Table Data - OMX Stockholm Food Producers Gross Index
| Title | OMX Stockholm Food Producers Gross Index |
|---|---|
| Series ID | NASDAQSX451020GI |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2000-01-03 to 2026-04-01 |
| Last Updated | 2026-04-01 11:07 PM CDT |
| Notes | For more information about this series, see: SX451020GI Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2000-01-03 | 279.54 |
| 2000-01-04 | 269.29 |
| 2000-01-05 | 265.97 |
| 2000-01-06 | . |
| 2000-01-07 | 276.44 |
| 2000-01-10 | 266.35 |
| 2000-01-11 | 273.58 |
| 2000-01-12 | 272.33 |
| 2000-01-13 | 275.53 |
| 2000-01-14 | 277.70 |
| 2000-01-17 | 289.21 |
| 2000-01-18 | 288.74 |
| 2000-01-19 | 288.23 |
| 2000-01-20 | 291.47 |
| 2000-01-21 | 295.21 |
| 2000-01-24 | 309.76 |
| 2000-01-25 | 315.91 |
| 2000-01-26 | 323.49 |
| 2000-01-27 | 329.64 |
| 2000-01-28 | 335.05 |
| 2000-01-31 | 331.65 |
| 2000-02-01 | 354.55 |
| 2000-02-02 | 356.27 |
| 2000-02-03 | 367.31 |
| 2000-02-04 | 389.56 |
| 2000-02-07 | 443.46 |
| 2000-02-08 | 400.45 |
| 2000-02-09 | 360.99 |
| 2000-02-10 | 365.66 |
| 2000-02-11 | 400.92 |
| 2000-02-14 | 413.42 |
| 2000-02-15 | 391.52 |
| 2000-02-16 | 384.97 |
| 2000-02-17 | 386.15 |
| 2000-02-18 | 387.89 |
| 2000-02-21 | 402.41 |
| 2000-02-22 | 393.92 |
| 2000-02-23 | 408.69 |
| 2000-02-24 | 408.53 |
| 2000-02-25 | 380.84 |
| 2000-02-28 | 407.50 |
| 2000-02-29 | 409.46 |
| 2000-03-01 | 402.81 |
| 2000-03-02 | 409.69 |
| 2000-03-03 | 419.32 |
| 2000-03-06 | 439.08 |
| 2000-03-07 | 443.66 |
| 2000-03-08 | 413.51 |
| 2000-03-09 | 438.48 |
| 2000-03-10 | 443.67 |
| 2000-03-13 | 417.82 |
| 2000-03-14 | 417.67 |
| 2000-03-15 | 413.29 |
| 2000-03-16 | 423.36 |
| 2000-03-17 | 426.60 |
| 2000-03-20 | 451.17 |
| 2000-03-21 | 452.20 |
| 2000-03-22 | 447.13 |
| 2000-03-23 | 423.59 |
| 2000-03-24 | 423.96 |
| 2000-03-27 | 402.91 |
| 2000-03-28 | 406.48 |
| 2000-03-29 | 401.24 |
| 2000-03-30 | 364.99 |
| 2000-03-31 | 354.20 |
| 2000-04-03 | 351.47 |
| 2000-04-04 | 354.83 |
| 2000-04-05 | 348.99 |
| 2000-04-06 | 366.70 |
| 2000-04-07 | 379.66 |
| 2000-04-10 | 379.75 |
| 2000-04-11 | 347.87 |
| 2000-04-12 | 363.52 |
| 2000-04-13 | 354.30 |
| 2000-04-14 | 361.40 |
| 2000-04-17 | 341.27 |
| 2000-04-18 | 342.25 |
| 2000-04-19 | 343.08 |
| 2000-04-20 | 344.36 |
| 2000-04-21 | . |
| 2000-04-24 | . |
| 2000-04-25 | 346.19 |
| 2000-04-26 | 339.24 |
| 2000-04-27 | 319.28 |
| 2000-04-28 | 348.48 |
| 2000-05-01 | . |
| 2000-05-02 | 353.18 |
| 2000-05-03 | 352.93 |
| 2000-05-04 | 354.67 |
| 2000-05-05 | 351.02 |
| 2000-05-08 | 354.74 |
| 2000-05-09 | 352.58 |
| 2000-05-10 | 348.86 |
| 2000-05-11 | 349.70 |
| 2000-05-12 | 335.45 |
| 2000-05-15 | 336.18 |
| 2000-05-16 | 333.27 |
| 2000-05-17 | 336.96 |
| 2000-05-18 | 335.72 |
| 2000-05-19 | 340.63 |
| 2000-05-22 | 338.30 |
| 2000-05-23 | 339.08 |
| 2000-05-24 | 335.16 |
| 2000-05-25 | 336.18 |
| 2000-05-26 | 331.46 |
| 2000-05-29 | 331.25 |
| 2000-05-30 | 332.02 |
| 2000-05-31 | 331.14 |
| 2000-06-01 | . |
| 2000-06-02 | 325.66 |
| 2000-06-05 | 325.03 |
| 2000-06-06 | 321.89 |
| 2000-06-07 | 320.59 |
| 2000-06-08 | 331.92 |
| 2000-06-09 | 335.97 |
| 2000-06-12 | . |
| 2000-06-13 | 331.75 |
| 2000-06-14 | 335.15 |
| 2000-06-15 | 333.46 |
| 2000-06-16 | 335.48 |
| 2000-06-19 | 333.35 |
| 2000-06-20 | 334.41 |
| 2000-06-21 | 334.08 |
| 2000-06-22 | 331.38 |
| 2000-06-23 | . |
| 2000-06-26 | 329.58 |
| 2000-06-27 | 328.98 |
| 2000-06-28 | 329.41 |
| 2000-06-29 | 330.37 |
| 2000-06-30 | 322.04 |
| 2000-07-03 | 322.94 |
| 2000-07-04 | 327.15 |
| 2000-07-05 | 325.78 |
| 2000-07-06 | 329.19 |
| 2000-07-07 | 350.03 |
| 2000-07-10 | 348.40 |
| 2000-07-11 | 340.06 |
| 2000-07-12 | 341.06 |
| 2000-07-13 | 339.21 |
| 2000-07-14 | 339.99 |
| 2000-07-17 | 338.26 |
| 2000-07-18 | 336.98 |
| 2000-07-19 | 336.21 |
| 2000-07-20 | 336.63 |
| 2000-07-21 | 336.95 |
| 2000-07-24 | 339.31 |
| 2000-07-25 | 336.34 |
| 2000-07-26 | 337.40 |
| 2000-07-27 | 337.95 |
| 2000-07-28 | 337.17 |
| 2000-07-31 | 334.87 |
| 2000-08-01 | 333.73 |
| 2000-08-02 | 331.90 |
| 2000-08-03 | 328.76 |
| 2000-08-04 | 322.52 |
| 2000-08-07 | 323.40 |
| 2000-08-08 | 322.03 |
| 2000-08-09 | 324.75 |
| 2000-08-10 | 325.43 |
| 2000-08-11 | 323.97 |
| 2000-08-14 | 324.39 |
| 2000-08-15 | 325.80 |
| 2000-08-16 | 321.17 |
| 2000-08-17 | 322.24 |
| 2000-08-18 | 324.20 |
| 2000-08-21 | 339.19 |
| 2000-08-22 | 345.03 |
| 2000-08-23 | 344.44 |
| 2000-08-24 | 350.29 |
| 2000-08-25 | 351.46 |
| 2000-08-28 | 350.75 |
| 2000-08-29 | 349.68 |
| 2000-08-30 | 347.73 |
| 2000-08-31 | 347.08 |
| 2000-09-01 | 350.24 |
| 2000-09-04 | 356.94 |
| 2000-09-05 | 363.53 |
| 2000-09-06 | 361.99 |
| 2000-09-07 | 357.15 |
| 2000-09-08 | 356.56 |
| 2000-09-11 | 361.60 |
| 2000-09-12 | 362.37 |
| 2000-09-13 | 356.83 |
| 2000-09-14 | 358.32 |
| 2000-09-15 | 364.80 |
| 2000-09-18 | 365.39 |
| 2000-09-19 | 364.14 |
| 2000-09-20 | 362.05 |
| 2000-09-21 | 362.84 |
| 2000-09-22 | 351.80 |
| 2000-09-25 | 358.15 |
| 2000-09-26 | 358.11 |
| 2000-09-27 | 358.93 |
| 2000-09-28 | 356.91 |
| 2000-09-29 | 357.42 |
| 2000-10-02 | 356.64 |
| 2000-10-03 | 355.81 |
| 2000-10-04 | 355.66 |
| 2000-10-05 | 354.16 |
| 2000-10-06 | 354.90 |
| 2000-10-09 | 354.91 |
| 2000-10-10 | 356.74 |
| 2000-10-11 | 351.95 |
| 2000-10-12 | 352.77 |
| 2000-10-13 | 352.56 |
| 2000-10-16 | 354.04 |
| 2000-10-17 | 352.33 |
| 2000-10-18 | 324.00 |
| 2000-10-19 | 328.42 |
| 2000-10-20 | 323.63 |
| 2000-10-23 | 319.99 |
| 2000-10-24 | 322.83 |
| 2000-10-25 | 322.12 |
| 2000-10-26 | 325.16 |
| 2000-10-27 | 324.60 |
| 2000-10-30 | 324.13 |
| 2000-10-31 | 325.70 |
| 2000-11-01 | 326.67 |
| 2000-11-02 | 325.49 |
| 2000-11-03 | 326.46 |
| 2000-11-06 | 326.28 |
| 2000-11-07 | 326.33 |
| 2000-11-08 | 326.39 |
| 2000-11-09 | 326.83 |
| 2000-11-10 | 326.66 |
| 2000-11-13 | 322.18 |
| 2000-11-14 | 329.47 |
| 2000-11-15 | 335.11 |
| 2000-11-16 | 335.84 |
| 2000-11-17 | 337.81 |
| 2000-11-20 | 340.13 |
| 2000-11-21 | 339.07 |
| 2000-11-22 | 337.63 |
| 2000-11-23 | 334.77 |
| 2000-11-24 | 339.99 |
| 2000-11-27 | 339.70 |
| 2000-11-28 | 339.01 |
| 2000-11-29 | 329.24 |
| 2000-11-30 | 322.93 |
| 2000-12-01 | 325.06 |
| 2000-12-04 | 328.06 |
| 2000-12-05 | 326.68 |
| 2000-12-06 | 327.11 |
| 2000-12-07 | 326.98 |
| 2000-12-08 | 327.89 |
| 2000-12-11 | 329.53 |
| 2000-12-12 | 329.74 |
| 2000-12-13 | 329.60 |
| 2000-12-14 | 338.66 |
| 2000-12-15 | 332.66 |
| 2000-12-18 | 331.97 |
| 2000-12-19 | 331.39 |
| 2000-12-20 | 331.40 |
| 2000-12-21 | 322.64 |
| 2000-12-22 | 336.72 |
| 2000-12-25 | . |
| 2000-12-26 | . |
| 2000-12-27 | 331.11 |
| 2000-12-28 | 322.08 |
| 2000-12-29 | 331.93 |
| 2001-01-01 | . |
| 2001-01-02 | 320.94 |
| 2001-01-03 | 318.77 |
| 2001-01-04 | 320.60 |
| 2001-01-05 | 321.46 |
| 2001-01-08 | 323.60 |
| 2001-01-09 | 322.62 |
| 2001-01-10 | 313.47 |
| 2001-01-11 | 315.02 |
| 2001-01-12 | 317.32 |
| 2001-01-15 | 316.44 |
| 2001-01-16 | 321.56 |
| 2001-01-17 | 321.84 |
| 2001-01-18 | 325.30 |
| 2001-01-19 | 326.83 |
| 2001-01-22 | 330.51 |
| 2001-01-23 | 325.86 |
| 2001-01-24 | 328.68 |
| 2001-01-25 | 329.44 |
| 2001-01-26 | 327.11 |
| 2001-01-29 | 328.64 |
| 2001-01-30 | 333.42 |
| 2001-01-31 | 332.59 |
| 2001-02-01 | 333.24 |
| 2001-02-02 | 333.53 |
| 2001-02-05 | 336.38 |
| 2001-02-06 | 334.70 |
| 2001-02-07 | 333.67 |
| 2001-02-08 | 334.32 |
| 2001-02-09 | 332.38 |
| 2001-02-12 | 335.23 |
| 2001-02-13 | 334.10 |
| 2001-02-14 | 331.99 |
| 2001-02-15 | 334.90 |
| 2001-02-16 | 339.21 |
| 2001-02-19 | 337.24 |
| 2001-02-20 | 335.60 |
| 2001-02-21 | 334.98 |
| 2001-02-22 | 334.94 |
| 2001-02-23 | 335.04 |
| 2001-02-26 | 333.30 |
| 2001-02-27 | 337.87 |
| 2001-02-28 | 337.07 |
| 2001-03-01 | 335.16 |
| 2001-03-02 | 336.04 |
| 2001-03-05 | 335.84 |
| 2001-03-06 | 324.68 |
| 2001-03-07 | 318.11 |
| 2001-03-08 | 318.37 |
| 2001-03-09 | 314.62 |
| 2001-03-12 | 311.27 |
| 2001-03-13 | 309.90 |
| 2001-03-14 | 309.85 |
| 2001-03-15 | 315.06 |
| 2001-03-16 | 311.14 |
| 2001-03-19 | 309.47 |
| 2001-03-20 | 311.74 |
| 2001-03-21 | 314.28 |
| 2001-03-22 | 309.24 |
| 2001-03-23 | 310.36 |
| 2001-03-26 | 318.13 |
| 2001-03-27 | 316.03 |
| 2001-03-28 | 315.61 |
| 2001-03-29 | 316.33 |
| 2001-03-30 | 314.25 |
| 2001-04-02 | 313.71 |
| 2001-04-03 | 317.11 |
| 2001-04-04 | 306.62 |
| 2001-04-05 | 311.85 |
| 2001-04-06 | 307.67 |
| 2001-04-09 | 314.43 |
| 2001-04-10 | 314.14 |
| 2001-04-11 | 314.46 |
| 2001-04-12 | 310.36 |
| 2001-04-13 | . |
| 2001-04-16 | . |
| 2001-04-17 | 313.85 |
| 2001-04-18 | 315.28 |
| 2001-04-19 | 313.02 |
| 2001-04-20 | 315.87 |
| 2001-04-23 | 319.40 |
| 2001-04-24 | 317.26 |
| 2001-04-25 | 315.37 |
| 2001-04-26 | 318.17 |
| 2001-04-27 | 318.14 |
| 2001-04-30 | 320.81 |
| 2001-05-01 | . |
| 2001-05-02 | 319.57 |
| 2001-05-03 | 322.67 |
| 2001-05-04 | 322.02 |
| 2001-05-07 | 325.91 |
| 2001-05-08 | 323.78 |
| 2001-05-09 | 325.40 |
| 2001-05-10 | 325.21 |
| 2001-05-11 | 327.14 |
| 2001-05-14 | 320.14 |
| 2001-05-15 | 321.09 |
| 2001-05-16 | 323.91 |
| 2001-05-17 | 330.44 |
| 2001-05-18 | 327.48 |
| 2001-05-21 | 327.67 |
| 2001-05-22 | 332.58 |
| 2001-05-23 | 336.35 |
| 2001-05-24 | . |
| 2001-05-25 | 333.95 |
| 2001-05-28 | 336.82 |
| 2001-05-29 | 333.91 |
| 2001-05-30 | 333.75 |
| 2001-05-31 | 334.97 |
| 2001-06-01 | 334.70 |
| 2001-06-04 | . |
| 2001-06-05 | 339.90 |
| 2001-06-06 | 337.26 |
| 2001-06-07 | 340.23 |
| 2001-06-08 | 337.88 |
| 2001-06-11 | 338.13 |
| 2001-06-12 | 337.43 |
| 2001-06-13 | 341.29 |
| 2001-06-14 | 340.73 |
| 2001-06-15 | 343.34 |
| 2001-06-18 | 340.78 |
| 2001-06-19 | 339.48 |
| 2001-06-20 | 337.60 |
| 2001-06-21 | 342.27 |
| 2001-06-22 | . |
| 2001-06-25 | 341.84 |
| 2001-06-26 | 338.55 |
| 2001-06-27 | 344.23 |
| 2001-06-28 | 346.38 |
| 2001-06-29 | 345.09 |
| 2001-07-02 | 348.13 |
| 2001-07-03 | 350.37 |
| 2001-07-04 | 357.38 |
| 2001-07-05 | 352.91 |
| 2001-07-06 | 347.22 |
| 2001-07-09 | 347.65 |
| 2001-07-10 | 348.08 |
| 2001-07-11 | 348.57 |
| 2001-07-12 | 348.94 |
| 2001-07-13 | 350.08 |
| 2001-07-16 | 348.40 |
| 2001-07-17 | 343.72 |
| 2001-07-18 | 346.28 |
| 2001-07-19 | 345.45 |
| 2001-07-20 | 350.01 |
| 2001-07-23 | 346.11 |
| 2001-07-24 | 350.39 |
| 2001-07-25 | 348.21 |
| 2001-07-26 | 348.49 |
| 2001-07-27 | 355.37 |
| 2001-07-30 | 348.43 |
| 2001-07-31 | 349.81 |
| 2001-08-01 | 353.04 |
| 2001-08-02 | 356.47 |
| 2001-08-03 | 358.78 |
| 2001-08-06 | 357.72 |
| 2001-08-07 | 354.18 |
| 2001-08-08 | 351.87 |
| 2001-08-09 | 345.73 |
| 2001-08-10 | 345.00 |
| 2001-08-13 | 346.10 |
| 2001-08-14 | 346.80 |
| 2001-08-15 | 359.98 |
| 2001-08-16 | 361.79 |
| 2001-08-17 | 361.06 |
| 2001-08-20 | 360.16 |
| 2001-08-21 | 361.17 |
| 2001-08-22 | 362.28 |
| 2001-08-23 | 366.35 |
| 2001-08-24 | 357.72 |
| 2001-08-27 | 363.19 |
| 2001-08-28 | 360.79 |
| 2001-08-29 | 358.11 |
| 2001-08-30 | 360.24 |
| 2001-08-31 | 359.86 |
| 2001-09-03 | 354.32 |
| 2001-09-04 | 353.31 |
| 2001-09-05 | 351.75 |
| 2001-09-06 | 350.83 |
| 2001-09-07 | 350.39 |
| 2001-09-10 | 352.35 |
| 2001-09-11 | 339.51 |
| 2001-09-12 | 351.17 |
| 2001-09-13 | 351.66 |
| 2001-09-14 | 343.29 |
| 2001-09-17 | 343.29 |
| 2001-09-18 | 344.59 |
| 2001-09-19 | 345.70 |
| 2001-09-20 | 341.95 |
| 2001-09-21 | 325.18 |
| 2001-09-24 | 337.01 |
| 2001-09-25 | 342.04 |
| 2001-09-26 | 342.00 |
| 2001-09-27 | 337.86 |
| 2001-09-28 | 340.37 |
| 2001-10-01 | 341.75 |
| 2001-10-02 | 340.02 |
| 2001-10-03 | 339.95 |
| 2001-10-04 | 338.13 |
| 2001-10-05 | 340.80 |
| 2001-10-08 | 340.41 |
| 2001-10-09 | 342.33 |
| 2001-10-10 | 339.04 |
| 2001-10-11 | 345.01 |
| 2001-10-12 | 342.73 |
| 2001-10-15 | 346.41 |
| 2001-10-16 | 350.03 |
| 2001-10-17 | 349.42 |
| 2001-10-18 | 348.68 |
| 2001-10-19 | 350.01 |
| 2001-10-22 | 353.34 |
| 2001-10-23 | 352.42 |
| 2001-10-24 | 350.10 |
| 2001-10-25 | 350.08 |
| 2001-10-26 | 350.43 |
| 2001-10-29 | 352.78 |
| 2001-10-30 | 353.24 |
| 2001-10-31 | 354.58 |
| 2001-11-01 | 352.56 |
| 2001-11-02 | 351.15 |
| 2001-11-05 | 353.22 |
| 2001-11-06 | 352.90 |
| 2001-11-07 | 351.68 |
| 2001-11-08 | 352.62 |
| 2001-11-09 | 351.23 |
| 2001-11-12 | 346.83 |
| 2001-11-13 | 349.01 |
| 2001-11-14 | 349.85 |
| 2001-11-15 | 350.42 |
| 2001-11-16 | 353.93 |
| 2001-11-19 | 359.23 |
| 2001-11-20 | 360.96 |
| 2001-11-21 | 360.41 |
| 2001-11-22 | 360.25 |
| 2001-11-23 | 362.91 |
| 2001-11-26 | 363.12 |
| 2001-11-27 | 362.97 |
| 2001-11-28 | 363.81 |
| 2001-11-29 | 364.36 |
| 2001-11-30 | 366.17 |
| 2001-12-03 | 375.63 |
| 2001-12-04 | 381.31 |
| 2001-12-05 | 382.46 |
| 2001-12-06 | 383.76 |
| 2001-12-07 | 384.10 |
| 2001-12-10 | 382.50 |
| 2001-12-11 | 383.42 |
| 2001-12-12 | 381.01 |
| 2001-12-13 | 374.12 |
| 2001-12-14 | 376.28 |
| 2001-12-17 | 375.15 |
| 2001-12-18 | 382.40 |
| 2001-12-19 | 381.74 |
| 2001-12-20 | 387.24 |
| 2001-12-21 | 384.31 |
| 2001-12-24 | . |
| 2001-12-25 | . |
| 2001-12-26 | . |
| 2001-12-27 | 386.94 |
| 2001-12-28 | 389.23 |
| 2001-12-31 | . |
| 2002-01-01 | . |
| 2002-01-02 | 379.17 |
| 2002-01-03 | 383.61 |
| 2002-01-04 | 376.88 |
| 2002-01-07 | 380.41 |
| 2002-01-08 | 375.60 |
| 2002-01-09 | 376.19 |
| 2002-01-10 | 378.59 |
| 2002-01-11 | 380.20 |
| 2002-01-14 | 378.18 |
| 2002-01-15 | 376.67 |
| 2002-01-16 | 373.04 |
| 2002-01-17 | 376.53 |
| 2002-01-18 | 374.38 |
| 2002-01-21 | 379.94 |
| 2002-01-22 | 375.60 |
| 2002-01-23 | 375.57 |
| 2002-01-24 | 377.98 |
| 2002-01-25 | 378.17 |
| 2002-01-28 | 378.63 |
| 2002-01-29 | 374.75 |
| 2002-01-30 | 365.31 |
| 2002-01-31 | 376.47 |
| 2002-02-01 | 377.72 |
| 2002-02-04 | 384.80 |
| 2002-02-05 | 388.22 |
| 2002-02-06 | 384.00 |
| 2002-02-07 | 388.21 |
| 2002-02-08 | 388.95 |
| 2002-02-11 | 389.15 |
| 2002-02-12 | 386.71 |
| 2002-02-13 | 387.45 |
| 2002-02-14 | 394.41 |
| 2002-02-15 | 393.59 |
| 2002-02-18 | 397.12 |
| 2002-02-19 | 399.04 |
| 2002-02-20 | 397.84 |
| 2002-02-21 | 403.71 |
| 2002-02-22 | 403.43 |
| 2002-02-25 | 403.87 |
| 2002-02-26 | 405.42 |
| 2002-02-27 | 403.08 |
| 2002-02-28 | 403.75 |
| 2002-03-01 | 409.18 |
| 2002-03-04 | 413.83 |
| 2002-03-05 | 418.86 |
| 2002-03-06 | 417.78 |
| 2002-03-07 | 419.13 |
| 2002-03-08 | 426.73 |
| 2002-03-11 | 427.44 |
| 2002-03-12 | 427.05 |
| 2002-03-13 | 427.02 |
| 2002-03-14 | 431.43 |
| 2002-03-15 | 429.18 |
| 2002-03-18 | 423.82 |
| 2002-03-19 | 424.18 |
| 2002-03-20 | 424.88 |
| 2002-03-21 | 416.86 |
| 2002-03-22 | 417.66 |
| 2002-03-25 | 417.61 |
| 2002-03-26 | 423.97 |
| 2002-03-27 | 423.46 |
| 2002-03-28 | 424.52 |
| 2002-03-29 | . |
| 2002-04-01 | . |
| 2002-04-02 | 421.97 |
| 2002-04-03 | 427.93 |
| 2002-04-04 | 433.35 |
| 2002-04-05 | 436.52 |
| 2002-04-08 | 431.67 |
| 2002-04-09 | 438.67 |
| 2002-04-10 | 437.30 |
| 2002-04-11 | 437.99 |
| 2002-04-12 | 442.35 |
| 2002-04-15 | 442.17 |
| 2002-04-16 | 440.35 |
| 2002-04-17 | 440.66 |
| 2002-04-18 | 442.35 |
| 2002-04-19 | 445.56 |
| 2002-04-22 | 442.87 |
| 2002-04-23 | 440.03 |
| 2002-04-24 | 421.82 |
| 2002-04-25 | 429.25 |
| 2002-04-26 | 432.77 |
| 2002-04-29 | 433.78 |
| 2002-04-30 | 436.26 |
| 2002-05-01 | . |
| 2002-05-02 | 444.19 |
| 2002-05-03 | 445.38 |
| 2002-05-06 | 438.41 |
| 2002-05-07 | 440.79 |
| 2002-05-08 | 440.02 |
| 2002-05-09 | . |
| 2002-05-10 | 444.71 |
| 2002-05-13 | 441.56 |
| 2002-05-14 | 448.60 |
| 2002-05-15 | 450.65 |
| 2002-05-16 | 453.14 |
| 2002-05-17 | 446.15 |
| 2002-05-20 | . |
| 2002-05-21 | 443.95 |
| 2002-05-22 | 441.81 |
| 2002-05-23 | 443.90 |
| 2002-05-24 | 446.94 |
| 2002-05-27 | 448.72 |
| 2002-05-28 | 452.69 |
| 2002-05-29 | 461.17 |
| 2002-05-30 | 459.59 |
| 2002-05-31 | 459.49 |
| 2002-06-03 | 462.78 |
| 2002-06-04 | 455.91 |
| 2002-06-05 | 457.16 |
| 2002-06-06 | 463.01 |
| 2002-06-07 | 461.62 |
| 2002-06-10 | 462.05 |
| 2002-06-11 | 469.76 |
| 2002-06-12 | 464.08 |
| 2002-06-13 | 460.48 |
| 2002-06-14 | 441.81 |
| 2002-06-17 | 440.27 |
| 2002-06-18 | 439.19 |
| 2002-06-19 | 433.32 |
| 2002-06-20 | 432.62 |
| 2002-06-21 | . |
| 2002-06-24 | 425.62 |
| 2002-06-25 | 428.12 |
| 2002-06-26 | 420.39 |
| 2002-06-27 | 420.50 |
| 2002-06-28 | 426.74 |
| 2002-07-01 | 431.25 |
| 2002-07-02 | 430.29 |
| 2002-07-03 | 423.24 |
| 2002-07-04 | 431.39 |
| 2002-07-05 | 432.51 |
| 2002-07-08 | 435.10 |
| 2002-07-09 | 437.55 |
| 2002-07-10 | 444.01 |
| 2002-07-11 | 447.42 |
| 2002-07-12 | 451.26 |
| 2002-07-15 | 435.76 |
| 2002-07-16 | 436.43 |
| 2002-07-17 | 435.00 |
| 2002-07-18 | 435.82 |
| 2002-07-19 | 436.25 |
| 2002-07-22 | 435.76 |
| 2002-07-23 | 433.27 |
| 2002-07-24 | 425.24 |
| 2002-07-25 | 426.25 |
| 2002-07-26 | 420.90 |
| 2002-07-29 | 418.91 |
