 731.58
#2010-09-17| 761.62
#2010-09-20| 745.95
#2010-09-21| 742.03
#2010-09-22| 742.03
#2010-09-23| 738.11
#2010-09-24| 752.48
#2010-09-27| 744.64
#2010-09-28| 755.09
#2010-09-29| 743.33
#2010-09-30| 757.71
#2010-10-01| 757.71
#2010-10-04| 762.93
#2010-10-05| 755.09
#2010-10-06| 742.03
#2010-10-07| 742.03
#2010-10-08| 742.03
#2010-10-11| 743.33
#2010-10-12| 752.48
#2010-10-13| 743.33
#2010-10-14| 743.33
#2010-10-15| 749.87
#2010-10-18| 756.40
#2010-10-19| 749.87
#2010-10-20| 749.87
#2010-10-21| 749.87
#2010-10-22| 752.48
#2010-10-25| 752.48
#2010-10-26| 755.09
#2010-10-27| 789.06
#2010-10-28| 854.38
#2010-10-29| 862.22
#2010-11-01| 862.22
#2010-11-02| 851.77
#2010-11-03| 856.99
#2010-11-04| 851.77
#2010-11-05| 859.60
#2010-11-08| 867.44
#2010-11-09| 872.67
#2010-11-10| 880.51
#2010-11-11| 904.02
#2010-11-12| 890.96
#2010-11-15| 883.12
#2010-11-16| 888.34
#2010-11-17| 888.34
#2010-11-18| 888.34
#2010-11-19| 888.34
#2010-11-22| 890.96
#2010-11-23| 883.12
#2010-11-24| 883.12
#2010-11-25| 888.34
#2010-11-26| 888.34
#2010-11-29| 885.73
#2010-11-30| 880.51
#2010-12-01| 862.22
#2010-12-02| 867.44
#2010-12-03| 862.22
#2010-12-06| 862.22
#2010-12-07| 877.89
#2010-12-08| 875.28
#2010-12-09| 888.34
#2010-12-10| 911.86
#2010-12-13| 909.25
#2010-12-14| 930.15
#2010-12-15| 930.15
#2010-12-16| 940.60
#2010-12-17| 961.50
#2010-12-20| 977.18
#2010-12-21| 987.63
#2010-12-22| 982.40
#2010-12-23| 985.02
#2010-12-24| .
#2010-12-27|1029.43
#2010-12-28|1013.76
#2010-12-29|1005.92
#2010-12-30| 992.86
#2010-12-31| .
#2011-01-03|1013.36
#2011-01-04|1021.42
#2011-01-05|1022.65
#2011-01-06| .
#2011-01-07|1030.71
#2011-01-10|1026.33
#2011-01-11|1025.97
#2011-01-12|1030.17
#2011-01-13|1027.37
#2011-01-14|1045.42
#2011-01-17|1041.74
#2011-01-18|1028.42
#2011-01-19|1033.85
#2011-01-20|1008.45
#2011-01-21|1024.30
#2011-01-24|1021.92
#2011-01-25|1014.39
#2011-01-26|1015.79
#2011-01-27|1008.86
#2011-01-28|1029.99
#2011-01-31|1028.58
#2011-02-01|1032.97
#2011-02-02|1033.84
#2011-02-03|1034.54
#2011-02-04|1031.48
#2011-02-07|1020.08
#2011-02-08|1018.78
#2011-02-09|1055.58
#2011-02-10|1046.82
#2011-02-11|1036.48
#2011-02-14|1042.70
#2011-02-15|1052.34
#2011-02-16|1031.58
#2011-02-17|1047.18
#2011-02-18|1057.34
#2011-02-21|1053.48
#2011-02-22|1042.44
#2011-02-23|1020.97
#2011-02-24|1036.39
#2011-02-25|1047.51
#2011-02-28|1037.35
#2011-03-01|1049.35
#2011-03-02|1058.90
#2011-03-03|1082.91
#2011-03-04|1097.45
#2011-03-07|1141.44
#2011-03-08|1109.37
#2011-03-09|1117.61
#2011-03-10|1096.58
#2011-03-11|1074.68
#2011-03-14|1062.67
#2011-03-15|1092.29
#2011-03-16|1069.60
#2011-03-17|1062.94
#2011-03-18|1103.60
#2011-03-21|1093.60
#2011-03-22|1087.82
#2011-03-23|1095.18
#2011-03-24|1111.13
#2011-03-25|1100.08
#2011-03-28|1098.24
#2011-03-29|1098.68
#2011-03-30|1099.38
#2011-03-31|1095.70
#2011-04-01|1085.36
#2011-04-04|1074.32
#2011-04-05|1080.63
#2011-04-06|1086.41
#2011-04-07|1099.73
#2011-04-08|1104.29
#2011-04-11|1101.31
#2011-04-12|1077.65
#2011-04-13|1095.35
#2011-04-14|1083.61
#2011-04-15|1093.95
#2011-04-18|1082.91
#2011-04-19|1082.91
#2011-04-20|1078.52
#2011-04-21|1081.33
#2011-04-22| .
#2011-04-25| .
#2011-04-26|1070.72
#2011-04-27|1064.50
#2011-04-28|1049.60
#2011-04-29|1052.40
#2011-05-02|1066.85
#2011-05-03|1072.72
#2011-05-04|1066.32
#2011-05-05|1059.32
#2011-05-06|1053.62
#2011-05-09|1066.58
#2011-05-10|1056.42
#2011-05-11|1054.55
#2011-05-12|1035.39
#2011-05-13|1030.48
#2011-05-16|1033.29
#2011-05-17|1048.95
#2011-05-18|1110.62
#2011-05-19|1101.65
#2011-05-20|1104.24
#2011-05-23|1073.97
#2011-05-24|1076.14
#2011-05-25|1071.25
#2011-05-26|1066.07
#2011-05-27|1076.61
#2011-05-30|1067.94
#2011-05-31|1069.85
#2011-06-01|1063.09
#2011-06-02| .
#2011-06-03|1051.86
#2011-06-06| .
#2011-06-07|1047.99
#2011-06-08|1028.23
#2011-06-09|1015.56
#2011-06-10|1021.60
#2011-06-13|1013.78
#2011-06-14|1027.04
#2011-06-15|1020.75
#2011-06-16|1000.26
#2011-06-17| 995.07
#2011-06-20| 978.75
#2011-06-21| 984.83
#2011-06-22| 987.59
#2011-06-23| 974.33
#2011-06-24| .
#2011-06-27| 950.69
#2011-06-28| 963.70
#2011-06-29| 993.37
#2011-06-30|1000.00
#2011-07-01|1000.00
#2011-07-04| 997.54
#2011-07-05| 990.05
#2011-07-06| 993.50
#2011-07-07| 997.96
#2011-07-08| 999.83
#2011-07-11| 983.51
#2011-07-12| 988.27
#2011-07-13|1000.39
#2011-07-14| 983.68
#2011-07-15| 978.20
#2011-07-18| 963.49
#2011-07-19| 959.02
#2011-07-20| 963.27
#2011-07-21| 988.44
#2011-07-22| 987.25
#2011-07-25| 974.84
#2011-07-26| 986.66
#2011-07-27| 990.66
#2011-07-28| 983.17
#2011-07-29| 978.58
#2011-08-01| 969.32
#2011-08-02| 930.97
#2011-08-03| 878.26
#2011-08-04| 860.40
#2011-08-05| 852.20
#2011-08-08| 808.93
#2011-08-09| 800.98
#2011-08-10| 791.20
#2011-08-11| 811.09
#2011-08-12| 817.81
#2011-08-15| 854.53
#2011-08-16| 818.53
#2011-08-17| 845.61
#2011-08-18| 813.64
#2011-08-19| 804.80
#2011-08-22| 799.10
#2011-08-23| 824.10
#2011-08-24| 830.60
#2011-08-25| 828.73
#2011-08-26| 803.35
#2011-08-29| 807.35
#2011-08-30| 805.44
#2011-08-31| 813.81
#2011-09-01| 801.02
#2011-09-02| 784.57
#2011-09-05| 769.18
#2011-09-06| 766.92
#2011-09-07| 771.01
#2011-09-08| 807.14
#2011-09-09| 821.68
#2011-09-12| 818.75
#2011-09-13| 805.83
#2011-09-14| 850.00
#2011-09-15| 882.69
#2011-09-16| 863.99
#2011-09-19| 863.99
#2011-09-20| 877.08
#2011-09-21| 852.59
#2011-09-22| 817.95
#2011-09-23| 812.55
#2011-09-26| 824.20
#2011-09-27| 832.10
#2011-09-28| 841.88
#2011-09-29| 844.61
#2011-09-30| 827.34
#2011-10-03| 827.09
#2011-10-04| 810.42
#2011-10-05| 832.53
#2011-10-06| 823.18
#2011-10-07| 823.18
#2011-10-10| 827.94
#2011-10-11| 814.67
#2011-10-12| 825.64
#2011-10-13| 827.17
#2011-10-14| 833.72
#2011-10-17| 844.56
#2011-10-18| 848.30
#2011-10-19| 833.98
#2011-10-20| 828.79
#2011-10-21| 829.21
#2011-10-24| 829.21
#2011-10-25| 827.47
#2011-10-26| 837.97
#2011-10-27| 868.67
#2011-10-28| 890.69
#2011-10-31| 902.76
#2011-11-01| 871.81
#2011-11-02| 876.41
#2011-11-03| 901.74
#2011-11-04| 896.85
#2011-11-07| 886.91
#2011-11-08| 916.28
#2011-11-09| 901.19
#2011-11-10| 887.33
#2011-11-11| 912.54
#2011-11-14| 913.26
#2011-11-15| 935.71
#2011-11-16| 921.73
#2011-11-17| 884.74
#2011-11-18| 894.09
#2011-11-21| 873.52
#2011-11-22| 869.77
#2011-11-23| 866.63
#2011-11-24| 860.42
#2011-11-25| 851.75
#2011-11-28| 866.46
#2011-11-29| 840.70
#2011-11-30| 860.85
#2011-12-01| 851.49
#2011-12-02| 851.92
#2011-12-05| 856.09
#2011-12-06| 854.05
#2011-12-07| 866.29
#2011-12-08| 845.55
#2011-12-09| 850.73
#2011-12-12| 843.25
#2011-12-13| 855.49
#2011-12-14| 842.65
#2011-12-15| 825.82
#2011-12-16| 819.61
#2011-12-19| 819.61
#2011-12-20| 816.89
#2011-12-21| 817.61
#2011-12-22| 836.32
#2011-12-23| 838.49
#2011-12-26| .
#2011-12-27| 819.06
#2011-12-28| 814.60
#2011-12-29| 805.67
#2011-12-30| 814.47
#2012-01-02| 827.26
#2012-01-03| 838.53
#2012-01-04| 851.24
#2012-01-05| 843.75
#2012-01-06| .
#2012-01-09| 858.17
#2012-01-10| 849.53
#2012-01-11| 856.00
#2012-01-12| 862.20
#2012-01-13| 862.80
#2012-01-16| 857.02
#2012-01-17| 865.94
#2012-01-18| 870.58
#2012-01-19| 884.73
#2012-01-20| 884.56
#2012-01-23| 905.14
#2012-01-24| 899.95
#2012-01-25| 902.25
#2012-01-26| 907.01
#2012-01-27| 920.96
#2012-01-30| 916.36
#2012-01-31| 915.22
#2012-02-01| 929.63
#2012-02-02| 956.15
#2012-02-03| 948.93
#2012-02-06| 949.52
#2012-02-07| 948.67
#2012-02-08| 974.60
#2012-02-09| 974.60
#2012-02-10| 974.60
#2012-02-13| 975.19
#2012-02-14| 955.89
#2012-02-15| 967.71
#2012-02-16| 964.82
#2012-02-17| 959.76
#2012-02-20| 997.64
#2012-02-21| 953.60
#2012-02-22| 939.95
#2012-02-23| 937.78
#2012-02-24| 954.45
#2012-02-27| 944.93
#2012-02-28| 953.60
#2012-02-29| 930.81
#2012-03-01| 939.48
#2012-03-02| 946.28
#2012-03-05| 961.42
#2012-03-06| 937.95
#2012-03-07| 955.21
#2012-03-08| 935.78
#2012-03-09| 959.55
#2012-03-12| 951.38
#2012-03-13| 963.46
#2012-03-14| 952.83
#2012-03-15| 952.53
#2012-03-16| 945.90
#2012-03-19| 944.45
#2012-03-20| 946.20
#2012-03-21| 954.95
#2012-03-22| 949.47
#2012-03-23| 948.75
#2012-03-26| 961.67
#2012-03-27| 979.14
#2012-03-28| 975.53
#2012-03-29| 980.72
#2012-03-30| 976.25
#2012-04-02| 993.13
#2012-04-03| 991.56
#2012-04-04| 995.17
#2012-04-05| 988.67
#2012-04-06| .
#2012-04-09| .
#2012-04-10| 982.33
#2012-04-11| 985.05
#2012-04-12| 980.46
#2012-04-13| 976.72
#2012-04-16| 964.77
#2012-04-17| 968.64
#2012-04-18| 975.87
#2012-04-19| 971.28
#2012-04-20| 965.50
#2012-04-23| 956.83
#2012-04-24| 978.59
#2012-04-25| 993.85
#2012-04-26| 976.13
#2012-04-27| 991.68
#2012-04-30| 997.47
#2012-05-01| .
#2012-05-02| 991.68
#2012-05-03| 992.54
#2012-05-04| 995.85
#2012-05-07| 976.42
#2012-05-08| 967.33
#2012-05-09| 980.16
#2012-05-10| 949.77
#2012-05-11| 954.89
#2012-05-14| 945.42
#2012-05-15| 955.19
#2012-05-16| 926.61
#2012-05-17| .
#2012-05-18| 891.84
#2012-05-21| 893.32
#2012-05-22| 914.64
#2012-05-23| 885.02
#2012-05-24| 896.29
#2012-05-25| 910.80
#2012-05-28| 896.29
#2012-05-29| 908.70
#2012-05-30| 910.01
#2012-05-31| 906.43
#2012-06-01| 883.80
#2012-06-04| 873.41
#2012-06-05| 882.32
#2012-06-06| .
#2012-06-07| 878.60
#2012-06-08| 877.25
#2012-06-11| 884.07
#2012-06-12| 895.60
#2012-06-13| 884.07
#2012-06-14| 876.20
#2012-06-15| 885.82
#2012-06-18| 893.51
#2012-06-19| 871.92
#2012-06-20| 889.66
#2012-06-21| 870.44
#2012-06-22| .
#2012-06-25| 854.14
#2012-06-26| 855.93
#2012-06-27| 851.38
#2012-06-28| 845.62
#2012-06-29| 869.56
#2012-07-02| 854.18
#2012-07-03| 869.56
#2012-07-04| 871.05
#2012-07-05| 871.05
#2012-07-06| 875.50
#2012-07-09| 877.25
#2012-07-10| 866.59
#2012-07-11| 876.81
#2012-07-12| 863.36
#2012-07-13| 871.48
#2012-07-16| 860.82
#2012-07-17| 862.75
#2012-07-18| 867.33
#2012-07-19| 877.25
#2012-07-20| 894.73
#2012-07-23| 881.27
#2012-07-24| 872.05
#2012-07-25| 891.58
#2012-07-26| 891.58
#2012-07-27| 877.52
#2012-07-30| 878.13
#2012-07-31| 878.13
#2012-08-01| 878.13
#2012-08-02| 881.10
#2012-08-03| 884.94
#2012-08-06| 887.43
#2012-08-07| 866.68
#2012-08-08| 870.96
#2012-08-09| 864.15
#2012-08-10| 868.43
#2012-08-13| 857.07
#2012-08-14| 872.14
#2012-08-15| 868.60
#2012-08-16| 869.35
#2012-08-17| 873.19
#2012-08-20| 863.27
#2012-08-21| 859.26
#2012-08-22| 864.15
#2012-08-23| 871.57
#2012-08-24| 875.72
#2012-08-27| 872.19
#2012-08-28| 878.83
#2012-08-29| 864.76
#2012-08-30| 872.89
#2012-08-31| 876.03
#2012-09-03| 870.79
#2012-09-04| 857.33
#2012-09-05| 874.81
#2012-09-06| 865.20
#2012-09-07| 886.69
#2012-09-10| 889.05
#2012-09-11| 875.42
#2012-09-12| 878.26
#2012-09-13| 867.73
#2012-09-14| 877.65
#2012-09-17| 874.55
#2012-09-18| 872.19
#2012-09-19| 880.62
#2012-09-20| 868.17
#2012-09-21| 872.01
#2012-09-24| 866.24
#2012-09-25| 876.47
#2012-09-26| 859.56
#2012-09-27| 860.30
#2012-09-28| 862.40
#2012-10-01| 868.60
#2012-10-02| 854.23
#2012-10-03| 855.58
#2012-10-04| 849.64
#2012-10-05| 854.10
#2012-10-08| 848.77
#2012-10-09| 850.25
#2012-10-10| 863.45
#2012-10-11| 860.65
#2012-10-12| 851.74
#2012-10-15| 867.29
#2012-10-16| 863.45
#2012-10-17| 857.51
#2012-10-18| 861.35
#2012-10-19| 866.24
#2012-10-22| 879.00
#2012-10-23| 879.00
#2012-10-24| 869.83
#2012-10-25| 855.93
#2012-10-26| 865.54
#2012-10-29| 867.03
#2012-10-30| 867.03
#2012-10-31| 878.13
#2012-11-01| 879.61
#2012-11-02| 880.35
#2012-11-05| 878.91
#2012-11-06| 909.75
#2012-11-07| 908.70
#2012-11-08| 887.21
#2012-11-09| 889.70
#2012-11-12| 884.81
#2012-11-13| 877.25
#2012-11-14| 885.99
#2012-11-15| 900.84
#2012-11-16| 901.28
#2012-11-19| 903.64
#2012-11-20| 914.73
#2012-11-21| 893.98
#2012-11-22| 898.13
#2012-11-23| 892.50
#2012-11-26| 890.44
#2012-11-27| 892.37
#2012-11-28| 887.61
#2012-11-29| 897.66
#2012-11-30| 909.19
#2012-12-03| 911.38
#2012-12-04| 929.16
#2012-12-05| 930.20
#2012-12-06| 935.80
#2012-12-07| 943.66
#2012-12-10| 925.75
#2012-12-11| 934.92
#2012-12-12| 954.15
#2012-12-13| 950.30
#2012-12-14| 961.57
#2012-12-17| 952.97
#2012-12-18| 955.63
#2012-12-19| 960.96
#2012-12-20| 957.99
#2012-12-21| 956.81
#2012-12-24| .
#2012-12-25| .
#2012-12-26| .
#2012-12-27| 957.99
#2012-12-28| 970.14
#2012-12-31| .
#2013-01-01| .
#2013-01-02| 983.16
#2013-01-03| 987.00
#2013-01-04| 992.94
#2013-01-07|1006.71
#2013-01-08|1014.57
#2013-01-09|1005.09
#2013-01-10|1008.06
#2013-01-11| 997.70
#2013-01-14| 999.76
#2013-01-15| 995.78
#2013-01-16| 985.12
#2013-01-17| 995.78
#2013-01-18|1003.21
#2013-01-21| 994.64
#2013-01-22| 996.26
#2013-01-23|1000.10
#2013-01-24|1010.76
#2013-01-25|1010.76
#2013-01-28|1004.82
#2013-01-29|1006.31
#2013-01-30|1014.00
#2013-01-31|1010.15
#2013-02-01|1020.38
#2013-02-04|1016.23
#2013-02-05|1017.41
#2013-02-06|1020.51
#2013-02-07|1021.69
#2013-02-08|1019.46
#2013-02-11|1030.12
#2013-02-12|1050.09
#2013-02-13|1061.62
#2013-02-14|1071.85
#2013-02-15|1076.13
#2013-02-18|1089.02
#2013-02-19|1115.80
#2013-02-20|1106.62
#2013-02-21|1086.66
#2013-02-22|1092.25
#2013-02-25|1099.68
#2013-02-26|1111.65
#2013-02-27|1116.67
#2013-02-28|1159.44
#2013-03-01|1137.55
#2013-03-04|1106.36
#2013-03-05|1124.23
#2013-03-06|1146.56
#2013-03-07|1143.59
#2013-03-08|1151.28
#2013-03-11|1120.52
#2013-03-12|1100.38
#2013-03-13|1087.84
#2013-03-14|1098.32
#2013-03-15|1096.23
#2013-03-18|1102.17
#2013-03-19|1094.48
#2013-03-20|1087.66
#2013-03-21|1087.66
#2013-03-22|1089.32
#2013-03-25|1105.14
#2013-03-26|1112.22
#2013-03-27|1114.58
#2013-03-28|1114.58
#2013-03-29| .
#2013-04-01| .
#2013-04-02|1116.50
#2013-04-03|1102.43
#2013-04-04|1115.76
#2013-04-05|1092.95
#2013-04-08|1093.26
#2013-04-09|1110.56
#2013-04-10|1142.37
#2013-04-11|1144.59
#2013-04-12|1133.32
#2013-04-15|1092.95
#2013-04-16|1088.80
#2013-04-17|1085.70
#2013-04-18|1089.41
#2013-04-19|1111.13
#2013-04-22|1111.13
#2013-04-23|1150.32
#2013-04-24|1127.25
#2013-04-25|1144.55
#2013-04-26|1133.46
#2013-04-29|1109.34
#2013-04-30|1147.35
#2013-05-01| .
#2013-05-02|1156.52
#2013-05-03|1167.66
#2013-05-06|1156.26
#2013-05-07|1159.49
#2013-05-08|1202.36
#2013-05-09| .
#2013-05-10|1200.58
#2013-05-13|1228.75
#2013-05-14|1207.76
#2013-05-15|1209.26
#2013-05-16|1189.03
#2013-05-17|1177.53
#2013-05-20|1148.01
#2013-05-21|1160.44
#2013-05-22|1163.48
#2013-05-23|1156.64
#2013-05-24|1155.12
#2013-05-27|1145.95
#2013-05-28|1152.30
#2013-05-29|1154.27
#2013-05-30|1156.24
#2013-05-31|1146.39
#2013-06-03|1144.43
#2013-06-04|1152.03
#2013-06-05|1146.39
#2013-06-06| .
#2013-06-07|1142.01
#2013-06-10|1115.98
#2013-06-11|1115.35
#2013-06-12|1126.85
#2013-06-13|1126.85
#2013-06-14|1151.85
#2013-06-17|1168.04
#2013-06-18|1179.41
#2013-06-19|1182.27
#2013-06-20|1180.75
#2013-06-21| .
#2013-06-24|1165.63
#2013-06-25|1140.94
#2013-06-26|1148.50
#2013-06-27|1160.93
#2013-06-28|1158.65
#2013-07-01|1150.78
#2013-07-02|1178.33
#2013-07-03|1165.63
#2013-07-04|1149.88
#2013-07-05|1142.46
#2013-07-08|1147.91
#2013-07-09|1152.92
#2013-07-10|1159.01
#2013-07-11|1153.24
#2013-07-12|1166.88
#2013-07-15|1178.69
#2013-07-16|1176.85
#2013-07-17|1180.66
#2013-07-18|1194.43
#2013-07-19|1218.68
#2013-07-22|1214.29
#2013-07-23|1233.98
#2013-07-24|1291.05
#2013-07-25|1336.95
#2013-07-26|1265.47
#2013-07-29|1310.74
#2013-07-30|1334.35
#2013-07-31|1342.23
#2013-08-01|1331.27
#2013-08-02|1375.86
#2013-08-05|1406.11
#2013-08-06|1381.77
#2013-08-07|1415.68
#2013-08-08|1420.06
#2013-08-09|1362.04
#2013-08-12|1370.05
#2013-08-13|1364.60
#2013-08-14|1358.11
#2013-08-15|1322.06
#2013-08-16|1337.40
#2013-08-19|1330.59
#2013-08-20|1333.46
#2013-08-21|1310.38
#2013-08-22|1296.60
#2013-08-23|1269.50
#2013-08-26|1277.95
#2013-08-27|1272.05
#2013-08-28|1301.12
#2013-08-29|1265.38
#2013-08-30|1272.81
#2013-09-02|1264.04
#2013-09-03|1275.85
#2013-09-04|1277.68
#2013-09-05|1294.95
#2013-09-06|1279.20
#2013-09-09|1256.93
#2013-09-10|1267.43
#2013-09-11|1272.80
#2013-09-12|1345.45
#2013-09-13|1353.32
#2013-09-16|1350.10
#2013-09-17|1373.27
#2013-09-18|1379.80
#2013-09-19|1398.41
#2013-09-20|1396.44
#2013-09-23|1396.44
#2013-09-24|1365.85
#2013-09-25|1380.83
#2013-09-26|1375.37
#2013-09-27|1368.89
#2013-09-30|1367.23
#2013-10-01|1341.06
#2013-10-02|1369.96
#2013-10-03|1373.45
#2013-10-04|1362.09
#2013-10-07|1383.74
#2013-10-08|1398.72
#2013-10-09|1379.22
#2013-10-10|1391.30
#2013-10-11|1372.82
#2013-10-14|1357.97
#2013-10-15|1381.14
#2013-10-16|1369.78
#2013-10-17|1385.26
#2013-10-18|1393.13
#2013-10-21|1384.05
#2013-10-22|1394.96
#2013-10-23|1392.10
#2013-10-24|1380.29
#2013-10-25|1373.63
#2013-10-28|1354.26
#2013-10-29|1369.06
#2013-10-30|1371.66
#2013-10-31|1370.14
#2013-11-01|1361.77
#2013-11-04|1364.05
#2013-11-05|1367.10
#2013-11-06|1370.90
#2013-11-07|1382.84
#2013-11-08|1383.91
#2013-11-11|1421.31
#2013-11-12|1476.42
#2013-11-13|1495.48
#2013-11-14|1486.84
#2013-11-15|1476.56
#2013-11-18|1476.42
#2013-11-19|1464.16
#2013-11-20|1444.30
#2013-11-21|1441.62
#2013-11-22|1447.97
#2013-11-25|1434.01
#2013-11-26|1434.78
#2013-11-27|1429.63
#2013-11-28|1442.38
#2013-11-29|1443.41
#2013-12-02|1436.16
#2013-12-03|1424.17
#2013-12-04|1438.85
#2013-12-05|1422.21
#2013-12-06|1436.25
#2013-12-09|1453.52
#2013-12-10|1455.49
#2013-12-11|1465.51
#2013-12-12|1479.73
#2013-12-13|1466.22
#2013-12-16|1471.41
#2013-12-17|1500.88
#2013-12-18|1484.65
#2013-12-19|1480.22
#2013-12-20|1467.79
#2013-12-23|1488.54
#2013-12-24| .
#2013-12-25| .
#2013-12-26| .
#2013-12-27|1497.35
#2013-12-30|1474.63
#2013-12-31| .
#2014-01-01| .
#2014-01-02|1469.35
#2014-01-03|1471.77
#2014-01-06| .
#2014-01-07|1463.72
#2014-01-08|1477.67
#2014-01-09|1480.71
#2014-01-10|1470.87
#2014-01-13|1454.05
#2014-01-14|1449.22
#2014-01-15|1471.94
#2014-01-16|1449.22
#2014-01-17|1483.30
#2014-01-20|1452.26
#2014-01-21|1480.71
#2014-01-22|1493.28
#2014-01-23|1507.55
#2014-01-24|1473.02
#2014-01-27|1448.32
#2014-01-28|1449.08
#2014-01-29|1461.03
#2014-01-30|1457.58
#2014-01-31|1453.86
#2014-02-03|1457.94
#2014-02-04|1447.78
#2014-02-05|1477.21
#2014-02-06|1517.20
#2014-02-07|1488.89
#2014-02-10|1514.52
#2014-02-11|1515.06
#2014-02-12|1492.38
#2014-02-13|1513.27
#2014-02-14|1579.47
#2014-02-17|1606.84
#2014-02-18|1598.35
#2014-02-19|1616.37
#2014-02-20|1574.59
#2014-02-21|1569.63
#2014-02-24|1629.30
#2014-02-25|1599.51
#2014-02-26|1586.45
#2014-02-27|1600.54
#2014-02-28|1594.33
#2014-03-03|1565.52
#2014-03-04|1598.13
#2014-03-05|1591.29
#2014-03-06|1583.41
#2014-03-07|1602.65
#2014-03-10|1610.21
#2014-03-11|1612.49
#2014-03-12|1612.49
#2014-03-13|1610.97
#2014-03-14|1577.02
#2014-03-17|1598.67
#2014-03-18|1605.06
#2014-03-19|1598.85
#2014-03-20|1608.86
#2014-03-21|1626.58
#2014-03-24|1650.51
#2014-03-25|1660.35
#2014-03-26|1704.99
#2014-03-27|1750.26
#2014-03-28|1720.88
#2014-03-31|1707.23
#2014-04-01|1712.55
#2014-04-02|1724.36
#2014-04-03|1711.17
#2014-04-04|1677.71
#2014-04-07|1661.52
#2014-04-08|1671.18
#2014-04-09|1704.68
#2014-04-10|1741.77
#2014-04-11|1745.70
#2014-04-14|1721.46
#2014-04-15|1741.14
#2014-04-16|1782.03
#2014-04-17|1821.39
#2014-04-18| .
#2014-04-21| .
#2014-04-22|1853.64
#2014-04-23|1850.33
#2014-04-24|1800.81
#2014-04-25|1794.91
#2014-04-28|1756.75
#2014-04-29|1805.64
#2014-04-30|1812.00
#2014-05-01| .
#2014-05-02|1804.75
#2014-05-05|1811.10
#2014-05-06|1880.44
#2014-05-07|1885.13
#2014-05-08|1963.73
#2014-05-09|1970.90
#2014-05-12|2002.78
#2014-05-13|1972.43
#2014-05-14|2002.23
#2014-05-15|1992.22
#2014-05-16|2019.37
#2014-05-19|2115.37
#2014-05-20|2173.99
#2014-05-21|2157.41
#2014-05-22|2050.05
#2014-05-23|2041.98
#2014-05-26|1980.26
#2014-05-27|1936.89
#2014-05-28|1924.43
#2014-05-29| .
#2014-05-30|1884.55
#2014-06-02|1857.72
#2014-06-03|1811.86
#2014-06-04|1859.22
#2014-06-05|1907.39
#2014-06-06| .
#2014-06-09|1863.34
#2014-06-10|1849.84
#2014-06-11|1783.09
#2014-06-12|1805.34
#2014-06-13|1784.49
#2014-06-16|1789.84
#2014-06-17|1763.29
#2014-06-18|1781.96
#2014-06-19|1782.14
#2014-06-20| .