| 2002-07-30 | 417.60 |
| 2002-07-31 | 413.23 |
| 2002-08-01 | 414.40 |
| 2002-08-02 | 416.32 |
| 2002-08-05 | 419.65 |
| 2002-08-06 | 416.94 |
| 2002-08-07 | 429.42 |
| 2002-08-08 | 428.79 |
| 2002-08-09 | 429.38 |
| 2002-08-12 | 427.62 |
| 2002-08-13 | 423.39 |
| 2002-08-14 | 419.03 |
| 2002-08-15 | 415.25 |
| 2002-08-16 | 402.56 |
| 2002-08-19 | 403.94 |
| 2002-08-20 | 402.59 |
| 2002-08-21 | 409.61 |
| 2002-08-22 | 414.39 |
| 2002-08-23 | 413.55 |
| 2002-08-26 | 413.78 |
| 2002-08-27 | 408.87 |
| 2002-08-28 | 411.25 |
| 2002-08-29 | 407.03 |
| 2002-08-30 | 409.30 |
| 2002-09-02 | 410.57 |
| 2002-09-03 | 402.86 |
| 2002-09-04 | 399.61 |
| 2002-09-05 | 401.53 |
| 2002-09-06 | 408.44 |
| 2002-09-09 | 407.00 |
| 2002-09-10 | 406.92 |
| 2002-09-11 | 408.30 |
| 2002-09-12 | 403.51 |
| 2002-09-13 | 402.69 |
| 2002-09-16 | 404.77 |
| 2002-09-17 | 404.47 |
| 2002-09-18 | 397.30 |
| 2002-09-19 | 390.09 |
| 2002-09-20 | 395.18 |
| 2002-09-23 | 387.52 |
| 2002-09-24 | 385.51 |
| 2002-09-25 | 382.86 |
| 2002-09-26 | 380.85 |
| 2002-09-27 | 381.80 |
| 2002-09-30 | 378.65 |
| 2002-10-01 | 367.32 |
| 2002-10-02 | 370.41 |
| 2002-10-03 | 367.84 |
| 2002-10-04 | 358.28 |
| 2002-10-07 | 354.88 |
| 2002-10-08 | 356.18 |
| 2002-10-09 | 357.65 |
| 2002-10-10 | 351.04 |
| 2002-10-11 | 357.00 |
| 2002-10-14 | 353.20 |
| 2002-10-15 | 366.47 |
| 2002-10-16 | 362.51 |
| 2002-10-17 | 365.66 |
| 2002-10-18 | 364.46 |
| 2002-10-21 | 374.70 |
| 2002-10-22 | 389.52 |
| 2002-10-23 | 385.64 |
| 2002-10-24 | 392.98 |
| 2002-10-25 | 386.75 |
| 2002-10-28 | 390.89 |
| 2002-10-29 | 387.42 |
| 2002-10-30 | 394.57 |
| 2002-10-31 | 398.98 |
| 2002-11-01 | 397.90 |
| 2002-11-04 | 402.63 |
| 2002-11-05 | 403.85 |
| 2002-11-06 | 418.12 |
| 2002-11-07 | 420.88 |
| 2002-11-08 | 419.84 |
| 2002-11-11 | 413.63 |
| 2002-11-12 | 405.94 |
| 2002-11-13 | 408.20 |
| 2002-11-14 | 412.78 |
| 2002-11-15 | 416.93 |
| 2002-11-18 | 421.04 |
| 2002-11-19 | 415.37 |
| 2002-11-20 | 421.10 |
| 2002-11-21 | 429.03 |
| 2002-11-22 | 428.32 |
| 2002-11-25 | 427.97 |
| 2002-11-26 | 430.56 |
| 2002-11-27 | 432.44 |
| 2002-11-28 | 434.85 |
| 2002-11-29 | 433.68 |
| 2002-12-02 | 446.60 |
| 2002-12-03 | 434.25 |
| 2002-12-04 | 429.23 |
| 2002-12-05 | 431.78 |
| 2002-12-06 | 430.54 |
| 2002-12-09 | 427.15 |
| 2002-12-10 | 412.43 |
| 2002-12-11 | 412.18 |
| 2002-12-12 | 415.99 |
| 2002-12-13 | 427.44 |
| 2002-12-16 | 432.43 |
| 2002-12-17 | 434.22 |
| 2002-12-18 | 434.37 |
| 2002-12-19 | 433.85 |
| 2002-12-20 | 430.18 |
| 2002-12-23 | 432.01 |
| 2002-12-24 | . |
| 2002-12-25 | . |
| 2002-12-26 | . |
| 2002-12-27 | 426.64 |
| 2002-12-30 | 429.59 |
| 2002-12-31 | . |
| 2003-01-01 | . |
| 2003-01-02 | 422.39 |
| 2003-01-03 | 416.10 |
| 2003-01-06 | . |
| 2003-01-07 | 409.69 |
| 2003-01-08 | 408.25 |
| 2003-01-09 | 407.93 |
| 2003-01-10 | 409.75 |
| 2003-01-13 | 408.05 |
| 2003-01-14 | 408.25 |
| 2003-01-15 | 403.39 |
| 2003-01-16 | 404.78 |
| 2003-01-17 | 410.87 |
| 2003-01-20 | 405.89 |
| 2003-01-21 | 410.82 |
| 2003-01-22 | 402.81 |
| 2003-01-23 | 403.80 |
| 2003-01-24 | 403.86 |
| 2003-01-27 | 399.03 |
| 2003-01-28 | 402.51 |
| 2003-01-29 | 397.77 |
| 2003-01-30 | 396.89 |
| 2003-01-31 | 384.11 |
| 2003-02-03 | 389.02 |
| 2003-02-04 | 390.92 |
| 2003-02-05 | 395.89 |
| 2003-02-06 | 393.34 |
| 2003-02-07 | 396.09 |
| 2003-02-10 | 389.28 |
| 2003-02-11 | 393.55 |
| 2003-02-12 | 392.42 |
| 2003-02-13 | 398.97 |
| 2003-02-14 | 404.50 |
| 2003-02-17 | 393.77 |
| 2003-02-18 | 409.88 |
| 2003-02-19 | 404.60 |
| 2003-02-20 | 404.01 |
| 2003-02-21 | 401.45 |
| 2003-02-24 | 405.43 |
| 2003-02-25 | 400.64 |
| 2003-02-26 | 390.76 |
| 2003-02-27 | 390.29 |
| 2003-02-28 | 396.59 |
| 2003-03-03 | 402.62 |
| 2003-03-04 | 403.33 |
| 2003-03-05 | 404.58 |
| 2003-03-06 | 405.09 |
| 2003-03-07 | 403.40 |
| 2003-03-10 | 403.02 |
| 2003-03-11 | 395.15 |
| 2003-03-12 | 402.24 |
| 2003-03-13 | 402.89 |
| 2003-03-14 | 403.56 |
| 2003-03-17 | 409.99 |
| 2003-03-18 | 405.38 |
| 2003-03-19 | 405.97 |
| 2003-03-20 | 407.47 |
| 2003-03-21 | 404.93 |
| 2003-03-24 | 399.22 |
| 2003-03-25 | 400.74 |
| 2003-03-26 | 397.49 |
| 2003-03-27 | 403.03 |
| 2003-03-28 | 401.26 |
| 2003-03-31 | 407.82 |
| 2003-04-01 | 408.71 |
| 2003-04-02 | 413.17 |
| 2003-04-03 | 413.12 |
| 2003-04-04 | 422.85 |
| 2003-04-07 | 423.00 |
| 2003-04-08 | 430.31 |
| 2003-04-09 | 427.27 |
| 2003-04-10 | 426.21 |
| 2003-04-11 | 421.14 |
| 2003-04-14 | 421.14 |
| 2003-04-15 | 418.82 |
| 2003-04-16 | 422.29 |
| 2003-04-17 | 427.44 |
| 2003-04-18 | . |
| 2003-04-21 | . |
| 2003-04-22 | 425.06 |
| 2003-04-23 | 425.81 |
| 2003-04-24 | 418.74 |
| 2003-04-25 | 418.28 |
| 2003-04-28 | 411.88 |
| 2003-04-29 | 419.18 |
| 2003-04-30 | 420.10 |
| 2003-05-01 | . |
| 2003-05-02 | 418.92 |
| 2003-05-05 | 424.42 |
| 2003-05-06 | 421.64 |
| 2003-05-07 | 415.00 |
| 2003-05-08 | 417.97 |
| 2003-05-09 | 418.24 |
| 2003-05-12 | 421.89 |
| 2003-05-13 | 419.77 |
| 2003-05-14 | 416.38 |
| 2003-05-15 | 414.98 |
| 2003-05-16 | 415.58 |
| 2003-05-19 | 418.31 |
| 2003-05-20 | 426.51 |
| 2003-05-21 | 424.97 |
| 2003-05-22 | 423.09 |
| 2003-05-23 | 425.09 |
| 2003-05-26 | 423.97 |
| 2003-05-27 | 428.49 |
| 2003-05-28 | 422.76 |
| 2003-05-29 | . |
| 2003-05-30 | 424.45 |
| 2003-06-02 | 427.64 |
| 2003-06-03 | 429.05 |
| 2003-06-04 | 429.48 |
| 2003-06-05 | 434.05 |
| 2003-06-06 | 433.07 |
| 2003-06-09 | . |
| 2003-06-10 | 435.03 |
| 2003-06-11 | 426.28 |
| 2003-06-12 | 430.13 |
| 2003-06-13 | 427.85 |
| 2003-06-16 | 428.09 |
| 2003-06-17 | 434.67 |
| 2003-06-18 | 435.11 |
| 2003-06-19 | 433.73 |
| 2003-06-20 | . |
| 2003-06-23 | 434.78 |
| 2003-06-24 | 432.45 |
| 2003-06-25 | 440.83 |
| 2003-06-26 | 439.22 |
| 2003-06-27 | 440.73 |
| 2003-06-30 | 443.24 |
| 2003-07-01 | 441.95 |
| 2003-07-02 | 437.49 |
| 2003-07-03 | 439.55 |
| 2003-07-04 | 440.48 |
| 2003-07-07 | 440.26 |
| 2003-07-08 | 441.32 |
| 2003-07-09 | 450.31 |
| 2003-07-10 | 444.40 |
| 2003-07-11 | 444.35 |
| 2003-07-14 | 445.04 |
| 2003-07-15 | 447.60 |
| 2003-07-16 | 448.14 |
| 2003-07-17 | 442.60 |
| 2003-07-18 | 441.73 |
| 2003-07-21 | 439.95 |
| 2003-07-22 | 436.74 |
| 2003-07-23 | 438.49 |
| 2003-07-24 | 438.49 |
| 2003-07-25 | 437.87 |
| 2003-07-28 | 434.42 |
| 2003-07-29 | 441.00 |
| 2003-07-30 | 438.06 |
| 2003-07-31 | 442.65 |
| 2003-08-01 | 446.09 |
| 2003-08-04 | 445.60 |
| 2003-08-05 | 446.20 |
| 2003-08-06 | 447.06 |
| 2003-08-07 | 446.50 |
| 2003-08-08 | 447.57 |
| 2003-08-11 | 448.20 |
| 2003-08-12 | 447.74 |
| 2003-08-13 | 447.36 |
| 2003-08-14 | 441.74 |
| 2003-08-15 | 439.04 |
| 2003-08-18 | 440.90 |
| 2003-08-19 | 436.47 |
| 2003-08-20 | 440.16 |
| 2003-08-21 | 434.82 |
| 2003-08-22 | 436.74 |
| 2003-08-25 | 436.17 |
| 2003-08-26 | 442.12 |
| 2003-08-27 | 441.33 |
| 2003-08-28 | 438.02 |
| 2003-08-29 | 436.64 |
| 2003-09-01 | 440.45 |
| 2003-09-02 | 441.44 |
| 2003-09-03 | 440.01 |
| 2003-09-04 | 442.65 |
| 2003-09-05 | 443.25 |
| 2003-09-08 | 442.70 |
| 2003-09-09 | 448.52 |
| 2003-09-10 | 444.53 |
| 2003-09-11 | 445.21 |
| 2003-09-12 | 445.36 |
| 2003-09-15 | 447.01 |
| 2003-09-16 | 444.88 |
| 2003-09-17 | 448.80 |
| 2003-09-18 | 448.92 |
| 2003-09-19 | 451.56 |
| 2003-09-22 | 446.47 |
| 2003-09-23 | 447.97 |
| 2003-09-24 | 447.84 |
| 2003-09-25 | 444.13 |
| 2003-09-26 | 444.48 |
| 2003-09-29 | 443.48 |
| 2003-09-30 | 443.75 |
| 2003-10-01 | 443.25 |
| 2003-10-02 | 437.65 |
| 2003-10-03 | 447.22 |
| 2003-10-06 | 445.04 |
| 2003-10-07 | 447.09 |
| 2003-10-08 | 445.52 |
| 2003-10-09 | 449.42 |
| 2003-10-10 | 449.69 |
| 2003-10-13 | 455.60 |
| 2003-10-14 | 454.50 |
| 2003-10-15 | 452.04 |
| 2003-10-16 | 449.91 |
| 2003-10-17 | 449.59 |
| 2003-10-20 | 444.23 |
| 2003-10-21 | 444.64 |
| 2003-10-22 | 446.62 |
| 2003-10-23 | 446.17 |
| 2003-10-24 | 445.41 |
| 2003-10-27 | 444.39 |
| 2003-10-28 | 445.27 |
| 2003-10-29 | 445.41 |
| 2003-10-30 | 447.87 |
| 2003-10-31 | 448.09 |
#2003-11-03| 448.06
#2003-11-04| 453.42
#2003-11-05| 454.67
#2003-11-06| 451.32
#2003-11-07| 456.60
#2003-11-10| 455.12
#2003-11-11| 456.37
#2003-11-12| 453.69
#2003-11-13| 459.12
#2003-11-14| 455.67
#2003-11-17| 456.89
#2003-11-18| 457.69
#2003-11-19| 454.81
#2003-11-20| 452.96
#2003-11-21| 455.41
#2003-11-24| 457.69
#2003-11-25| 454.64
#2003-11-26| 455.59
#2003-11-27| 455.60
#2003-11-28| 458.97
#2003-12-01| 458.39
#2003-12-02| 458.84
#2003-12-03| 459.08
#2003-12-04| 459.37
#2003-12-05| 456.25
#2003-12-08| 453.99
#2003-12-09| 456.10
#2003-12-10| 457.59
#2003-12-11| 460.12
#2003-12-12| 456.45
#2003-12-15| 456.85
#2003-12-16| 458.73
#2003-12-17| 456.70
#2003-12-18| 458.42
#2003-12-19| 464.92
#2003-12-22| 466.51
#2003-12-23| 466.53
#2003-12-24| .
#2003-12-25| .
#2003-12-26| .
#2003-12-29| 461.33
#2003-12-30| 464.03
#2003-12-31| .
#2004-01-01| .
#2004-01-02| 462.11
#2004-01-05| 462.36
#2004-01-06| .
#2004-01-07| 461.89
#2004-01-08| 459.96
#2004-01-09| 455.77
#2004-01-12| 455.60
#2004-01-13| 457.83
#2004-01-14| 458.69
#2004-01-15| 467.58
#2004-01-16| 471.12
#2004-01-19| 465.59
#2004-01-20| 460.14
#2004-01-21| 454.17
#2004-01-22| 461.46
#2004-01-23| 459.78
#2004-01-26| 458.06
#2004-01-27| 460.21
#2004-01-28| 456.98
#2004-01-29| 462.36
#2004-01-30| 462.50
#2004-02-02| 458.08
#2004-02-03| 462.25
#2004-02-04| 460.70
#2004-02-05| 468.58
#2004-02-06| 471.16
#2004-02-09| 469.10
#2004-02-10| 469.47
#2004-02-11| 471.84
#2004-02-12| 468.94
#2004-02-13| 471.67
#2004-02-16| 475.16
#2004-02-17| 474.15
#2004-02-18| 474.13
#2004-02-19| 474.88
#2004-02-20| 476.38
#2004-02-23| 475.90
#2004-02-24| 477.66
#2004-02-25| 478.07
#2004-02-26| 481.10
#2004-02-27| 486.13
#2004-03-01| 485.70
#2004-03-02| 487.15
#2004-03-03| 492.56
#2004-03-04| 488.03
#2004-03-05| 488.75
#2004-03-08| 488.73
#2004-03-09| 484.37
#2004-03-10| 484.54
#2004-03-11| 476.46
#2004-03-12| 483.51
#2004-03-15| 481.53
#2004-03-16| 478.41
#2004-03-17| 480.24
#2004-03-18| 475.04
#2004-03-19| 483.67
#2004-03-22| 475.25
#2004-03-23| 479.18
#2004-03-24| 474.69
#2004-03-25| 475.26
#2004-03-26| 475.52
#2004-03-29| 478.01
#2004-03-30| 477.87
#2004-03-31| 486.97
#2004-04-01| 490.47
#2004-04-02| 507.05
#2004-04-05| 498.96
#2004-04-06| 493.97
#2004-04-07| 493.87
#2004-04-08| 491.80
#2004-04-09| .
#2004-04-12| .
#2004-04-13| 499.09
#2004-04-14| 493.52
#2004-04-15| 495.03
#2004-04-16| 496.37
#2004-04-19| 499.04
#2004-04-20| 499.01
#2004-04-21| 497.26
#2004-04-22| 494.40
#2004-04-23| 490.85
#2004-04-26| 487.39
#2004-04-27| 490.23
#2004-04-28| 493.42
#2004-04-29| 492.01
#2004-04-30| 491.83
#2004-05-03| 490.73
#2004-05-04| 491.36
#2004-05-05| 490.70
#2004-05-06| 486.70
#2004-05-07| 484.19
#2004-05-10| 476.74
#2004-05-11| 478.85
#2004-05-12| 478.55
#2004-05-13| 479.22
#2004-05-14| 481.27
#2004-05-17| 477.53
#2004-05-18| 476.48
#2004-05-19| 482.43
#2004-05-20| .
#2004-05-21| 483.33
#2004-05-24| 480.32
#2004-05-25| 485.37
#2004-05-26| 481.27
#2004-05-27| 481.20
#2004-05-28| 480.84
#2004-05-31| .
#2004-06-01| 482.08
#2004-06-02| 483.84
#2004-06-03| 489.73
#2004-06-04| 485.01
#2004-06-07| 484.41
#2004-06-08| 489.21
#2004-06-09| 488.44
#2004-06-10| 490.10
#2004-06-11| 485.83
#2004-06-14| 491.86
#2004-06-15| 490.30
#2004-06-16| 497.30
#2004-06-17| 495.83
#2004-06-18| 499.62
#2004-06-21| 498.44
#2004-06-22| 497.96
#2004-06-23| 495.51
#2004-06-24| 497.28
#2004-06-25| .
#2004-06-28| 495.20
#2004-06-29| 498.29
#2004-06-30| 501.04
#2004-07-01| 498.42
#2004-07-02| 497.35
#2004-07-05| 496.66
#2004-07-06| 501.36
#2004-07-07| 507.03
#2004-07-08| 503.50
#2004-07-09| 505.69
#2004-07-12| 499.96
#2004-07-13| 499.96
#2004-07-14| 505.28
#2004-07-15| 502.95
#2004-07-16| 504.96
#2004-07-19| 506.06
#2004-07-20| 505.00
#2004-07-21| 508.98
#2004-07-22| 505.39
#2004-07-23| 509.99
#2004-07-26| 504.63
#2004-07-27| 508.02
#2004-07-28| 511.24
#2004-07-29| 509.23
#2004-07-30| 516.53
#2004-08-02| 505.40
#2004-08-03| 507.97
#2004-08-04| 514.52
#2004-08-05| 510.83
#2004-08-06| 508.93
#2004-08-09| 510.86
#2004-08-10| 506.46
#2004-08-11| 510.11
#2004-08-12| 509.18
#2004-08-13| 515.11
#2004-08-16| 510.64
#2004-08-17| 508.93
#2004-08-18| 507.95
#2004-08-19| 507.08
#2004-08-20| 510.19
#2004-08-23| 509.20
#2004-08-24| 507.55
#2004-08-25| 505.38
#2004-08-26| 500.54
#2004-08-27| 511.00
#2004-08-30| 507.59
#2004-08-31| 509.87
#2004-09-01| 510.78
#2004-09-02| 505.32
#2004-09-03| 515.70
#2004-09-06| 518.82
#2004-09-07| 519.63
#2004-09-08| 522.46
#2004-09-09| 517.40
#2004-09-10| 513.95
#2004-09-13| 516.14
#2004-09-14| 520.64
#2004-09-15| 520.61
#2004-09-16| 520.65
#2004-09-17| 513.14
#2004-09-20| 511.97
#2004-09-21| 511.22
#2004-09-22| 507.33
#2004-09-23| 508.02
#2004-09-24| 507.28
#2004-09-27| 506.41
#2004-09-28| 507.18
#2004-09-29| 506.25
#2004-09-30| 513.75
#2004-10-01| 513.63
#2004-10-04| 511.66
#2004-10-05| 511.01
#2004-10-06| 510.58
#2004-10-07| 505.29
#2004-10-08| 510.21
#2004-10-11| 513.50
#2004-10-12| 516.37
#2004-10-13| 516.07
#2004-10-14| 517.21
#2004-10-15| 516.33
#2004-10-18| 514.30
#2004-10-19| 518.32
#2004-10-20| 519.03
#2004-10-21| 516.90
#2004-10-22| 512.36
#2004-10-25| 516.29
#2004-10-26| 518.96
#2004-10-27| 518.87
#2004-10-28| 512.89
#2004-10-29| 514.10
#2004-11-01| 520.79
#2004-11-02| 524.84
#2004-11-03| 528.57
#2004-11-04| 531.20
#2004-11-05| 528.75
#2004-11-08| 525.67
#2004-11-09| 529.09
#2004-11-10| 531.32
#2004-11-11| 530.74
#2004-11-12| 533.13
#2004-11-15| 541.63
#2004-11-16| 542.72
#2004-11-17| 541.59
#2004-11-18| 542.96
#2004-11-19| 541.40
#2004-11-22| 540.85
#2004-11-23| 543.11
#2004-11-24| 545.24
#2004-11-25| 549.91
#2004-11-26| 552.58
#2004-11-29| 554.41
#2004-11-30| 551.78
#2004-12-01| 553.38
#2004-12-02| 555.44
#2004-12-03| 565.17
#2004-12-06| 564.41
#2004-12-07| 565.19
#2004-12-08| 569.70
#2004-12-09| 563.30
#2004-12-10| 564.43
#2004-12-13| 567.01
#2004-12-14| 569.62
#2004-12-15| 569.15
#2004-12-16| 566.90
#2004-12-17| 573.46
#2004-12-20| 575.87
#2004-12-21| 579.11
#2004-12-22| 586.82
#2004-12-23| 597.42
#2004-12-24| .
#2004-12-27| 604.12
#2004-12-28| 604.95
#2004-12-29| 602.43
#2004-12-30| 613.78
#2004-12-31| .
#2005-01-03| 598.44
#2005-01-04| 598.53
#2005-01-05| 594.72
#2005-01-06| .
#2005-01-07| 592.65
#2005-01-10| 596.69
#2005-01-11| 591.93
#2005-01-12| 590.02
#2005-01-13| 587.64
#2005-01-14| 582.67
#2005-01-17| 578.66
#2005-01-18| 581.86
#2005-01-19| 583.45
#2005-01-20| 583.46
#2005-01-21| 590.61
#2005-01-24| 581.42
#2005-01-25| 585.31
#2005-01-26| 583.56
#2005-01-27| 587.09
#2005-01-28| 590.15
#2005-01-31| 605.13
#2005-02-01| 600.49
#2005-02-02| 602.12
#2005-02-03| 597.74
#2005-02-04| 600.44
#2005-02-07| 602.29
#2005-02-08| 601.68
#2005-02-09| 602.93
#2005-02-10| 599.41
#2005-02-11| 596.74
#2005-02-14| 595.79
#2005-02-15| 592.17
#2005-02-16| 589.65
#2005-02-17| 631.95
#2005-02-18| 634.40
#2005-02-21| 643.15
#2005-02-22| 645.69
#2005-02-23| 642.99
#2005-02-24| 651.08
#2005-02-25| 651.21
#2005-02-28| 650.88
#2005-03-01| 653.35
#2005-03-02| 652.19
#2005-03-03| 655.14
#2005-03-04| 656.23
#2005-03-07| 664.04
#2005-03-08| 661.91
#2005-03-09| 661.07
#2005-03-10| 654.85
#2005-03-11| 653.37
#2005-03-14| 650.23
#2005-03-15| 649.10
#2005-03-16| 649.75
#2005-03-17| 644.94
#2005-03-18| 645.80
#2005-03-21| 643.63
#2005-03-22| 643.81
#2005-03-23| 646.41
#2005-03-24| 644.00
#2005-03-25| .
#2005-03-28| .
#2005-03-29| 645.60
#2005-03-30| 648.71
#2005-03-31| 650.52
#2005-04-01| 653.05
#2005-04-04| 652.25
#2005-04-05| 651.69
#2005-04-06| 650.61
#2005-04-07| 652.64
#2005-04-08| 652.02
#2005-04-11| 649.42
#2005-04-12| 641.14
#2005-04-13| 647.24
#2005-04-14| 644.37
#2005-04-15| 641.60
#2005-04-18| 627.95
#2005-04-19| 628.13
#2005-04-20| 629.60
#2005-04-21| 629.79
#2005-04-22| 629.09
#2005-04-25| 620.31
#2005-04-26| 621.81
#2005-04-27| 614.17
#2005-04-28| 610.78
#2005-04-29| 621.14
#2005-05-02| 624.23
#2005-05-03| 615.83
#2005-05-04| 617.62
#2005-05-05| .
#2005-05-06| 614.16
#2005-05-09| 608.96
#2005-05-10| 611.49
#2005-05-11| 618.98
#2005-05-12| 621.35
#2005-05-13| 622.83
#2005-05-16| 621.89
#2005-05-17| 617.90
#2005-05-18| 618.25
#2005-05-19| 617.10
#2005-05-20| 621.93
#2005-05-23| 618.32
#2005-05-24| 626.75
#2005-05-25| 617.05
#2005-05-26| 626.53
#2005-05-27| 648.70
#2005-05-30| 641.95
#2005-05-31| 639.95
#2005-06-01| 642.21
#2005-06-02| 639.08
#2005-06-03| 644.38
#2005-06-06| .
#2005-06-07| 636.35
#2005-06-08| 633.74
#2005-06-09| 633.10
#2005-06-10| 635.26
#2005-06-13| 637.26
#2005-06-14| 650.24
#2005-06-15| 644.11
#2005-06-16| 647.19
#2005-06-17| 661.42
#2005-06-20| 661.85
#2005-06-21| 661.78
#2005-06-22| 659.46
#2005-06-23| 670.66
#2005-06-24| .