#2014-06-23|1795.01
#2014-06-24|1783.40
#2014-06-25|1783.40
#2014-06-26|1802.75
#2014-06-27|1828.43
#2014-06-30|1812.32
#2014-07-01|1806.48
#2014-07-02|1821.88
#2014-07-03|1927.95
#2014-07-04|1996.78
#2014-07-07|1901.34
#2014-07-08|1946.77
#2014-07-09|1895.41
#2014-07-10|1883.13
#2014-07-11|1988.26
#2014-07-14|1890.10
#2014-07-15|1898.00
#2014-07-16|1845.38
#2014-07-17|1853.49
#2014-07-18|1874.06
#2014-07-21|1875.96
#2014-07-22|1858.18
#2014-07-23|1854.11
#2014-07-24|1884.67
#2014-07-25|1857.75
#2014-07-28|1859.11
#2014-07-29|1880.84
#2014-07-30|1886.77
#2014-07-31|1881.46
#2014-08-01|1824.11
#2014-08-04|1860.28
#2014-08-05|1822.16
#2014-08-06|1847.03
#2014-08-07|1805.16
#2014-08-08|1799.11
#2014-08-11|1783.81
#2014-08-12|1776.33
#2014-08-13|1781.09
#2014-08-14|1676.86
#2014-08-15|1676.86
#2014-08-18|1625.30
#2014-08-19|1646.34
#2014-08-20|1654.08
#2014-08-21|1652.21
#2014-08-22|1658.93
#2014-08-25|1682.78
#2014-08-26|1703.91
#2014-08-27|1816.82
#2014-08-28|1776.69
#2014-08-29|1717.44
#2014-09-01|1755.47
#2014-09-02|1734.37
#2014-09-03|1761.23
#2014-09-04|1738.47
#2014-09-05|1752.89
#2014-09-08|1718.36
#2014-09-09|1717.44
#2014-09-10|1719.29
#2014-09-11|1734.77
#2014-09-12|1727.23
#2014-09-15|1711.88
#2014-09-16|1711.88
#2014-09-17|1717.57
#2014-09-18|1708.18
#2014-09-19|1710.03
#2014-09-22|1673.65
#2014-09-23|1688.99
#2014-09-24|1667.96
#2014-09-25|1675.83
#2014-09-26|1666.11
#2014-09-29|1623.90
#2014-09-30|1616.36
#2014-10-01|1602.55
#2014-10-02|1595.72
#2014-10-03|1615.05
#2014-10-06|1616.86
#2014-10-07|1615.05
#2014-10-08|1605.01
#2014-10-09|1595.72
#2014-10-10|1555.50
#2014-10-13|1540.79
#2014-10-14|1564.49
#2014-10-15|1561.93
#2014-10-16|1520.55
#2014-10-17|1544.66
#2014-10-20|1527.63
#2014-10-21|1556.26
#2014-10-22|1551.89
#2014-10-23|1549.18
#2014-10-24|1551.14
#2014-10-27|1528.69
#2014-10-28|1555.25
#2014-10-29|1665.19
#2014-10-30|1689.42
#2014-10-31|1650.76
#2014-11-03|1646.89
#2014-11-04|1731.95
#2014-11-05|1782.21
#2014-11-06|1744.70
#2014-11-07|1743.80
#2014-11-10|1786.98
#2014-11-11|1785.17
#2014-11-12|1781.56
#2014-11-13|1790.07
#2014-11-14|1781.68
#2014-11-17|1827.58
#2014-11-18|1834.41
#2014-11-19|1840.36
#2014-11-20| .
#2014-11-21|1828.48
#2014-11-24|1794.96
#2014-11-25|1793.56
#2014-11-26|1752.18
#2014-11-27|1753.66
#2014-11-28|1770.77
#2014-12-01|1855.54
#2014-12-02|1816.79
#2014-12-03|1823.37
#2014-12-04|1813.19
#2014-12-05| .
#2014-12-08|1844.64
#2014-12-09|1815.95
#2014-12-10|1842.02
#2014-12-11|1856.36
#2014-12-12|1852.76
#2014-12-15|1824.40
#2014-12-16|1830.53
#2014-12-17|1801.89
#2014-12-18|1859.07
#2014-12-19|1853.25
#2014-12-22|1903.92
#2014-12-23|1906.30
#2014-12-24| .
#2014-12-25| .
#2014-12-26| .
#2014-12-29|1910.71
#2014-12-30|1921.93
#2014-12-31| .
#2015-01-01| .
#2015-01-02|1883.68
#2015-01-05|1929.61
#2015-01-06| .
#2015-01-07|1870.28
#2015-01-08|1864.99
#2015-01-09|1837.44
#2015-01-12|1890.01
#2015-01-13|1895.39
#2015-01-14|1908.06
#2015-01-15|1921.71
#2015-01-16|1906.43
#2015-01-19|1889.02
#2015-01-20|1957.99
#2015-01-21|1950.26
#2015-01-22|1945.10
#2015-01-23|1953.93
#2015-01-26|1976.35
#2015-01-27|1957.63
#2015-01-28|1980.41
#2015-01-29|1997.14
#2015-01-30|2015.37
#2015-02-02|1993.02
#2015-02-03|2013.84
#2015-02-04|2024.83
#2015-02-05|2045.41
#2015-02-06|2025.56
#2015-02-09|1984.10
#2015-02-10|2026.77
#2015-02-11|2056.52
#2015-02-12|2061.19
#2015-02-13|2138.01
#2015-02-16|2076.77
#2015-02-17|2070.85
#2015-02-18|2105.44
#2015-02-19|2041.86
#2015-02-20|2013.29
#2015-02-23|2033.44
#2015-02-24|2033.18
#2015-02-25|2039.27
#2015-02-26|2045.91
#2015-02-27|2026.10
#2015-03-02|2029.51
#2015-03-03|1997.33
#2015-03-04|1992.27
#2015-03-05|2061.07
#2015-03-06|2041.12
#2015-03-09|2036.06
#2015-03-10|2038.51
#2015-03-11|2047.44
#2015-03-12|2021.93
#2015-03-13|2023.76
#2015-03-16|2052.90
#2015-03-17|2034.46
#2015-03-18|2055.26
#2015-03-19|2048.50
#2015-03-20|2042.03
#2015-03-23|1996.48
#2015-03-24|1998.53
#2015-03-25|2003.19
#2015-03-26|1973.05
#2015-03-27|1982.31
#2015-03-30|2022.27
#2015-03-31|2049.77
#2015-04-01|2024.50
#2015-04-02|2036.77
#2015-04-03| .
#2015-04-06| .
#2015-04-07|2050.97
#2015-04-08|2049.15
#2015-04-09|2065.34
#2015-04-10|2067.05
#2015-04-13|2066.69
#2015-04-14|2063.35
#2015-04-15|2085.43
#2015-04-16|2060.35
#2015-04-17|2057.61
#2015-04-20|2020.75
#2015-04-21|2034.54
#2015-04-22|2047.69
#2015-04-23|2041.21
#2015-04-24|2035.50
#2015-04-27|2035.50
#2015-04-28|2046.75
#2015-04-29|2097.90
#2015-04-30|2069.73
#2015-05-01| .
#2015-05-04|2106.58
#2015-05-05|2089.91
#2015-05-06|2101.25
#2015-05-07|2088.46
#2015-05-08|2166.72
#2015-05-11|2141.49
#2015-05-12|2191.46
#2015-05-13|2243.30
#2015-05-14| .
#2015-05-15|2256.68
#2015-05-18|2258.22
#2015-05-19|2280.88
#2015-05-20|2283.80
#2015-05-21|2256.43
#2015-05-22|2212.72
#2015-05-25|2243.79
#2015-05-26|2197.06
#2015-05-27|2244.64
#2015-05-28|2215.46
#2015-05-29|2173.37
#2015-06-01|2171.09
#2015-06-02|2155.83
#2015-06-03|2125.03
#2015-06-04|2123.51
#2015-06-05|2170.45
#2015-06-08|2097.84
#2015-06-09|2097.99
#2015-06-10|2067.50
#2015-06-11|2076.47
#2015-06-12|2075.81
#2015-06-15|2039.36
#2015-06-16|2025.88
#2015-06-17|2014.97
#2015-06-18|2013.68
#2015-06-19| .
#2015-06-22|2036.77
#2015-06-23|2062.21
#2015-06-24|2097.88
#2015-06-25|2148.45
#2015-06-26|2140.75
#2015-06-29|2104.46
#2015-06-30|2101.98
#2015-07-01|2118.30
#2015-07-02|2087.57
#2015-07-03|2080.47
#2015-07-06|2060.36
#2015-07-07|2091.59
#2015-07-08|2064.61
#2015-07-09|2072.66
#2015-07-10|2091.59
#2015-07-13|2132.67
#2015-07-14|2136.13
#2015-07-15|2135.51
#2015-07-16|2163.51
#2015-07-17|2158.85
#2015-07-20|2201.54
#2015-07-21|2262.69
#2015-07-22|2159.48
#2015-07-23|2178.03
#2015-07-24|2176.73
#2015-07-27|2111.83
#2015-07-28|2145.26
#2015-07-29|2209.63
#2015-07-30|2142.50
#2015-07-31|2149.88
#2015-08-03|2116.12
#2015-08-04|2159.56
#2015-08-05|2183.64
#2015-08-06|2196.07
#2015-08-07|2174.28
#2015-08-10|2169.11
#2015-08-11|2180.47
#2015-08-12|2163.53
#2015-08-13|2126.34
#2015-08-14|2182.38
#2015-08-17|2146.36
#2015-08-18|2111.72
#2015-08-19|2133.44
#2015-08-20|2137.76
#2015-08-21|2100.32
#2015-08-24|2001.67
#2015-08-25|2068.46
#2015-08-26|2006.95
#2015-08-27|2017.72
#2015-08-28|2038.95
#2015-08-31|2103.51
#2015-09-01|2042.52
#2015-09-02|2104.69
#2015-09-03|2131.29
#2015-09-04|2097.87
#2015-09-07|2085.83
#2015-09-08|2109.20
#2015-09-09|2109.34
#2015-09-10|2098.30
#2015-09-11|2099.28
#2015-09-14|2064.15
#2015-09-15|2038.73
#2015-09-16|2044.29
#2015-09-17|2049.97
#2015-09-18|2105.31
#2015-09-21|2057.27
#2015-09-22|2018.54
#2015-09-23|2027.45
#2015-09-24|1970.84
#2015-09-25|2011.88
#2015-09-28|1991.08
#2015-09-29|1964.01
#2015-09-30|2000.18
#2015-10-01|1997.71
#2015-10-02|1990.29
#2015-10-05|2022.69
#2015-10-06|2079.60
#2015-10-07|2042.82
#2015-10-08|2056.72
#2015-10-09|2084.03
#2015-10-12|2102.71
#2015-10-13|2108.32
#2015-10-14|2092.31
#2015-10-15|2110.38
#2015-10-16|2112.79
#2015-10-19|2155.52
#2015-10-20|2179.42
#2015-10-21|2205.59
#2015-10-22|2202.76
#2015-10-23|2170.30
#2015-10-26|2173.53
#2015-10-27|2160.88
#2015-10-28|2138.08
#2015-10-29|2160.21
#2015-10-30|2171.92
#2015-11-02|2151.88
#2015-11-03|2218.44
#2015-11-04|2255.93
#2015-11-05|2281.26
#2015-11-06|2287.10
#2015-11-09|2310.25
#2015-11-10|2289.54
#2015-11-11|2314.32
#2015-11-12|2321.69
#2015-11-13|2268.84
#2015-11-16|2289.91
#2015-11-17|2241.27
#2015-11-18|2312.94
#2015-11-19|2361.62
#2015-11-20|2350.47
#2015-11-23|2361.74
#2015-11-24|2344.33
#2015-11-25|2399.79
#2015-11-26|2389.26
#2015-11-27|2389.43
#2015-11-30|2402.18
#2015-12-01|2430.55
#2015-12-02|2441.47
#2015-12-03|2407.10
#2015-12-04|2391.94
#2015-12-07|2380.29
#2015-12-08|2369.92
#2015-12-09|2338.14
#2015-12-10|2346.68
#2015-12-11|2306.91
#2015-12-14|2298.93
#2015-12-15|2312.40
#2015-12-16|2338.13
#2015-12-17|2351.86
#2015-12-18|2377.82
#2015-12-21|2384.02
#2015-12-22|2399.95
#2015-12-23|2396.94
#2015-12-24| .
#2015-12-25| .
#2015-12-28|2380.68
#2015-12-29|2408.69
#2015-12-30|2398.55
#2015-12-31| .
#2016-01-01| .
#2016-01-04|2367.35
#2016-01-05|2449.85
#2016-01-06| .
#2016-01-07|2372.95
#2016-01-08|2373.17
#2016-01-11|2331.43
#2016-01-12|2366.16
#2016-01-13|2407.97
#2016-01-14|2339.88
#2016-01-15|2294.61
#2016-01-18|2307.39
#2016-01-19|2308.86
#2016-01-20|2252.68
#2016-01-21|2227.62
#2016-01-22|2281.85
#2016-01-25|2246.15
#2016-01-26|2260.69
#2016-01-27|2245.41
#2016-01-28|2220.80
#2016-01-29|2231.87
#2016-02-01|2282.01
#2016-02-02|2268.52
#2016-02-03|2263.45
#2016-02-04|2255.94
#2016-02-05|2247.17
#2016-02-08|2154.62
#2016-02-09|2125.91
#2016-02-10|2158.83
#2016-02-11|2118.54
#2016-02-12|2134.61
#2016-02-15|2210.71
#2016-02-16|2192.41
#2016-02-17|2224.27
#2016-02-18|2287.63
#2016-02-19|2354.41
#2016-02-22|2333.54
#2016-02-23|2307.46
#2016-02-24|2290.99
#2016-02-25|2289.14
#2016-02-26|2305.91
#2016-02-29|2307.03
#2016-03-01|2323.85
#2016-03-02|2332.27
#2016-03-03|2313.75
#2016-03-04|2315.20
#2016-03-07|2325.42
#2016-03-08|2311.88
#2016-03-09|2295.17
#2016-03-10|2287.15
#2016-03-11|2298.25
#2016-03-14|2323.16
#2016-03-15|2312.35
#2016-03-16|2340.50
#2016-03-17|2336.60
#2016-03-18|2343.90
#2016-03-21|2349.10
#2016-03-22|2359.48
#2016-03-23|2374.84
#2016-03-24|2374.07
#2016-03-25| .
#2016-03-28| .
#2016-03-29|2363.51
#2016-03-30|2418.72
#2016-03-31|2468.77
#2016-04-01|2472.42
#2016-04-04|2497.76
#2016-04-05|2500.60
#2016-04-06|2477.01
#2016-04-07|2487.46
#2016-04-08|2496.10
#2016-04-11|2498.45
#2016-04-12|2488.03
#2016-04-13|2489.43
#2016-04-14|2473.11
#2016-04-15|2477.10
#2016-04-18|2475.45
#2016-04-19|2490.58
#2016-04-20|2494.77
#2016-04-21|2502.95
#2016-04-22|2396.77
#2016-04-25|2339.57
#2016-04-26|2383.80
#2016-04-27|2437.92
#2016-04-28|2424.31
#2016-04-29|2400.99
#2016-05-02|2417.18
#2016-05-03|2445.83
#2016-05-04|2453.03
#2016-05-05| .
#2016-05-06|2490.74
#2016-05-09|2483.85
#2016-05-10|2509.12
#2016-05-11|2481.66
#2016-05-12|2469.09
#2016-05-13|2509.43
#2016-05-16|2500.40
#2016-05-17|2506.16
#2016-05-18|2505.55
#2016-05-19|2485.81
#2016-05-20|2505.50
#2016-05-23|2500.17
#2016-05-24|2544.56
#2016-05-25|2553.62
#2016-05-26|2575.49
#2016-05-27|2546.41
#2016-05-30|2565.68
#2016-05-31|2560.57
#2016-06-01|2531.80
#2016-06-02|2561.85
#2016-06-03|2535.01
#2016-06-06| .
#2016-06-07|2591.53
#2016-06-08|2580.55
#2016-06-09|2586.24
#2016-06-10|2552.68
#2016-06-13|2497.22
#2016-06-14|2448.72
#2016-06-15|2504.42
#2016-06-16|2450.06
#2016-06-17|2491.84
#2016-06-20|2541.03
#2016-06-21|2508.31
#2016-06-22|2522.99
#2016-06-23|2530.60
#2016-06-24| .