#2005-06-27| 660.80
#2005-06-28| 673.92
#2005-06-29| 675.26
#2005-06-30| 660.79
#2005-07-01| 658.06
#2005-07-04| 665.18
#2005-07-05| 665.91
#2005-07-06| 664.90
#2005-07-07| 655.24
#2005-07-08| 656.20
#2005-07-11| 670.57
#2005-07-12| 673.77
#2005-07-13| 674.61
#2005-07-14| 678.01
#2005-07-15| 669.21
#2005-07-18| 651.19
#2005-07-19| 647.45
#2005-07-20| 642.99
#2005-07-21| 643.21
#2005-07-22| 646.54
#2005-07-25| 645.94
#2005-07-26| 648.74
#2005-07-27| 649.03
#2005-07-28| 651.38
#2005-07-29| 651.67
#2005-08-01| 645.56
#2005-08-02| 646.58
#2005-08-03| 649.41
#2005-08-04| 654.30
#2005-08-05| 651.52
#2005-08-08| 652.12
#2005-08-09| 656.89
#2005-08-10| 655.55
#2005-08-11| 655.49
#2005-08-12| 653.72
#2005-08-15| 653.30
#2005-08-16| 646.50
#2005-08-17| 649.82
#2005-08-18| 644.92
#2005-08-19| 646.83
#2005-08-22| 649.30
#2005-08-23| 652.92
#2005-08-24| 652.86
#2005-08-25| 651.53
#2005-08-26| 652.98
#2005-08-29| 653.90
#2005-08-30| 653.32
#2005-08-31| 660.90
#2005-09-01| 656.24
#2005-09-02| 657.01
#2005-09-05| 661.17
#2005-09-06| 661.95
#2005-09-07| 675.49
#2005-09-08| 676.47
#2005-09-09| 680.44
#2005-09-12| 674.59
#2005-09-13| 668.42
#2005-09-14| 673.70
#2005-09-15| 669.69
#2005-09-16| 667.15
#2005-09-19| 661.90
#2005-09-20| 658.58
#2005-09-21| 661.12
#2005-09-22| 661.22
#2005-09-23| 666.87
#2005-09-26| 663.41
#2005-09-27| 658.21
#2005-09-28| 659.69
#2005-09-29| 659.63
#2005-09-30| 666.21
#2005-10-03| 670.92
#2005-10-04| 663.51
#2005-10-05| 668.18
#2005-10-06| 672.00
#2005-10-07| 662.22
#2005-10-10| 663.67
#2005-10-11| 664.98
#2005-10-12| 668.86
#2005-10-13| 665.07
#2005-10-14| 666.79
#2005-10-17| 667.69
#2005-10-18| 667.58
#2005-10-19| 648.03
#2005-10-20| 651.29
#2005-10-21| 659.95
#2005-10-24| 658.87
#2005-10-25| 654.46
#2005-10-26| 658.44
#2005-10-27| 654.46
#2005-10-28| 658.34
#2005-10-31| 659.49
#2005-11-01| 662.48
#2005-11-02| 663.21
#2005-11-03| 661.94
#2005-11-04| 651.99
#2005-11-07| 659.51
#2005-11-08| 667.21
#2005-11-09| 666.51
#2005-11-10| 667.67
#2005-11-11| 671.42
#2005-11-14| 678.80
#2005-11-15| 680.42
#2005-11-16| 682.04
#2005-11-17| 682.87
#2005-11-18| 690.23
#2005-11-21| 680.64
#2005-11-22| 680.24
#2005-11-23| 686.59
#2005-11-24| 690.59
#2005-11-25| 689.32
#2005-11-28| 682.41
#2005-11-29| 688.17
#2005-11-30| 691.43
#2005-12-01| 691.97
#2005-12-02| 690.68
#2005-12-05| 677.28
#2005-12-06| 691.96
#2005-12-07| 689.47
#2005-12-08| 692.97
#2005-12-09| 698.31
#2005-12-12| 696.24
#2005-12-13| 699.39
#2005-12-14| 700.18
#2005-12-15| 702.72
#2005-12-16| 699.03
#2005-12-19| 711.43
#2005-12-20| 715.60
#2005-12-21| 719.68
#2005-12-22| 722.77
#2005-12-23| 720.20
#2005-12-26| .
#2005-12-27| 729.17
#2005-12-28| 730.82
#2005-12-29| 732.00
#2005-12-30| 731.55
#2006-01-02| 718.89
#2006-01-03| 713.66
#2006-01-04| 713.39
#2006-01-05| 722.26
#2006-01-06| .
#2006-01-09| 723.19
#2006-01-10| 713.13
#2006-01-11| 714.79
#2006-01-12| 717.14
#2006-01-13| 704.11
#2006-01-16| 711.93
#2006-01-17| 703.74
#2006-01-18| 694.85
#2006-01-19| 696.63
#2006-01-20| 692.66
#2006-01-23| 684.91
#2006-01-24| 686.71
#2006-01-25| 692.23
#2006-01-26| 695.87
#2006-01-27| 698.31
#2006-01-30| 695.29
#2006-01-31| 694.23
#2006-02-01| 694.77
#2006-02-02| 698.27
#2006-02-03| 695.49
#2006-02-06| 697.19
#2006-02-07| 696.13
#2006-02-08| 700.19
#2006-02-09| 700.91
#2006-02-10| 709.59
#2006-02-13| 710.52
#2006-02-14| 703.17
#2006-02-15| 702.99
#2006-02-16| 707.96
#2006-02-17| 713.49
#2006-02-20| 704.30
#2006-02-21| 704.55
#2006-02-22| 705.84
#2006-02-23| 707.44
#2006-02-24| 706.01
#2006-02-27| 704.92
#2006-02-28| 704.03
#2006-03-01| 709.36
#2006-03-02| 710.98
#2006-03-03| 714.87
#2006-03-06| 717.38
#2006-03-07| 713.24
#2006-03-08| 709.60
#2006-03-09| 711.99
#2006-03-10| 705.99
#2006-03-13| 718.18
#2006-03-14| 721.59
#2006-03-15| 707.73
#2006-03-16| 723.83
#2006-03-17| 715.06
#2006-03-20| 722.46
#2006-03-21| 712.88
#2006-03-22| 728.35
#2006-03-23| 728.18
#2006-03-24| 727.65
#2006-03-27| 714.31
#2006-03-28| 725.19
#2006-03-29| 715.50
#2006-03-30| 721.80
#2006-03-31| 717.82
#2006-04-03| 716.91
#2006-04-04| 723.68
#2006-04-05| 730.30
#2006-04-06| 727.92
#2006-04-07| 733.24
#2006-04-10| 737.31
#2006-04-11| 758.07
#2006-04-12| 750.31
#2006-04-13| 745.70
#2006-04-14| .
#2006-04-17| .
#2006-04-18| 737.97
#2006-04-19| 735.89
#2006-04-20| 740.13
#2006-04-21| 734.31
#2006-04-24| 724.82
#2006-04-25| 718.76
#2006-04-26| 717.48
#2006-04-27| 724.21
#2006-04-28| 733.24
#2006-05-01| .
#2006-05-02| 739.08
#2006-05-03| 722.71
#2006-05-04| 723.02
#2006-05-05| 718.22
#2006-05-08| 717.32
#2006-05-09| 715.83
#2006-05-10| 719.93
#2006-05-11| 725.39
#2006-05-12| 723.61
#2006-05-15| 703.55
#2006-05-16| 706.62
#2006-05-17| 691.37
#2006-05-18| 682.50
#2006-05-19| 683.59
#2006-05-22| 669.61
#2006-05-23| 685.00
#2006-05-24| 682.90
#2006-05-25| .
#2006-05-26| 663.10
#2006-05-29| 686.50
#2006-05-30| 684.74
#2006-05-31| 685.12
#2006-06-01| 685.10
#2006-06-02| 702.95
#2006-06-05| 693.39
#2006-06-06| .
#2006-06-07| 691.87
#2006-06-08| 680.03
#2006-06-09| 684.53
#2006-06-12| 676.02
#2006-06-13| 652.52
#2006-06-14| 662.54
#2006-06-15| 668.98
#2006-06-16| 672.22
#2006-06-19| 674.42
#2006-06-20| 667.86
#2006-06-21| 667.91
#2006-06-22| 665.40
#2006-06-23| .
#2006-06-26| 666.48
#2006-06-27| 668.99
#2006-06-28| 665.56
#2006-06-29| 671.95
#2006-06-30| 673.81
#2006-07-03| 670.44
#2006-07-04| 671.42
#2006-07-05| 671.24
#2006-07-06| 672.54
#2006-07-07| 670.10
#2006-07-10| 667.64
#2006-07-11| 667.98
#2006-07-12| 659.64
#2006-07-13| 659.38
#2006-07-14| 657.97
#2006-07-17| 655.07
#2006-07-18| 653.03
#2006-07-19| 657.16
#2006-07-20| 654.07
#2006-07-21| 657.69
#2006-07-24| 652.89
#2006-07-25| 659.10
#2006-07-26| 656.36
#2006-07-27| 658.95
#2006-07-28| 655.25
#2006-07-31| 665.36
#2006-08-01| 667.39
#2006-08-02| 669.91
#2006-08-03| 672.75
#2006-08-04| 673.49
#2006-08-07| 672.56
#2006-08-08| 677.62
#2006-08-09| 672.64
#2006-08-10| 671.16
#2006-08-11| 673.59
#2006-08-14| 679.71
#2006-08-15| 675.06
#2006-08-16| 679.52
#2006-08-17| 672.24
#2006-08-18| 684.18
#2006-08-21| 691.15
#2006-08-22| 688.90
#2006-08-23| 687.14
#2006-08-24| 685.95
#2006-08-25| 691.23
#2006-08-28| 690.88
#2006-08-29| 703.73
#2006-08-30| 702.73
#2006-08-31| 697.81
#2006-09-01| 704.76
#2006-09-04| 706.57
#2006-09-05| 703.12
#2006-09-06| 704.69
#2006-09-07| 702.36
#2006-09-08| 691.66
#2006-09-11| 693.70
#2006-09-12| 696.02
#2006-09-13| 704.95
#2006-09-14| 703.12
#2006-09-15| 703.12
#2006-09-18| 700.21
#2006-09-19| 696.69
#2006-09-20| 692.18
#2006-09-21| 692.92
#2006-09-22| 694.15
#2006-09-25| 688.94
#2006-09-26| 686.99
#2006-09-27| 693.43
#2006-09-28| 691.78
#2006-09-29| 692.42
#2006-10-02| 691.34
#2006-10-03| 685.11
#2006-10-04| 688.47
#2006-10-05| 686.29
#2006-10-06| 679.78
#2006-10-09| 677.53
#2006-10-10| 678.08
#2006-10-11| 674.26
#2006-10-12| 686.56
#2006-10-13| 686.59
#2006-10-16| 704.33
#2006-10-17| 700.77
#2006-10-18| 705.85
#2006-10-19| 695.71
#2006-10-20| 699.72
#2006-10-23| 701.93
#2006-10-24| 701.47
#2006-10-25| 694.26
#2006-10-26| 686.13
#2006-10-27| 680.37
#2006-10-30| 674.30
#2006-10-31| 678.75
#2006-11-01| 678.47
#2006-11-02| 685.71
#2006-11-03| 688.09
#2006-11-06| 689.16
#2006-11-07| 712.63
#2006-11-08| 720.52
#2006-11-09| 726.73
#2006-11-10| 734.37
#2006-11-13| 720.20
#2006-11-14| 727.88
#2006-11-15| 733.69
#2006-11-16| 730.34
#2006-11-17| 738.36
#2006-11-20| 735.59
#2006-11-21| 753.53
#2006-11-22| 743.52
#2006-11-23| 742.81
#2006-11-24| 753.69
#2006-11-27| 741.01
#2006-11-28| 736.45
#2006-11-29| 742.40
#2006-11-30| 739.71
#2006-12-01| 752.98
#2006-12-04| 755.84
#2006-12-05| 763.88
#2006-12-06| 760.92
#2006-12-07| 761.19
#2006-12-08| 760.58
#2006-12-11| 773.51
#2006-12-12| 776.72
#2006-12-13| 778.15
#2006-12-14| 804.70
#2006-12-15| 814.29
#2006-12-18| 825.05
#2006-12-19| 828.64
#2006-12-20| 833.50
#2006-12-21| 826.54
#2006-12-22| 844.71
#2006-12-25| .
#2006-12-26| .
#2006-12-27| 832.43
#2006-12-28| 835.68
#2006-12-29| 839.26
#2007-01-01| .
#2007-01-02| 826.38
#2007-01-03| 840.45
#2007-01-04| 844.44
#2007-01-05| 848.39
#2007-01-08| 853.32
#2007-01-09| 860.59
#2007-01-10| 863.41
#2007-01-11| 871.03
#2007-01-12| 872.57
#2007-01-15| 916.47
#2007-01-16| 945.88
#2007-01-17| 932.59
#2007-01-18| 938.75
#2007-01-19| 931.82
#2007-01-22| 917.97
#2007-01-23| 918.46
#2007-01-24| 913.51
#2007-01-25| 907.20
#2007-01-26| 881.83
#2007-01-29| 901.65
#2007-01-30| 881.36
#2007-01-31| 878.12
#2007-02-01| 883.20
#2007-02-02| 887.79
#2007-02-05| 883.62
#2007-02-06| 884.16
#2007-02-07| 897.87
#2007-02-08| 879.25
#2007-02-09| 871.77
#2007-02-12| 867.98
#2007-02-13| 851.54
#2007-02-14| 850.81
#2007-02-15| 851.46
#2007-02-16| 866.90
#2007-02-19| 888.25
#2007-02-20| 879.56
#2007-02-21| 872.48
#2007-02-22| 863.09
#2007-02-23| 864.91
#2007-02-26| 835.52
#2007-02-27| 801.65
#2007-02-28| 792.04
#2007-03-01| 794.64
#2007-03-02| 783.11
#2007-03-05| 772.29
#2007-03-06| 763.95
#2007-03-07| 782.24
#2007-03-08| 818.54
#2007-03-09| 802.85
#2007-03-12| 798.12
#2007-03-13| 774.46
#2007-03-14| 752.60
#2007-03-15| 763.03
#2007-03-16| 766.47
#2007-03-19| 769.18
#2007-03-20| 776.32
#2007-03-21| 777.96
#2007-03-22| 786.28
#2007-03-23| 779.34
#2007-03-26| 775.67
#2007-03-27| 775.46
#2007-03-28| 775.62
#2007-03-29| 780.02
#2007-03-30| 786.73
#2007-04-02| 795.28
#2007-04-03| 809.22
#2007-04-04| 796.95
#2007-04-05| 792.93
#2007-04-06| .
#2007-04-09| .
#2007-04-10| 804.11
#2007-04-11| 796.59
#2007-04-12| 796.81
#2007-04-13| 789.44
#2007-04-16| 780.18
#2007-04-17| 784.39
#2007-04-18| 785.53
#2007-04-19| 782.69
#2007-04-20| 790.70
#2007-04-23| 792.24
#2007-04-24| 784.92
#2007-04-25| 784.06
#2007-04-26| 787.89
#2007-04-27| 792.91
#2007-04-30| 792.43
#2007-05-01| .
#2007-05-02| 779.84
#2007-05-03| 772.54
#2007-05-04| 774.73
#2007-05-07| 771.95
#2007-05-08| 768.77
#2007-05-09| 761.74
#2007-05-10| 764.71
#2007-05-11| 768.37
#2007-05-14| 769.73
#2007-05-15| 761.30
#2007-05-16| 759.51
#2007-05-17| .
#2007-05-18| 760.04
#2007-05-21| 759.55
#2007-05-22| 761.89
#2007-05-23| 761.12
#2007-05-24| 763.35
#2007-05-25| 763.85
#2007-05-28| 779.50
#2007-05-29| 784.97
#2007-05-30| 786.35
#2007-05-31| 801.48
#2007-06-01| 804.81
#2007-06-04| 795.44
#2007-06-05| 785.59
#2007-06-06| .
#2007-06-07| 773.53
#2007-06-08| 763.53
#2007-06-11| 773.83
#2007-06-12| 770.63
#2007-06-13| 764.87
#2007-06-14| 766.55
#2007-06-15| 788.23
#2007-06-18| 785.15
#2007-06-19| 776.93
#2007-06-20| 771.70
#2007-06-21| 759.98
#2007-06-22| .
#2007-06-25| 758.80
#2007-06-26| 749.90
#2007-06-27| 741.09
#2007-06-28| 744.82
#2007-06-29| 750.01
#2007-07-02| 744.62
#2007-07-03| 738.86
#2007-07-04| 746.94
#2007-07-05| 752.22
#2007-07-06| 754.78
#2007-07-09| 762.83
#2007-07-10| 758.24
#2007-07-11| 754.04
#2007-07-12| 758.28
#2007-07-13| 755.98
#2007-07-16| 750.47
#2007-07-17| 751.43
#2007-07-18| 759.49
#2007-07-19| 755.61
#2007-07-20| 761.36
#2007-07-23| 759.32
#2007-07-24| 765.11
#2007-07-25| 769.05
#2007-07-26| 751.61
#2007-07-27| 741.57
#2007-07-30| 749.91
#2007-07-31| 751.28
#2007-08-01| 748.25
#2007-08-02| 740.42
#2007-08-03| 742.78
#2007-08-06| 720.11
#2007-08-07| 733.77
#2007-08-08| 734.68
#2007-08-09| 739.56
#2007-08-10| 721.04
#2007-08-13| 722.93
#2007-08-14| 744.72
#2007-08-15| 714.24
#2007-08-16| 702.84
#2007-08-17| 695.13
#2007-08-20| 702.24
#2007-08-21| 684.68
#2007-08-22| 693.26
#2007-08-23| 695.00
#2007-08-24| 692.25
#2007-08-27| 679.29
#2007-08-28| 676.84
#2007-08-29| 686.52
#2007-08-30| 685.31
#2007-08-31| 686.38
#2007-09-03| 690.05
#2007-09-04| 681.16
#2007-09-05| 673.59
#2007-09-06| 667.96
#2007-09-07| 658.79
#2007-09-10| 649.57
#2007-09-11| 654.00
#2007-09-12| 656.21
#2007-09-13| 651.82
#2007-09-14| 648.29
#2007-09-17| 643.69
#2007-09-18| 643.31
#2007-09-19| 649.21
#2007-09-20| 649.10
#2007-09-21| 635.48
#2007-09-24| 631.73
#2007-09-25| 630.02
#2007-09-26| 637.58
#2007-09-27| 635.83
#2007-09-28| 639.85
#2007-10-01| 642.14
#2007-10-02| 636.18
#2007-10-03| 636.32
#2007-10-04| 638.09
#2007-10-05| 645.93
#2007-10-08| 645.14
#2007-10-09| 641.97
#2007-10-10| 643.35
#2007-10-11| 649.18
#2007-10-12| 648.89
#2007-10-15| 645.23
#2007-10-16| 641.88
#2007-10-17| 643.31
#2007-10-18| 642.69
#2007-10-19| 637.45
#2007-10-22| 629.53
#2007-10-23| 637.13
#2007-10-24| 632.35
#2007-10-25| 633.59
#2007-10-26| 632.11
#2007-10-29| 626.34
#2007-10-30| 629.09
#2007-10-31| 634.31
#2007-11-01| 627.96
#2007-11-02| 627.43
#2007-11-05| 615.10
#2007-11-06| 615.50
#2007-11-07| 617.42
#2007-11-08| 620.57
#2007-11-09| 619.83
#2007-11-12| 621.16
#2007-11-13| 629.81
#2007-11-14| 636.10
#2007-11-15| 627.50
#2007-11-16| 629.85
#2007-11-19| 626.61
#2007-11-20| 626.07
#2007-11-21| 626.25
#2007-11-22| 616.06
#2007-11-23| 619.55
#2007-11-26| 620.46
#2007-11-27| 618.22
#2007-11-28| 630.70
#2007-11-29| 637.82
#2007-11-30| 642.53
#2007-12-03| 646.90
#2007-12-04| 637.48
#2007-12-05| 646.22
#2007-12-06| 647.07
#2007-12-07| 657.54
#2007-12-10| 670.79
#2007-12-11| 670.78
#2007-12-12| 660.68
#2007-12-13| 656.37
#2007-12-14| 652.83
#2007-12-17| 625.36
#2007-12-18| 609.17
#2007-12-19| 602.14
#2007-12-20| 598.20
#2007-12-21| 604.18
#2007-12-24| .
#2007-12-25| .
#2007-12-26| .
#2007-12-27| 583.75
#2007-12-28| 582.61
#2007-12-31| .
#2008-01-01| .
#2008-01-02| 604.02
#2008-01-03| 604.43
#2008-01-04| 590.04
#2008-01-07| 596.01
#2008-01-08| 593.29
#2008-01-09| 576.37
#2008-01-10| 576.08
#2008-01-11| 574.29
#2008-01-14| 585.50
#2008-01-15| 573.22
#2008-01-16| 570.76
#2008-01-17| 575.97
#2008-01-18| 565.89
#2008-01-21| 550.46
#2008-01-22| 559.11
#2008-01-23| 563.64
#2008-01-24| 573.26
#2008-01-25| 575.17
#2008-01-28| 571.59
#2008-01-29| 579.96
#2008-01-30| 578.30
#2008-01-31| 576.98
#2008-02-01| 584.27
#2008-02-04| 609.74
#2008-02-05| 600.07
#2008-02-06| 580.37
#2008-02-07| 585.74
#2008-02-08| 578.47
#2008-02-11| 585.59
#2008-02-12| 580.72
#2008-02-13| 588.45
#2008-02-14| 586.64
#2008-02-15| 584.44
#2008-02-18| 581.65
#2008-02-19| 580.51
#2008-02-20| 590.77
#2008-02-21| 635.67
#2008-02-22| 648.53
#2008-02-25| 659.31
#2008-02-26| 674.65
#2008-02-27| 668.50
#2008-02-28| 670.10
#2008-02-29| 676.07
#2008-03-03| 673.23
#2008-03-04| 679.59
#2008-03-05| 677.41
#2008-03-06| 674.63
#2008-03-07| 669.02
#2008-03-10| 656.76
#2008-03-11| 659.76
#2008-03-12| 655.87
#2008-03-13| 648.81
#2008-03-14| 649.99
#2008-03-17| 652.72
#2008-03-18| 658.93
#2008-03-19| 672.85
#2008-03-20| 664.52
#2008-03-21| .
#2008-03-24| .
#2008-03-25| 680.20
#2008-03-26| 676.18
#2008-03-27| 692.88
#2008-03-28| 698.04
#2008-03-31| 700.19
#2008-04-01| 715.60
#2008-04-02| 726.99
#2008-04-03| 725.72
#2008-04-04| 701.95
#2008-04-07| 690.00
#2008-04-08| 683.25
#2008-04-09| 684.71
#2008-04-10| 689.25
#2008-04-11| 693.70
#2008-04-14| 696.02
#2008-04-15| 700.39
#2008-04-16| 698.11
#2008-04-17| 700.88
#2008-04-18| 696.25
#2008-04-21| 692.63
#2008-04-22| 692.63
#2008-04-23| 678.55
#2008-04-24| 675.73
#2008-04-25| 703.57
#2008-04-28| 699.81
#2008-04-29| 708.37
#2008-04-30| 718.03
#2008-05-01| .
#2008-05-02| 734.57
#2008-05-05| 714.89
#2008-05-06| 717.88
#2008-05-07| 726.86
#2008-05-08| 727.20
#2008-05-09| 732.04
#2008-05-12| 723.16
#2008-05-13| 733.76
#2008-05-14| 733.92
#2008-05-15| 741.29
#2008-05-16| 741.69
#2008-05-19| 740.08
#2008-05-20| 727.30
#2008-05-21| 718.13
#2008-05-22| 714.56
#2008-05-23| 711.17
#2008-05-26| 695.02
#2008-05-27| 705.46
#2008-05-28| 696.18
#2008-05-29| 706.26
#2008-05-30| 705.54
#2008-06-02| 710.39
#2008-06-03| 713.19
#2008-06-04| 726.73
#2008-06-05| 724.55
#2008-06-06| .
#2008-06-09| 694.15
#2008-06-10| 681.32
#2008-06-11| 684.27
#2008-06-12| 682.74
#2008-06-13| 682.94
#2008-06-16| 728.05
#2008-06-17| 734.91
#2008-06-18| 726.29
#2008-06-19| 721.16
#2008-06-20| .
#2008-06-23| 712.98
#2008-06-24| 716.51
#2008-06-25| 721.06
#2008-06-26| 721.47
#2008-06-27| 733.82
#2008-06-30| 741.69
#2008-07-01| 723.97
#2008-07-02| 718.05
#2008-07-03| 704.76
#2008-07-04| 715.60
#2008-07-07| 720.88
#2008-07-08| 721.60
#2008-07-09| 717.22
#2008-07-10| 708.46
#2008-07-11| 708.95
#2008-07-14| 709.78
#2008-07-15| 697.22
#2008-07-16| 689.55
#2008-07-17| 691.59
#2008-07-18| 689.56
#2008-07-21| 696.59
#2008-07-22| 694.55
#2008-07-23| 702.49
#2008-07-24| 694.76
#2008-07-25| 691.06
#2008-07-28| 693.70
#2008-07-29| 693.50
#2008-07-30| 710.71
#2008-07-31| 712.17
#2008-08-01| 710.54
#2008-08-04| 709.14
#2008-08-05| 698.93
#2008-08-06| 708.64
#2008-08-07| 718.89
#2008-08-08| 726.01
#2008-08-11| 716.30
#2008-08-12| 696.04
#2008-08-13| 692.34
#2008-08-14| 691.29
#2008-08-15| 690.68
#2008-08-18| 685.39
#2008-08-19| 665.53
#2008-08-20| 659.93
#2008-08-21| 661.96
#2008-08-22| 668.77
#2008-08-25| 672.33
#2008-08-26| 674.43
#2008-08-27| 671.41
#2008-08-28| 670.19
#2008-08-29| 673.56
#2008-09-01| 677.70
#2008-09-02| 671.15
#2008-09-03| 670.94
#2008-09-04| 649.39
#2008-09-05| 644.29
#2008-09-08| 652.73
#2008-09-09| 646.86
#2008-09-10| 642.24
#2008-09-11| 630.36
#2008-09-12| 631.99
#2008-09-15| 635.77
#2008-09-16| 628.85
#2008-09-17| 625.96
#2008-09-18| 611.98
#2008-09-19| 617.68
#2008-09-22| 614.02
#2008-09-23| 600.05
#2008-09-24| 609.30
#2008-09-25| 619.99
#2008-09-26| 614.35
#2008-09-29| 610.11
#2008-09-30| 613.17
#2008-10-01| 610.89
#2008-10-02| 612.04
#2008-10-03| 617.34
#2008-10-06| 598.80
#2008-10-07| 583.59
#2008-10-08| 553.38
#2008-10-09| 559.80
#2008-10-10| 533.23
#2008-10-13| 587.66
#2008-10-14| 587.05
#2008-10-15| 569.33
#2008-10-16| 556.51
#2008-10-17| 569.47
#2008-10-20| 580.17
#2008-10-21| 584.26
#2008-10-22| 575.71
#2008-10-23| 545.28
#2008-10-24| 533.43
#2008-10-27| 502.25
#2008-10-28| 515.63
#2008-10-29| 528.34
#2008-10-30| 525.73
#2008-10-31| 550.78
#2008-11-03| 573.69
#2008-11-04| 608.81
#2008-11-05| 606.51
#2008-11-06| 604.84
#2008-11-07| 611.66
#2008-11-10| 615.80
#2008-11-11| 604.09
#2008-11-12| 578.22
#2008-11-13| 585.10
#2008-11-14| 602.35
#2008-11-17| 592.14
#2008-11-18| 600.25
#2008-11-19| 587.72
#2008-11-20| 583.40
#2008-11-21| 574.73
#2008-11-24| 601.03
#2008-11-25| 601.93
#2008-11-26| 584.47
#2008-11-27| 602.36
#2008-11-28| 582.02
#2008-12-01| 560.55
#2008-12-02| 565.09
#2008-12-03| 569.79
#2008-12-04| 575.39
#2008-12-05| 566.59
#2008-12-08| 575.24
#2008-12-09| 582.27
#2008-12-10| 590.59
#2008-12-11| 590.93
#2008-12-12| 593.20
#2008-12-15| 592.96
#2008-12-16| 603.02
#2008-12-17| 601.79
#2008-12-18| 594.26
#2008-12-19| 583.84
#2008-12-22| 580.38
#2008-12-23| 576.03
#2008-12-24| .
#2008-12-25| .
#2008-12-26| .
#2008-12-29| 550.36
#2008-12-30| 538.38
#2008-12-31| .
#2009-01-01| .
#2009-01-02| 559.01
#2009-01-05| 574.33
#2009-01-06| .