#2016-06-27|2370.51
#2016-06-28|2407.18
#2016-06-29|2463.31
#2016-06-30|2507.74
#2016-07-01|2564.18
#2016-07-04|2593.99
#2016-07-05|2544.64
#2016-07-06|2561.59
#2016-07-07|2569.14
#2016-07-08|2580.42
#2016-07-11|2615.94
#2016-07-12|2611.33
#2016-07-13|2605.84
#2016-07-14|2633.53
#2016-07-15|2672.43
#2016-07-18|2739.87
#2016-07-19|2779.73
#2016-07-20|2805.14
#2016-07-21|2747.84
#2016-07-22|2793.27
#2016-07-25|2803.75
#2016-07-26|2803.18
#2016-07-27|2805.63
#2016-07-28|2769.14
#2016-07-29|2757.76
#2016-08-01|2763.64
#2016-08-02|2761.85
#2016-08-03|2781.21
#2016-08-04|2809.97
#2016-08-05|2863.18
#2016-08-08|2885.19
#2016-08-09|2935.61
#2016-08-10|2937.16
#2016-08-11|2917.09
#2016-08-12|2893.71
#2016-08-15|2928.39
#2016-08-16|2914.67
#2016-08-17|2881.29
#2016-08-18|2900.51
#2016-08-19|2864.56
#2016-08-22|2875.16
#2016-08-23|2869.12
#2016-08-24|2855.37
#2016-08-25|2853.65
#2016-08-26|2921.24
#2016-08-29|2933.97
#2016-08-30|2944.27
#2016-08-31|2890.23
#2016-09-01|2919.92
#2016-09-02|2907.56
#2016-09-05|2921.40
#2016-09-06|2937.18
#2016-09-07|2993.49
#2016-09-08|2985.91
#2016-09-09|2970.52
#2016-09-12|2903.93
#2016-09-13|2927.20
#2016-09-14|2937.15
#2016-09-15|3008.53
#2016-09-16|3019.80
#2016-09-19|3032.80
#2016-09-20|3056.48
#2016-09-21|3036.52
#2016-09-22|3048.05
#2016-09-23|3054.81
#2016-09-26|3039.52
#2016-09-27|3079.54
#2016-09-28|3133.25
#2016-09-29|3109.10
#2016-09-30|3147.73
#2016-10-03|3143.57
#2016-10-04|3122.19
#2016-10-05|3109.44
#2016-10-06|3085.88
#2016-10-07|3046.19
#2016-10-10|3101.55
#2016-10-11|3066.48
#2016-10-12|3067.92
#2016-10-13|3075.87
#2016-10-14|3123.42
#2016-10-17|3122.03
#2016-10-18|3114.55
#2016-10-19|3132.88
#2016-10-20|3122.20
#2016-10-21|3061.00
#2016-10-24|3059.54
#2016-10-25|3041.10
#2016-10-26|3038.64
#2016-10-27|3014.34
#2016-10-28|3044.70
#2016-10-31|2984.88
#2016-11-01|2923.90
#2016-11-02|2912.80
#2016-11-03|2934.53
#2016-11-04|2886.74
#2016-11-07|2922.52
#2016-11-08|2909.85
#2016-11-09|2882.45
#2016-11-10|2886.96
#2016-11-11|2862.96
#2016-11-14|2852.09
#2016-11-15|2897.23
#2016-11-16|2885.77
#2016-11-17|2913.29
#2016-11-18|2966.66
#2016-11-21|2958.71
#2016-11-22|2916.36
#2016-11-23|2906.15
#2016-11-24|2900.81
#2016-11-25|2901.19
#2016-11-28|2855.68
#2016-11-29|2905.51
#2016-11-30|2937.38
#2016-12-01|2922.51
#2016-12-02|2904.11
#2016-12-05|2909.55
#2016-12-06|2927.13
#2016-12-07|2907.84
#2016-12-08|2938.83
#2016-12-09|2962.98
#2016-12-12|2925.42
#2016-12-13|2925.53
#2016-12-14|2921.53
#2016-12-15|2921.94
#2016-12-16|2910.93
#2016-12-19|2926.46
#2016-12-20|2933.26
#2016-12-21|2997.02
#2016-12-22|3048.27
#2016-12-23|3075.43
#2016-12-26| .
#2016-12-27|3085.79
#2016-12-28|3083.93
#2016-12-29|3069.48
#2016-12-30|3125.20
#2017-01-02|3109.82
#2017-01-03|3115.38
#2017-01-04|3109.16
#2017-01-05|3110.18
#2017-01-06| .
#2017-01-09|3092.21
#2017-01-10|3097.04
#2017-01-11|3127.26
#2017-01-12|3111.73
#2017-01-13|3160.42
#2017-01-16|3156.28
#2017-01-17|3151.97
#2017-01-18|3155.07
#2017-01-19|3164.86
#2017-01-20|3203.17
#2017-01-23|3185.48
#2017-01-24|3201.25
#2017-01-25|3203.45
#2017-01-26|3198.99
#2017-01-27|3214.52
#2017-01-30|3181.34
#2017-01-31|3200.27
#2017-02-01|3259.07
#2017-02-02|3251.67
#2017-02-03|3251.41
#2017-02-06|3235.25
#2017-02-07|3242.02
#2017-02-08|3275.90
#2017-02-09|3295.39
#2017-02-10|3351.80
#2017-02-13|3296.68
#2017-02-14|3337.26
#2017-02-15|3350.62
#2017-02-16|3323.27
#2017-02-17|3293.76
#2017-02-20|3327.53
#2017-02-21|3328.82
#2017-02-22|3307.47
#2017-02-23|3320.90
#2017-02-24|3251.15
#2017-02-27|3251.98
#2017-02-28|3277.34
#2017-03-01|3333.59
#2017-03-02|3357.43
#2017-03-03|3307.96
#2017-03-06|3310.14
#2017-03-07|3293.52
#2017-03-08|3306.55
#2017-03-09|3286.04
#2017-03-10|3304.22
#2017-03-13|3304.46
#2017-03-14|3300.72
#2017-03-15|3271.74
#2017-03-16|3311.19
#2017-03-17|3271.72
#2017-03-20|3280.44
#2017-03-21|3283.27
#2017-03-22|3294.63
#2017-03-23|3260.74
#2017-03-24|3264.46
#2017-03-27|3267.24
#2017-03-28|3275.48
#2017-03-29|3271.30
#2017-03-30|3271.61
#2017-03-31|3311.76
#2017-04-03|3308.36
#2017-04-04|3287.19
#2017-04-05|3219.26
#2017-04-06|3274.76
#2017-04-07|3275.42
#2017-04-10|3276.18
#2017-04-11|3244.84
#2017-04-12|3293.06
#2017-04-13|3312.75
#2017-04-14| .
#2017-04-17| .
#2017-04-18|3318.13
#2017-04-19|3294.58
#2017-04-20|3288.99
#2017-04-21|3294.75
#2017-04-24|3347.15
#2017-04-25|3350.87
#2017-04-26|3425.48
#2017-04-27|3449.72
#2017-04-28|3440.38
#2017-05-01| .
#2017-05-02|3463.75
#2017-05-03|3494.46
#2017-05-04|3541.16
#2017-05-05|3579.28
#2017-05-08|3597.70
#2017-05-09|3639.03
#2017-05-10|3674.53
#2017-05-11|3663.44
#2017-05-12|3659.80
#2017-05-15|3665.48
#2017-05-16|3692.34
#2017-05-17|3656.76
#2017-05-18|3609.61
#2017-05-19|3657.79
#2017-05-22|3658.08
#2017-05-23|3716.55
#2017-05-24|3720.39
#2017-05-25| .
#2017-05-26|3748.19
#2017-05-29|3740.64
#2017-05-30|3744.46
#2017-05-31|3746.47
#2017-06-01|3761.87
#2017-06-02|3773.81
#2017-06-05|3761.90
#2017-06-06| .
#2017-06-07|3779.05
#2017-06-08|3725.28
#2017-06-09|3716.70
#2017-06-12|3695.46
#2017-06-13|3757.56
#2017-06-14|3776.41
#2017-06-15|3758.46
#2017-06-16|3786.94
#2017-06-19|3796.45
#2017-06-20|3812.19
#2017-06-21|3793.19
#2017-06-22|3837.71
#2017-06-23| .
#2017-06-26|3854.76
#2017-06-27|3792.60
#2017-06-28|3780.50
#2017-06-29|3734.94
#2017-06-30|3724.34
#2017-07-03|3725.67
#2017-07-04|3722.84
#2017-07-05|3723.25
#2017-07-06|3722.77
#2017-07-07|3731.27
#2017-07-10|3720.49
#2017-07-11|3691.77
#2017-07-12|3732.68
#2017-07-13|3737.39
#2017-07-14|3739.68
#2017-07-17|3801.30
#2017-07-18|3716.79
#2017-07-19|3620.18
#2017-07-20|3569.01
#2017-07-21|3553.09
#2017-07-24|3537.29
#2017-07-25|3536.54
#2017-07-26|3541.90
#2017-07-27|3559.06
#2017-07-28|3548.97
#2017-07-31|3555.48
#2017-08-01|3593.66
#2017-08-02|3621.77
#2017-08-03|3637.90
#2017-08-04|3651.69
#2017-08-07|3615.41
#2017-08-08|3640.66
#2017-08-09|3614.72
#2017-08-10|3600.01
#2017-08-11|3535.57
#2017-08-14|3576.15
#2017-08-15|3492.56
#2017-08-16|3491.53
#2017-08-17|3516.50
#2017-08-18|3444.28
#2017-08-21|3446.22
#2017-08-22|3443.63
#2017-08-23|3447.83
#2017-08-24|3425.98
#2017-08-25|3421.22
#2017-08-28|3397.79
#2017-08-29|3361.85
#2017-08-30|3418.06
#2017-08-31|3449.47
#2017-09-01|3547.60
#2017-09-04|3499.64
#2017-09-05|3474.23
#2017-09-06|3423.22
#2017-09-07|3474.71
#2017-09-08|3454.38
#2017-09-11|3526.08
#2017-09-12|3539.03
#2017-09-13|3547.35
#2017-09-14|3534.46
#2017-09-15|3505.68
#2017-09-18|3515.92
#2017-09-19|3538.74
#2017-09-20|3589.62
#2017-09-21|3586.07
#2017-09-22|3584.84
#2017-09-25|3585.46
#2017-09-26|3572.85
#2017-09-27|3681.49
#2017-09-28|3678.87
#2017-09-29|3675.64
#2017-10-02|3697.75
#2017-10-03|3701.26
#2017-10-04|3666.37
#2017-10-05|3678.80
#2017-10-06|3619.50
#2017-10-09|3614.31
#2017-10-10|3599.77
#2017-10-11|3601.04
#2017-10-12|3630.77
#2017-10-13|3652.78
#2017-10-16|3639.72
#2017-10-17|3602.83
#2017-10-18|3639.09
#2017-10-19|3677.95
#2017-10-20|3673.53
#2017-10-23|3694.44
#2017-10-24|3805.25
#2017-10-25|3819.60
#2017-10-26|3902.04
#2017-10-27|3861.29
#2017-10-30|3923.35
#2017-10-31|3965.29
#2017-11-01|3972.93
#2017-11-02|3973.16
#2017-11-03|4032.36
#2017-11-06|4013.13
#2017-11-07|3993.05
#2017-11-08|3961.83
#2017-11-09|3908.27
#2017-11-10|3894.59
#2017-11-13|3805.83
#2017-11-14|3837.34
#2017-11-15|3798.02
#2017-11-16|3813.79
#2017-11-17|3834.58
#2017-11-20|3875.72
#2017-11-21|3922.65
#2017-11-22|4010.77
#2017-11-23|4018.78
#2017-11-24|4017.74
#2017-11-27|3979.57
#2017-11-28|4078.81
#2017-11-29|4039.55
#2017-11-30|4055.57
#2017-12-01|4049.78
#2017-12-04|4091.25
#2017-12-05|4065.72
#2017-12-06|4022.09
#2017-12-07|4052.26
#2017-12-08|4035.56
#2017-12-11|4072.75
#2017-12-12|4072.56
#2017-12-13|4064.78
#2017-12-14|4042.06
#2017-12-15|4044.45
#2017-12-18|4087.43
#2017-12-19|4088.53
#2017-12-20|4152.81
#2017-12-21|4178.41
#2017-12-22|4115.20
#2017-12-25| .
#2017-12-26| .
#2017-12-27|4134.11
#2017-12-28|4096.76
#2017-12-29|4131.47
#2018-01-01| .
#2018-01-02|4125.47
#2018-01-03|4184.93
#2018-01-04|4204.03
#2018-01-05|4215.96
#2018-01-08|4268.45
#2018-01-09|4385.77
#2018-01-10|4350.39
#2018-01-11|4346.48
#2018-01-12|4347.55
#2018-01-15|4345.69
#2018-01-16|4308.49
#2018-01-17|4292.75
#2018-01-18|4281.68
#2018-01-19|4307.87
#2018-01-22|4316.49
#2018-01-23|4348.08
#2018-01-24|4371.29
#2018-01-25|4216.30
#2018-01-26|4236.10
#2018-01-29|4164.46
#2018-01-30|4116.71
#2018-01-31|4150.57
#2018-02-01|4188.16
#2018-02-02|4114.62
#2018-02-05|4051.28
#2018-02-06|4009.77
#2018-02-07|4123.39
#2018-02-08|4108.09
#2018-02-09|4099.43
#2018-02-12|4119.78
#2018-02-13|4149.61
#2018-02-14|4186.77
#2018-02-15|4194.34
#2018-02-16|4246.01
#2018-02-19|4233.61
#2018-02-20|4272.99
#2018-02-21|4319.74
#2018-02-22|4284.02
#2018-02-23|4285.74
#2018-02-26|4303.55
#2018-02-27|4257.49
#2018-02-28|4254.65
#2018-03-01|4155.75
#2018-03-02|4110.37
#2018-03-05|4136.24
#2018-03-06|4193.07
#2018-03-07|4172.93
#2018-03-08|4183.72
#2018-03-09|4182.71
#2018-03-12|4206.37
#2018-03-13|4223.14
#2018-03-14|4240.82
#2018-03-15|4275.14
#2018-03-16|4204.79
#2018-03-19|4124.51
#2018-03-20|4145.49
#2018-03-21|4095.47
#2018-03-22|4004.25
#2018-03-23|4014.74
#2018-03-26|3965.43
#2018-03-27|3992.14
#2018-03-28|3977.95
#2018-03-29|3975.10
#2018-03-30| .
#2018-04-02| .
#2018-04-03|3952.44
#2018-04-04|3956.06
#2018-04-05|4038.03
#2018-04-06|4035.17
#2018-04-09|4017.85
#2018-04-10|4025.86
#2018-04-11|4000.05
#2018-04-12|4085.78
#2018-04-13|4091.57
#2018-04-16|4066.91
#2018-04-17|4082.48
#2018-04-18|4144.83
#2018-04-19|4165.73
#2018-04-20|4203.63
#2018-04-23|4235.63
#2018-04-24|4252.64
#2018-04-25|4302.35
#2018-04-26|4498.33
#2018-04-27|4464.34
#2018-04-30|4435.22
#2018-05-01|4435.22
#2018-05-02|4454.28
#2018-05-03|4385.32
#2018-05-04|4403.25
#2018-05-07|4455.76
#2018-05-08|4503.03
#2018-05-09|4438.19
#2018-05-10|4438.19
#2018-05-11|4457.78
#2018-05-14|4451.07
#2018-05-15|4505.52
#2018-05-16|4565.48
#2018-05-17|4533.16
#2018-05-18|4540.80
#2018-05-21|4699.67
#2018-05-22|4735.09
#2018-05-23|4634.91
#2018-05-24|4650.28
#2018-05-25|4697.72
#2018-05-28|4688.97
#2018-05-29|4662.22
#2018-05-30|4669.96
#2018-05-31|4682.86
#2018-06-01|4695.33
#2018-06-04|4727.59
#2018-06-05|4731.08
#2018-06-06| .
#2018-06-07|4728.82
#2018-06-08|4723.85
#2018-06-11|4705.14
#2018-06-12|4657.09
#2018-06-13|4656.76
#2018-06-14|4752.88
#2018-06-15|4741.37
#2018-06-18|4747.20
#2018-06-19|4779.86
#2018-06-20|4796.43
#2018-06-21|4787.71
#2018-06-22| .