#2009-01-07| 595.45
#2009-01-08| 595.49
#2009-01-09| 602.72
#2009-01-12| 571.13
#2009-01-13| 591.45
#2009-01-14| 583.23
#2009-01-15| 576.37
#2009-01-16| 588.25
#2009-01-19| 589.75
#2009-01-20| 583.98
#2009-01-21| 576.96
#2009-01-22| 588.92
#2009-01-23| 592.98
#2009-01-26| 583.20
#2009-01-27| 583.92
#2009-01-28| 585.34
#2009-01-29| 580.56
#2009-01-30| 586.16
#2009-02-02| 576.08
#2009-02-03| 572.41
#2009-02-04| 578.52
#2009-02-05| 580.76
#2009-02-06| 574.85
#2009-02-09| 578.83
#2009-02-10| 580.15
#2009-02-11| 578.01
#2009-02-12| 578.11
#2009-02-13| 581.88
#2009-02-16| 590.74
#2009-02-17| 582.49
#2009-02-18| 592.16
#2009-02-19| 579.54
#2009-02-20| 583.10
#2009-02-23| 580.04
#2009-02-24| 579.84
#2009-02-25| 583.10
#2009-02-26| 588.90
#2009-02-27| 605.80
#2009-03-02| 592.15
#2009-03-03| 586.05
#2009-03-04| 588.39
#2009-03-05| 572.81
#2009-03-06| 569.45
#2009-03-09| 563.04
#2009-03-10| 571.70
#2009-03-11| 575.06
#2009-03-12| 571.60
#2009-03-13| 581.16
#2009-03-16| 581.27
#2009-03-17| 587.78
#2009-03-18| 576.48
#2009-03-19| 574.34
#2009-03-20| 572.61
#2009-03-23| 572.61
#2009-03-24| 570.07
#2009-03-25| 568.03
#2009-03-26| 569.76
#2009-03-27| 562.33
#2009-03-30| 546.44
#2009-03-31| 540.84
#2009-04-01| 541.97
#2009-04-02| 533.51
#2009-04-03| 539.01
#2009-04-06| 546.35
#2009-04-07| 543.70
#2009-04-08| 542.17
#2009-04-09| 539.83
#2009-04-10| .
#2009-04-13| .
#2009-04-14| 544.21
#2009-04-15| 548.39
#2009-04-16| 557.25
#2009-04-17| 549.82
#2009-04-20| 539.23
#2009-04-21| 534.14
#2009-04-22| 542.04
#2009-04-23| 552.98
#2009-04-24| 556.24
#2009-04-27| 564.15
#2009-04-28| 572.12
#2009-04-29| 589.39
#2009-04-30| 588.00
#2009-05-01| .
#2009-05-04| 595.75
#2009-05-05| 595.01
#2009-05-06| 604.69
#2009-05-07| 600.22
#2009-05-08| 613.31
#2009-05-11| 612.44
#2009-05-12| 603.79
#2009-05-13| 593.31
#2009-05-14| 599.93
#2009-05-15| 600.00
#2009-05-18| 602.63
#2009-05-19| 575.08
#2009-05-20| 578.25
#2009-05-21| .
#2009-05-22| 574.17
#2009-05-25| 575.82
#2009-05-26| 572.90
#2009-05-27| 572.03
#2009-05-28| 573.28
#2009-05-29| 574.17
#2009-06-01| 584.44
#2009-06-02| 583.42
#2009-06-03| 578.07
#2009-06-04| 575.92
#2009-06-05| 574.15
#2009-06-08| 575.17
#2009-06-09| 570.09
#2009-06-10| 573.50
#2009-06-11| 575.18
#2009-06-12| 569.83
#2009-06-15| 566.93
#2009-06-16| 567.70
#2009-06-17| 561.96
#2009-06-18| 565.65
#2009-06-19| .
#2009-06-22| 561.21
#2009-06-23| 558.55
#2009-06-24| 564.53
#2009-06-25| 562.11
#2009-06-26| 557.29
#2009-06-29| 558.92
#2009-06-30| 558.19
#2009-07-01| 556.41
#2009-07-02| 555.26
#2009-07-03| 556.41
#2009-07-06| 551.48
#2009-07-07| 549.59
#2009-07-08| 551.08
#2009-07-09| 549.82
#2009-07-10| 546.81
#2009-07-13| 548.93
#2009-07-14| 550.22
#2009-07-15| 552.88
#2009-07-16| 551.22
#2009-07-17| 550.85
#2009-07-20| 559.53
#2009-07-21| 562.57
#2009-07-22| 563.71
#2009-07-23| 572.28
#2009-07-24| 569.76
#2009-07-27| 560.68
#2009-07-28| 567.61
#2009-07-29| 564.46
#2009-07-30| 563.83
#2009-07-31| 566.98
#2009-08-03| 572.65
#2009-08-04| 583.35
#2009-08-05| 585.08
#2009-08-06| 588.31
#2009-08-07| 590.23
#2009-08-10| 591.46
#2009-08-11| 617.68
#2009-08-12| 633.13
#2009-08-13| 627.72
#2009-08-14| 624.39
#2009-08-17| 624.05
#2009-08-18| 622.16
#2009-08-19| 620.27
#2009-08-20| 628.64
#2009-08-21| 628.81
#2009-08-24| 637.12
#2009-08-25| 638.33
#2009-08-26| 639.88
#2009-08-27| 646.83
#2009-08-28| 645.10
#2009-08-31| 643.58
#2009-09-01| 641.06
#2009-09-02| 637.25
#2009-09-03| 639.91
#2009-09-04| 640.57
#2009-09-07| 647.46
#2009-09-08| 648.49
#2009-09-09| 645.52
#2009-09-10| 648.93
#2009-09-11| 659.33
#2009-09-14| 668.11
#2009-09-15| 680.23
#2009-09-16| 682.15
#2009-09-17| 687.99
#2009-09-18| 682.80
#2009-09-21| 670.70
#2009-09-22| 676.76
#2009-09-23| 678.50
#2009-09-24| 671.88
#2009-09-25| 663.54
#2009-09-28| 677.58
#2009-09-29| 676.95
#2009-09-30| 676.55
#2009-10-01| 671.11
#2009-10-02| 661.79
#2009-10-05| 666.04
#2009-10-06| 684.54
#2009-10-07| 691.75
#2009-10-08| 708.11
#2009-10-09| 726.01
#2009-10-12| 741.29
#2009-10-13| 736.44
#2009-10-14| 728.77
#2009-10-15| 727.94
#2009-10-16| 718.13
#2009-10-19| 730.08
#2009-10-20| 719.49
#2009-10-21| 727.25
#2009-10-22| 723.49
#2009-10-23| 728.11
#2009-10-26| 715.04
#2009-10-27| 716.64
#2009-10-28| 707.45
#2009-10-29| 710.15
#2009-10-30| 707.68
#2009-11-02| 710.77
#2009-11-03| 712.73
#2009-11-04| 728.09
#2009-11-05| 728.37
#2009-11-06| 735.96
#2009-11-09| 734.60
#2009-11-10| 740.08
#2009-11-11| 751.32
#2009-11-12| 768.63
#2009-11-13| 752.86
#2009-11-16| 758.07
#2009-11-17| 744.00
#2009-11-18| 735.55
#2009-11-19| 725.27
#2009-11-20| 731.89
#2009-11-23| 751.99
#2009-11-24| 749.16
#2009-11-25| 760.03
#2009-11-26| 759.20
#2009-11-27| 782.91
#2009-11-30| 790.32
#2009-12-01| 777.03
#2009-12-02| 771.77
#2009-12-03| 754.41
#2009-12-04| 770.54
#2009-12-07| 782.59
#2009-12-08| 766.52
#2009-12-09| 758.07
#2009-12-10| 772.13
#2009-12-11| 769.25
#2009-12-14| 769.71
#2009-12-15| 764.10
#2009-12-16| 760.08
#2009-12-17| 764.10
#2009-12-18| 760.03
#2009-12-21| 764.46
#2009-12-22| 764.82
#2009-12-23| 766.83
#2009-12-24| .
#2009-12-25| .
#2009-12-28| 769.20
#2009-12-29| 761.47
#2009-12-30| 762.81
#2009-12-31| .
#2010-01-01| .
#2010-01-04| 785.98
#2010-01-05| 796.46
#2010-01-06| .
#2010-01-07| 822.37
#2010-01-08| 833.07
#2010-01-11| 839.79
#2010-01-12| 828.50
#2010-01-13| 838.78
#2010-01-14| 830.59
#2010-01-15| 831.30
#2010-01-18| 844.54
#2010-01-19| 860.55
#2010-01-20| 853.81
#2010-01-21| 846.51
#2010-01-22| 837.34
#2010-01-25| 842.97
#2010-01-26| 828.05
#2010-01-27| 832.64
#2010-01-28| 838.57
#2010-01-29| 832.86
#2010-02-01| 846.33
#2010-02-02| 864.80
#2010-02-03| 855.72
#2010-02-04| 835.55
#2010-02-05| 823.69
#2010-02-08| 813.26
#2010-02-09| 817.36
#2010-02-10| 801.46
#2010-02-11| 814.87
#2010-02-12| 805.61
#2010-02-15| 799.36
#2010-02-16| 802.69
#2010-02-17| 828.04
#2010-02-18| 825.63
#2010-02-19| 859.29
#2010-02-22| 882.70
#2010-02-23| 870.36
#2010-02-24| 873.00
#2010-02-25| 864.14
#2010-02-26| 882.30
#2010-03-01| 891.41
#2010-03-02| 914.22
#2010-03-03| 937.65
#2010-03-04| 938.02
#2010-03-05| 923.54
#2010-03-08| 920.81
#2010-03-09| 926.27
#2010-03-10| 929.54
#2010-03-11| 926.34
#2010-03-12| 932.67
#2010-03-15| 929.33
#2010-03-16| 932.00
#2010-03-17| 930.59
#2010-03-18| 932.89
#2010-03-19| 927.50
#2010-03-22| 938.97
#2010-03-23| 937.43
#2010-03-24| 929.32
#2010-03-25| 932.89
#2010-03-26| 936.44
#2010-03-29| 943.64
#2010-03-30| 948.07
#2010-03-31| 946.51
#2010-04-01| 945.44
#2010-04-02| .
#2010-04-05| .
#2010-04-06| 970.77
#2010-04-07| 970.38
#2010-04-08| 966.20
#2010-04-09| 963.40
#2010-04-12| 962.11
#2010-04-13| 947.60
#2010-04-14| 947.13
#2010-04-15| 951.33
#2010-04-16| 933.90
#2010-04-19| 921.54
#2010-04-20| 927.85
#2010-04-21| 926.32
#2010-04-22| 933.91
#2010-04-23| 923.78
#2010-04-26| 915.34
#2010-04-27| 885.59
#2010-04-28| 859.78
#2010-04-29| 866.71
#2010-04-30| 891.44
#2010-05-03| 887.72
#2010-05-04| 868.88
#2010-05-05| 836.62
#2010-05-06| 825.05
#2010-05-07| 783.41
#2010-05-10| 826.34
#2010-05-11| 816.53
#2010-05-12| 829.34
#2010-05-13| .
#2010-05-14| 837.18
#2010-05-17| 823.97
#2010-05-18| 836.20
#2010-05-19| 810.90
#2010-05-20| 807.86
#2010-05-21| 763.62
#2010-05-24| 744.90
#2010-05-25| 725.39
#2010-05-26| 727.52
#2010-05-27| 734.94
#2010-05-28| 722.98
#2010-05-31| 734.91
#2010-06-01| 738.12
#2010-06-02| 751.17
#2010-06-03| 768.85
#2010-06-04| 759.66
#2010-06-07| 745.31
#2010-06-08| 743.39
#2010-06-09| 758.56
#2010-06-10| 767.02
#2010-06-11| 754.82
#2010-06-14| 774.48
#2010-06-15| 773.86
#2010-06-16| 766.89
#2010-06-17| 777.17
#2010-06-18| 780.04
#2010-06-21| 769.92
#2010-06-22| 779.07
#2010-06-23| 768.79
#2010-06-24| 758.14
#2010-06-25| .
#2010-06-28| 761.36
#2010-06-29| 740.02
#2010-06-30| 739.67
#2010-07-01| 730.99
#2010-07-02| 738.92
#2010-07-05| 740.72
#2010-07-06| 752.23
#2010-07-07| 756.08
#2010-07-08| 784.67
#2010-07-09| 777.45
#2010-07-12| 765.58
#2010-07-13| 770.34
#2010-07-14| 775.77
#2010-07-15| 772.56
#2010-07-16| 760.39
#2010-07-19| 752.33
#2010-07-20| 753.02
#2010-07-21| 762.61
#2010-07-22| 777.55
#2010-07-23| 773.56
#2010-07-26| 775.12
#2010-07-27| 779.92
#2010-07-28| 782.04
#2010-07-29| 786.97
#2010-07-30| 778.55
#2010-08-02| 785.62
#2010-08-03| 801.83
#2010-08-04| 801.39
#2010-08-05| 788.75
#2010-08-06| 791.41
#2010-08-09| 789.93
#2010-08-10| 782.70
#2010-08-11| 763.15
#2010-08-12| 763.76
#2010-08-13| 752.27
#2010-08-16| 766.08
#2010-08-17| 784.22
#2010-08-18| 776.36
#2010-08-19| 774.08
#2010-08-20| 771.72
#2010-08-23| 774.12
#2010-08-24| 766.31
#2010-08-25| 759.25
#2010-08-26| 761.57
#2010-08-27| 765.55
#2010-08-30| 761.24
#2010-08-31| 750.73
#2010-09-01| 761.19
#2010-09-02| 768.78
#2010-09-03| 770.70
#2010-09-06| 774.78
#2010-09-07| 764.71
#2010-09-08| 769.18
#2010-09-09| 769.44
#2010-09-10| 764.39
#2010-09-13| 769.04
#2010-09-14| 767.29
#2010-09-15| 776.29
#2010-09-16| 773.52
#2010-09-17| 758.56
#2010-09-20| 762.03
#2010-09-21| 758.58
#2010-09-22| 758.90
#2010-09-23| 770.26
#2010-09-24| 780.13
#2010-09-27| 782.55
#2010-09-28| 774.54
#2010-09-29| 773.07
#2010-09-30| 772.09
#2010-10-01| 776.36
#2010-10-04| 775.78
#2010-10-05| 787.60
#2010-10-06| 787.46
#2010-10-07| 762.48
#2010-10-08| 777.00
#2010-10-11| 783.36
#2010-10-12| 785.06
#2010-10-13| 795.12
#2010-10-14| 794.84
#2010-10-15| 786.52
#2010-10-18| 787.66
#2010-10-19| 791.76
#2010-10-20| 786.55
#2010-10-21| 785.68
#2010-10-22| 782.45
#2010-10-25| 773.88
#2010-10-26| 777.63
#2010-10-27| 769.29
#2010-10-28| 772.58
#2010-10-29| 774.75
#2010-11-01| 773.06
#2010-11-02| 771.34
#2010-11-03| 765.45
#2010-11-04| 776.64
#2010-11-05| 778.75
#2010-11-08| 777.17
#2010-11-09| 784.42
#2010-11-10| 812.36
#2010-11-11| 806.16
#2010-11-12| 807.54
#2010-11-15| 811.38
#2010-11-16| 806.10
#2010-11-17| 813.00
#2010-11-18| 823.79
#2010-11-19| 842.42
#2010-11-22| 877.44
#2010-11-23| 858.90
#2010-11-24| 867.12
#2010-11-25| 866.76
#2010-11-26| 856.44
#2010-11-29| 858.55
#2010-11-30| 857.91
#2010-12-01| 860.35
#2010-12-02| 868.38
#2010-12-03| 876.57
#2010-12-06| 884.48
#2010-12-07| 882.70
#2010-12-08| 879.62
#2010-12-09| 878.97
#2010-12-10| 884.61
#2010-12-13| 892.56
#2010-12-14| 905.37
#2010-12-15| 909.76
#2010-12-16| 907.05
#2010-12-17| 901.65
#2010-12-20| 894.64
#2010-12-21| 909.89
#2010-12-22| 906.97
#2010-12-23| 910.90
#2010-12-24| .
#2010-12-27| 920.87
#2010-12-28| 921.30
#2010-12-29| 933.05
#2010-12-30| 928.54
#2010-12-31| .
#2011-01-03| 940.36
#2011-01-04| 943.34
#2011-01-05| 943.94
#2011-01-06| .
#2011-01-07| 939.42
#2011-01-10| 931.09
#2011-01-11| 948.52
#2011-01-12| 950.30
#2011-01-13| 955.46
#2011-01-14| 965.54
#2011-01-17| 967.37
#2011-01-18| 973.29
#2011-01-19| 958.24
#2011-01-20| 942.11
#2011-01-21| 950.34
#2011-01-24| 930.33
#2011-01-25| 919.44
#2011-01-26| 935.16
#2011-01-27| 934.61
#2011-01-28| 935.61
#2011-01-31| 927.10
#2011-02-01| 941.02
#2011-02-02| 935.51
#2011-02-03| 943.38
#2011-02-04| 931.43
#2011-02-07| 960.84
#2011-02-08| 942.15
#2011-02-09| 946.68
#2011-02-10| 931.66
#2011-02-11| 933.07
#2011-02-14| 940.03
#2011-02-15| 924.51
#2011-02-16| 931.30
#2011-02-17| 913.23
#2011-02-18| 932.08
#2011-02-21| 938.92
#2011-02-22| 936.38
#2011-02-23| 905.14
#2011-02-24| 924.16
#2011-02-25| 944.97
#2011-02-28| 943.36
#2011-03-01| 955.40
#2011-03-02| 944.77
#2011-03-03| 955.02
#2011-03-04| 965.53
#2011-03-07| 995.76
#2011-03-08| 969.38
#2011-03-09| 988.54
#2011-03-10| 980.62
#2011-03-11| 959.84
#2011-03-14| 930.81
#2011-03-15| 899.28
#2011-03-16| 899.31
#2011-03-17| 930.65
#2011-03-18| 943.91
#2011-03-21| 955.62
#2011-03-22| 948.28
#2011-03-23| 942.37
#2011-03-24| 942.32
#2011-03-25| 946.93
#2011-03-28| 947.66
#2011-03-29| 948.99
#2011-03-30| 964.01
#2011-03-31| 966.20
#2011-04-01| 959.43
#2011-04-04| 960.55
#2011-04-05| 948.96
#2011-04-06| 953.24
#2011-04-07| 950.39
#2011-04-08| 959.60
#2011-04-11| 957.32
#2011-04-12| 944.04
#2011-04-13| 939.48
#2011-04-14| 960.95
#2011-04-15| 964.55
#2011-04-18| 957.80
#2011-04-19| 956.50
#2011-04-20| 968.44
#2011-04-21| 963.48
#2011-04-22| .
#2011-04-25| .
#2011-04-26| 968.81
#2011-04-27| 964.35
#2011-04-28| 967.91
#2011-04-29| 997.56
#2011-05-02| 989.56
#2011-05-03| 987.42
#2011-05-04| 974.54
#2011-05-05| 995.62
#2011-05-06| 994.91
#2011-05-09| 988.92
#2011-05-10| 997.05
#2011-05-11|1011.94
#2011-05-12|1005.46
#2011-05-13|1011.92
#2011-05-16|1018.46
#2011-05-17|1012.29
#2011-05-18|1014.97
#2011-05-19|1021.75
#2011-05-20|1016.67
#2011-05-23|1003.94
#2011-05-24|1011.94
#2011-05-25|1004.39
#2011-05-26|1001.18
#2011-05-27|1019.89
#2011-05-30|1015.15
#2011-05-31|1009.77
#2011-06-01|1005.96
#2011-06-02| .
#2011-06-03|1002.78
#2011-06-06| .
#2011-06-07| 987.79
#2011-06-08| 981.88
#2011-06-09| 978.24
#2011-06-10| 965.56
#2011-06-13| 947.98
#2011-06-14| 950.08
#2011-06-15| 932.30
#2011-06-16| 911.60
#2011-06-17| 942.34
#2011-06-20| 924.33
#2011-06-21| 934.19
#2011-06-22| 933.67
#2011-06-23| 933.41
#2011-06-24| .
#2011-06-27| 951.73
#2011-06-28| 952.71
#2011-06-29| 972.68
#2011-06-30|1000.00
#2011-07-01| 993.46
#2011-07-04|1007.55
#2011-07-05| 998.96
#2011-07-06|1010.44
#2011-07-07|1009.97
#2011-07-08|1005.36
#2011-07-11| 996.72
#2011-07-12| 991.60
#2011-07-13|1002.81
#2011-07-14| 996.17
#2011-07-15| 989.62
#2011-07-18| 961.94
#2011-07-19| 974.06
#2011-07-20| 998.40
#2011-07-21| 993.04
#2011-07-22| 987.22
#2011-07-25| 991.45
#2011-07-26| 995.66
#2011-07-27| 998.67
#2011-07-28| 986.08
#2011-07-29| 985.39
#2011-08-01| 970.69
#2011-08-02| 935.00
#2011-08-03| 917.56
#2011-08-04| 894.20
#2011-08-05| 875.00
#2011-08-08| 824.22
#2011-08-09| 842.58
#2011-08-10| 864.19
#2011-08-11| 871.51
#2011-08-12| 894.27
#2011-08-15| 935.40
#2011-08-16| 928.90
#2011-08-17| 949.93
#2011-08-18| 904.74
#2011-08-19| 876.42
#2011-08-22| 893.12
#2011-08-23| 909.72
#2011-08-24| 921.05
#2011-08-25| 908.43
#2011-08-26| 922.01
#2011-08-29| 928.98
#2011-08-30| 927.72
#2011-08-31| 933.02
#2011-09-01| 930.52
#2011-09-02| 918.37
#2011-09-05| 879.72
#2011-09-06| 878.78
#2011-09-07| 894.64
#2011-09-08| 907.08
#2011-09-09| 890.18
#2011-09-12| 874.64
#2011-09-13| 885.42
#2011-09-14| 900.85
#2011-09-15| 895.06
#2011-09-16| 899.29
#2011-09-19| 880.20
#2011-09-20| 887.26
#2011-09-21| 875.35
#2011-09-22| 842.67
#2011-09-23| 832.73
#2011-09-26| 828.04
#2011-09-27| 858.68
#2011-09-28| 856.24
#2011-09-29| 865.75
#2011-09-30| 855.42
#2011-10-03| 855.27
#2011-10-04| 830.91
#2011-10-05| 836.88
#2011-10-06| 846.90
#2011-10-07| 860.27
#2011-10-10| 865.09
#2011-10-11| 870.95
#2011-10-12| 882.26
#2011-10-13| 882.18
#2011-10-14| 880.47
#2011-10-17| 891.14
#2011-10-18| 898.24
#2011-10-19| 889.24
#2011-10-20| 899.95
#2011-10-21| 899.97
#2011-10-24| 892.84
#2011-10-25| 905.07
#2011-10-26| 909.19
#2011-10-27| 908.07
#2011-10-28| 912.82
#2011-10-31| 926.36
#2011-11-01| 893.78
#2011-11-02| 904.88
#2011-11-03| 913.86
#2011-11-04| 926.23
#2011-11-07| 909.19
#2011-11-08| 909.89
#2011-11-09| 907.77
#2011-11-10| 910.28
#2011-11-11| 908.41
#2011-11-14| 900.46
#2011-11-15| 898.35
#2011-11-16| 888.29
#2011-11-17| 892.20
#2011-11-18| 896.77
#2011-11-21| 862.17
#2011-11-22| 879.69
#2011-11-23| 861.57
#2011-11-24| 866.56
#2011-11-25| 853.24
#2011-11-28| 875.46
#2011-11-29| 874.70
#2011-11-30| 896.74
#2011-12-01| 894.84
#2011-12-02| 892.56
#2011-12-05| 894.28
#2011-12-06| 883.40
#2011-12-07| 889.97
#2011-12-08| 878.45
#2011-12-09| 878.85
#2011-12-12| 865.96
#2011-12-13| 873.70
#2011-12-14| 862.48
#2011-12-15| 860.28
#2011-12-16| 858.74
#2011-12-19| 870.61
#2011-12-20| 884.86
#2011-12-21| 898.29
#2011-12-22| 902.88
#2011-12-23| 906.32
#2011-12-26| .
#2011-12-27| 895.01
#2011-12-28| 914.05
#2011-12-29| 921.21
#2011-12-30| 940.06
#2012-01-02| 939.03
#2012-01-03| 946.54
#2012-01-04| 939.02
#2012-01-05| 937.67
#2012-01-06| .
#2012-01-09| 927.09
#2012-01-10| 928.66
#2012-01-11| 940.06
#2012-01-12| 953.01
#2012-01-13| 949.35
#2012-01-16| 942.15
#2012-01-17| 944.42
#2012-01-18| 948.83
#2012-01-19| 947.15
#2012-01-20| 953.62
#2012-01-23| 951.65
#2012-01-24| 951.19
#2012-01-25| 959.91
#2012-01-26| 960.53
#2012-01-27| 959.31
#2012-01-30| 957.04
#2012-01-31| 977.74
#2012-02-01|1010.60
#2012-02-02|1017.49
#2012-02-03|1009.15
#2012-02-06|1031.37
#2012-02-07|1011.17
#2012-02-08|1026.97
#2012-02-09|1009.51
#2012-02-10|1021.61
#2012-02-13|1026.97
#2012-02-14|1022.96
#2012-02-15|1031.73
#2012-02-16|1040.13
#2012-02-17|1041.10
#2012-02-20|1026.78
#2012-02-21|1013.67
#2012-02-22|1022.19
#2012-02-23|1015.31
#2012-02-24|1014.81
#2012-02-27|1011.05
#2012-02-28| 999.15
#2012-02-29|1022.14
#2012-03-01|1009.90
#2012-03-02|1026.56
#2012-03-05|1010.56
#2012-03-06|1003.03
#2012-03-07| 989.68
#2012-03-08| 990.45
#2012-03-09| 986.38
#2012-03-12|1011.26
#2012-03-13|1023.90
#2012-03-14|1034.94
#2012-03-15|1023.33
#2012-03-16|1015.57
#2012-03-19| 998.87
#2012-03-20|1004.62
#2012-03-21| 994.02
#2012-03-22| 991.85
#2012-03-23| 983.79
#2012-03-26|1003.62
#2012-03-27| 991.78
#2012-03-28| 995.21
#2012-03-29| 994.14
#2012-03-30| 986.32
#2012-04-02| 989.10
#2012-04-03| 993.18
#2012-04-04| 992.74
#2012-04-05| 985.28
#2012-04-06| .
#2012-04-09| .
#2012-04-10| 982.17
#2012-04-11| 982.23
#2012-04-12| 979.76
#2012-04-13| 996.79
#2012-04-16| 990.04
#2012-04-17|1000.98
#2012-04-18|1009.24
#2012-04-19| 989.78
#2012-04-20| 990.70
#2012-04-23| 966.22
#2012-04-24| 971.21
#2012-04-25| 992.70
#2012-04-26| 997.49
#2012-04-27| 972.37
#2012-04-30| 993.97
#2012-05-01| .
#2012-05-02|1011.53
#2012-05-03|1034.19
#2012-05-04|1016.67
#2012-05-07|1039.54
#2012-05-08|1043.88
#2012-05-09|1038.65
#2012-05-10|1055.47
#2012-05-11|1053.44
#2012-05-14|1038.00
#2012-05-15|1040.26
#2012-05-16|1011.70
#2012-05-17| .
#2012-05-18| 987.49
#2012-05-21| 992.35
#2012-05-22|1027.76
#2012-05-23|1015.26
#2012-05-24|1011.08
#2012-05-25|1023.79
#2012-05-28|1015.38
#2012-05-29|1020.64
#2012-05-30|1024.92
#2012-05-31|1004.97
#2012-06-01| 976.65
#2012-06-04| 969.62
#2012-06-05| 973.61
#2012-06-06| .
#2012-06-07|1008.50
#2012-06-08|1001.18
#2012-06-11| 984.20
#2012-06-12| 991.08
#2012-06-13| 995.85
#2012-06-14| 993.47
#2012-06-15| 997.08
#2012-06-18|1002.68
#2012-06-19|1021.95
#2012-06-20|1028.19
#2012-06-21|1029.63
#2012-06-22| .