#2018-06-25|4861.82
#2018-06-26|4679.56
#2018-06-27|4634.85
#2018-06-28|4556.68
#2018-06-29|4711.80
#2018-07-02|4623.03
#2018-07-03|4573.79
#2018-07-04|4530.03
#2018-07-05|4530.96
#2018-07-06|4579.73
#2018-07-09|4598.88
#2018-07-10|4632.41
#2018-07-11|4478.24
#2018-07-12|4578.27
#2018-07-13|4600.87
#2018-07-16|4618.35
#2018-07-17|4570.30
#2018-07-18|4626.81
#2018-07-19|4614.06
#2018-07-20|4509.55
#2018-07-23|4479.70
#2018-07-24|4529.70
#2018-07-25|4380.35
#2018-07-26|4463.65
#2018-07-27|4493.67
#2018-07-30|4437.62
#2018-07-31|4487.97
#2018-08-01|4490.31
#2018-08-02|4438.99
#2018-08-03|4477.75
#2018-08-06|4457.42
#2018-08-07|4469.64
#2018-08-08|4451.67
#2018-08-09|4464.97
#2018-08-10|4415.82
#2018-08-13|4405.19
#2018-08-14|4379.48
#2018-08-15|4360.03
#2018-08-16|4391.59
#2018-08-17|4441.24
#2018-08-20|4495.60
#2018-08-21|4462.02
#2018-08-22|4437.32
#2018-08-23|4446.55
#2018-08-24|4482.78
#2018-08-27|4584.52
#2018-08-28|4633.31
#2018-08-29|4589.99
#2018-08-30|4620.36
#2018-08-31|4644.19
#2018-09-03|4651.35
#2018-09-04|4628.68
#2018-09-05|4566.22
#2018-09-06|4569.53
#2018-09-07|4601.50
#2018-09-10|4652.01
#2018-09-11|4697.08
#2018-09-12|4748.13
#2018-09-13|4730.07
#2018-09-14|4749.74
#2018-09-17|4721.86
#2018-09-18|4695.12
#2018-09-19|4719.61
#2018-09-20|4586.32
#2018-09-21|4551.48
#2018-09-24|4558.86
#2018-09-25|4514.32
#2018-09-26|4503.63
#2018-09-27|4445.12
#2018-09-28|4422.90
#2018-10-01|4494.41
#2018-10-02|4432.33
#2018-10-03|4464.44
#2018-10-04|4350.72
#2018-10-05|4319.12
#2018-10-08|4200.58
#2018-10-09|4134.47
#2018-10-10|4070.19
#2018-10-11|4055.53
#2018-10-12|4064.37
#2018-10-15|4025.55
#2018-10-16|4140.51
#2018-10-17|4134.49
#2018-10-18|4113.72
#2018-10-19|4029.00
#2018-10-22|4005.88
#2018-10-23|3909.02
#2018-10-24|3932.44
#2018-10-25|3609.29
#2018-10-26|3647.71
#2018-10-29|3807.47
#2018-10-30|3695.14
#2018-10-31|3768.78
#2018-11-01|3781.88
#2018-11-02|3895.63
#2018-11-05|3894.78
#2018-11-06|3894.56
#2018-11-07|3958.86
#2018-11-08|3892.16
#2018-11-09|3790.83
#2018-11-12|3685.73
#2018-11-13|3680.27
#2018-11-14|3680.28
#2018-11-15|3590.11
#2018-11-16|3585.48
#2018-11-19|3499.70
#2018-11-20|3433.87
#2018-11-21|3535.76
#2018-11-22|3533.41
#2018-11-23|3584.39
#2018-11-26|3666.43
#2018-11-27|3645.94
#2018-11-28|3688.89
#2018-11-29|3720.03
#2018-11-30|3686.76
#2018-12-03|3724.21
#2018-12-04|3616.36
#2018-12-05|3610.82
#2018-12-06|3462.15
#2018-12-07|3497.53
#2018-12-10|3421.57
#2018-12-11|3541.13
#2018-12-12|3632.42
#2018-12-13|3582.04
#2018-12-14|3525.39
#2018-12-17|3409.22
#2018-12-18|3364.11
#2018-12-19|3380.02
#2018-12-20|3300.87
#2018-12-21|3278.70
#2018-12-24| .
#2018-12-25| .
#2018-12-26| .
#2018-12-27|3228.22
#2018-12-28|3337.88
#2018-12-31| .
#2019-01-01| .
#2019-01-02|3306.64
#2019-01-03|3227.71
#2019-01-04|3342.83
#2019-01-07|3424.71
#2019-01-08|3487.61
#2019-01-09|3542.26
#2019-01-10|3538.04
#2019-01-11|3565.97
#2019-01-14|3546.89
#2019-01-15|3572.43
#2019-01-16|3590.00
#2019-01-17|3598.48
#2019-01-18|3696.30
#2019-01-21|3693.82
#2019-01-22|3648.41
#2019-01-23|3634.60
#2019-01-24|3672.58
#2019-01-25|3707.66
#2019-01-28|3676.56
#2019-01-29|3700.72
#2019-01-30|3702.98
#2019-01-31|3786.23
#2019-02-01|3735.49
#2019-02-04|3764.72
#2019-02-05|3813.31
#2019-02-06|3764.67
#2019-02-07|3698.11
#2019-02-08|3938.56
#2019-02-11|4020.14
#2019-02-12|4067.66
#2019-02-13|4149.46
#2019-02-14|4155.36
#2019-02-15|4176.47
#2019-02-18|4162.27
#2019-02-19|4155.62
#2019-02-20|4195.69
#2019-02-21|4208.04
#2019-02-22|4182.65
#2019-02-25|4222.59
#2019-02-26|4255.08
#2019-02-27|4262.31
#2019-02-28|4230.44
#2019-03-01|4272.18
#2019-03-04|4252.06
#2019-03-05|4291.20
#2019-03-06|4206.87
#2019-03-07|4115.38
#2019-03-08|4114.81
#2019-03-11|4166.69
#2019-03-12|4172.24
#2019-03-13|4204.36
#2019-03-14|4239.94
#2019-03-15|4270.15
#2019-03-18|4267.78
#2019-03-19|4275.72
#2019-03-20|4165.11
#2019-03-21|4135.29
#2019-03-22|4070.90
#2019-03-25|4065.59
#2019-03-26|4092.50
#2019-03-27|4116.17
#2019-03-28|4141.21
#2019-03-29|4182.22
#2019-04-01|4221.84
#2019-04-02|4252.79
#2019-04-03|4307.48
#2019-04-04|4267.64
#2019-04-05|4297.96
#2019-04-08|4298.13
#2019-04-09|4261.84
#2019-04-10|4247.81
#2019-04-11|4273.19
#2019-04-12|4328.50
#2019-04-15|4343.60
#2019-04-16|4321.20
#2019-04-17|4375.30
#2019-04-18|4379.55
#2019-04-19|4379.55
#2019-04-22|4379.55
#2019-04-23|4371.01
#2019-04-24|4386.32
#2019-04-25|4388.75
#2019-04-26|4521.49
#2019-04-29|4670.58
#2019-04-30|4669.42
#2019-05-01| .
#2019-05-02|4653.87
#2019-05-03|4675.86
#2019-05-06|4631.99
#2019-05-07|4572.74
#2019-05-08|4605.17
#2019-05-09|4584.63
#2019-05-10|4645.53
#2019-05-13|4576.38
#2019-05-14|4690.09
#2019-05-15|4690.22
#2019-05-16|4759.81
#2019-05-17|4724.13
#2019-05-20|4650.63
#2019-05-21|4713.62
#2019-05-22|4725.61
#2019-05-23|4662.81
#2019-05-24|4745.32
#2019-05-27|4733.02
#2019-05-28|4811.79
#2019-05-29|4717.72
#2019-05-30| .
#2019-05-31|4642.33
#2019-06-03|4577.22
#2019-06-04|4701.07
#2019-06-05|4715.87
#2019-06-06| .
#2019-06-07|4824.81
#2019-06-10|4855.88
#2019-06-11|4954.67
#2019-06-12|4966.10
#2019-06-13|4982.28
#2019-06-14|4956.38
#2019-06-17|4984.04
#2019-06-18|5031.74
#2019-06-19|5040.40
#2019-06-20|5084.80
#2019-06-21| .
#2019-06-24|5008.04
#2019-06-25|4976.40
#2019-06-26|4930.43
#2019-06-27|4943.56
#2019-06-28|4970.44
#2019-07-01|4937.44
#2019-07-02|4923.25
#2019-07-03|4857.69
#2019-07-04|4793.93
#2019-07-05|4785.28
#2019-07-08|4745.26
#2019-07-09|4700.53
#2019-07-10|4732.20
#2019-07-11|4714.00
#2019-07-12|4745.02
#2019-07-15|4774.65
#2019-07-16|4760.76
#2019-07-17|4629.74
#2019-07-18|4586.08
#2019-07-19|4658.69
#2019-07-22|4805.92
#2019-07-23|4761.52
#2019-07-24|4819.37
#2019-07-25|4797.78
#2019-07-26|4853.33
#2019-07-29|4814.33
#2019-07-30|4744.70
#2019-07-31|4744.18
#2019-08-01|4753.05
#2019-08-02|4684.82
#2019-08-05|4545.97
#2019-08-06|4545.90
#2019-08-07|4548.76
#2019-08-08|4603.42
#2019-08-09|4548.05
#2019-08-12|4502.51
#2019-08-13|4509.65
#2019-08-14|4426.69
#2019-08-15|4403.80
#2019-08-16|4436.97
#2019-08-19|4504.76
#2019-08-20|4495.50
#2019-08-21|4556.59
#2019-08-22|4542.80
#2019-08-23|4504.00
#2019-08-26|4451.72
#2019-08-27|4282.57
#2019-08-28|4267.83
#2019-08-29|4324.35
#2019-08-30|4330.04
#2019-09-02|4293.59
#2019-09-03|4256.27
#2019-09-04|4303.25
#2019-09-05|4352.79
#2019-09-06|4315.14
#2019-09-09|4316.47
#2019-09-10|4330.01
#2019-09-11|4407.76
#2019-09-12|4444.26
#2019-09-13|4506.27
#2019-09-16|4480.64
#2019-09-17|4447.06
#2019-09-18|4510.29
#2019-09-19|4478.54
#2019-09-20|4406.65
#2019-09-23|4309.25
#2019-09-24|4256.32
#2019-09-25|4144.24
#2019-09-26|4107.77
#2019-09-27|4181.67
#2019-09-30|4227.35
#2019-10-01|4206.01
#2019-10-02|4145.03
#2019-10-03|4097.37
#2019-10-04|4140.05
#2019-10-07|4124.48
#2019-10-08|4113.49
#2019-10-09|4146.33
#2019-10-10|4184.87
#2019-10-11|4277.55
#2019-10-14|4297.81
#2019-10-15|4361.90
#2019-10-16|4337.41
#2019-10-17|4343.94
#2019-10-18|4337.86
#2019-10-21|4385.19
#2019-10-22|4391.68
#2019-10-23|4438.07
#2019-10-24|4465.52
#2019-10-25|4610.37
#2019-10-28|4594.04
#2019-10-29|4586.45
#2019-10-30|4577.53
#2019-10-31|4559.96
#2019-11-01|4549.20
#2019-11-04|4598.19
#2019-11-05|4590.61
#2019-11-06|4660.05
#2019-11-07|4691.56
#2019-11-08|4709.50
#2019-11-11|4674.56
#2019-11-12|4713.15
#2019-11-13|4686.83
#2019-11-14|4684.56
#2019-11-15|4657.78
#2019-11-18|4637.83
#2019-11-19|4620.04
#2019-11-20|4647.51
#2019-11-21|4613.11
#2019-11-22|4637.82
#2019-11-25|4751.87
#2019-11-26|4856.91
#2019-11-27|4863.74
#2019-11-28|4854.23
#2019-11-29|4848.60
#2019-12-02|4782.63
#2019-12-03|4722.97
#2019-12-04|4735.27
#2019-12-05|4771.48
#2019-12-06|4851.71
#2019-12-09|4802.26
#2019-12-10|4785.24
#2019-12-11|4768.02
#2019-12-12|4817.73
#2019-12-13|4990.32
#2019-12-16|5052.05
#2019-12-17|4984.52
#2019-12-18|4956.58
#2019-12-19|5033.81
#2019-12-20|5030.41
#2019-12-23|5090.53
#2019-12-24| .
#2019-12-25| .
#2019-12-26| .
#2019-12-27|5136.08
#2019-12-30|5091.01
#2019-12-31| .
#2020-01-01| .
#2020-01-02|5166.08
#2020-01-03|5100.13
#2020-01-06| .