#2012-06-25|1008.54
#2012-06-26|1002.24
#2012-06-27|1002.03
#2012-06-28| 995.66
#2012-06-29|1023.54
#2012-07-02|1024.26
#2012-07-03|1023.81
#2012-07-04|1033.78
#2012-07-05|1036.85
#2012-07-06|1035.56
#2012-07-09|1042.26
#2012-07-10|1030.78
#2012-07-11|1037.41
#2012-07-12|1025.95
#2012-07-13|1032.16
#2012-07-16|1047.26
#2012-07-17|1057.59
#2012-07-18|1043.41
#2012-07-19|1045.41
#2012-07-20|1056.06
#2012-07-23|1037.86
#2012-07-24|1014.42
#2012-07-25|1007.06
#2012-07-26|1021.87
#2012-07-27|1019.67
#2012-07-30|1021.05
#2012-07-31|1025.01
#2012-08-01|1029.37
#2012-08-02|1029.92
#2012-08-03|1035.91
#2012-08-06|1045.02
#2012-08-07|1036.54
#2012-08-08|1036.57
#2012-08-09|1048.32
#2012-08-10|1040.10
#2012-08-13|1037.77
#2012-08-14|1032.14
#2012-08-15|1032.53
#2012-08-16|1041.27
#2012-08-17|1034.71
#2012-08-20|1030.67
#2012-08-21|1052.68
#2012-08-22|1051.02
#2012-08-23|1057.59
#2012-08-24|1037.15
#2012-08-27|1050.47
#2012-08-28|1038.63
#2012-08-29|1043.00
#2012-08-30|1046.72
#2012-08-31|1047.33
#2012-09-03|1052.92
#2012-09-04|1071.21
#2012-09-05|1093.34
#2012-09-06|1072.53
#2012-09-07|1067.09
#2012-09-10|1055.97
#2012-09-11|1066.33
#2012-09-12|1075.63
#2012-09-13|1083.85
#2012-09-14|1089.74
#2012-09-17|1072.79
#2012-09-18|1079.00
#2012-09-19|1090.17
#2012-09-20|1098.40
#2012-09-21|1090.83
#2012-09-24|1075.20
#2012-09-25|1076.11
#2012-09-26|1070.51
#2012-09-27|1073.62
#2012-09-28|1082.18
#2012-10-01|1073.54
#2012-10-02|1066.35
#2012-10-03|1071.04
#2012-10-04|1069.33
#2012-10-05|1087.21
#2012-10-08|1096.15
#2012-10-09|1101.14
#2012-10-10|1086.27
#2012-10-11|1072.42
#2012-10-12|1089.03
#2012-10-15|1106.76
#2012-10-16|1104.83
#2012-10-17|1111.38
#2012-10-18|1103.61
#2012-10-19|1104.63
#2012-10-22|1111.95
#2012-10-23|1110.43
#2012-10-24|1081.26
#2012-10-25|1088.79
#2012-10-26|1090.92
#2012-10-29|1096.28
#2012-10-30|1099.32
#2012-10-31|1089.37
#2012-11-01|1089.29
#2012-11-02|1093.24
#2012-11-05|1090.97
#2012-11-06|1108.62
#2012-11-07|1096.76
#2012-11-08|1088.91
#2012-11-09|1089.75
#2012-11-12|1080.49
#2012-11-13|1076.66
#2012-11-14|1060.30
#2012-11-15|1052.80
#2012-11-16|1060.77
#2012-11-19|1067.20
#2012-11-20|1082.95
#2012-11-21|1066.06
#2012-11-22|1077.91
#2012-11-23|1090.62
#2012-11-26|1079.16
#2012-11-27|1078.46
#2012-11-28|1070.55
#2012-11-29|1083.74
#2012-11-30|1095.18
#2012-12-03|1076.21
#2012-12-04|1078.56
#2012-12-05|1078.87
#2012-12-06|1075.53
#2012-12-07|1074.61
#2012-12-10|1068.24
#2012-12-11|1074.65
#2012-12-12|1071.82
#2012-12-13|1078.54
#2012-12-14|1084.10
#2012-12-17|1084.97
#2012-12-18|1083.42
#2012-12-19|1085.37
#2012-12-20|1085.40
#2012-12-21|1085.33
#2012-12-24| .
#2012-12-25| .
#2012-12-26| .
#2012-12-27|1091.43
#2012-12-28|1095.46
#2012-12-31| .
#2013-01-01| .
#2013-01-02|1107.76
#2013-01-03|1108.57
#2013-01-04|1120.04
#2013-01-07|1134.62
#2013-01-08|1121.84
#2013-01-09|1113.88
#2013-01-10|1119.82
#2013-01-11|1112.32
#2013-01-14|1117.56
#2013-01-15|1116.51
#2013-01-16|1119.43
#2013-01-17|1126.65
#2013-01-18|1125.24
#2013-01-21|1125.28
#2013-01-22|1118.01
#2013-01-23|1114.24
#2013-01-24|1118.00
#2013-01-25|1119.15
#2013-01-28|1131.11
#2013-01-29|1122.48
#2013-01-30|1117.10
#2013-01-31|1120.99
#2013-02-01|1117.31
#2013-02-04|1104.83
#2013-02-05|1113.13
#2013-02-06|1110.40
#2013-02-07|1145.14
#2013-02-08|1170.64
#2013-02-11|1173.85
#2013-02-12|1188.58
#2013-02-13|1210.70
#2013-02-14|1199.85
#2013-02-15|1215.81
#2013-02-18|1216.15
#2013-02-19|1225.62
#2013-02-20|1246.01
#2013-02-21|1238.57
#2013-02-22|1249.75
#2013-02-25|1249.20
#2013-02-26|1248.38
#2013-02-27|1244.62
#2013-02-28|1261.36
#2013-03-01|1270.97
#2013-03-04|1265.43
#2013-03-05|1262.32
#2013-03-06|1258.46
#2013-03-07|1259.82
#2013-03-08|1258.18
#2013-03-11|1254.80
#2013-03-12|1269.97
#2013-03-13|1262.26
#2013-03-14|1315.05
#2013-03-15|1323.34
#2013-03-18|1342.89
#2013-03-19|1295.75
#2013-03-20|1300.47
#2013-03-21|1316.62
#2013-03-22|1312.84
#2013-03-25|1320.82
#2013-03-26|1306.96
#2013-03-27|1318.95
#2013-03-28|1335.00
#2013-03-29| .
#2013-04-01| .
#2013-04-02|1338.53
#2013-04-03|1354.38
#2013-04-04|1338.39
#2013-04-05|1321.79
#2013-04-08|1296.56
#2013-04-09|1313.48
#2013-04-10|1311.89
#2013-04-11|1321.24
#2013-04-12|1310.56
#2013-04-15|1321.83
#2013-04-16|1303.28
#2013-04-17|1293.83
#2013-04-18|1281.26
#2013-04-19|1277.96
#2013-04-22|1309.86
#2013-04-23|1311.73
#2013-04-24|1308.05
#2013-04-25|1322.00
#2013-04-26|1354.38
#2013-04-29|1394.95
#2013-04-30|1375.41
#2013-05-01| .
#2013-05-02|1368.24
#2013-05-03|1390.30
#2013-05-06|1380.27
#2013-05-07|1361.77
#2013-05-08|1368.09
#2013-05-09| .
#2013-05-10|1354.96
#2013-05-13|1344.00
#2013-05-14|1341.44
#2013-05-15|1352.29
#2013-05-16|1374.59
#2013-05-17|1366.10
#2013-05-20|1358.92
#2013-05-21|1348.92
#2013-05-22|1335.32
#2013-05-23|1319.88
#2013-05-24|1322.29
#2013-05-27|1325.63
#2013-05-28|1326.18
#2013-05-29|1309.92
#2013-05-30|1316.07
#2013-05-31|1365.79
#2013-06-03|1327.56
#2013-06-04|1333.84
#2013-06-05|1316.76
#2013-06-06| .
#2013-06-07|1309.79
#2013-06-10|1275.54
#2013-06-11|1265.85
#2013-06-12|1289.13
#2013-06-13|1293.96
#2013-06-14|1288.98
#2013-06-17|1321.27
#2013-06-18|1318.38
#2013-06-19|1322.25
#2013-06-20|1299.03
#2013-06-21| .
#2013-06-24|1266.98
#2013-06-25|1280.87
#2013-06-26|1290.45
#2013-06-27|1313.82
#2013-06-28|1316.60
#2013-07-01|1316.46
#2013-07-02|1320.26
#2013-07-03|1318.21
#2013-07-04|1327.10
#2013-07-05|1332.25
#2013-07-08|1341.54
#2013-07-09|1358.13
#2013-07-10|1342.65
#2013-07-11|1340.29
#2013-07-12|1346.37
#2013-07-15|1335.39
#2013-07-16|1330.44
#2013-07-17|1342.48
#2013-07-18|1344.37
#2013-07-19|1339.39
#2013-07-22|1394.24
#2013-07-23|1412.50
#2013-07-24|1408.72
#2013-07-25|1402.82
#2013-07-26|1404.91
#2013-07-29|1408.55
#2013-07-30|1403.09
#2013-07-31|1406.59
#2013-08-01|1412.40
#2013-08-02|1418.30
#2013-08-05|1418.79
#2013-08-06|1429.27
#2013-08-07|1435.60
#2013-08-08|1431.14
#2013-08-09|1452.46
#2013-08-12|1445.38
#2013-08-13|1433.51
#2013-08-14|1435.47
#2013-08-15|1424.09
#2013-08-16|1414.64
#2013-08-19|1413.76
#2013-08-20|1411.00
#2013-08-21|1393.53
#2013-08-22|1416.53
#2013-08-23|1408.46
#2013-08-26|1400.05
#2013-08-27|1392.59
#2013-08-28|1375.32
#2013-08-29|1387.17
#2013-08-30|1384.13
#2013-09-02|1401.82
#2013-09-03|1422.18
#2013-09-04|1436.59
#2013-09-05|1460.19
#2013-09-06|1460.82
#2013-09-09|1454.88
#2013-09-10|1453.56
#2013-09-11|1446.88
#2013-09-12|1454.58
#2013-09-13|1453.27
#2013-09-16|1462.42
#2013-09-17|1458.34
#2013-09-18|1447.94
#2013-09-19|1471.24
#2013-09-20|1482.73
#2013-09-23|1484.49
#2013-09-24|1491.16
#2013-09-25|1478.05
#2013-09-26|1476.04
#2013-09-27|1479.30
#2013-09-30|1478.09
#2013-10-01|1498.76
#2013-10-02|1479.96
#2013-10-03|1476.11
#2013-10-04|1433.02
#2013-10-07|1429.23
#2013-10-08|1424.00
#2013-10-09|1418.57
#2013-10-10|1422.86
#2013-10-11|1421.64
#2013-10-14|1407.28
#2013-10-15|1424.38
#2013-10-16|1410.22
#2013-10-17|1413.74
#2013-10-18|1432.64
#2013-10-21|1445.87
#2013-10-22|1447.17
#2013-10-23|1443.70
#2013-10-24|1437.30
#2013-10-25|1439.87
#2013-10-28|1457.19
#2013-10-29|1452.30
#2013-10-30|1449.07
#2013-10-31|1453.42
#2013-11-01|1437.62
#2013-11-04|1421.10
#2013-11-05|1405.10
#2013-11-06|1408.78
#2013-11-07|1438.02
#2013-11-08|1444.42
#2013-11-11|1450.05
#2013-11-12|1459.18
#2013-11-13|1451.63
#2013-11-14|1469.72
#2013-11-15|1460.86
#2013-11-18|1463.75
#2013-11-19|1474.14
#2013-11-20|1463.00
#2013-11-21|1461.06
#2013-11-22|1466.09
#2013-11-25|1467.36
#2013-11-26|1481.46
#2013-11-27|1472.41
#2013-11-28|1472.12
#2013-11-29|1486.89
#2013-12-02|1486.06
#2013-12-03|1481.16
#2013-12-04|1479.23
#2013-12-05|1487.42
#2013-12-06|1483.23
#2013-12-09|1480.23
#2013-12-10|1472.76
#2013-12-11|1463.82
#2013-12-12|1460.27
#2013-12-13|1455.14
#2013-12-16|1460.67
#2013-12-17|1465.68
#2013-12-18|1455.24
#2013-12-19|1469.87
#2013-12-20|1473.51
#2013-12-23|1505.08
#2013-12-24| .
#2013-12-25| .
#2013-12-26| .
#2013-12-27|1511.15
#2013-12-30|1508.89
#2013-12-31| .
#2014-01-01| .
#2014-01-02|1502.22
#2014-01-03|1516.02
#2014-01-06| .
#2014-01-07|1497.38
#2014-01-08|1512.02
#2014-01-09|1523.39
#2014-01-10|1553.02
#2014-01-13|1549.27
#2014-01-14|1537.25
#2014-01-15|1558.73
#2014-01-16|1549.92
#2014-01-17|1537.59
#2014-01-20|1529.85
#2014-01-21|1536.65
#2014-01-22|1555.06
#2014-01-23|1561.69
#2014-01-24|1524.15
#2014-01-27|1520.02
#2014-01-28|1520.84
#2014-01-29|1501.22
#2014-01-30|1491.63
#2014-01-31|1520.63
#2014-02-03|1515.92
#2014-02-04|1515.43
#2014-02-05|1506.23
#2014-02-06|1529.93
#2014-02-07|1533.52
#2014-02-10|1530.23
#2014-02-11|1541.42
#2014-02-12|1546.39
#2014-02-13|1542.01
#2014-02-14|1553.05
#2014-02-17|1563.58
#2014-02-18|1579.43
#2014-02-19|1605.42
#2014-02-20|1601.58
#2014-02-21|1599.89
#2014-02-24|1605.41
#2014-02-25|1596.29
#2014-02-26|1600.18
#2014-02-27|1601.11
#2014-02-28|1614.08
#2014-03-03|1566.37
#2014-03-04|1579.34
#2014-03-05|1573.38
#2014-03-06|1576.20
#2014-03-07|1563.68
#2014-03-10|1559.87
#2014-03-11|1567.50
#2014-03-12|1549.39
#2014-03-13|1547.61
#2014-03-14|1544.96
#2014-03-17|1560.33
#2014-03-18|1555.48
#2014-03-19|1572.06
#2014-03-20|1557.06
#2014-03-21|1550.08
#2014-03-24|1541.91
#2014-03-25|1552.86
#2014-03-26|1560.69
#2014-03-27|1564.06
#2014-03-28|1581.39
#2014-03-31|1600.66
#2014-04-01|1605.24
#2014-04-02|1609.53
#2014-04-03|1603.86
#2014-04-04|1597.20
#2014-04-07|1586.96
#2014-04-08|1575.15
#2014-04-09|1602.33
#2014-04-10|1602.08
#2014-04-11|1573.47
#2014-04-14|1576.40
#2014-04-15|1549.24
#2014-04-16|1563.28
#2014-04-17|1563.44
#2014-04-18| .
#2014-04-21| .
#2014-04-22|1574.04
#2014-04-23|1616.95
#2014-04-24|1620.92
#2014-04-25|1590.81
#2014-04-28|1591.00
#2014-04-29|1589.62
#2014-04-30|1590.57
#2014-05-01| .
#2014-05-02|1590.09
#2014-05-05|1592.60
#2014-05-06|1616.56
#2014-05-07|1606.13
#2014-05-08|1608.89
#2014-05-09|1624.68
#2014-05-12|1639.75
#2014-05-13|1637.45
#2014-05-14|1641.85
#2014-05-15|1654.51
#2014-05-16|1646.15
#2014-05-19|1644.25
#2014-05-20|1644.77
#2014-05-21|1637.13
#2014-05-22|1639.49
#2014-05-23|1628.48
#2014-05-26|1624.35
#2014-05-27|1627.33
#2014-05-28|1639.68
#2014-05-29| .
#2014-05-30|1648.11
#2014-06-02|1636.35
#2014-06-03|1633.99
#2014-06-04|1638.97
#2014-06-05|1634.86
#2014-06-06| .
#2014-06-09|1643.40
#2014-06-10|1643.32
#2014-06-11|1635.83
#2014-06-12|1644.51
#2014-06-13|1634.81
#2014-06-16|1603.28
#2014-06-17|1605.41
#2014-06-18|1632.94
#2014-06-19|1627.03
#2014-06-20| .
#2014-06-23|1668.93
#2014-06-24|1643.41
#2014-06-25|1621.74
#2014-06-26|1627.81
#2014-06-27|1640.02
#2014-06-30|1657.77
#2014-07-01|1659.44
#2014-07-02|1650.21
#2014-07-03|1649.58
#2014-07-04|1654.02
#2014-07-07|1661.02
#2014-07-08|1646.17
#2014-07-09|1622.43
#2014-07-10|1614.55
#2014-07-11|1616.75
#2014-07-14|1633.68
#2014-07-15|1631.14
#2014-07-16|1636.04
#2014-07-17|1598.67
#2014-07-18|1554.39
#2014-07-21|1547.31
#2014-07-22|1544.98
#2014-07-23|1541.42
#2014-07-24|1538.36
#2014-07-25|1518.48
#2014-07-28|1505.86
#2014-07-29|1509.27
#2014-07-30|1504.22
#2014-07-31|1492.19
#2014-08-01|1483.28
#2014-08-04|1485.04
#2014-08-05|1497.62
#2014-08-06|1482.15
#2014-08-07|1477.31
#2014-08-08|1466.90
#2014-08-11|1487.87
#2014-08-12|1518.68
#2014-08-13|1514.77
#2014-08-14|1519.83
#2014-08-15|1518.04
#2014-08-18|1538.17
#2014-08-19|1563.78
#2014-08-20|1550.61
#2014-08-21|1574.94
#2014-08-22|1571.56
#2014-08-25|1587.35
#2014-08-26|1594.47
#2014-08-27|1596.76
#2014-08-28|1579.41
#2014-08-29|1575.19
#2014-09-01|1569.77
#2014-09-02|1576.37
#2014-09-03|1581.75
#2014-09-04|1572.17
#2014-09-05|1567.77
#2014-09-08|1552.53
#2014-09-09|1538.85
#2014-09-10|1526.01
#2014-09-11|1515.08
#2014-09-12|1526.78
#2014-09-15|1510.78
#2014-09-16|1518.52
#2014-09-17|1517.11
#2014-09-18|1519.34
#2014-09-19|1521.77
#2014-09-22|1512.43
#2014-09-23|1513.85
#2014-09-24|1489.65
#2014-09-25|1485.43
#2014-09-26|1485.77
#2014-09-29|1479.69
#2014-09-30|1473.19
#2014-10-01|1459.09
#2014-10-02|1423.17
#2014-10-03|1413.28
#2014-10-06|1421.37
#2014-10-07|1394.69
#2014-10-08|1387.32
#2014-10-09|1379.55
#2014-10-10|1370.61
#2014-10-13|1356.38
#2014-10-14|1379.07
#2014-10-15|1360.73
#2014-10-16|1342.58
#2014-10-17|1394.90
#2014-10-20|1397.01
#2014-10-21|1433.93
#2014-10-22|1457.48
#2014-10-23|1444.05
#2014-10-24|1432.87
#2014-10-27|1448.53
#2014-10-28|1459.99
#2014-10-29|1497.01
#2014-10-30|1504.04
#2014-10-31|1513.39
#2014-11-03|1505.99
#2014-11-04|1514.85
#2014-11-05|1532.66
#2014-11-06|1552.93
#2014-11-07|1557.50
#2014-11-10|1571.47
#2014-11-11|1569.28
#2014-11-12|1565.37
#2014-11-13|1575.20
#2014-11-14|1555.13
#2014-11-17|1551.41
#2014-11-18|1551.87
#2014-11-19|1538.65
#2014-11-20| .
#2014-11-21|1537.43
#2014-11-24|1552.10
#2014-11-25|1562.76
#2014-11-26|1534.44
#2014-11-27|1550.59
#2014-11-28|1533.00
#2014-12-01|1524.48
#2014-12-02|1524.12
#2014-12-03|1527.10
#2014-12-04|1503.59
#2014-12-05| .
#2014-12-08|1521.53
#2014-12-09|1518.59
#2014-12-10|1537.10
#2014-12-11|1538.02
#2014-12-12|1527.92
#2014-12-15|1522.41
#2014-12-16|1504.41
#2014-12-17|1509.37
#2014-12-18|1536.36
#2014-12-19|1535.53
#2014-12-22|1550.92
#2014-12-23|1551.17
#2014-12-24| .
#2014-12-25| .
#2014-12-26| .
#2014-12-29|1553.59
#2014-12-30|1548.33
#2014-12-31| .
#2015-01-01| .
#2015-01-02|1551.05
#2015-01-05|1551.07
#2015-01-06| .
#2015-01-07|1525.19
#2015-01-08|1554.46
#2015-01-09|1558.60
#2015-01-12|1556.52
#2015-01-13|1563.75
#2015-01-14|1534.28
#2015-01-15|1543.46
#2015-01-16|1542.14
#2015-01-19|1570.61
#2015-01-20|1584.20
#2015-01-21|1605.26
#2015-01-22|1630.45
#2015-01-23|1657.49
#2015-01-26|1655.36
#2015-01-27|1660.36
#2015-01-28|1671.80
#2015-01-29|1677.69
#2015-01-30|1678.52
#2015-02-02|1672.64
#2015-02-03|1674.89
#2015-02-04|1674.47
#2015-02-05|1671.59
#2015-02-06|1677.57
#2015-02-09|1681.96
#2015-02-10|1723.21
#2015-02-11|1745.62
#2015-02-12|1776.12
#2015-02-13|1747.67
#2015-02-16|1743.49
#2015-02-17|1720.48
#2015-02-18|1753.65
#2015-02-19|1754.75
#2015-02-20|1752.44
#2015-02-23|1753.60
#2015-02-24|1751.19
#2015-02-25|1764.01
#2015-02-26|1754.25
#2015-02-27|1771.72
#2015-03-02|1765.55
#2015-03-03|1721.85
#2015-03-04|1709.30
#2015-03-05|1732.23
#2015-03-06|1716.19
#2015-03-09|1727.19
#2015-03-10|1717.11
#2015-03-11|1726.02
#2015-03-12|1724.98
#2015-03-13|1741.98
#2015-03-16|1760.58
#2015-03-17|1744.94
#2015-03-18|1755.63
#2015-03-19|1754.34
#2015-03-20|1759.89
#2015-03-23|1760.79
#2015-03-24|1761.35
#2015-03-25|1737.10
#2015-03-26|1720.33
#2015-03-27|1728.80
#2015-03-30|1776.13
#2015-03-31|1775.00
#2015-04-01|1790.36
#2015-04-02|1808.90
#2015-04-03| .
#2015-04-06| .
#2015-04-07|1839.29
#2015-04-08|1846.57
#2015-04-09|1864.23
#2015-04-10|1860.18
#2015-04-13|1869.55
#2015-04-14|1831.10
#2015-04-15|1883.34
#2015-04-16|1896.68
#2015-04-17|1878.12
#2015-04-20|1874.59
#2015-04-21|1884.63
#2015-04-22|1899.45
#2015-04-23|1926.30
#2015-04-24|1943.60
#2015-04-27|1945.47
#2015-04-28|1919.66
#2015-04-29|1888.80
#2015-04-30|1876.11
#2015-05-01| .
#2015-05-04|1936.83
#2015-05-05|1890.43
#2015-05-06|1863.58
#2015-05-07|1867.13
#2015-05-08|1905.87
#2015-05-11|1879.32
#2015-05-12|1855.86
#2015-05-13|1872.06
#2015-05-14| .
#2015-05-15|1899.88
#2015-05-18|1927.80
#2015-05-19|1928.36
#2015-05-20|1923.07
#2015-05-21|1948.19
#2015-05-22|1955.51
#2015-05-25|1970.95
#2015-05-26|1971.56
#2015-05-27|1979.26
#2015-05-28|1981.97
#2015-05-29|1986.74
#2015-06-01|1990.15
#2015-06-02|1960.22
#2015-06-03|1958.03
#2015-06-04|1928.34
#2015-06-05|1907.51
#2015-06-08|1900.44
#2015-06-09|1899.61
#2015-06-10|1919.84
#2015-06-11|1909.80
#2015-06-12|1881.25
#2015-06-15|1868.10
#2015-06-16|1890.92
#2015-06-17|1868.87
#2015-06-18|1845.58
#2015-06-19| .
#2015-06-22|1866.10
#2015-06-23|1880.83
#2015-06-24|1862.65
#2015-06-25|1864.36
#2015-06-26|1845.34
#2015-06-29|1812.02
#2015-06-30|1795.15
#2015-07-01|1822.02
#2015-07-02|1824.71
#2015-07-03|1836.00
#2015-07-06|1833.09
#2015-07-07|1796.68
#2015-07-08|1803.95
#2015-07-09|1823.22
#2015-07-10|1873.54
#2015-07-13|1876.40
#2015-07-14|1881.71
#2015-07-15|1879.32
#2015-07-16|1895.28
#2015-07-17|1944.77
#2015-07-20|2012.43
#2015-07-21|2015.38
#2015-07-22|2002.84
#2015-07-23|1994.95
#2015-07-24|2006.79
#2015-07-27|1962.88
#2015-07-28|1979.23
#2015-07-29|2006.10
#2015-07-30|2005.86
#2015-07-31|2033.40
#2015-08-03|2045.80
#2015-08-04|2050.91
#2015-08-05|2083.46
#2015-08-06|2055.18
#2015-08-07|2044.55
#2015-08-10|2065.44
#2015-08-11|2068.02
#2015-08-12|2041.05
#2015-08-13|2061.12
#2015-08-14|2064.53
#2015-08-17|2064.17
#2015-08-18|2051.80
#2015-08-19|2006.87
#2015-08-20|1985.90
#2015-08-21|1926.65
#2015-08-24|1874.18
#2015-08-25|1930.47
#2015-08-26|1940.40
#2015-08-27|1954.60
#2015-08-28|1957.15
#2015-08-31|1962.83
#2015-09-01|1913.78
#2015-09-02|1882.01
#2015-09-03|1913.53
#2015-09-04|1874.92
#2015-09-07|1891.91
#2015-09-08|1892.04
#2015-09-09|1918.80
#2015-09-10|1917.14
#2015-09-11|1907.07
#2015-09-14|1890.68
#2015-09-15|1867.14
#2015-09-16|1904.39
#2015-09-17|1921.64
#2015-09-18|1908.51
#2015-09-21|1905.88
#2015-09-22|1876.47
#2015-09-23|1890.84
#2015-09-24|1823.36
#2015-09-25|1851.87
#2015-09-28|1842.83
#2015-09-29|1845.92
#2015-09-30|1874.92
#2015-10-01|1859.95
#2015-10-02|1866.82
#2015-10-05|1899.52
#2015-10-06|1904.39
#2015-10-07|1887.09
#2015-10-08|1887.39
#2015-10-09|1901.20
#2015-10-12|1964.21
#2015-10-13|1932.66
#2015-10-14|1919.93
#2015-10-15|1932.50
#2015-10-16|1920.86
#2015-10-19|1928.86
#2015-10-20|1949.82
#2015-10-21|1962.86
#2015-10-22|1986.78
#2015-10-23|2023.32
#2015-10-26|2000.45
#2015-10-27|2000.18
#2015-10-28|2003.96
#2015-10-29|2069.31
#2015-10-30|2095.47
#2015-11-02|2130.68
#2015-11-03|2134.12
#2015-11-04|2146.37
#2015-11-05|2135.64
#2015-11-06|2132.54
#2015-11-09|2138.10
#2015-11-10|2143.12
#2015-11-11|2156.06
#2015-11-12|2154.88
#2015-11-13|2129.34
#2015-11-16|2156.06
#2015-11-17|2191.48
#2015-11-18|2195.69
#2015-11-19|2199.15
#2015-11-20|2210.14
#2015-11-23|2193.05
#2015-11-24|2160.61
#2015-11-25|2179.82
#2015-11-26|2182.23
#2015-11-27|2196.92
#2015-11-30|2226.64
#2015-12-01|2240.95
#2015-12-02|2232.09
#2015-12-03|2203.20
#2015-12-04|2191.39
#2015-12-07|2230.85
#2015-12-08|2198.08
#2015-12-09|2184.87
#2015-12-10|2168.34
#2015-12-11|2134.86
#2015-12-14|2118.72
#2015-12-15|2136.68
#2015-12-16|2137.48
#2015-12-17|2147.66
#2015-12-18|2138.79
#2015-12-21|2127.76
#2015-12-22|2119.31
#2015-12-23|2156.27
#2015-12-24| .