#2020-01-07|5071.90
#2020-01-08|5053.76
#2020-01-09|5063.40
#2020-01-10|5054.59
#2020-01-13|5038.35
#2020-01-14|5035.22
#2020-01-15|5014.11
#2020-01-16|5083.36
#2020-01-17|5163.94
#2020-01-20|5181.77
#2020-01-21|5180.97
#2020-01-22|5178.74
#2020-01-23|5116.86
#2020-01-24|5203.37
#2020-01-27|5063.01
#2020-01-28|5159.51
#2020-01-29|5184.86
#2020-01-30|5113.52
#2020-01-31|4988.05
#2020-02-03|4936.60
#2020-02-04|5003.70
#2020-02-05|5054.89
#2020-02-06|5048.58
#2020-02-07|4948.42
#2020-02-10|4916.04
#2020-02-11|5049.18
#2020-02-12|5043.54
#2020-02-13|5009.65
#2020-02-14|5010.76
#2020-02-17|5107.65
#2020-02-18|5094.24
#2020-02-19|5198.37
#2020-02-20|5190.02
#2020-02-21|5095.01
#2020-02-24|4833.60
#2020-02-25|4795.51
#2020-02-26|4856.74
#2020-02-27|4669.56
#2020-02-28|4564.50
#2020-03-02|4519.45
#2020-03-03|4556.89
#2020-03-04|4480.32
#2020-03-05|4360.65
#2020-03-06|4232.31
#2020-03-09|4052.57
#2020-03-10|3973.37
#2020-03-11|3948.20
#2020-03-12|3418.43
#2020-03-13|3466.49
#2020-03-16|3276.03
#2020-03-17|3210.19
#2020-03-18|2907.06
#2020-03-19|2910.79
#2020-03-20|3019.71
#2020-03-23|2850.10
#2020-03-24|2964.57
#2020-03-25|3044.70
#2020-03-26|3212.66
#2020-03-27|3082.90
#2020-03-30|3160.06
#2020-03-31|3304.52
#2020-04-01|3097.26
#2020-04-02|2987.21
#2020-04-03|2954.11
#2020-04-06|3127.48
#2020-04-07|3298.63
#2020-04-08|3374.08
#2020-04-09|3402.35
#2020-04-10|3402.35
#2020-04-13|3402.35
#2020-04-14|3525.41
#2020-04-15|3379.16
#2020-04-16|3362.13
#2020-04-17|3530.60
#2020-04-20|3573.40
#2020-04-21|3545.15
#2020-04-22|3572.11
#2020-04-23|3590.30
#2020-04-24|3677.56
#2020-04-27|3803.39
#2020-04-28|3906.88
#2020-04-29|4034.56
#2020-04-30|4045.65
#2020-05-01|4045.65
#2020-05-04|3886.46
#2020-05-05|4000.87
#2020-05-06|4072.38
#2020-05-07|4177.55
#2020-05-08|4285.21
#2020-05-11|4303.49
#2020-05-12|4316.58
#2020-05-13|4255.59
#2020-05-14|4097.76
#2020-05-15|4165.47
#2020-05-18|4353.39
#2020-05-19|4497.80
#2020-05-20|4538.82
#2020-05-21|4538.82
#2020-05-22|4638.52
#2020-05-25|4738.63
#2020-05-26|4838.03
#2020-05-27|4865.08
#2020-05-28|4823.64
#2020-05-29|4852.11
#2020-06-01|4880.78
#2020-06-02|4995.62
#2020-06-03|5096.10
#2020-06-04|5035.15
#2020-06-05|5003.10
#2020-06-08|5016.10
#2020-06-09|4966.56
#2020-06-10|4868.84
#2020-06-11|4717.16
#2020-06-12|4796.92
#2020-06-15|4826.53
#2020-06-16|4971.91
#2020-06-17|5025.44
#2020-06-18|4963.38
#2020-06-19|4963.38
#2020-06-22|4947.65
#2020-06-23|4996.24
#2020-06-24|4896.82
#2020-06-25|4930.80
#2020-06-26|4974.20
#2020-06-29|5014.16
#2020-06-30|5068.75
#2020-07-01|5097.24
#2020-07-02|5171.02
#2020-07-03|5157.12
#2020-07-06|5250.49
#2020-07-07|5244.15
#2020-07-08|5259.74
#2020-07-09|5239.54
#2020-07-10|5231.31
#2020-07-13|5335.03
#2020-07-14|5249.17
#2020-07-15|5423.22
#2020-07-16|5338.23
#2020-07-17|5299.73
#2020-07-20|5404.16
#2020-07-21|5508.15
#2020-07-22|5583.26
#2020-07-23|5524.55
#2020-07-24|5434.19
#2020-07-27|5569.46
#2020-07-28|5516.37
#2020-07-29|5497.64
#2020-07-30|5455.64
#2020-07-31|5484.53
#2020-08-03|5716.32
#2020-08-04|5724.71
#2020-08-05|5754.05
#2020-08-06|5777.30
#2020-08-07|5789.35
#2020-08-10|5790.84
#2020-08-11|5847.79
#2020-08-12|5820.08
#2020-08-13|5914.63
#2020-08-14|5820.43
#2020-08-17|5937.27
#2020-08-18|5932.00
#2020-08-19|5940.59
#2020-08-20|5883.72
#2020-08-21|5845.03
#2020-08-24|5931.26
#2020-08-25|5931.74
#2020-08-26|6021.74
#2020-08-27|6063.86
#2020-08-28|6065.39
#2020-08-31|6105.07
#2020-09-01|6107.20
#2020-09-02|6130.33
#2020-09-03|5924.92
#2020-09-04|5854.48
#2020-09-07|5978.94
#2020-09-08|5930.63
#2020-09-09|5973.40
#2020-09-10|6048.78
#2020-09-11|6016.94
#2020-09-14|6077.86
#2020-09-15|6183.03
#2020-09-16|6200.02
#2020-09-17|6213.18
#2020-09-18|6209.01
#2020-09-21|5988.75
#2020-09-22|6102.56
#2020-09-23|6209.38
#2020-09-24|6241.77
#2020-09-25|6382.97
#2020-09-28|6463.15
#2020-09-29|6494.94
#2020-09-30|6532.77
#2020-10-01|6603.45
#2020-10-02|6522.53
#2020-10-05|6536.75
#2020-10-06|6522.26
#2020-10-07|6572.30
#2020-10-08|6555.73
#2020-10-09|6519.31
#2020-10-12|6673.98
#2020-10-13|6634.75
#2020-10-14|6703.46
#2020-10-15|6639.90
#2020-10-16|6673.90
#2020-10-19|6594.36
#2020-10-20|6590.68
#2020-10-21|6446.11
#2020-10-22|6513.91
#2020-10-23|6565.01
#2020-10-26|6391.34
#2020-10-27|6389.48
#2020-10-28|6153.08
#2020-10-29|6067.23
#2020-10-30|6073.53
#2020-11-02|6240.73
#2020-11-03|6379.86
#2020-11-04|6516.34
#2020-11-05|6615.28
#2020-11-06|6622.32
#2020-11-09|6230.10
#2020-11-10|5896.40
#2020-11-11|6024.38
#2020-11-12|5965.72
#2020-11-13|6115.78
#2020-11-16|6229.26
#2020-11-17|6174.96
#2020-11-18|6215.87
#2020-11-19|6229.85
#2020-11-20|6245.77
#2020-11-23|6285.66
#2020-11-24|6246.15
#2020-11-25|6262.90
#2020-11-26|6238.09
#2020-11-27|6304.35
#2020-11-30|6424.43
#2020-12-01|6429.12
#2020-12-02|6351.12
#2020-12-03|6383.32
#2020-12-04|6391.00
#2020-12-07|6380.45
#2020-12-08|6497.27
#2020-12-09|6581.39
#2020-12-10|6520.51
#2020-12-11|6577.80
#2020-12-14|6713.32
#2020-12-15|6661.01
#2020-12-16|6705.18
#2020-12-17|6785.86
#2020-12-18|6875.02
#2020-12-21|6685.67
#2020-12-22|6772.02
#2020-12-23|6798.39
#2020-12-24|6798.39
#2020-12-25|6798.39
#2020-12-28|6838.27
#2020-12-29|6897.48
#2020-12-30|6825.81
#2020-12-31|6825.81
#2021-01-01|6825.81
#2021-01-04|6962.42
#2021-01-05|7035.13
#2021-01-06|7035.13
#2021-01-07|6915.42
#2021-01-08|6907.07
#2021-01-11|6913.83
#2021-01-12|6978.34
#2021-01-13|7118.90
#2021-01-14|7152.24
#2021-01-15|7045.41
#2021-01-18|7037.11
#2021-01-19|7019.08
#2021-01-20|7110.07
#2021-01-21|7195.06
#2021-01-22|7282.35
#2021-01-25|7131.62
#2021-01-26|7167.06
#2021-01-27|7072.51
#2021-01-28|7140.99
#2021-01-29|7006.61
#2021-02-01|7176.97
#2021-02-02|7280.88
#2021-02-03|7187.33
#2021-02-04|7375.83
#2021-02-05|7274.49
#2021-02-08|7353.67
#2021-02-09|7143.99
#2021-02-10|7305.99
#2021-02-11|7589.52
#2021-02-12|7674.49
#2021-02-15|7709.21
#2021-02-16|7665.70
#2021-02-17|7641.80
#2021-02-18|7606.60
#2021-02-19|7754.60
#2021-02-22|7678.92
#2021-02-23|7608.97
#2021-02-24|7790.83
#2021-02-25|7831.71
#2021-02-26|7791.32
#2021-03-01|7853.14
#2021-03-02|7887.88
#2021-03-03|7950.93
#2021-03-04|7684.69
#2021-03-05|7590.57
#2021-03-08|7693.22
#2021-03-09|7841.82
#2021-03-10|7906.37
#2021-03-11|8104.69
#2021-03-12|8074.79
#2021-03-15|8104.90
#2021-03-16|8152.74
#2021-03-17|8137.73
#2021-03-18|8166.46
#2021-03-19|8102.67
#2021-03-22|8146.62
#2021-03-23|8131.63
#2021-03-24|8136.37
#2021-03-25|8137.37
#2021-03-26|8252.58
#2021-03-29|8097.08
#2021-03-30|8202.22
#2021-03-31|8177.54
#2021-04-01|8348.56
#2021-04-02|8348.56
#2021-04-05|8348.56
#2021-04-06|8384.36
#2021-04-07|8415.22
#2021-04-08|8466.40
#2021-04-09|8538.84
#2021-04-12|8511.63
#2021-04-13|8700.79
#2021-04-14|8689.95
#2021-04-15|8763.76
#2021-04-16|8897.01
#2021-04-19|8815.99
#2021-04-20|8744.83
#2021-04-21|8765.10
#2021-04-22|8828.16
#2021-04-23|8919.01
#2021-04-26|8930.70
#2021-04-27|8893.97
#2021-04-28|8874.38
#2021-04-29|8721.64
#2021-04-30|8759.60
#2021-05-03|8760.95
#2021-05-04|8555.40
#2021-05-05|8741.26
#2021-05-06|8501.95
#2021-05-07|8697.03
#2021-05-10|8539.89
#2021-05-11|8230.84
#2021-05-12|8213.85
#2021-05-13| .
#2021-05-14|8251.94
#2021-05-17|8168.37
#2021-05-18|8367.52
#2021-05-19|8336.90
#2021-05-20|8605.43
#2021-05-21|8603.80
#2021-05-24|8689.99
#2021-05-25|8736.53
#2021-05-26|8656.37
#2021-05-27|8817.06
#2021-05-28|8925.72
#2021-05-31|8975.26
#2021-06-01|8998.73
#2021-06-02|8861.22
#2021-06-03|8832.24
#2021-06-04|8984.67
#2021-06-07|8968.70
#2021-06-08|9009.17
#2021-06-09|8892.60
#2021-06-10|9007.92
#2021-06-11|8946.18
#2021-06-14|8982.12
#2021-06-15|8902.13
#2021-06-16|8860.48
#2021-06-17|8815.80
#2021-06-18|8746.20
#2021-06-21|8727.10
#2021-06-22|8716.54
#2021-06-23|8686.79
#2021-06-24|8745.50
#2021-06-25| .
#2021-06-28|8741.07
#2021-06-29|8915.08
#2021-06-30|8864.98
#2021-07-01|8745.99
#2021-07-02|8729.76
#2021-07-05|8806.73
#2021-07-06|8884.28
#2021-07-07|9001.36
#2021-07-08|8783.86
#2021-07-09|8858.46
#2021-07-12|8903.59
#2021-07-13|8986.82
#2021-07-14|8999.61
#2021-07-15|8820.94
#2021-07-16|8685.05
#2021-07-19|8605.28
#2021-07-20|8464.91
#2021-07-21|8924.23
#2021-07-22|9267.28
#2021-07-23|9345.07
#2021-07-26|9265.07
#2021-07-27|9077.90
#2021-07-28|9106.68
#2021-07-29|9094.85
#2021-07-30|9129.01
#2021-08-02|9232.69
#2021-08-03|9194.51
#2021-08-04|9218.07
#2021-08-05|9139.60
#2021-08-06|9092.72
#2021-08-09|9165.06
#2021-08-10|9096.20
#2021-08-11|8872.95
#2021-08-12|9038.53
#2021-08-13|9075.11
#2021-08-16|8965.73
#2021-08-17|9016.57
#2021-08-18|9143.76
#2021-08-19|8900.32
#2021-08-20|9004.03
#2021-08-23|9106.78
#2021-08-24|9031.30
#2021-08-25|9029.10
#2021-08-26|9130.57
#2021-08-27|9127.35
#2021-08-30|9166.25
#2021-08-31|9159.73
#2021-09-01|9204.71
#2021-09-02|9324.70
#2021-09-03|9340.21
#2021-09-06|9413.25
#2021-09-07|9397.08
#2021-09-08|9283.20
#2021-09-09|9292.75
#2021-09-10|9354.34
#2021-09-13|9387.04
#2021-09-14|9426.34
#2021-09-15|9323.09
#2021-09-16|9486.27
#2021-09-17|9551.58
#2021-09-20|9236.68
#2021-09-21|9205.73
#2021-09-22|9201.06
#2021-09-23|9351.34
#2021-09-24|9281.54
#2021-09-27|9045.48
#2021-09-28|8754.60
#2021-09-29|8698.73
#2021-09-30|8733.52
#2021-10-01|8659.01
#2021-10-04|8395.95
#2021-10-05|8518.77
#2021-10-06|8355.76
#2021-10-07|8498.61
#2021-10-08|8330.56
#2021-10-11|8252.22
#2021-10-12|8365.25
#2021-10-13|8552.33
#2021-10-14|8650.53
#2021-10-15|8630.45
#2021-10-18|8592.95
#2021-10-19|8614.34
#2021-10-20|8726.41
#2021-10-21|8742.12
#2021-10-22|8916.33
#2021-10-25|8858.24
#2021-10-26|8820.06
#2021-10-27|8665.61
#2021-10-28|8796.13
#2021-10-29|8726.31
#2021-11-01|8997.63
#2021-11-02|9028.81
#2021-11-03|9095.18
#2021-11-04|9259.58
#2021-11-05|9233.90
#2021-11-08|9135.24
#2021-11-09|9201.38
#2021-11-10|9327.50
#2021-11-11|9506.42
#2021-11-12|9511.17
#2021-11-15|9602.82
#2021-11-16|9665.15
#2021-11-17|9668.33
#2021-11-18|9706.80
#2021-11-19|9799.91
#2021-11-22|9722.90
#2021-11-23|9327.89
#2021-11-24|9285.91
#2021-11-25|9430.41
#2021-11-26|9531.15
#2021-11-29|9570.10
#2021-11-30|9327.69
#2021-12-01|9374.49
#2021-12-02|9210.35
#2021-12-03|9019.63
#2021-12-06|8872.69
#2021-12-07|9211.97
#2021-12-08|9125.93
#2021-12-09|9079.27
#2021-12-10|9050.73
#2021-12-13|8970.18
#2021-12-14|8680.48
#2021-12-15|8787.59
#2021-12-16|8879.62
#2021-12-17|8786.94
#2021-12-20|8815.19
#2021-12-21|8998.01
#2021-12-22|9127.24
#2021-12-23|9212.94
#2021-12-24|9212.94
#2021-12-27|9411.37
#2021-12-28|9428.27
#2021-12-29|9445.34
#2021-12-30|9342.82
#2021-12-31|9342.82
#2022-01-03|9483.37
#2022-01-04|9314.62
#2022-01-05|9440.07
#2022-01-06|9440.07
#2022-01-07|8970.02
#2022-01-10|8482.57
#2022-01-11|8631.25
#2022-01-12|8731.93
#2022-01-13|8631.43
#2022-01-14|8297.35
#2022-01-17|8239.06
#2022-01-18|7954.80
#2022-01-19|8044.78
#2022-01-20|8237.01
#2022-01-21|8039.55
#2022-01-24|7696.50
#2022-01-25|7642.30
#2022-01-26|7776.35
#2022-01-27|7741.98
#2022-01-28|7712.35
#2022-01-31|7857.17
#2022-02-01|8005.03
#2022-02-02|8008.03
#2022-02-03|7836.06
#2022-02-04|7659.19
#2022-02-07|7653.92
#2022-02-08|7507.41
#2022-02-09|7833.17
#2022-02-10|7501.87
#2022-02-11|7357.33
#2022-02-14|7166.87
#2022-02-15|7364.82
#2022-02-16|7214.17
#2022-02-17|6881.07
#2022-02-18|6708.93
#2022-02-21|6472.83
#2022-02-22|6516.29
#2022-02-23|6418.43
#2022-02-24|6413.51
#2022-02-25|6473.22
#2022-02-28|6675.07
#2022-03-01|6443.66
#2022-03-02|6423.99
#2022-03-03|6226.84
#2022-03-04|6094.41
#2022-03-07|5988.73
#2022-03-08|5885.79
#2022-03-09|6288.88
#2022-03-10|6091.20
#2022-03-11|6282.52
#2022-03-14|6480.38
#2022-03-15|6314.92
#2022-03-16|6708.53
#2022-03-17|6650.73
#2022-03-18|6727.98
#2022-03-21|6789.96
#2022-03-22|6730.73
#2022-03-23|6555.30
#2022-03-24|6319.89
#2022-03-25|6100.39
#2022-03-28|6221.00
#2022-03-29|6660.71
#2022-03-30|6580.32
#2022-03-31|6548.68
#2022-04-01|6547.34
#2022-04-04|6592.13
#2022-04-05|6566.55
#2022-04-06|6266.21
#2022-04-07|6250.38
#2022-04-08|6279.07
#2022-04-11|6053.59
#2022-04-12|6126.02
#2022-04-13|6086.67
#2022-04-14|6146.95
#2022-04-15| .
#2022-04-18| .