#2015-12-25| .
#2015-12-28|2160.92
#2015-12-29|2186.38
#2015-12-30|2185.80
#2015-12-31| .
#2016-01-01| .
#2016-01-04|2157.64
#2016-01-05|2141.27
#2016-01-06| .
#2016-01-07|2117.73
#2016-01-08|2073.59
#2016-01-11|2103.05
#2016-01-12|2073.75
#2016-01-13|2080.66
#2016-01-14|2019.51
#2016-01-15|1945.66
#2016-01-18|1948.24
#2016-01-19|1988.00
#2016-01-20|1926.96
#2016-01-21|1925.69
#2016-01-22|1964.08
#2016-01-25|1994.27
#2016-01-26|1989.52
#2016-01-27|2004.65
#2016-01-28|1993.72
#2016-01-29|2006.27
#2016-02-01|2022.72
#2016-02-02|2001.43
#2016-02-03|1963.84
#2016-02-04|1929.24
#2016-02-05|1901.45
#2016-02-08|1857.86
#2016-02-09|1859.51
#2016-02-10|1907.99
#2016-02-11|1862.69
#2016-02-12|1893.54
#2016-02-15|1907.00
#2016-02-16|1915.51
#2016-02-17|1962.76
#2016-02-18|1988.67
#2016-02-19|1985.93
#2016-02-22|2025.09
#2016-02-23|2027.12
#2016-02-24|1994.80
#2016-02-25|2045.86
#2016-02-26|2057.98
#2016-02-29|2062.87
#2016-03-01|2083.12
#2016-03-02|2085.48
#2016-03-03|2081.78
#2016-03-04|2104.89
#2016-03-07|2109.04
#2016-03-08|2101.48
#2016-03-09|2105.89
#2016-03-10|2113.46
#2016-03-11|2146.65
#2016-03-14|2151.98
#2016-03-15|2179.57
#2016-03-16|2163.45
#2016-03-17|2177.16
#2016-03-18|2184.30
#2016-03-21|2176.72
#2016-03-22|2176.87
#2016-03-23|2182.23
#2016-03-24|2176.54
#2016-03-25| .
#2016-03-28| .
#2016-03-29|2172.00
#2016-03-30|2219.16
#2016-03-31|2206.29
#2016-04-01|2204.24
#2016-04-04|2197.79
#2016-04-05|2164.91
#2016-04-06|2177.39
#2016-04-07|2175.61
#2016-04-08|2194.37
#2016-04-11|2194.67
#2016-04-12|2172.04
#2016-04-13|2182.65
#2016-04-14|2164.93
#2016-04-15|2141.27
#2016-04-18|2128.69
#2016-04-19|2152.42
#2016-04-20|2143.87
#2016-04-21|2130.13
#2016-04-22|2109.48
#2016-04-25|2088.38
#2016-04-26|2107.31
#2016-04-27|2147.70
#2016-04-28|2142.68
#2016-04-29|2138.93
#2016-05-02|2117.82
#2016-05-03|2109.59
#2016-05-04|2115.17
#2016-05-05| .
#2016-05-06|2143.18
#2016-05-09|2160.43
#2016-05-10|2180.89
#2016-05-11|2186.83
#2016-05-12|2190.15
#2016-05-13|2207.23
#2016-05-16|2200.73
#2016-05-17|2201.22
#2016-05-18|2202.38
#2016-05-19|2157.36
#2016-05-20|2169.33
#2016-05-23|2198.47
#2016-05-24|2201.80
#2016-05-25|2199.85
#2016-05-26|2220.38
#2016-05-27|2236.89
#2016-05-30|2227.21
#2016-05-31|2238.90
#2016-06-01|2215.08
#2016-06-02|2212.29
#2016-06-03|2209.05
#2016-06-06| .
#2016-06-07|2190.62
#2016-06-08|2186.93
#2016-06-09|2175.57
#2016-06-10|2132.17
#2016-06-13|2081.96
#2016-06-14|2058.26
#2016-06-15|2070.97
#2016-06-16|2054.50
#2016-06-17|2054.94
#2016-06-20|2091.68
#2016-06-21|2122.47
#2016-06-22|2128.54
#2016-06-23|2137.52
#2016-06-24| .
#2016-06-27|2007.03
#2016-06-28|2086.26
#2016-06-29|2137.44
#2016-06-30|2177.72
#2016-07-01|2207.72
#2016-07-04|2198.93
#2016-07-05|2210.68
#2016-07-06|2193.21
#2016-07-07|2216.86
#2016-07-08|2232.61
#2016-07-11|2281.22
#2016-07-12|2303.02
#2016-07-13|2314.63
#2016-07-14|2294.94
#2016-07-15|2293.28
#2016-07-18|2297.49
#2016-07-19|2304.46
#2016-07-20|2327.27
#2016-07-21|2305.42
#2016-07-22|2313.93
#2016-07-25|2327.08
#2016-07-26|2329.74
#2016-07-27|2321.63
#2016-07-28|2319.85
#2016-07-29|2310.63
#2016-08-01|2293.29
#2016-08-02|2263.34
#2016-08-03|2263.30
#2016-08-04|2280.96
#2016-08-05|2291.61
#2016-08-08|2284.82
#2016-08-09|2293.04
#2016-08-10|2337.04
#2016-08-11|2356.49
#2016-08-12|2346.27
#2016-08-15|2346.41
#2016-08-16|2315.73
#2016-08-17|2276.03
#2016-08-18|2302.81
#2016-08-19|2281.01
#2016-08-22|2263.89
#2016-08-23|2265.16
#2016-08-24|2253.24
#2016-08-25|2247.69
#2016-08-26|2236.58
#2016-08-29|2243.49
#2016-08-30|2275.77
#2016-08-31|2267.25
#2016-09-01|2288.92
#2016-09-02|2318.78
#2016-09-05|2331.59
#2016-09-06|2338.29
#2016-09-07|2328.13
#2016-09-08|2306.13
#2016-09-09|2282.76
#2016-09-12|2267.96
#2016-09-13|2251.14
#2016-09-14|2273.62
#2016-09-15|2292.81
#2016-09-16|2306.78
#2016-09-19|2362.39
#2016-09-20|2332.65
#2016-09-21|2336.37
#2016-09-22|2349.63
#2016-09-23|2330.99
#2016-09-26|2320.69
#2016-09-27|2328.47
#2016-09-28|2320.49
#2016-09-29|2319.18
#2016-09-30|2315.63
#2016-10-03|2342.72
#2016-10-04|2346.92
#2016-10-05|2317.84
#2016-10-06|2333.12
#2016-10-07|2313.16
#2016-10-10|2327.39
#2016-10-11|2325.78
#2016-10-12|2312.15
#2016-10-13|2325.75
#2016-10-14|2357.71
#2016-10-17|2351.37
#2016-10-18|2349.69
#2016-10-19|2350.78
#2016-10-20|2357.02
#2016-10-21|2355.97
#2016-10-24|2340.93
#2016-10-25|2305.71
#2016-10-26|2296.72
#2016-10-27|2275.29
#2016-10-28|2275.64
#2016-10-31|2250.88
#2016-11-01|2211.98
#2016-11-02|2178.61
#2016-11-03|2159.20
#2016-11-04|2136.99
#2016-11-07|2138.22
#2016-11-08|2148.53
#2016-11-09|2116.35
#2016-11-10|2090.05
#2016-11-11|2073.73
#2016-11-14|2039.96
#2016-11-15|2063.03
#2016-11-16|2093.57
#2016-11-17|2085.35
#2016-11-18|2113.59
#2016-11-21|2116.53
#2016-11-22|2113.98
#2016-11-23|2103.42
#2016-11-24|2095.25
#2016-11-25|2087.13
#2016-11-28|2092.53
#2016-11-29|2089.59
#2016-11-30|2094.96
#2016-12-01|2069.16
#2016-12-02|2067.20
#2016-12-05|2075.59
#2016-12-06|2086.91
#2016-12-07|2081.69
#2016-12-08|2100.66
#2016-12-09|2146.50
#2016-12-12|2138.41
#2016-12-13|2150.84
#2016-12-14|2162.31
#2016-12-15|2181.09
#2016-12-16|2178.80
#2016-12-19|2194.97
#2016-12-20|2182.82
#2016-12-21|2178.20
#2016-12-22|2143.94
#2016-12-23|2170.20
#2016-12-26| .
#2016-12-27|2186.28
#2016-12-28|2173.20
#2016-12-29|2188.95
#2016-12-30|2191.51
#2017-01-02|2210.28
#2017-01-03|2197.44
#2017-01-04|2205.09
#2017-01-05|2193.05
#2017-01-06| .
#2017-01-09|2203.56
#2017-01-10|2210.46
#2017-01-11|2209.24
#2017-01-12|2207.44
#2017-01-13|2204.74
#2017-01-16|2206.13
#2017-01-17|2190.50
#2017-01-18|2204.47
#2017-01-19|2205.73
#2017-01-20|2227.20
#2017-01-23|2202.17
#2017-01-24|2203.81
#2017-01-25|2205.78
#2017-01-26|2166.82
#2017-01-27|2165.77
#2017-01-30|2150.71
#2017-01-31|2159.14
#2017-02-01|2145.75
#2017-02-02|2164.90
#2017-02-03|2172.88
#2017-02-06|2164.52
#2017-02-07|2154.13
#2017-02-08|2161.78
#2017-02-09|2159.40
#2017-02-10|2156.46
#2017-02-13|2148.23
#2017-02-14|2152.99
#2017-02-15|2146.08
#2017-02-16|2161.35
#2017-02-17|2217.54
#2017-02-20|2280.46
#2017-02-21|2291.82
#2017-02-22|2288.60
#2017-02-23|2284.75
#2017-02-24|2267.26
#2017-02-27|2272.37
#2017-02-28|2292.80
#2017-03-01|2313.58
#2017-03-02|2305.67
#2017-03-03|2292.51
#2017-03-06|2292.68
#2017-03-07|2299.82
#2017-03-08|2296.63
#2017-03-09|2293.56
#2017-03-10|2283.54
#2017-03-13|2304.54
#2017-03-14|2290.16
#2017-03-15|2299.67
#2017-03-16|2311.50
#2017-03-17|2309.24
#2017-03-20|2323.26
#2017-03-21|2309.26
#2017-03-22|2303.87
#2017-03-23|2286.48
#2017-03-24|2288.87
#2017-03-27|2251.66
#2017-03-28|2260.56
#2017-03-29|2255.18
#2017-03-30|2269.80
#2017-03-31|2278.79
#2017-04-03|2268.54
#2017-04-04|2261.25
#2017-04-05|2260.98
#2017-04-06|2282.50
#2017-04-07|2328.33
#2017-04-10|2327.03
#2017-04-11|2303.33
#2017-04-12|2312.88
#2017-04-13|2323.62
#2017-04-14| .
#2017-04-17| .
#2017-04-18|2333.63
#2017-04-19|2328.94
#2017-04-20|2385.26
#2017-04-21|2384.97
#2017-04-24|2381.62
#2017-04-25|2376.72
#2017-04-26|2395.26
#2017-04-27|2416.24
#2017-04-28|2409.13
#2017-05-01| .
#2017-05-02|2418.83
#2017-05-03|2409.69
#2017-05-04|2429.97
#2017-05-05|2432.34
#2017-05-08|2431.62
#2017-05-09|2443.28
#2017-05-10|2427.25
#2017-05-11|2459.55
#2017-05-12|2452.12
#2017-05-15|2435.96
#2017-05-16|2456.70
#2017-05-17|2444.68
#2017-05-18|2415.50
#2017-05-19|2426.15
#2017-05-22|2439.59
#2017-05-23|2466.06
#2017-05-24|2483.71
#2017-05-25| .
#2017-05-26|2493.85
#2017-05-29|2463.50
#2017-05-30|2494.36
#2017-05-31|2520.76
#2017-06-01|2534.86
#2017-06-02|2551.53
#2017-06-05|2542.17
#2017-06-06| .
#2017-06-07|2545.53
#2017-06-08|2504.38
#2017-06-09|2494.04
#2017-06-12|2472.48
#2017-06-13|2489.07
#2017-06-14|2531.01
#2017-06-15|2501.92
#2017-06-16|2513.09
#2017-06-19|2502.08
#2017-06-20|2522.24
#2017-06-21|2489.27
#2017-06-22|2464.91
#2017-06-23| .
#2017-06-26|2435.07
#2017-06-27|2414.46
#2017-06-28|2421.68
#2017-06-29|2377.48
#2017-06-30|2394.07
#2017-07-03|2381.04
#2017-07-04|2390.69
#2017-07-05|2390.41
#2017-07-06|2381.16
#2017-07-07|2410.61
#2017-07-10|2402.12
#2017-07-11|2363.47
#2017-07-12|2415.10
#2017-07-13|2348.53
#2017-07-14|2312.44
#2017-07-17|2326.41
#2017-07-18|2310.95
#2017-07-19|2308.90
#2017-07-20|2298.17
#2017-07-21|2278.09
#2017-07-24|2251.37
#2017-07-25|2236.53
#2017-07-26|2229.32
#2017-07-27|2251.96
#2017-07-28|2229.80
#2017-07-31|2239.26
#2017-08-01|2245.78
#2017-08-02|2279.65
#2017-08-03|2276.38
#2017-08-04|2303.07
#2017-08-07|2285.32
#2017-08-08|2302.94
#2017-08-09|2278.62
#2017-08-10|2262.58
#2017-08-11|2234.64
#2017-08-14|2252.31
#2017-08-15|2252.56
#2017-08-16|2264.37
#2017-08-17|2254.25
#2017-08-18|2221.01
#2017-08-21|2229.45
#2017-08-22|2236.16
#2017-08-23|2216.44
#2017-08-24|2214.92
#2017-08-25|2264.15
#2017-08-28|2224.26
#2017-08-29|2206.43
#2017-08-30|2218.31
#2017-08-31|2232.72
#2017-09-01|2217.12
#2017-09-04|2199.82
#2017-09-05|2208.62
#2017-09-06|2202.74
#2017-09-07|2218.16
#2017-09-08|2245.13
#2017-09-11|2262.26
#2017-09-12|2270.32
#2017-09-13|2310.73
#2017-09-14|2240.21
#2017-09-15|2181.68
#2017-09-18|2199.94
#2017-09-19|2194.11
#2017-09-20|2187.41
#2017-09-21|2196.25
#2017-09-22|2197.69
#2017-09-25|2229.73
#2017-09-26|2240.06
#2017-09-27|2236.39
#2017-09-28|2271.45
#2017-09-29|2282.45
#2017-10-02|2272.07
#2017-10-03|2284.60
#2017-10-04|2291.58
#2017-10-05|2279.18
#2017-10-06|2261.56
#2017-10-09|2261.21
#2017-10-10|2276.50
#2017-10-11|2275.63
#2017-10-12|2285.56
#2017-10-13|2318.43
#2017-10-16|2322.18
#2017-10-17|2347.49
#2017-10-18|2341.67
#2017-10-19|2346.97
#2017-10-20|2341.90
#2017-10-23|2336.12
#2017-10-24|2337.82
#2017-10-25|2316.51
#2017-10-26|2348.83
#2017-10-27|2406.88
#2017-10-30|2438.06
#2017-10-31|2437.59
#2017-11-01|2450.08
#2017-11-02|2455.26
#2017-11-03|2473.36
#2017-11-06|2475.13
#2017-11-07|2446.15
#2017-11-08|2442.92
#2017-11-09|2411.32
#2017-11-10|2408.68
#2017-11-13|2403.77
#2017-11-14|2411.50
#2017-11-15|2397.09
#2017-11-16|2419.99
#2017-11-17|2408.67
#2017-11-20|2422.52
#2017-11-21|2467.01
#2017-11-22|2462.64
#2017-11-23|2476.98
#2017-11-24|2465.73
#2017-11-27|2447.81
#2017-11-28|2442.44
#2017-11-29|2423.95
#2017-11-30|2448.23
#2017-12-01|2442.21
#2017-12-04|2467.68
#2017-12-05|2473.56
#2017-12-06|2472.13
#2017-12-07|2482.02
#2017-12-08|2456.96
#2017-12-11|2474.78
#2017-12-12|2504.22
#2017-12-13|2508.68
#2017-12-14|2511.80
#2017-12-15|2506.82
#2017-12-18|2529.25
#2017-12-19|2503.63
#2017-12-20|2491.44
#2017-12-21|2512.36
#2017-12-22|2526.93
#2017-12-25| .
#2017-12-26| .
#2017-12-27|2537.84
#2017-12-28|2529.38
#2017-12-29|2540.95
#2018-01-01| .
#2018-01-02|2528.95
#2018-01-03|2527.73
#2018-01-04|2561.45
#2018-01-05|2582.88
#2018-01-08|2603.23
#2018-01-09|2637.31
#2018-01-10|2612.30
#2018-01-11|2608.31
#2018-01-12|2655.71
#2018-01-15|2604.74
#2018-01-16|2588.17
#2018-01-17|2610.57
#2018-01-18|2624.08
#2018-01-19|2680.37
#2018-01-22|2673.08
#2018-01-23|2672.57
#2018-01-24|2650.65
#2018-01-25|2627.45
#2018-01-26|2692.05
#2018-01-29|2687.76
#2018-01-30|2679.10
#2018-01-31|2664.63
#2018-02-01|2657.08
#2018-02-02|2632.39
#2018-02-05|2578.67
#2018-02-06|2599.93
#2018-02-07|2669.18
#2018-02-08|2657.37
#2018-02-09|2648.79
#2018-02-12|2693.55
#2018-02-13|2713.33
#2018-02-14|2680.54
#2018-02-15|2682.77
#2018-02-16|2706.93
#2018-02-19|2680.38
#2018-02-20|2715.13
#2018-02-21|2689.08
#2018-02-22|2699.72
#2018-02-23|2701.53
#2018-02-26|2719.19
#2018-02-27|2741.63
#2018-02-28|2708.25
#2018-03-01|2664.64
#2018-03-02|2649.05
#2018-03-05|2668.04
#2018-03-06|2683.77
#2018-03-07|2691.17
#2018-03-08|2747.14
#2018-03-09|2718.99
#2018-03-12|2719.19
#2018-03-13|2713.11
#2018-03-14|2684.44
#2018-03-15|2672.66
#2018-03-16|2630.43
#2018-03-19|2616.61
#2018-03-20|2606.63
#2018-03-21|2616.14
#2018-03-22|2593.20
#2018-03-23|2604.86
#2018-03-26|2595.44
#2018-03-27|2604.34
#2018-03-28|2617.82
#2018-03-29|2638.69
#2018-03-30| .
#2018-04-02| .
#2018-04-03|2631.80
#2018-04-04|2596.65
#2018-04-05|2626.07
#2018-04-06|2648.23
#2018-04-09|2639.09
#2018-04-10|2639.84
#2018-04-11|2627.13
#2018-04-12|2647.31
#2018-04-13|2662.14
#2018-04-16|2672.19
#2018-04-17|2696.73
#2018-04-18|2707.92
#2018-04-19|2694.13
#2018-04-20|2669.13
#2018-04-23|2696.58
#2018-04-24|2680.71
#2018-04-25|2712.61
#2018-04-26|2773.85
#2018-04-27|2758.68
#2018-04-30|2764.64
#2018-05-01|2764.64
#2018-05-02|2738.05
#2018-05-03|2733.23
#2018-05-04|2755.67
#2018-05-07|2751.43
#2018-05-08|2761.92
#2018-05-09|2748.94
#2018-05-10|2748.94
#2018-05-11|2720.30
#2018-05-14|2729.69
#2018-05-15|2731.44
#2018-05-16|2715.28
#2018-05-17|2736.31
#2018-05-18|2742.36
#2018-05-21|2750.28
#2018-05-22|2747.51
#2018-05-23|2736.15
#2018-05-24|2759.57
#2018-05-25|2790.15
#2018-05-28|2786.67
#2018-05-29|2774.26
#2018-05-30|2782.50
#2018-05-31|2804.19
#2018-06-01|2827.64
#2018-06-04|2856.55
#2018-06-05|2853.09
#2018-06-06| .
#2018-06-07|2851.41
#2018-06-08|2875.01
#2018-06-11|2870.61
#2018-06-12|2858.37
#2018-06-13|2881.77
#2018-06-14|2869.17
#2018-06-15|2878.41
#2018-06-18|2851.93
#2018-06-19|2831.96
#2018-06-20|2835.46
#2018-06-21|2843.31
#2018-06-22| .
#2018-06-25|2871.32
#2018-06-26|2935.09
#2018-06-27|2926.86
#2018-06-28|2864.28
#2018-06-29|2914.51
#2018-07-02|2914.82
#2018-07-03|2911.93
#2018-07-04|2906.93
#2018-07-05|2906.46
#2018-07-06|2923.33
#2018-07-09|2909.00
#2018-07-10|2948.21
#2018-07-11|2939.72
#2018-07-12|2977.66
#2018-07-13|2988.12
#2018-07-16|3007.80
#2018-07-17|2975.08
#2018-07-18|2917.86
#2018-07-19|2881.29
#2018-07-20|2900.95
#2018-07-23|2879.33
#2018-07-24|2896.53
#2018-07-25|2900.14
#2018-07-26|2897.50
#2018-07-27|2949.06
#2018-07-30|2931.47
#2018-07-31|2928.46
#2018-08-01|2954.20
#2018-08-02|2969.95
#2018-08-03|2974.09
#2018-08-06|2982.81
#2018-08-07|2969.72
#2018-08-08|2977.90
#2018-08-09|2990.38
#2018-08-10|2963.40
#2018-08-13|2959.08
#2018-08-14|2944.41
#2018-08-15|2964.60
#2018-08-16|2957.53
#2018-08-17|2987.22
#2018-08-20|2995.17
#2018-08-21|3002.54
#2018-08-22|2991.33
#2018-08-23|2994.18
#2018-08-24|2991.92
#2018-08-27|2985.67
#2018-08-28|2979.24
#2018-08-29|2999.35
#2018-08-30|3020.22
#2018-08-31|3025.56
#2018-09-03|3048.54
#2018-09-04|3034.05
#2018-09-05|2978.75
#2018-09-06|2952.29
#2018-09-07|2957.45
#2018-09-10|2983.12
#2018-09-11|2987.37
#2018-09-12|2999.53
#2018-09-13|3008.47
#2018-09-14|3021.97
#2018-09-17|3027.96
#2018-09-18|3026.60
#2018-09-19|2984.06
#2018-09-20|3013.54
#2018-09-21|3066.49
#2018-09-24|3030.40
#2018-09-25|3024.94
#2018-09-26|3032.24
#2018-09-27|3057.73
#2018-09-28|3099.36
#2018-10-01|3049.77
#2018-10-02|3021.72
#2018-10-03|3059.09
#2018-10-04|2970.25
#2018-10-05|2918.45
#2018-10-08|2903.60
#2018-10-09|2927.74
#2018-10-10|2865.83
#2018-10-11|2839.30
#2018-10-12|2814.21
#2018-10-15|2806.93
#2018-10-16|2858.01
#2018-10-17|2847.14
#2018-10-18|2852.57
#2018-10-19|2835.52
#2018-10-22|2782.01
#2018-10-23|2742.19
#2018-10-24|2743.63
#2018-10-25|2658.21
#2018-10-26|2715.06
#2018-10-29|2777.65
#2018-10-30|2824.03
#2018-10-31|2848.13
#2018-11-01|2829.82
#2018-11-02|2827.55
#2018-11-05|2806.40
#2018-11-06|2773.81
#2018-11-07|2769.54
#2018-11-08|2767.36
#2018-11-09|2753.36
#2018-11-12|2744.07
#2018-11-13|2773.93
#2018-11-14|2750.51
#2018-11-15|2727.81
#2018-11-16|2722.29
#2018-11-19|2696.34
#2018-11-20|2655.67
#2018-11-21|2676.95
#2018-11-22|2675.83
#2018-11-23|2690.60
#2018-11-26|2720.73
#2018-11-27|2722.40
#2018-11-28|2737.15
#2018-11-29|2762.69
#2018-11-30|2740.65
#2018-12-03|2793.00
#2018-12-04|2744.99
#2018-12-05|2725.33
#2018-12-06|2678.50
#2018-12-07|2699.66
#2018-12-10|2638.12
#2018-12-11|2690.14
#2018-12-12|2746.13
#2018-12-13|2736.26
#2018-12-14|2690.82
#2018-12-17|2670.88
#2018-12-18|2652.13
#2018-12-19|2657.64
#2018-12-20|2615.13
#2018-12-21|2631.61
#2018-12-24| .
#2018-12-25| .
#2018-12-26| .
#2018-12-27|2551.50
#2018-12-28|2579.59
#2018-12-31| .
#2019-01-01| .
#2019-01-02|2581.63
#2019-01-03|2573.36
#2019-01-04|2600.13
#2019-01-07|2595.73
#2019-01-08|2614.92
#2019-01-09|2682.91
#2019-01-10|2660.97
#2019-01-11|2670.20
#2019-01-14|2675.64
#2019-01-15|2676.59
#2019-01-16|2674.63
#2019-01-17|2704.16
#2019-01-18|2739.79
#2019-01-21|2718.15
#2019-01-22|2718.59
#2019-01-23|2727.91
#2019-01-24|2737.22
#2019-01-25|2688.90
#2019-01-28|2677.70
#2019-01-29|2688.19
#2019-01-30|2705.72
#2019-01-31|2688.65
#2019-02-01|2690.53
#2019-02-04|2719.76
#2019-02-05|2732.35
#2019-02-06|2730.70
#2019-02-07|2723.52
#2019-02-08|2658.95
#2019-02-11|2729.52
#2019-02-12|2756.22
#2019-02-13|2781.17
#2019-02-14|2797.95
#2019-02-15|2794.29
#2019-02-18|2812.77
#2019-02-19|2811.21
#2019-02-20|2874.17
#2019-02-21|2892.86
#2019-02-22|2896.96
#2019-02-25|2870.19
#2019-02-26|2866.92
#2019-02-27|2828.53
#2019-02-28|2813.48
#2019-03-01|2820.18
#2019-03-04|2831.51
#2019-03-05|2821.81
#2019-03-06|2794.56
#2019-03-07|2750.34
#2019-03-08|2727.26
#2019-03-11|2728.51
#2019-03-12|2712.92
#2019-03-13|2708.99
#2019-03-14|2726.53
#2019-03-15|2738.31
#2019-03-18|2742.87
#2019-03-19|2753.62
#2019-03-20|2731.25
#2019-03-21|2730.18
#2019-03-22|2705.95
#2019-03-25|2742.85
#2019-03-26|2749.53
#2019-03-27|2760.90
#2019-03-28|2800.63
#2019-03-29|2820.31
#2019-04-01|2820.20
#2019-04-02|2842.00
#2019-04-03|2866.74
#2019-04-04|2866.51
#2019-04-05|2867.64
#2019-04-08|2851.24
#2019-04-09|2855.56
#2019-04-10|2887.06
#2019-04-11|2882.67
#2019-04-12|2907.10
#2019-04-15|2920.78
#2019-04-16|2903.72
#2019-04-17|2906.05
#2019-04-18|2908.51
#2019-04-19|2908.51
#2019-04-22|2908.51
#2019-04-23|3002.85
#2019-04-24|3026.75
#2019-04-25|3057.21
#2019-04-26|3107.23
#2019-04-29|3169.95
#2019-04-30|3181.43
#2019-05-01| .
#2019-05-02|3224.37
#2019-05-03|3240.76
#2019-05-06|3252.22
#2019-05-07|3275.76
#2019-05-08|3300.02
#2019-05-09|3301.12
#2019-05-10|3341.10
#2019-05-13|3307.33
#2019-05-14|3352.33
#2019-05-15|3405.33
#2019-05-16|3478.94
#2019-05-17|3493.89
#2019-05-20|3425.30
#2019-05-21|3414.88
#2019-05-22|3415.64
#2019-05-23|3403.85
#2019-05-24|3429.77
#2019-05-27|3433.05
#2019-05-28|3444.27
#2019-05-29|3408.39
#2019-05-30| .