#2022-04-19|6107.37
#2022-04-20|6147.94
#2022-04-21|6260.49
#2022-04-22|6116.83
#2022-04-25|6004.76
#2022-04-26|5706.64
#2022-04-27|5555.25
#2022-04-28|5838.81
#2022-04-29|5991.24
#2022-05-02|6005.12
#2022-05-03|5833.01
#2022-05-04|5789.43
#2022-05-05|5641.13
#2022-05-06|5727.60
#2022-05-09|5464.96
#2022-05-10|5514.05
#2022-05-11|5644.26
#2022-05-12|5647.41
#2022-05-13|5852.69
#2022-05-16|5741.83
#2022-05-17|5845.36
#2022-05-18|5658.82
#2022-05-19|5622.20
#2022-05-20|5562.27
#2022-05-23|5571.55
#2022-05-24|5387.97
#2022-05-25|5302.92
#2022-05-26| .
#2022-05-27|5652.68
#2022-05-30|5766.75
#2022-05-31|5824.49
#2022-06-01|5687.24
#2022-06-02|5780.54
#2022-06-03|5742.98
#2022-06-06| .
#2022-06-07|5816.27
#2022-06-08|5863.53
#2022-06-09|5645.81
#2022-06-10|5438.58
#2022-06-13|5356.16
#2022-06-14|5249.08
#2022-06-15|5281.16
#2022-06-16|4943.24
#2022-06-17|4985.40
#2022-06-20|4995.49
#2022-06-21|4961.83
#2022-06-22|4876.59
#2022-06-23|4928.22
#2022-06-24|4928.22
#2022-06-27|5019.56
#2022-06-28|4883.30
#2022-06-29|4811.68
#2022-06-30|4626.30
#2022-07-01|4721.66
#2022-07-04|4650.88
#2022-07-05|4757.93
#2022-07-06|4970.11
#2022-07-07|5073.97
#2022-07-08|5121.55
#2022-07-11|5095.10
#2022-07-12|5156.65
#2022-07-13|5047.31
#2022-07-14|4921.72
#2022-07-15|4834.24
#2022-07-18|5025.08
#2022-07-19|5019.35
#2022-07-20|5025.80
#2022-07-21|5366.83
#2022-07-22|5512.90
#2022-07-25|5346.92
#2022-07-26|5055.61
#2022-07-27|5020.42
#2022-07-28|5143.96
#2022-07-29|5316.71
#2022-08-01|5323.15
#2022-08-02|5166.63
#2022-08-03|5330.48
#2022-08-04|5487.27
#2022-08-05|5350.49
#2022-08-08|5402.04
#2022-08-09|5219.23
#2022-08-10|5366.81
#2022-08-11|5328.39
#2022-08-12|5366.40
#2022-08-15|5318.66
#2022-08-16|5291.20
#2022-08-17|5200.84
#2022-08-18|5258.92
#2022-08-19|5075.19
#2022-08-22|4964.34
#2022-08-23|4881.51
#2022-08-24|4904.32
#2022-08-25|4874.76
#2022-08-26|4694.12
#2022-08-29|4679.04
#2022-08-30|4789.83
#2022-08-31|4753.08
#2022-09-01|4596.90
#2022-09-02|4697.07
#2022-09-05|4600.17
#2022-09-06|4617.03
#2022-09-07|4648.70
#2022-09-08|4625.35
#2022-09-09|4759.54
#2022-09-12|4521.75
#2022-09-13|4324.81
#2022-09-14|4193.88
#2022-09-15|4151.19
#2022-09-16|4138.93
#2022-09-19|4160.58
#2022-09-20|4081.43
#2022-09-21|4120.70
#2022-09-22|3949.86
#2022-09-23|4032.87
#2022-09-26|4074.44
#2022-09-27|4149.71
#2022-09-28|4245.11
#2022-09-29|4109.61
#2022-09-30|4222.93
#2022-10-03|4228.96
#2022-10-04|4416.95
#2022-10-05|4242.52
#2022-10-06|4302.02
#2022-10-07|4156.79
#2022-10-10|4225.21
#2022-10-11|4250.35
#2022-10-12|4216.33
#2022-10-13|4304.76
#2022-10-14|4416.57
#2022-10-17|4288.18
#2022-10-18|4420.49
#2022-10-19|4277.82
#2022-10-20|4292.39
#2022-10-21|4290.22
#2022-10-24|4295.01
#2022-10-25|4485.13
#2022-10-26|4430.08
#2022-10-27|4349.15
#2022-10-28|4376.14
#2022-10-31|4358.56
#2022-11-01|4358.57
#2022-11-02|4390.40
#2022-11-03|4199.76
#2022-11-04|4252.23
#2022-11-07|4292.76
#2022-11-08|4378.20
#2022-11-09|4342.73
#2022-11-10|4623.99
#2022-11-11|4889.90
#2022-11-14|4859.38
#2022-11-15|4758.79
#2022-11-16|4544.92
#2022-11-17|4488.77
#2022-11-18|4537.35
#2022-11-21|4520.24
#2022-11-22|4489.63
#2022-11-23|4564.96
#2022-11-24|4627.77
#2022-11-25|4623.15
#2022-11-28|4534.09
#2022-11-29|4534.56
#2022-11-30|4632.07
#2022-12-01|4729.35
#2022-12-02|4770.26
#2022-12-05|4799.55
#2022-12-06|4725.65
#2022-12-07|4680.66
#2022-12-08|4596.66
#2022-12-09|4622.39
#2022-12-12|4667.99
#2022-12-13|4786.79
#2022-12-14|4749.13
#2022-12-15|4519.13
#2022-12-16|4443.69
#2022-12-19|4397.12
#2022-12-20|4360.45
#2022-12-21|4398.50
#2022-12-22|4352.03
#2022-12-23|4371.91
#2022-12-26| .
#2022-12-27|4379.90
#2022-12-28|4299.44
#2022-12-29|4431.50
#2022-12-30|4292.25
#2023-01-02|4415.48
#2023-01-03|4499.49
#2023-01-04|4582.22
#2023-01-05|4590.27
#2023-01-06| .
#2023-01-09|4594.48
#2023-01-10|4474.70
#2023-01-11|4410.35
#2023-01-12|4327.46
#2023-01-13|4301.33
#2023-01-16|4392.27
#2023-01-17|4371.01
#2023-01-18|4457.27
#2023-01-19|4267.06
#2023-01-20|4314.12
#2023-01-23|4424.27
#2023-01-24|4369.37
#2023-01-25|4306.11
#2023-01-26|4453.03
#2023-01-27|4392.34
#2023-01-30|4364.53
#2023-01-31|4453.41
#2023-02-01|4526.58
#2023-02-02|4939.31
#2023-02-03|4918.90
#2023-02-06|4743.90
#2023-02-07|4653.28
#2023-02-08|4751.43
#2023-02-09|4812.80
#2023-02-10|4544.82
#2023-02-13|4609.04
#2023-02-14|4596.28
#2023-02-15|4785.15
#2023-02-16|5015.43
#2023-02-17|4816.76
#2023-02-20|4876.33
#2023-02-21|4793.77
#2023-02-22|4712.24
#2023-02-23|4656.38
#2023-02-24|4400.81
#2023-02-27|4541.94
#2023-02-28|4567.88
#2023-03-01|4473.35
#2023-03-02|4565.35
#2023-03-03|4719.56
#2023-03-06|4685.93
#2023-03-07|4535.76
#2023-03-08|4499.37
#2023-03-09|4498.05
#2023-03-10|4450.73
#2023-03-13|4399.77
#2023-03-14|4558.53
#2023-03-15|4393.90
#2023-03-16|4485.91
#2023-03-17|4432.44
#2023-03-20|4389.22
#2023-03-21|4283.19
#2023-03-22|4330.92
#2023-03-23|4372.78
#2023-03-24|4292.10
#2023-03-27|4352.04
#2023-03-28|4079.14
#2023-03-29|4268.15
#2023-03-30|4364.32
#2023-03-31|4555.39
#2023-04-03|4460.24
#2023-04-04|4494.00
#2023-04-05|4386.45
#2023-04-06|4354.62
#2023-04-07| .
#2023-04-10| .
#2023-04-11|4467.48
#2023-04-12|4455.06
#2023-04-13|4451.28
#2023-04-14|4493.86
#2023-04-17|4533.49
#2023-04-18|4603.65
#2023-04-19|4519.07
#2023-04-20|4488.98
#2023-04-21|4485.30
#2023-04-24|4581.15
#2023-04-25|4592.77
#2023-04-26|4785.21
#2023-04-27|5016.72
#2023-04-28|5063.27
#2023-05-01| .
#2023-05-02|4849.86
#2023-05-03|4837.76
#2023-05-04|4892.59
#2023-05-05|4904.65
#2023-05-08|4893.19
#2023-05-09|4867.51
#2023-05-10|4860.57
#2023-05-11|5002.88
#2023-05-12|4862.93
#2023-05-15|4913.12
#2023-05-16|4527.66
#2023-05-17|4426.93
#2023-05-18| .
#2023-05-19|4442.43
#2023-05-22|4410.86
#2023-05-23|4446.60
#2023-05-24|3607.36
#2023-05-25|3493.03
#2023-05-26|3647.23
#2023-05-29|3544.33
#2023-05-30|3692.78
#2023-05-31|3724.57
#2023-06-01|3841.46
#2023-06-02|3823.53
#2023-06-05|3767.55
#2023-06-06|3767.55
#2023-06-07|3846.37
#2023-06-08|3822.73
#2023-06-09|3845.33
#2023-06-12|3897.27
#2023-06-13|3957.56
#2023-06-14|4028.24
#2023-06-15|4027.91
#2023-06-16|3958.56
#2023-06-19|3883.20
#2023-06-20|3780.75
#2023-06-21|3786.61
#2023-06-22|3801.40
#2023-06-23|3801.40
#2023-06-26|3840.16
#2023-06-27|3854.59
#2023-06-28|3970.07
#2023-06-29|3993.22
#2023-06-30|3978.73
#2023-07-03|3935.78
#2023-07-04|3994.78
#2023-07-05|3935.62
#2023-07-06|3726.40
#2023-07-07|3785.18
#2023-07-10|3763.33
#2023-07-11|3783.60
#2023-07-12|3882.22
#2023-07-13|3863.54
#2023-07-14|3895.89
#2023-07-17|3852.58
#2023-07-18|3964.91
#2023-07-19|4157.34
#2023-07-20|4093.51
#2023-07-21|4091.55
#2023-07-24|4118.06
#2023-07-25|4176.73
#2023-07-26|4144.91
#2023-07-27|4207.92
#2023-07-28|4195.35
#2023-07-31|4181.61
#2023-08-01|4190.24
#2023-08-02|4072.90
#2023-08-03|4040.00
#2023-08-04|4136.65
#2023-08-07|4093.13
#2023-08-08|4069.43
#2023-08-09|4099.66
#2023-08-10|4158.43
#2023-08-11|4103.86
#2023-08-14|4155.54
#2023-08-15|4080.87
#2023-08-16|3999.42
#2023-08-17|4059.23
#2023-08-18|3978.19
#2023-08-21|3875.46
#2023-08-22|3856.12
#2023-08-23|3856.94
#2023-08-24|3724.96
#2023-08-25|3690.88
#2023-08-28|3733.72
#2023-08-29|3799.15
#2023-08-30|3746.23
#2023-08-31|3832.96
#2023-09-01|3883.56
#2023-09-04|3902.76
#2023-09-05|3886.48
#2023-09-06|3856.27
#2023-09-07|3661.10
#2023-09-08|3669.12
#2023-09-11|3712.35
#2023-09-12|3678.40
#2023-09-13|3609.92
#2023-09-14|3655.10
#2023-09-15|3645.24
#2023-09-18|3605.28
#2023-09-19|3515.91
#2023-09-20|3592.02
#2023-09-21|3558.85
#2023-09-22|3573.85
#2023-09-25|3459.92
#2023-09-26|3365.18
#2023-09-27|3367.83
#2023-09-28|3361.58
#2023-09-29|3452.29
#2023-10-02|3423.52
#2023-10-03|3314.12
#2023-10-04|3244.41
#2023-10-05|3287.07
#2023-10-06|3269.63
#2023-10-09|3260.31
#2023-10-10|3386.20
#2023-10-11|3316.95
#2023-10-12|3296.90
#2023-10-13|3210.99
#2023-10-16|3197.35
#2023-10-17|3142.75
#2023-10-18|3129.75
#2023-10-19|3104.09
#2023-10-20|3010.11
#2023-10-23|2955.00
#2023-10-24|3019.42
#2023-10-25|2880.70
#2023-10-26|2946.03
#2023-10-27|2908.10
#2023-10-30|2944.83
#2023-10-31|3023.66
#2023-11-01|3001.29
#2023-11-02|3090.41
#2023-11-03|3134.14
#2023-11-06|3153.56
#2023-11-07|3128.38
#2023-11-08|3181.02
#2023-11-09|3265.76
#2023-11-10|3183.25
#2023-11-13|3194.64
#2023-11-14|3406.89
#2023-11-15|3426.01
#2023-11-16|3388.97
#2023-11-17|3509.51
#2023-11-20|3513.76
#2023-11-21|3478.45
#2023-11-22|3506.35
#2023-11-23|3529.41
#2023-11-24|3500.53
#2023-11-27|3479.58
#2023-11-28|3443.45
#2023-11-29|3460.11
#2023-11-30|3429.01
#2023-12-01|3474.49
#2023-12-04|3505.57
#2023-12-05|3615.00
#2023-12-06|3655.17
#2023-12-07|3648.47
#2023-12-08|3685.57
#2023-12-11|3678.50
#2023-12-12|3648.90
#2023-12-13|3618.30
#2023-12-14|3857.43
#2023-12-15|3874.40
#2023-12-18|3800.78
#2023-12-19|3849.51
#2023-12-20|3829.40
#2023-12-21|3766.47
#2023-12-22|3788.60
#2023-12-25| .
#2023-12-26| .
#2023-12-27|3839.77
#2023-12-28|3810.22
#2023-12-29|3823.35
#2024-01-01| .
#2024-01-02|3770.67
#2024-01-03|3653.30
#2024-01-04|3626.46
#2024-01-05|3536.13
#2024-01-08|3638.10
#2024-01-09|3676.68
#2024-01-10|3669.66
#2024-01-11|3567.19
#2024-01-12|3582.70
#2024-01-15|3455.31
#2024-01-16|3430.46
#2024-01-17|3377.37
#2024-01-18|3346.16
#2024-01-19|3310.10
#2024-01-22|3304.22
#2024-01-23|3323.97
#2024-01-24|3394.45
#2024-01-25|3418.16
#2024-01-26|3458.35
#2024-01-29|3470.09
#2024-01-30|3404.83
#2024-01-31|3383.13
#2024-02-01|3363.27
#2024-02-02|3298.85
#2024-02-05|3249.15
#2024-02-06|3272.59
#2024-02-07|3230.09
#2024-02-08|3382.01
#2024-02-09|3436.35
#2024-02-12|3446.77
#2024-02-13|3416.46
#2024-02-14|3449.28
#2024-02-15|3345.71
#2024-02-16|3333.42
#2024-02-19|3287.11
#2024-02-20|3216.98
#2024-02-21|3238.98
#2024-02-22|3283.12
#2024-02-23|3302.02
#2024-02-26|3255.15
#2024-02-27|3314.31
#2024-02-28|3220.87
#2024-02-29|3271.80
#2024-03-01|3340.19
#2024-03-04|3192.79
#2024-03-05|3145.61
#2024-03-06|3072.47
#2024-03-07|3083.09
#2024-03-08|3090.86
#2024-03-11|3096.79
#2024-03-12|3172.06
#2024-03-13|3212.90
#2024-03-14|3128.99
#2024-03-15|3119.04
#2024-03-18|3181.55
#2024-03-19|3200.26
#2024-03-20|3205.23
#2024-03-21|3310.95
#2024-03-22|3359.68
#2024-03-25|3411.52
#2024-03-26|3426.57
#2024-03-27|3531.65
#2024-03-28|3689.23
#2024-03-29| .
#2024-04-01| .