#2019-05-31|3365.99
#2019-06-03|3384.58
#2019-06-04|3370.27
#2019-06-05|3393.79
#2019-06-06| .
#2019-06-07|3439.45
#2019-06-10|3460.54
#2019-06-11|3481.01
#2019-06-12|3513.83
#2019-06-13|3551.60
#2019-06-14|3564.13
#2019-06-17|3572.68
#2019-06-18|3580.35
#2019-06-19|3582.00
#2019-06-20|3588.52
#2019-06-21| .
#2019-06-24|3622.65
#2019-06-25|3627.79
#2019-06-26|3569.52
#2019-06-27|3555.32
#2019-06-28|3574.21
#2019-07-01|3583.71
#2019-07-02|3611.52
#2019-07-03|3650.11
#2019-07-04|3640.34
#2019-07-05|3638.36
#2019-07-08|3674.31
#2019-07-09|3691.58
#2019-07-10|3684.68
#2019-07-11|3690.23
#2019-07-12|3693.16
#2019-07-15|3711.10
#2019-07-16|3759.66
#2019-07-17|3785.91
#2019-07-18|3759.17
#2019-07-19|3845.24
#2019-07-22|3832.14
#2019-07-23|3847.90
#2019-07-24|3836.99
#2019-07-25|3828.09
#2019-07-26|3842.80
#2019-07-29|3839.96
#2019-07-30|3877.88
#2019-07-31|3883.35
#2019-08-01|3949.36
#2019-08-02|3872.57
#2019-08-05|3762.43
#2019-08-06|3746.65
#2019-08-07|3792.49
#2019-08-08|3863.39
#2019-08-09|3831.70
#2019-08-12|3827.09
#2019-08-13|3798.14
#2019-08-14|3772.11
#2019-08-15|3759.81
#2019-08-16|3786.90
#2019-08-19|3828.93
#2019-08-20|3793.54
#2019-08-21|3865.13
#2019-08-22|3813.35
#2019-08-23|3792.22
#2019-08-26|3805.29
#2019-08-27|3821.49
#2019-08-28|3786.10
#2019-08-29|3829.50
#2019-08-30|3900.62
#2019-09-02|3897.26
#2019-09-03|3901.19
#2019-09-04|3932.53
#2019-09-05|3872.32
#2019-09-06|3920.04
#2019-09-09|3822.81
#2019-09-10|3639.71
#2019-09-11|3661.03
#2019-09-12|3724.63
#2019-09-13|3651.58
#2019-09-16|3602.88
#2019-09-17|3665.01
#2019-09-18|3683.80
#2019-09-19|3701.02
#2019-09-20|3701.39
#2019-09-23|3680.04
#2019-09-24|3774.19
#2019-09-25|3707.46
#2019-09-26|3779.72
#2019-09-27|3762.30
#2019-09-30|3792.26
#2019-10-01|3813.64
#2019-10-02|3729.76
#2019-10-03|3745.52
#2019-10-04|3830.62
#2019-10-07|3878.87
#2019-10-08|3843.55
#2019-10-09|3852.97
#2019-10-10|3719.37
#2019-10-11|3699.64
#2019-10-14|3739.42
#2019-10-15|3780.61
#2019-10-16|3685.77
#2019-10-17|3690.38
#2019-10-18|3670.89
#2019-10-21|3646.52
#2019-10-22|3659.03
#2019-10-23|3637.79
#2019-10-24|3491.70
#2019-10-25|3402.35
#2019-10-28|3420.55
#2019-10-29|3437.81
#2019-10-30|3515.75
#2019-10-31|3568.65
#2019-11-01|3599.06
#2019-11-04|3633.84
#2019-11-05|3618.33
#2019-11-06|3673.03
#2019-11-07|3682.27
#2019-11-08|3690.30
#2019-11-11|3709.53
#2019-11-12|3716.24
#2019-11-13|3712.54
#2019-11-14|3680.16
#2019-11-15|3721.93
#2019-11-18|3696.86
#2019-11-19|3706.47
#2019-11-20|3691.96
#2019-11-21|3637.12
#2019-11-22|3639.61
#2019-11-25|3673.68
#2019-11-26|3716.28
#2019-11-27|3703.90
#2019-11-28|3711.08
#2019-11-29|3601.96
#2019-12-02|3556.84
#2019-12-03|3525.18
#2019-12-04|3547.70
#2019-12-05|3556.34
#2019-12-06|3569.06
#2019-12-09|3549.26
#2019-12-10|3547.45
#2019-12-11|3538.68
#2019-12-12|3487.61
#2019-12-13|3501.38
#2019-12-16|3544.31
#2019-12-17|3546.44
#2019-12-18|3588.79
#2019-12-19|3587.76
#2019-12-20|3627.89
#2019-12-23|3623.71
#2019-12-24| .
#2019-12-25| .
#2019-12-26| .
#2019-12-27|3675.66
#2019-12-30|3669.82
#2019-12-31| .
#2020-01-01| .
#2020-01-02|3744.57
#2020-01-03|3721.23
#2020-01-06| .
#2020-01-07|3762.35
#2020-01-08|3784.66
#2020-01-09|3763.35
#2020-01-10|3742.17
#2020-01-13|3768.03
#2020-01-14|3795.05
#2020-01-15|3717.02
#2020-01-16|3749.30
#2020-01-17|3767.04
#2020-01-20|3750.11
#2020-01-21|3764.72
#2020-01-22|3748.29
#2020-01-23|3729.83
#2020-01-24|3758.29
#2020-01-27|3690.83
#2020-01-28|3718.65
#2020-01-29|3815.95
#2020-01-30|3892.46
#2020-01-31|3756.26
#2020-02-03|3747.20
#2020-02-04|3780.85
#2020-02-05|3757.72
#2020-02-06|3774.72
#2020-02-07|3759.72
#2020-02-10|3770.21
#2020-02-11|3786.66
#2020-02-12|3768.65
#2020-02-13|3781.40
#2020-02-14|3803.36
#2020-02-17|3806.94
#2020-02-18|3810.80
#2020-02-19|3863.33
#2020-02-20|3861.85
#2020-02-21|3848.07
#2020-02-24|3706.64
#2020-02-25|3690.91
#2020-02-26|3681.69
#2020-02-27|3542.49
#2020-02-28|3390.09
#2020-03-02|3417.85
#2020-03-03|3506.32
#2020-03-04|3511.69
#2020-03-05|3489.52
#2020-03-06|3354.32
#2020-03-09|3204.44
#2020-03-10|3225.02
#2020-03-11|3216.73
#2020-03-12|2830.17
#2020-03-13|2843.22
#2020-03-16|2736.01
#2020-03-17|2875.67
#2020-03-18|2885.57
#2020-03-19|2984.64
#2020-03-20|2944.58
#2020-03-23|2759.47
#2020-03-24|2810.13
#2020-03-25|2898.75
#2020-03-26|3035.80
#2020-03-27|2976.82
#2020-03-30|3047.81
#2020-03-31|3211.06
#2020-04-01|3169.61
#2020-04-02|3138.53
#2020-04-03|3139.39
#2020-04-06|3128.39
#2020-04-07|3249.84
#2020-04-08|3180.23
#2020-04-09|3182.02
#2020-04-10|3182.02
#2020-04-13|3182.02
#2020-04-14|3304.57
#2020-04-15|3293.52
#2020-04-16|3367.81
#2020-04-17|3469.10
#2020-04-20|3513.78
#2020-04-21|3410.49
#2020-04-22|3401.75
#2020-04-23|3416.87
#2020-04-24|3257.36
#2020-04-27|3030.49
#2020-04-28|3134.17
#2020-04-29|3230.64
#2020-04-30|3188.38
#2020-05-01|3188.38
#2020-05-04|3079.31
#2020-05-05|3155.22
#2020-05-06|3210.86
#2020-05-07|3219.10
#2020-05-08|3261.38
#2020-05-11|3279.23
#2020-05-12|3300.00
#2020-05-13|3241.72
#2020-05-14|3099.13
#2020-05-15|3108.08
#2020-05-18|3173.02
#2020-05-19|3207.83
#2020-05-20|3227.79
#2020-05-21|3227.79
#2020-05-22|3229.30
#2020-05-25|3314.05
#2020-05-26|3345.60
#2020-05-27|3195.73
#2020-05-28|3395.65
#2020-05-29|3368.53
#2020-06-01|3387.65
#2020-06-02|3400.83
#2020-06-03|3430.65
#2020-06-04|3403.34
#2020-06-05|3378.09
#2020-06-08|3301.64
#2020-06-09|3322.81
#2020-06-10|3356.61
#2020-06-11|3260.90
#2020-06-12|3258.35
#2020-06-15|3275.50
#2020-06-16|3336.85
#2020-06-17|3325.98
#2020-06-18|3312.07
#2020-06-19|3312.07
#2020-06-22|3253.96
#2020-06-23|3264.74
#2020-06-24|3206.61
#2020-06-25|3254.32
#2020-06-26|3273.23
#2020-06-29|3220.58
#2020-06-30|3203.69
#2020-07-01|3208.92
#2020-07-02|3174.62
#2020-07-03|3175.99
#2020-07-06|3194.72
#2020-07-07|3198.20
#2020-07-08|3166.90
#2020-07-09|3114.96
#2020-07-10|3139.70
#2020-07-13|3155.79
#2020-07-14|3137.23
#2020-07-15|3225.39
#2020-07-16|3247.53
#2020-07-17|3048.72
#2020-07-20|3038.79
#2020-07-21|3091.84
#2020-07-22|3082.19
#2020-07-23|3153.49
#2020-07-24|3156.31
#2020-07-27|3168.54
#2020-07-28|3164.88
#2020-07-29|3183.50
#2020-07-30|3139.50
#2020-07-31|3123.42
#2020-08-03|3143.53
#2020-08-04|3143.55
#2020-08-05|3242.50
#2020-08-06|3208.26
#2020-08-07|3270.74
#2020-08-10|3292.55
#2020-08-11|3270.99
#2020-08-12|3267.82
#2020-08-13|3328.66
#2020-08-14|3298.38
#2020-08-17|3303.85
#2020-08-18|3314.88
#2020-08-19|3351.78
#2020-08-20|3384.53
#2020-08-21|3371.88
#2020-08-24|3388.88
#2020-08-25|3480.48
#2020-08-26|3523.90
#2020-08-27|3521.80
#2020-08-28|3451.90
#2020-08-31|3420.23
#2020-09-01|3388.01
#2020-09-02|3404.75
#2020-09-03|3405.45
#2020-09-04|3344.03
#2020-09-07|3408.73
#2020-09-08|3361.46
#2020-09-09|3373.89
#2020-09-10|3324.75
#2020-09-11|3336.14
#2020-09-14|3347.88
#2020-09-15|3381.63
#2020-09-16|3374.65
#2020-09-17|3343.00
#2020-09-18|3314.67
#2020-09-21|3236.06
#2020-09-22|3254.12
#2020-09-23|3281.07
#2020-09-24|3267.42
#2020-09-25|3268.73
#2020-09-28|3322.26
#2020-09-29|3340.71
#2020-09-30|3362.20
#2020-10-01|3398.61
#2020-10-02|3357.97
#2020-10-05|3510.86
#2020-10-06|3532.01
#2020-10-07|3509.27
#2020-10-08|3565.97
#2020-10-09|3550.98
#2020-10-12|3588.70
#2020-10-13|3581.42
#2020-10-14|3584.27
#2020-10-15|3505.25
#2020-10-16|3511.56
#2020-10-19|3498.87
#2020-10-20|3470.52
#2020-10-21|3464.89
#2020-10-22|3577.70
#2020-10-23|3620.73
#2020-10-26|3532.70
#2020-10-27|3508.29
#2020-10-28|3406.39
#2020-10-29|3369.40
#2020-10-30|3336.29
#2020-11-02|3333.77
#2020-11-03|3392.89
#2020-11-04|3463.53
#2020-11-05|3431.44
#2020-11-06|3444.01
#2020-11-09|3505.40
#2020-11-10|3526.41
#2020-11-11|3604.41
#2020-11-12|3568.26
#2020-11-13|3536.21
#2020-11-16|3570.34
#2020-11-17|3539.24
#2020-11-18|3520.01
#2020-11-19|3442.44
#2020-11-20|3416.64
#2020-11-23|3366.08
#2020-11-24|3325.03
#2020-11-25|3323.62
#2020-11-26|3346.69
#2020-11-27|3370.39
#2020-11-30|3393.19
#2020-12-01|3371.60
#2020-12-02|3437.62
#2020-12-03|3442.28
#2020-12-04|3421.96
#2020-12-07|3424.12
#2020-12-08|3410.16
#2020-12-09|3395.23
#2020-12-10|3385.10
#2020-12-11|3371.89
#2020-12-14|3379.72
#2020-12-15|3353.98
#2020-12-16|3389.74
#2020-12-17|3373.23
#2020-12-18|3409.42
#2020-12-21|3367.26
#2020-12-22|3378.86
#2020-12-23|3375.27
#2020-12-24|3375.27
#2020-12-25|3375.27
#2020-12-28|3378.13
#2020-12-29|3406.41
#2020-12-30|3358.36
#2020-12-31|3358.36
#2021-01-01|3358.36
#2021-01-04|3385.24
#2021-01-05|3359.63
#2021-01-06|3359.63
#2021-01-07|3364.91
#2021-01-08|3389.38
#2021-01-11|3356.15
#2021-01-12|3305.24
#2021-01-13|3277.89
#2021-01-14|3299.37
#2021-01-15|3301.87
#2021-01-18|3305.33
#2021-01-19|3255.59
#2021-01-20|3241.54
#2021-01-21|3216.67
#2021-01-22|3236.98
#2021-01-25|3242.18
#2021-01-26|3277.75
#2021-01-27|3210.12
#2021-01-28|3312.66
#2021-01-29|3306.07
#2021-02-01|3331.92
#2021-02-02|3384.35
#2021-02-03|3428.10
#2021-02-04|3494.46
#2021-02-05|3455.99
#2021-02-08|3446.82
#2021-02-09|3420.29
#2021-02-10|3434.50
#2021-02-11|3434.39
#2021-02-12|3473.17
#2021-02-15|3516.06
#2021-02-16|3532.37
#2021-02-17|3558.22
#2021-02-18|3521.19
#2021-02-19|3528.73
#2021-02-22|3493.57
#2021-02-23|3493.44
#2021-02-24|3541.91
#2021-02-25|3545.77
#2021-02-26|3534.39
#2021-03-01|3599.42
#2021-03-02|3595.58
#2021-03-03|3611.86
#2021-03-04|3635.38
#2021-03-05|3653.96
#2021-03-08|3648.23
#2021-03-09|3659.79
#2021-03-10|3709.64
#2021-03-11|3793.12
#2021-03-12|3736.42
#2021-03-15|3753.99
#2021-03-16|3783.08
#2021-03-17|3759.47
#2021-03-18|3767.38
#2021-03-19|3745.35
#2021-03-22|3759.82
#2021-03-23|3792.01
#2021-03-24|3789.09
#2021-03-25|3801.69
#2021-03-26|3840.45
#2021-03-29|3862.85
#2021-03-30|3881.88
#2021-03-31|3858.74
#2021-04-01|3854.88
#2021-04-02|3854.88
#2021-04-05|3854.88
#2021-04-06|3937.82
#2021-04-07|3944.83
#2021-04-08|3971.37
#2021-04-09|3972.34
#2021-04-12|3954.11
#2021-04-13|3958.29
#2021-04-14|3947.14
#2021-04-15|3943.98
#2021-04-16|3940.43
#2021-04-19|3959.34
#2021-04-20|3876.81
#2021-04-21|3888.42
#2021-04-22|3918.33
#2021-04-23|3835.94
#2021-04-26|3856.47
#2021-04-27|3838.87
#2021-04-28|3861.60
#2021-04-29|3882.03
#2021-04-30|3843.47
#2021-05-03|3873.90
#2021-05-04|3858.39
#2021-05-05|3900.84
#2021-05-06|3879.58
#2021-05-07|3879.43
#2021-05-10|3864.93
#2021-05-11|3787.19
#2021-05-12|3764.92
#2021-05-13| .
#2021-05-14|3812.93
#2021-05-17|3860.58
#2021-05-18|3853.22
#2021-05-19|3830.21
#2021-05-20|3870.18
#2021-05-21|3860.78
#2021-05-24|3857.83
#2021-05-25|3869.27
#2021-05-26|3871.74
#2021-05-27|3846.99
#2021-05-28|3830.44
#2021-05-31|3848.18
#2021-06-01|3866.17
#2021-06-02|3842.00
#2021-06-03|3860.27
#2021-06-04|3859.38
#2021-06-07|3847.82
#2021-06-08|3865.70
#2021-06-09|3852.05
#2021-06-10|3857.09
#2021-06-11|3887.78
#2021-06-14|3910.40
#2021-06-15|3915.78
#2021-06-16|3967.93
#2021-06-17|3877.43
#2021-06-18|3816.54
#2021-06-21|3808.67
#2021-06-22|3814.45
#2021-06-23|3751.00
#2021-06-24|3789.91
#2021-06-25| .
#2021-06-28|3804.17
#2021-06-29|3825.80
#2021-06-30|3793.45
#2021-07-01|3701.02
#2021-07-02|3741.35
#2021-07-05|3786.06
#2021-07-06|3784.68
#2021-07-07|3859.19
#2021-07-08|3852.79
#2021-07-09|3822.52
#2021-07-12|3856.25
#2021-07-13|3898.64
#2021-07-14|3870.42
#2021-07-15|3878.80
#2021-07-16|3864.11
#2021-07-19|3920.45
#2021-07-20|3927.81
#2021-07-21|3978.20
#2021-07-22|3926.88
#2021-07-23|3973.04
#2021-07-26|3988.95
#2021-07-27|3995.13
#2021-07-28|4012.95
#2021-07-29|4032.64
#2021-07-30|4053.99
#2021-08-02|4071.92
#2021-08-03|4102.21
#2021-08-04|4109.40
#2021-08-05|4112.48
#2021-08-06|4069.53
#2021-08-09|4059.36
#2021-08-10|4092.61
#2021-08-11|4093.69
#2021-08-12|4082.11
#2021-08-13|4103.09
#2021-08-16|4074.18
#2021-08-17|4079.04
#2021-08-18|4093.39
#2021-08-19|4112.80
#2021-08-20|4167.08
#2021-08-23|4161.49
#2021-08-24|4132.77
#2021-08-25|4116.26
#2021-08-26|4102.70
#2021-08-27|4117.63
#2021-08-30|4145.88
#2021-08-31|4113.09
#2021-09-01|4064.56
#2021-09-02|4129.94
#2021-09-03|4114.93
#2021-09-06|4135.56
#2021-09-07|4089.75
#2021-09-08|4046.65
#2021-09-09|4036.31
#2021-09-10|3973.67
#2021-09-13|3975.39
#2021-09-14|3941.13
#2021-09-15|3910.29
#2021-09-16|3925.32
#2021-09-17|3909.75
#2021-09-20|3852.27
#2021-09-21|3875.55
#2021-09-22|3834.14
#2021-09-23|3847.14
#2021-09-24|3774.79
#2021-09-27|3781.95
#2021-09-28|3717.53
#2021-09-29|3743.58
#2021-09-30|3752.25
#2021-10-01|3739.58
#2021-10-04|3685.81
#2021-10-05|3649.71
#2021-10-06|3644.82
#2021-10-07|3648.55
#2021-10-08|3639.21
#2021-10-11|3617.57
#2021-10-12|3616.55
#2021-10-13|3666.93
#2021-10-14|3726.16
#2021-10-15|3713.34
#2021-10-18|3694.45
#2021-10-19|3663.67
#2021-10-20|3690.29
#2021-10-21|3695.55
#2021-10-22|3696.90
#2021-10-25|3677.95
#2021-10-26|3718.91
#2021-10-27|3729.01
#2021-10-28|3695.14
#2021-10-29|3697.41
#2021-11-01|3644.83
#2021-11-02|3697.91
#2021-11-03|3720.13
#2021-11-04|3767.40
#2021-11-05|3805.95
#2021-11-08|3754.25
#2021-11-09|3806.07
#2021-11-10|3823.38
#2021-11-11|3835.11
#2021-11-12|3883.92
#2021-11-15|3951.58
#2021-11-16|3928.42
#2021-11-17|3843.86
#2021-11-18|3827.75
#2021-11-19|3843.05
#2021-11-22|3816.26
#2021-11-23|3744.60
#2021-11-24|3709.59
#2021-11-25|3703.67
#2021-11-26|3567.78
#2021-11-29|3579.99
#2021-11-30|3536.19
#2021-12-01|3577.91
#2021-12-02|3564.70
#2021-12-03|3542.73
#2021-12-06|3602.99
#2021-12-07|3647.63
#2021-12-08|3703.87
#2021-12-09|3715.79
#2021-12-10|3706.84
#2021-12-13|3695.70
#2021-12-14|3653.81
#2021-12-15|3678.29
#2021-12-16|3714.81
#2021-12-17|3740.86
#2021-12-20|3699.32
#2021-12-21|3708.69
#2021-12-22|3723.89
#2021-12-23|3774.60
#2021-12-24|3774.60
#2021-12-27|3810.53
#2021-12-28|3826.17
#2021-12-29|3810.84
#2021-12-30|3794.40
#2021-12-31|3794.40
#2022-01-03|3830.87
#2022-01-04|3841.39
#2022-01-05|3832.50
#2022-01-06|3832.50
#2022-01-07|3733.61
#2022-01-10|3630.78
#2022-01-11|3650.68
#2022-01-12|3627.66
#2022-01-13|3633.35
#2022-01-14|3603.97
#2022-01-17|3613.32
#2022-01-18|3585.49
#2022-01-19|3608.02
#2022-01-20|3608.45
#2022-01-21|3589.37
#2022-01-24|3476.16
#2022-01-25|3399.50
#2022-01-26|3402.60
#2022-01-27|3396.72
#2022-01-28|3397.60
#2022-01-31|3408.33
#2022-02-01|3426.76
#2022-02-02|3494.62
#2022-02-03|3469.92
#2022-02-04|3529.66
#2022-02-07|3471.40
#2022-02-08|3420.42
#2022-02-09|3510.37
#2022-02-10|3534.99
#2022-02-11|3565.95
#2022-02-14|3541.28
#2022-02-15|3569.96
#2022-02-16|3581.03
#2022-02-17|3561.85
#2022-02-18|3505.07
#2022-02-21|3433.38
#2022-02-22|3389.62
#2022-02-23|3388.19
#2022-02-24|3328.99
#2022-02-25|3368.80
#2022-02-28|3363.79
#2022-03-01|3298.28
#2022-03-02|3286.60
#2022-03-03|3244.91
#2022-03-04|3168.26
#2022-03-07|3156.92
#2022-03-08|3124.04
#2022-03-09|3190.31
#2022-03-10|3128.40
#2022-03-11|3152.39
#2022-03-14|3240.06
#2022-03-15|3206.69
#2022-03-16|3297.50
#2022-03-17|3330.19
#2022-03-18|3360.50
#2022-03-21|3364.76
#2022-03-22|3358.96
#2022-03-23|3308.53
#2022-03-24|3264.19
#2022-03-25|3261.15
#2022-03-28|3316.26
#2022-03-29|3400.83
#2022-03-30|3400.32
#2022-03-31|3435.59
#2022-04-01|3425.00
#2022-04-04|3458.69
#2022-04-05|3511.23
#2022-04-06|3527.39
#2022-04-07|3603.24
#2022-04-08|3634.32
#2022-04-11|3609.60
#2022-04-12|3605.98
#2022-04-13|3586.82
#2022-04-14|3632.22
#2022-04-15| .
#2022-04-18| .
#2022-04-19|3629.95
#2022-04-20|3579.41
#2022-04-21|3594.55
#2022-04-22|3564.82
#2022-04-25|3419.87
#2022-04-26|3461.29
#2022-04-27|3367.37
#2022-04-28|3313.46
#2022-04-29|3391.54
#2022-05-02|3334.93
#2022-05-03|3326.06
#2022-05-04|3347.24
#2022-05-05|3360.75
#2022-05-06|3266.49
#2022-05-09|3201.32
#2022-05-10|3182.18
#2022-05-11|3184.06
#2022-05-12|3162.55
#2022-05-13|3232.50
#2022-05-16|3250.18
#2022-05-17|3257.49
#2022-05-18|3167.23
#2022-05-19|3173.97
#2022-05-20|3272.91
#2022-05-23|3290.58
#2022-05-24|3252.20
#2022-05-25|3263.00
#2022-05-26| .
#2022-05-27|3320.38
#2022-05-30|3340.06
#2022-05-31|3326.07
#2022-06-01|3282.98
#2022-06-02|3291.13
#2022-06-03|3286.98
#2022-06-06| .
#2022-06-07|3229.06
#2022-06-08|3216.02
#2022-06-09|3135.10
#2022-06-10|3074.86
#2022-06-13|3035.36
#2022-06-14|2973.80
#2022-06-15|3011.67
#2022-06-16|3027.65
#2022-06-17|3093.23
#2022-06-20|3114.19
#2022-06-21|3111.43
#2022-06-22|3173.13
#2022-06-23|3156.98
#2022-06-24|3156.98
#2022-06-27|3225.37
#2022-06-28|3257.32
#2022-06-29|3239.61
#2022-06-30|3281.31
#2022-07-01|3337.77
#2022-07-04|3401.37
#2022-07-05|3446.35
#2022-07-06|3404.73
#2022-07-07|3427.73
#2022-07-08|3390.97
#2022-07-11|3414.51
#2022-07-12|3433.19
#2022-07-13|3358.49
#2022-07-14|3297.85
#2022-07-15|3283.51
#2022-07-18|3288.57
#2022-07-19|3385.35
#2022-07-20|3335.02
#2022-07-21|3418.70
#2022-07-22|3497.60
#2022-07-25|3478.96
#2022-07-26|3415.50
#2022-07-27|3394.41
#2022-07-28|3399.72
#2022-07-29|3444.09
#2022-08-01|3421.96
#2022-08-02|3444.83
#2022-08-03|3412.41
#2022-08-04|3445.57
#2022-08-05|3409.70
#2022-08-08|3424.21
#2022-08-09|3366.91
#2022-08-10|3432.24
#2022-08-11|3450.11
#2022-08-12|3435.93
#2022-08-15|3451.10
#2022-08-16|3426.71
#2022-08-17|3406.56
#2022-08-18|3421.53
#2022-08-19|3403.94
#2022-08-22|3322.21
#2022-08-23|3240.80
#2022-08-24|3279.98
#2022-08-25|3318.19
#2022-08-26|3225.64
#2022-08-29|3232.03
#2022-08-30|3238.40
#2022-08-31|3228.29
#2022-09-01|3150.26
#2022-09-02|3179.55
#2022-09-05|3139.55
#2022-09-06|3154.55
#2022-09-07|3131.74
#2022-09-08|3131.04
#2022-09-09|3156.86
#2022-09-12|3198.15
#2022-09-13|3196.39
#2022-09-14|3113.00
#2022-09-15|3133.47
#2022-09-16|3091.04
#2022-09-19|3109.24
#2022-09-20|3054.83
#2022-09-21|3084.83
#2022-09-22|3063.54
#2022-09-23|3031.24
#2022-09-26|2974.59
#2022-09-27|2989.36
#2022-09-28|2979.46
#2022-09-29|2883.14
#2022-09-30|2940.68
#2022-10-03|2925.96
#2022-10-04|3002.84
#2022-10-05|2926.57
#2022-10-06|2923.24
#2022-10-07|2930.29
#2022-10-10|2944.75
#2022-10-11|2929.61
#2022-10-12|2917.59
#2022-10-13|2906.28
#2022-10-14|2939.49
#2022-10-17|2983.28
#2022-10-18|3025.08
#2022-10-19|2956.49
#2022-10-20|2965.28
#2022-10-21|2963.41
#2022-10-24|3018.51
#2022-10-25|3199.37
#2022-10-26|3274.79
#2022-10-27|3215.33
#2022-10-28|3284.31
#2022-10-31|3229.48
#2022-11-01|3201.83
#2022-11-02|3232.61
#2022-11-03|3210.54
#2022-11-04|3238.25
#2022-11-07|3252.10
#2022-11-08|3307.83
#2022-11-09|3334.52
#2022-11-10|3469.27
#2022-11-11|3433.92
#2022-11-14|3435.61
#2022-11-15|3437.02
#2022-11-16|3414.93
#2022-11-17|3451.49
#2022-11-18|3475.28
#2022-11-21|3505.98
#2022-11-22|3509.96
#2022-11-23|3539.60
#2022-11-24|3528.37
#2022-11-25|3549.59
#2022-11-28|3525.69
#2022-11-29|3471.69
#2022-11-30|3454.39
#2022-12-01|3508.99
#2022-12-02|3524.40
#2022-12-05|3518.45
#2022-12-06|3453.66
#2022-12-07|3471.47
#2022-12-08|3456.63
#2022-12-09|3506.60
#2022-12-12|3531.64
#2022-12-13|3563.69
#2022-12-14|3654.44
#2022-12-15|3558.60
#2022-12-16|3524.73
#2022-12-19|3536.39
#2022-12-20|3509.23
#2022-12-21|3559.77
#2022-12-22|3521.45
#2022-12-23|3492.90
#2022-12-26| .