#2024-04-02|3719.28
#2024-04-03|3790.02
#2024-04-04|3825.32
#2024-04-05|3796.31
#2024-04-08|3759.09
#2024-04-09|3770.45
#2024-04-10|3766.04
#2024-04-11|3809.80
#2024-04-12|3802.83
#2024-04-15|3761.30
#2024-04-16|3711.64
#2024-04-17|3705.18
#2024-04-18|3754.42
#2024-04-19|3654.65
#2024-04-22|3723.61
#2024-04-23|3834.57
#2024-04-24|3789.58
#2024-04-25|3717.04
#2024-04-26|3709.21
#2024-04-29|3812.92
#2024-04-30|3861.82
#2024-05-01| .
#2024-05-02|3780.58
#2024-05-03|3816.44
#2024-05-06|3802.76
#2024-05-07|3922.76
#2024-05-08|3956.78
#2024-05-09| .
#2024-05-10|4057.32
#2024-05-13|4080.59
#2024-05-14|4123.65
#2024-05-15|4108.22
#2024-05-16|4122.92
#2024-05-17|4136.03
#2024-05-20|4134.21
#2024-05-21|4101.17
#2024-05-22|4091.55
#2024-05-23|3905.45
#2024-05-24|3892.34
#2024-05-27|3892.02
#2024-05-28|3889.87
#2024-05-29|3800.16
#2024-05-30|3864.34
#2024-05-31|3818.33
#2024-06-03|3810.42
#2024-06-04|3789.13
#2024-06-05|3722.61
#2024-06-06| .
#2024-06-07|3765.73
#2024-06-10|3703.90
#2024-06-11|3697.93
#2024-06-12|3777.90
#2024-06-13|3713.62
#2024-06-14|3579.57
#2024-06-17|3594.70
#2024-06-18|3537.71
#2024-06-19|3547.08
#2024-06-20|3582.45
#2024-06-21| .
#2024-06-24|3616.12
#2024-06-25|3499.84
#2024-06-26|3498.30
#2024-06-27|3490.46
#2024-06-28|3469.50
#2024-07-01|3475.77
#2024-07-02|3469.46
#2024-07-03|3513.80
#2024-07-04|3514.62
#2024-07-05|3544.56
#2024-07-08|3580.51
#2024-07-09|3541.91
#2024-07-10|3553.10
#2024-07-11|3619.69
#2024-07-12|3704.87
#2024-07-15|3641.68
#2024-07-16|3632.28
#2024-07-17|3695.76
#2024-07-18|3778.89
#2024-07-19|3713.63
#2024-07-22|3675.41
#2024-07-23|3676.81
#2024-07-24|3761.02
#2024-07-25|3773.75
#2024-07-26|3806.46
#2024-07-29|3789.82
#2024-07-30|3778.50
#2024-07-31|3822.39
#2024-08-01|3753.46
#2024-08-02|3603.30
#2024-08-05|3484.85
#2024-08-06|3490.97
#2024-08-07|3558.90
#2024-08-08|3530.55
#2024-08-09|3546.33
#2024-08-12|3511.44
#2024-08-13|3499.46
#2024-08-14|3506.55
#2024-08-15|3457.91
#2024-08-16|3487.79
#2024-08-19|3564.55
#2024-08-20|3571.36
#2024-08-21|3547.71
#2024-08-22|3558.86
#2024-08-23|3619.49
#2024-08-26|3620.60
#2024-08-27|3616.90
#2024-08-28|3608.04
#2024-08-29|3664.48
#2024-08-30|3699.01
#2024-09-02|3614.05
#2024-09-03|3570.96
#2024-09-04|3572.67
#2024-09-05|3620.65
#2024-09-06|3563.09
#2024-09-09|3618.90
#2024-09-10|3599.48
#2024-09-11|3464.75
#2024-09-12|3496.17
#2024-09-13|3549.64
#2024-09-16|3518.50
#2024-09-17|3496.95
#2024-09-18|3527.46
#2024-09-19|3586.43
#2024-09-20|3535.05
#2024-09-23|3515.31
#2024-09-24|3503.49
#2024-09-25|3542.41
#2024-09-26|3646.04
#2024-09-27|3671.40
#2024-09-30|3632.01
#2024-10-01|3590.95
#2024-10-02|3630.38
#2024-10-03|3615.04
#2024-10-04|3731.15
#2024-10-07|3713.52
#2024-10-08|3692.91
#2024-10-09|3742.19
#2024-10-10|3673.35
#2024-10-11|3686.98
#2024-10-14|3687.75
#2024-10-15|3799.53
#2024-10-16|3723.22
#2024-10-17|3725.82
#2024-10-18|3744.09
#2024-10-21|3672.71
#2024-10-22|3719.66
#2024-10-23|3883.62
#2024-10-24|3901.52
#2024-10-25|3909.27
#2024-10-28|3981.05
#2024-10-29|3995.99
#2024-10-30|3960.01
#2024-10-31|3947.11
#2024-11-01|3945.01
#2024-11-04|3937.61
#2024-11-05|3923.76
#2024-11-06|3784.06
#2024-11-07|3911.17
#2024-11-08|3900.27
#2024-11-11|3818.61
#2024-11-12|3745.54
#2024-11-13|3742.51
#2024-11-14|3823.63
#2024-11-15|3767.10
#2024-11-18|3751.99
#2024-11-19|3671.49
#2024-11-20|3651.59
#2024-11-21|3617.90
#2024-11-22|3695.54
#2024-11-25|3788.59
#2024-11-26|3764.67
#2024-11-27|3779.25
#2024-11-28|3787.46
#2024-11-29|3774.82
#2024-12-02|3818.71
#2024-12-03|3855.46
#2024-12-04|3913.00
#2024-12-05|3885.19
#2024-12-06|3983.64
#2024-12-09|3974.51
#2024-12-10|3981.55
#2024-12-11|4081.76
#2024-12-12|3999.55
#2024-12-13|3982.37
#2024-12-16|3981.46
#2024-12-17|3976.22
#2024-12-18|4031.19
#2024-12-19|3889.24
#2024-12-20|3840.80
#2024-12-23|3807.71
#2024-12-24| .
#2024-12-25| .
#2024-12-26| .
#2024-12-27|3833.74
#2024-12-30|3823.78
#2024-12-31| .
#2025-01-01| .
#2025-01-02|3989.76
#2025-01-03|3926.28
#2025-01-06| .
#2025-01-07|3825.08
#2025-01-08|3731.65
#2025-01-09|3710.40
#2025-01-10|3725.08
#2025-01-13|3766.21
#2025-01-14|3760.53
#2025-01-15|3850.29
#2025-01-16|3860.96
#2025-01-17|3917.32
#2025-01-20|3920.86
#2025-01-21|3995.88
#2025-01-22|3982.12
#2025-01-23|3990.11
#2025-01-24|4043.53
#2025-01-27|4060.93
#2025-01-28|4080.38
#2025-01-29|4242.08
#2025-01-30|4261.78
#2025-01-31|4222.97
#2025-02-03|4236.31
#2025-02-04|4267.97
#2025-02-05|4315.35
#2025-02-06|4387.38
#2025-02-07|4419.07
#2025-02-10|4511.64
#2025-02-11|4521.76
#2025-02-12|4492.43
#2025-02-13|4448.63
#2025-02-14|4421.53
#2025-02-17|4433.06
#2025-02-18|4376.05
#2025-02-19|4298.89
#2025-02-20|4299.39
#2025-02-21|4323.07
#2025-02-24|4280.61
#2025-02-25|4232.42
#2025-02-26|4231.67
#2025-02-27|4182.20
#2025-02-28|4142.65
#2025-03-03|4077.09
#2025-03-04|3915.16
#2025-03-05|3972.51
#2025-03-06|3940.40
#2025-03-07|3929.76
#2025-03-10|3857.00
#2025-03-11|3731.59
#2025-03-12|3781.12
#2025-03-13|3787.12
#2025-03-14|3832.97
#2025-03-17|3819.72
#2025-03-18|3809.90
#2025-03-19|3859.27
#2025-03-20|3913.51
#2025-03-21|3843.59
#2025-03-24|3811.51
#2025-03-25|3808.23
#2025-03-26|3745.74
#2025-03-27|3686.68
#2025-03-28|3636.22
#2025-03-31|3578.70
#2025-04-01|3575.95
#2025-04-02|3629.09
#2025-04-03|3471.15
#2025-04-04|3370.35
#2025-04-07|3223.56
#2025-04-08|3303.61
#2025-04-09|3129.22
#2025-04-10|3287.52
#2025-04-11|3281.33
#2025-04-14|3371.53
#2025-04-15|3434.94
#2025-04-16|3382.60
#2025-04-17|3339.75
#2025-04-18| .
#2025-04-21| .
#2025-04-22|3408.77
#2025-04-23|3501.21
#2025-04-24|3471.61
#2025-04-25|3544.96
#2025-04-28|3553.45
#2025-04-29|3414.55
#2025-04-30|3495.75
#2025-05-01| .
#2025-05-02|3556.29
#2025-05-05|3532.21
#2025-05-06|3553.23
#2025-05-07|3535.93
#2025-05-08|3574.90
#2025-05-09|3604.93
#2025-05-12|3816.56
#2025-05-13|3849.03
#2025-05-14|3835.17
#2025-05-15|3807.21
#2025-05-16|3803.08
#2025-05-19|3828.72
#2025-05-20|3858.01
#2025-05-21|3896.76
#2025-05-22|3644.36
#2025-05-23|3665.91
#2025-05-26|3769.73
#2025-05-27|3809.11
#2025-05-28|3804.82
#2025-05-29| .
#2025-05-30|3811.98
#2025-06-02|3792.92
#2025-06-03|3800.10
#2025-06-04|3908.90
#2025-06-05|3877.40
#2025-06-06| .
#2025-06-09|3861.44
#2025-06-10|3951.39
#2025-06-11|3927.83
#2025-06-12|3858.10
#2025-06-13|3817.93
#2025-06-16|3780.51
#2025-06-17|3774.72
#2025-06-18|3786.61
#2025-06-19|3729.56
#2025-06-20| .
#2025-06-23|3725.38
#2025-06-24|3801.36
#2025-06-25|3756.48
#2025-06-26|3800.00
#2025-06-27|3868.10
#2025-06-30|3838.61
#2025-07-01|3842.58
#2025-07-02|3890.34
#2025-07-03|3899.19
#2025-07-04|3895.35
#2025-07-07|3856.09
#2025-07-08|3855.10
#2025-07-09|3836.57
#2025-07-10|3912.13
#2025-07-11|3862.86
#2025-07-14|3836.83
#2025-07-15|3911.84
#2025-07-16|3941.62
#2025-07-17|3966.94
#2025-07-18|3909.85
#2025-07-21|3865.50
#2025-07-22|3833.29
#2025-07-23|3916.38
#2025-07-24|3937.59
#2025-07-25|3958.34
#2025-07-28|3911.71
#2025-07-29|3898.50
#2025-07-30|3807.10
#2025-07-31|3796.82
#2025-08-01|3750.45
#2025-08-04|3768.35
#2025-08-05|3783.33
#2025-08-06|3767.78
#2025-08-07|3749.91
#2025-08-08|3747.32
#2025-08-11|3705.01
#2025-08-12|3680.14
#2025-08-13|3660.47
#2025-08-14|3555.47
#2025-08-15|3560.56
#2025-08-18|3589.97
#2025-08-19|3623.62
#2025-08-20|3632.96
#2025-08-21|3632.85
#2025-08-22|3710.04
#2025-08-25|3661.63
#2025-08-26|3587.03
#2025-08-27|3609.55
#2025-08-28|3586.50
#2025-08-29|3536.81
#2025-09-01|3526.18
#2025-09-02|3437.89
#2025-09-03|3455.03
#2025-09-04|3515.40
#2025-09-05|3557.11
#2025-09-08|3556.30
#2025-09-09|3531.47
#2025-09-10|3531.82
#2025-09-11|3521.94
#2025-09-12|3519.95
#2025-09-15|3576.58
#2025-09-16|3602.46
#2025-09-17|3608.37
#2025-09-18|3649.64
#2025-09-19|3573.92
#2025-09-22|3584.62
#2025-09-23|3605.71
#2025-09-24|3556.62
#2025-09-25|3552.30
#2025-09-26|3548.20
#2025-09-29|3599.39
#2025-09-30|3575.59
#2025-10-01|3601.39
#2025-10-02|3610.79
#2025-10-03|3676.46
#2025-10-06|3663.81
#2025-10-07|3628.22
#2025-10-08|3656.42
#2025-10-09|3715.19
#2025-10-10|3619.63
#2025-10-13|3637.57
#2025-10-14|3614.74
#2025-10-15|3644.97
#2025-10-16|3650.65
#2025-10-17|3620.26
#2025-10-20|3667.93
#2025-10-21|3693.13
#2025-10-22|3763.40
#2025-10-23|3737.16
#2025-10-24|3770.17
#2025-10-27|3757.51
#2025-10-28|3734.68
#2025-10-29|3699.61
#2025-10-30|3709.76
#2025-10-31|3707.37
#2025-11-03|3683.12
#2025-11-04|3632.73
#2025-11-05|3597.46
#2025-11-06|3515.63
#2025-11-07|3506.90
#2025-11-10|3550.57
#2025-11-11|3562.40
#2025-11-12|3558.84
#2025-11-13|3520.40
#2025-11-14|3478.92
#2025-11-17|3421.57
#2025-11-18|3351.29
#2025-11-19|3370.10
#2025-11-20|3339.31
#2025-11-21|3326.74
#2025-11-24|3337.33
#2025-11-25|3356.29
#2025-11-26|3389.01
#2025-11-27|3464.33
#2025-11-28|3493.13
#2025-12-01|3467.94
#2025-12-02|3433.13
#2025-12-03|3389.76
#2025-12-04|3403.40
#2025-12-05|3407.08
#2025-12-08|3394.03
#2025-12-09|3363.57
#2025-12-10|3382.79
#2025-12-11|3352.23
#2025-12-12|3398.81
#2025-12-15|3334.91
#2025-12-16|3347.45
#2025-12-17|3294.22
#2025-12-18|3312.90
#2025-12-19|3295.42
#2025-12-22|3324.28
#2025-12-23|3321.62
#2025-12-24| .
#2025-12-25| .
#2025-12-26| .
#2025-12-29|3378.26
#2025-12-30|3384.56
#2025-12-31| .
#2026-01-01| .
#2026-01-02|3300.67
#2026-01-05|3278.46
#2026-01-06| .
#2026-01-07|3345.79
#2026-01-08|3283.06
#2026-01-09|3290.40
#2026-01-12|3251.92
#2026-01-13|3241.88
#2026-01-14|3234.79
#2026-01-15|3287.70
#2026-01-16|3254.79
#2026-01-19|3141.40
#2026-01-20|3106.69
#2026-01-21|3109.49
#2026-01-22|3156.67
#2026-01-23|3164.54
#2026-01-26|3137.84
#2026-01-27|3150.11
#2026-01-28|3090.03
#2026-01-29|3051.49
#2026-01-30|3035.34
#2026-02-02|3024.29
#2026-02-03|2984.17
#2026-02-04|2999.30
#2026-02-05|2961.49
#2026-02-06|2983.78
#2026-02-09|2997.44
#2026-02-10|3161.32
#2026-02-11|3032.19
#2026-02-12|3028.67
#2026-02-13|3065.82
#2026-02-16|3026.37
#2026-02-17|3039.18
#2026-02-18|3029.38
#2026-02-19|3025.67
#2026-02-20|3076.15
#2026-02-23|3012.80
#2026-02-24|3022.13
#2026-02-25|3009.20
#2026-02-26|3063.13
#2026-02-27|3048.13
#2026-03-02|2942.31
#2026-03-03|2835.26
#2026-03-04|2888.35
#2026-03-05|2924.13
#2026-03-06|2919.70
#2026-03-09|2847.85
#2026-03-10|2874.30
#2026-03-11|2870.52
#2026-03-12|2794.24
#2026-03-13|2805.62
#2026-03-16|2797.36
#2026-03-17|2775.26
#2026-03-18|2739.44
#2026-03-19|2671.05
#2026-03-20|2631.50
#2026-03-23|2663.27
#2026-03-24|2652.21