#2022-12-27|3511.49
#2022-12-28|3518.97
#2022-12-29|3552.33
#2022-12-30|3512.58
#2023-01-02|3530.92
#2023-01-03|3553.35
#2023-01-04|3576.24
#2023-01-05|3606.82
#2023-01-06| .
#2023-01-09|3626.25
#2023-01-10|3645.18
#2023-01-11|3654.53
#2023-01-12|3666.43
#2023-01-13|3650.71
#2023-01-16|3654.68
#2023-01-17|3644.70
#2023-01-18|3610.18
#2023-01-19|3602.89
#2023-01-20|3639.07
#2023-01-23|3605.94
#2023-01-24|3618.03
#2023-01-25|3552.10
#2023-01-26|3566.11
#2023-01-27|3526.84
#2023-01-30|3570.06
#2023-01-31|3566.80
#2023-02-01|3598.69
#2023-02-02|3577.12
#2023-02-03|3566.40
#2023-02-06|3544.37
#2023-02-07|3541.82
#2023-02-08|3616.47
#2023-02-09|3588.98
#2023-02-10|3554.09
#2023-02-13|3557.10
#2023-02-14|3575.31
#2023-02-15|3576.32
#2023-02-16|3566.89
#2023-02-17|3552.99
#2023-02-20|3556.67
#2023-02-21|3522.56
#2023-02-22|3578.07
#2023-02-23|3569.75
#2023-02-24|3562.76
#2023-02-27|3615.71
#2023-02-28|3584.55
#2023-03-01|3543.60
#2023-03-02|3573.28
#2023-03-03|3606.42
#2023-03-06|3569.48
#2023-03-07|3563.26
#2023-03-08|3551.95
#2023-03-09|3521.77
#2023-03-10|3449.40
#2023-03-13|3421.91
#2023-03-14|3441.58
#2023-03-15|3408.61
#2023-03-16|3506.39
#2023-03-17|3467.20
#2023-03-20|3511.17
#2023-03-21|3509.55
#2023-03-22|3511.66
#2023-03-23|3544.63
#2023-03-24|3527.01
#2023-03-27|3572.87
#2023-03-28|3571.29
#2023-03-29|3615.13
#2023-03-30|3621.69
#2023-03-31|3703.82
#2023-04-03|3647.47
#2023-04-04|3650.37
#2023-04-05|3698.18
#2023-04-06|3743.90
#2023-04-07| .
#2023-04-10| .
#2023-04-11|3800.34
#2023-04-12|3785.56
#2023-04-13|3674.53
#2023-04-14|3965.17
#2023-04-17|3978.18
#2023-04-18|4074.09
#2023-04-19|4125.06
#2023-04-20|4066.99
#2023-04-21|4057.42
#2023-04-24|4071.03
#2023-04-25|4022.24
#2023-04-26|4006.63
#2023-04-27|4004.26
#2023-04-28|4034.75
#2023-05-01| .
#2023-05-02|4019.99
#2023-05-03|4058.91
#2023-05-04|4063.73
#2023-05-05|4181.67
#2023-05-08|4252.59
#2023-05-09|4275.16
#2023-05-10|4184.49
#2023-05-11|4249.99
#2023-05-12|4209.26
#2023-05-15|4213.59
#2023-05-16|4198.65
#2023-05-17|4204.81
#2023-05-18| .
#2023-05-19|4205.97
#2023-05-22|4217.01
#2023-05-23|4167.56
#2023-05-24|4152.19
#2023-05-25|4096.22
#2023-05-26|4106.35
#2023-05-29|4107.75
#2023-05-30|4062.69
#2023-05-31|4057.93
#2023-06-01|4052.05
#2023-06-02|4060.85
#2023-06-05|4112.74
#2023-06-06|4112.74
#2023-06-07|4105.18
#2023-06-08|4078.11
#2023-06-09|4054.94
#2023-06-12|4072.04
#2023-06-13|4067.07
#2023-06-14|3914.01
#2023-06-15|3905.54
#2023-06-16|3934.87
#2023-06-19|3930.23
#2023-06-20|3930.90
#2023-06-21|3909.17
#2023-06-22|3975.24
#2023-06-23|3975.24
#2023-06-26|3965.79
#2023-06-27|3897.86
#2023-06-28|3905.57
#2023-06-29|3940.05
#2023-06-30|3977.31
#2023-07-03|3964.80
#2023-07-04|3981.99
#2023-07-05|3930.07
#2023-07-06|3883.22
#2023-07-07|3898.89
#2023-07-10|3878.86
#2023-07-11|3848.28
#2023-07-12|3922.71
#2023-07-13|3877.15
#2023-07-14|3889.63
#2023-07-17|3841.03
#2023-07-18|3904.87
#2023-07-19|3894.23
#2023-07-20|3960.79
#2023-07-21|3970.30
#2023-07-24|3950.61
#2023-07-25|4003.54
#2023-07-26|3995.37
#2023-07-27|4001.47
#2023-07-28|3989.94
#2023-07-31|3953.17
#2023-08-01|3964.03
#2023-08-02|3912.81
#2023-08-03|3875.55
#2023-08-04|3867.93
#2023-08-07|3884.85
#2023-08-08|3857.59
#2023-08-09|3843.20
#2023-08-10|3840.15
#2023-08-11|3818.41
#2023-08-14|3819.70
#2023-08-15|3786.10
#2023-08-16|3785.79
#2023-08-17|3791.80
#2023-08-18|3782.26
#2023-08-21|3768.69
#2023-08-22|3786.59
#2023-08-23|3793.26
#2023-08-24|3832.72
#2023-08-25|3853.36
#2023-08-28|3910.61
#2023-08-29|3959.83
#2023-08-30|3992.88
#2023-08-31|3967.02
#2023-09-01|4009.34
#2023-09-04|4019.04
#2023-09-05|3968.55
#2023-09-06|4002.22
#2023-09-07|3997.16
#2023-09-08|4006.79
#2023-09-11|4010.25
#2023-09-12|3919.76
#2023-09-13|3901.04
#2023-09-14|3918.11
#2023-09-15|3891.95
#2023-09-18|3855.55
#2023-09-19|3854.55
#2023-09-20|3934.64
#2023-09-21|3918.36
#2023-09-22|3927.88
#2023-09-25|3901.11
#2023-09-26|3866.81
#2023-09-27|3784.13
#2023-09-28|3773.54
#2023-09-29|3859.64
#2023-10-02|3833.30
#2023-10-03|3829.10
#2023-10-04|3818.25
#2023-10-05|3883.59
#2023-10-06|3732.58
#2023-10-09|3724.83
#2023-10-10|3979.17
#2023-10-11|4078.02
#2023-10-12|4070.28
#2023-10-13|4049.52
#2023-10-16|4114.86
#2023-10-17|4084.70
#2023-10-18|4017.53
#2023-10-19|3958.75
#2023-10-20|3932.68
#2023-10-23|3946.62
#2023-10-24|3957.19
#2023-10-25|3926.37
#2023-10-26|4006.95
#2023-10-27|4052.47
#2023-10-30|4061.25
#2023-10-31|4120.21
#2023-11-01|4186.44
#2023-11-02|4202.90
#2023-11-03|4180.82
#2023-11-06|4182.59
#2023-11-07|4207.90
#2023-11-08|4180.89
#2023-11-09|4276.07
#2023-11-10|4246.68
#2023-11-13|4265.52
#2023-11-14|4301.73
#2023-11-15|4302.53
#2023-11-16|4252.71
#2023-11-17|4257.04
#2023-11-20|4286.80
#2023-11-21|4191.37
#2023-11-22|4190.20
#2023-11-23|4203.13
#2023-11-24|4183.19
#2023-11-27|4162.52
#2023-11-28|4157.46
#2023-11-29|4114.65
#2023-11-30|4143.50
#2023-12-01|4239.23
#2023-12-04|4223.93
#2023-12-05|4217.04
#2023-12-06|4208.56
#2023-12-07|4211.43
#2023-12-08|4253.94
#2023-12-11|4238.33
#2023-12-12|4250.40
#2023-12-13|4266.20
#2023-12-14|4310.34
#2023-12-15|4286.19
#2023-12-18|4263.88
#2023-12-19|4294.55
#2023-12-20|4309.73
#2023-12-21|4338.27
#2023-12-22|4347.48
#2023-12-25| .
#2023-12-26| .
#2023-12-27|4333.63
#2023-12-28|4375.46
#2023-12-29|4349.97
#2024-01-01| .
#2024-01-02|4372.83
#2024-01-03|4367.10
#2024-01-04|4384.11
#2024-01-05|4328.75
#2024-01-08|4448.87
#2024-01-09|4424.23
#2024-01-10|4439.29
#2024-01-11|4402.77
#2024-01-12|4461.73
#2024-01-15|4426.37
#2024-01-16|4454.24
#2024-01-17|4424.18
#2024-01-18|4408.59
#2024-01-19|4429.99
#2024-01-22|4428.40
#2024-01-23|4386.39
#2024-01-24|4386.26
#2024-01-25|4381.87
#2024-01-26|4463.32
#2024-01-29|4521.80
#2024-01-30|4529.55
#2024-01-31|4554.12
#2024-02-01|4553.81
#2024-02-02|4507.95
#2024-02-05|4521.31
#2024-02-06|4548.76
#2024-02-07|4679.20
#2024-02-08|4609.01
#2024-02-09|4517.05
#2024-02-12|4577.91
#2024-02-13|4556.26
#2024-02-14|4578.82
#2024-02-15|4601.56
#2024-02-16|4577.30
#2024-02-19|4586.75
#2024-02-20|4622.06
#2024-02-21|4583.45
#2024-02-22|4553.39
#2024-02-23|4517.17
#2024-02-26|4513.64
#2024-02-27|4463.15
#2024-02-28|4452.48
#2024-02-29|4447.11
#2024-03-01|4410.65
#2024-03-04|4427.79
#2024-03-05|4401.87
#2024-03-06|4387.78
#2024-03-07|4415.41
#2024-03-08|4415.83
#2024-03-11|4472.17
#2024-03-12|4587.54
#2024-03-13|4584.55
#2024-03-14|4573.27
#2024-03-15|4665.72
#2024-03-18|4699.07
#2024-03-19|4747.00
#2024-03-20|4779.08
#2024-03-21|4756.70
#2024-03-22|4780.48
#2024-03-25|4762.43
#2024-03-26|4774.26
#2024-03-27|4848.11
#2024-03-28|4904.15
#2024-03-29| .
#2024-04-01| .
#2024-04-02|4923.11
#2024-04-03|4950.55
#2024-04-04|4967.07
#2024-04-05|4970.85
#2024-04-08|5011.70
#2024-04-09|4923.47
#2024-04-10|4954.87
#2024-04-11|4985.91
#2024-04-12|4924.27
#2024-04-15|4894.35
#2024-04-16|4853.78
#2024-04-17|4922.51
#2024-04-18|4909.11
#2024-04-19|4920.06
#2024-04-22|4998.64
#2024-04-23|4870.49
#2024-04-24|4836.03
#2024-04-25|5123.39
#2024-04-26|5356.39
#2024-04-29|5377.69
#2024-04-30|5420.36
#2024-05-01| .
#2024-05-02|5422.31
#2024-05-03|5426.46
#2024-05-06|5412.41
#2024-05-07|5420.49
#2024-05-08|5528.07
#2024-05-09| .
#2024-05-10|5654.10
#2024-05-13|5579.27
#2024-05-14|5592.90
#2024-05-15|5569.66
#2024-05-16|5528.28
#2024-05-17|5571.52
#2024-05-20|5579.70
#2024-05-21|5676.89
#2024-05-22|5624.05
#2024-05-23|5634.27
#2024-05-24|5622.26
#2024-05-27|5596.37
#2024-05-28|5598.28
#2024-05-29|5607.82
#2024-05-30|5622.93
#2024-05-31|5708.96
#2024-06-03|5664.23
#2024-06-04|5652.52
#2024-06-05|5709.63
#2024-06-06| .
#2024-06-07|5723.81
#2024-06-10|5694.20
#2024-06-11|5838.71
#2024-06-12|5943.09
#2024-06-13|5968.86
#2024-06-14|5986.19
#2024-06-17|5988.99
#2024-06-18|5975.23
#2024-06-19|5901.28
#2024-06-20|5933.67
#2024-06-21| .
#2024-06-24|5994.80
#2024-06-25|5907.46
#2024-06-26|5925.06
#2024-06-27|5981.00
#2024-06-28|6010.17
#2024-07-01|5999.39
#2024-07-02|6027.45
#2024-07-03|6068.27
#2024-07-04|6189.56
#2024-07-05|6252.50
#2024-07-08|6260.42
#2024-07-09|6267.54
#2024-07-10|6107.97
#2024-07-11|5940.60
#2024-07-12|6003.64
#2024-07-15|5968.95
#2024-07-16|6016.45
#2024-07-17|5939.27
#2024-07-18|5793.45
#2024-07-19|5800.02
#2024-07-22|5860.66
#2024-07-23|5857.01
#2024-07-24|5866.68
#2024-07-25|5890.40
#2024-07-26|5976.01
#2024-07-29|5974.33
#2024-07-30|6030.32
#2024-07-31|6028.77
#2024-08-01|5966.65
#2024-08-02|5868.90
#2024-08-05|5727.56
#2024-08-06|5744.09
#2024-08-07|5816.87
#2024-08-08|5812.41
#2024-08-09|5849.40
#2024-08-12|5878.45
#2024-08-13|5893.32
#2024-08-14|6005.18
#2024-08-15|6042.91
#2024-08-16|6028.79
#2024-08-19|5988.96
#2024-08-20|5994.28
#2024-08-21|5957.49
#2024-08-22|6022.65
#2024-08-23|6106.02
#2024-08-26|6080.94
#2024-08-27|6116.86
#2024-08-28|6194.29
#2024-08-29|6160.16
#2024-08-30|6206.30
#2024-09-02|6314.39
#2024-09-03|6219.31
#2024-09-04|6238.88
#2024-09-05|6184.61
#2024-09-06|6192.79
#2024-09-09|6389.14
#2024-09-10|6502.63
#2024-09-11|6479.65
#2024-09-12|6461.75
#2024-09-13|6468.74
#2024-09-16|6464.84
#2024-09-17|6317.11
#2024-09-18|6203.20
#2024-09-19|6351.83
#2024-09-20|6430.50
#2024-09-23|6437.26
#2024-09-24|6465.78
#2024-09-25|6469.74
#2024-09-26|6463.59
#2024-09-27|6428.88
#2024-09-30|6496.32
#2024-10-01|6428.74
#2024-10-02|6421.12
#2024-10-03|6448.83
#2024-10-04|6428.55
#2024-10-07|6440.39
#2024-10-08|6459.98
#2024-10-09|6519.18
#2024-10-10|6557.06
#2024-10-11|6587.81
#2024-10-14|6613.22
#2024-10-15|6626.48
#2024-10-16|6590.78
#2024-10-17|6606.34
#2024-10-18|6579.56
#2024-10-21|6537.78
#2024-10-22|6481.49
#2024-10-23|6450.94
#2024-10-24|6136.02
#2024-10-25|6276.90
#2024-10-28|6216.00
#2024-10-29|6183.59
#2024-10-30|6051.66
#2024-10-31|6048.26
#2024-11-01|6034.31
#2024-11-04|5984.16
#2024-11-05|5977.78
#2024-11-06|5834.09
#2024-11-07|5760.32
#2024-11-08|5729.38
#2024-11-11|5775.37
#2024-11-12|5808.79
#2024-11-13|5749.16
#2024-11-14|5762.55
#2024-11-15|5615.51
#2024-11-18|5569.26
#2024-11-19|5552.34
#2024-11-20|5557.24
#2024-11-21|5596.54
#2024-11-22|5651.52
#2024-11-25|5679.97
#2024-11-26|5761.44
#2024-11-27|5897.75
#2024-11-28|5856.96
#2024-11-29|5876.99
#2024-12-02|5953.98
#2024-12-03|6059.86
#2024-12-04|6090.79
#2024-12-05|6005.55
#2024-12-06|5963.97
#2024-12-09|5959.44
#2024-12-10|6020.07
#2024-12-11|6191.73
#2024-12-12|6222.91
#2024-12-13|6282.36
#2024-12-16|6183.91
#2024-12-17|6228.12
#2024-12-18|6195.70
#2024-12-19|6209.90
#2024-12-20|6216.60
#2024-12-23|6224.59
#2024-12-24| .
#2024-12-25| .
#2024-12-26| .
#2024-12-27|6269.29
#2024-12-30|6217.77
#2024-12-31| .
#2025-01-01| .
#2025-01-02|6302.82
#2025-01-03|6223.04
#2025-01-06| .
#2025-01-07|6185.36
#2025-01-08|6063.60
#2025-01-09|6064.41
#2025-01-10|5955.13
#2025-01-13|5937.65
#2025-01-14|5961.39
#2025-01-15|5977.19
#2025-01-16|6021.33
#2025-01-17|6090.51
#2025-01-20|6146.18
#2025-01-21|6160.31
#2025-01-22|6155.48
#2025-01-23|6183.44
#2025-01-24|6139.99
#2025-01-27|6225.29
#2025-01-28|6242.64
#2025-01-29|6341.10
#2025-01-30|6408.90
#2025-01-31|6396.75
#2025-02-03|6403.76
#2025-02-04|6306.25
#2025-02-05|5908.20
#2025-02-06|6089.89
#2025-02-07|6082.65
#2025-02-10|6099.31
#2025-02-11|6045.12
#2025-02-12|6065.72
#2025-02-13|6121.69
#2025-02-14|6144.19
#2025-02-17|6228.38
#2025-02-18|6202.52
#2025-02-19|6085.55
#2025-02-20|6029.95
#2025-02-21|6082.21
#2025-02-24|6127.96
#2025-02-25|6095.53
#2025-02-26|6092.24
#2025-02-27|6048.30
#2025-02-28|6010.61
#2025-03-03|6026.23
#2025-03-04|5948.18
#2025-03-05|5879.38
#2025-03-06|5751.75
#2025-03-07|5810.76
#2025-03-10|5857.19
#2025-03-11|5680.64
#2025-03-12|5667.62
#2025-03-13|5665.75
#2025-03-14|5674.92
#2025-03-17|5699.53
#2025-03-18|5614.73
#2025-03-19|5665.68
#2025-03-20|5711.87
#2025-03-21|5694.01
#2025-03-24|5656.14
#2025-03-25|5652.79
#2025-03-26|5603.95
#2025-03-27|5638.46
#2025-03-28|5687.49
#2025-03-31|5650.05
#2025-04-01|5658.90
#2025-04-02|5648.99
#2025-04-03|5777.68
#2025-04-04|5672.87
#2025-04-07|5466.70
#2025-04-08|5581.75
#2025-04-09|5339.43
#2025-04-10|5421.68
#2025-04-11|5465.70
#2025-04-14|5446.46
#2025-04-15|5547.08
#2025-04-16|5482.74
#2025-04-17|5484.17
#2025-04-18| .
#2025-04-21| .
#2025-04-22|5427.80
#2025-04-23|5538.55
#2025-04-24|5241.79
#2025-04-25|5144.04
#2025-04-28|5129.04
#2025-04-29|5122.01
#2025-04-30|5232.23
#2025-05-01| .
#2025-05-02|5158.16
#2025-05-05|5197.90
#2025-05-06|5162.27
#2025-05-07|5239.08
#2025-05-08|5229.91
#2025-05-09|5287.34
#2025-05-12|5326.03
#2025-05-13|5401.57
#2025-05-14|5462.65
#2025-05-15|5497.91
#2025-05-16|5525.07
#2025-05-19|5615.99
#2025-05-20|5652.26
#2025-05-21|5683.35
#2025-05-22|5619.40
#2025-05-23|5603.57
#2025-05-26|5645.72
#2025-05-27|5685.55
#2025-05-28|5638.95
#2025-05-29| .
#2025-05-30|5717.97
#2025-06-02|5694.03
#2025-06-03|5680.42
#2025-06-04|5739.89
#2025-06-05|5715.82
#2025-06-06| .
#2025-06-09|5755.14
#2025-06-10|5742.55
#2025-06-11|5681.64
#2025-06-12|5674.31
#2025-06-13|5625.24
#2025-06-16|5613.08
#2025-06-17|5592.88
#2025-06-18|5471.95
#2025-06-19|5475.24
#2025-06-20| .
#2025-06-23|5508.03
#2025-06-24|5454.22
#2025-06-25|5357.73
#2025-06-26|5367.48
#2025-06-27|5464.47
#2025-06-30|5395.64
#2025-07-01|5488.26
#2025-07-02|5494.29
#2025-07-03|5545.70
#2025-07-04|5535.37
#2025-07-07|5439.20
#2025-07-08|5411.16
#2025-07-09|5426.10
#2025-07-10|5400.14
#2025-07-11|5294.16
#2025-07-14|5311.19
#2025-07-15|5330.06
#2025-07-16|5288.83
#2025-07-17|5659.75
#2025-07-18|5539.01
#2025-07-21|5519.31
#2025-07-22|5480.14
#2025-07-23|5529.78
#2025-07-24|5609.75
#2025-07-25|5574.17
#2025-07-28|5553.03
#2025-07-29|5553.02
#2025-07-30|5391.64
#2025-07-31|5416.46
#2025-08-01|5353.27
#2025-08-04|5392.59
#2025-08-05|5415.06
#2025-08-06|5369.41
#2025-08-07|5411.27
#2025-08-08|5397.34
#2025-08-11|5396.52
#2025-08-12|5436.78
#2025-08-13|5487.11
#2025-08-14|5475.40
#2025-08-15|5476.48
#2025-08-18|5517.38
#2025-08-19|5619.13
#2025-08-20|5763.28
#2025-08-21|5817.39
#2025-08-22|5872.23
#2025-08-25|5858.87
#2025-08-26|5771.69
#2025-08-27|5802.40
#2025-08-28|5760.31
#2025-08-29|5779.81
#2025-09-01|5740.36
#2025-09-02|5608.86
#2025-09-03|5622.21
#2025-09-04|5646.20
#2025-09-05|5621.69
#2025-09-08|5638.64
#2025-09-09|5602.74
#2025-09-10|5548.36
#2025-09-11|5592.29
#2025-09-12|5582.54
#2025-09-15|5510.18
#2025-09-16|5466.13
#2025-09-17|5464.29
#2025-09-18|5495.60
#2025-09-19|5424.61
#2025-09-22|5327.20
#2025-09-23|5335.70
#2025-09-24|5283.66
#2025-09-25|5261.92
#2025-09-26|5279.41
#2025-09-29|5294.11
#2025-09-30|5326.30
#2025-10-01|5309.31
#2025-10-02|5389.16
#2025-10-03|5357.10
#2025-10-06|5356.52
#2025-10-07|5383.26
#2025-10-08|5360.32
#2025-10-09|5419.44
#2025-10-10|5398.14
#2025-10-13|5427.93
#2025-10-14|5411.95
#2025-10-15|5430.71
#2025-10-16|5555.69
#2025-10-17|5573.18
#2025-10-20|5631.62
#2025-10-21|5671.81
#2025-10-22|5723.02
#2025-10-23|5857.62
#2025-10-24|5899.20
#2025-10-27|5891.53
#2025-10-28|5870.74
#2025-10-29|5780.69
#2025-10-30|5771.51
#2025-10-31|5735.58
#2025-11-03|5800.67
#2025-11-04|5731.96
#2025-11-05|5700.99
#2025-11-06|5650.67
#2025-11-07|5689.14
#2025-11-10|5692.18
#2025-11-11|5827.37
#2025-11-12|5856.46
#2025-11-13|5781.85
#2025-11-14|5725.46
#2025-11-17|5650.30
#2025-11-18|5584.12
#2025-11-19|5650.35
#2025-11-20|5593.85
#2025-11-21|5637.63
#2025-11-24|5679.14
#2025-11-25|5765.43
#2025-11-26|5802.26
#2025-11-27|5813.53
#2025-11-28|5801.99
#2025-12-01|5788.18
#2025-12-02|5763.85
#2025-12-03|5782.68
#2025-12-04|5830.89
#2025-12-05|5897.07
#2025-12-08|5750.92
#2025-12-09|5703.13
#2025-12-10|5699.71
#2025-12-11|5710.34
#2025-12-12|5690.89
#2025-12-15|5726.57
#2025-12-16|5783.92
#2025-12-17|5798.37
#2025-12-18|5822.00
#2025-12-19|5802.67
#2025-12-22|5744.43
#2025-12-23|5735.30
#2025-12-24| .
#2025-12-25| .
#2025-12-26| .
#2025-12-29|5790.62
#2025-12-30|5806.91
#2025-12-31| .
#2026-01-01| .
#2026-01-02|5720.84
#2026-01-05|5662.28
#2026-01-06| .
#2026-01-07|5677.30
#2026-01-08|5629.69
#2026-01-09|5708.46
#2026-01-12|5727.02
#2026-01-13|5636.46
#2026-01-14|5640.31
#2026-01-15|5740.51
#2026-01-16|5763.07
#2026-01-19|5624.91
#2026-01-20|5635.24
#2026-01-21|5588.48
#2026-01-22|5614.89
#2026-01-23|5603.29
#2026-01-26|5606.58
#2026-01-27|5570.26
#2026-01-28|5585.35
#2026-01-29|5586.30
#2026-01-30|5628.63
#2026-02-02|5615.95
#2026-02-03|5699.02
#2026-02-04|5885.84
#2026-02-05|5988.84
#2026-02-06|5873.87
#2026-02-09|5871.52
#2026-02-10|5940.71
#2026-02-11|5877.96
#2026-02-12|5900.84
#2026-02-13|5912.50
#2026-02-16|5852.73
#2026-02-17|5827.43
#2026-02-18|5757.40
#2026-02-19|5848.15
#2026-02-20|5853.66
#2026-02-23|5805.43
#2026-02-24|5874.06
#2026-02-25|5817.21
#2026-02-26|5851.05
#2026-02-27|5883.17
#2026-03-02|5799.88
#2026-03-03|5653.07
#2026-03-04|5682.77
#2026-03-05|5703.67
#2026-03-06|5694.31
#2026-03-09|5620.29
#2026-03-10|5641.06
#2026-03-11|5593.61
#2026-03-12|5715.48
#2026-03-13|5739.44
#2026-03-16|5735.18
#2026-03-17|5762.73
#2026-03-18|5644.80
#2026-03-19|5540.95
#2026-03-20|5468.39
#2026-03-23|5466.23
#2026-03-24|5492.08
#2026-03-25|5572.82
#2026-03-26|5622.51
#2026-03-27|5647.05
#2026-03-30|5836.72
#2026-03-31|5888.22
#2026-04-01|5925.55