Table Data - OMX Stockholm Food Producers Price Index
| Title | OMX Stockholm Food Producers Price Index |
|---|---|
| Series ID | NASDAQSX451020PI |
| 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 2026-04-02 |
| Last Updated | 2026-04-02 11:04 PM CDT |
| Notes | For more information about this series, see: SX451020PI Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2000-01-03 | 395.88 |
| 2000-01-04 | 381.64 |
| 2000-01-05 | 376.83 |
| 2000-01-06 | . |
| 2000-01-07 | 391.41 |
| 2000-01-10 | 377.29 |
| 2000-01-11 | 386.95 |
| 2000-01-12 | 385.45 |
| 2000-01-13 | 389.84 |
| 2000-01-14 | 392.23 |
| 2000-01-17 | 405.55 |
| 2000-01-18 | 404.99 |
| 2000-01-19 | 404.31 |
| 2000-01-20 | 409.53 |
| 2000-01-21 | 413.89 |
| 2000-01-24 | 431.25 |
| 2000-01-25 | 438.53 |
| 2000-01-26 | 447.59 |
| 2000-01-27 | 455.28 |
| 2000-01-28 | 462.45 |
| 2000-01-31 | 457.99 |
| 2000-02-01 | 486.66 |
| 2000-02-02 | 489.52 |
| 2000-02-03 | 503.82 |
| 2000-02-04 | 532.75 |
| 2000-02-07 | 602.65 |
| 2000-02-08 | 547.93 |
| 2000-02-09 | 496.75 |
| 2000-02-10 | 503.32 |
| 2000-02-11 | 548.45 |
| 2000-02-14 | 563.87 |
| 2000-02-15 | 535.36 |
| 2000-02-16 | 527.87 |
| 2000-02-17 | 529.09 |
| 2000-02-18 | 528.39 |
| 2000-02-21 | 547.71 |
| 2000-02-22 | 535.91 |
| 2000-02-23 | 554.74 |
| 2000-02-24 | 555.14 |
| 2000-02-25 | 519.83 |
| 2000-02-28 | 554.40 |
| 2000-02-29 | 556.51 |
| 2000-03-01 | 547.22 |
| 2000-03-02 | 556.25 |
| 2000-03-03 | 569.20 |
| 2000-03-06 | 594.99 |
| 2000-03-07 | 600.61 |
| 2000-03-08 | 562.08 |
| 2000-03-09 | 593.80 |
| 2000-03-10 | 601.33 |
| 2000-03-13 | 568.43 |
| 2000-03-14 | 567.56 |
| 2000-03-15 | 561.68 |
| 2000-03-16 | 575.26 |
| 2000-03-17 | 579.71 |
| 2000-03-20 | 612.46 |
| 2000-03-21 | 613.56 |
| 2000-03-22 | 606.89 |
| 2000-03-23 | 576.71 |
| 2000-03-24 | 577.39 |
| 2000-03-27 | 550.04 |
| 2000-03-28 | 555.27 |
| 2000-03-29 | 548.59 |
| 2000-03-30 | 501.84 |
| 2000-03-31 | 484.26 |
| 2000-04-03 | 481.08 |
| 2000-04-04 | 485.40 |
| 2000-04-05 | 477.31 |
| 2000-04-06 | 500.90 |
| 2000-04-07 | 518.42 |
| 2000-04-10 | 518.11 |
| 2000-04-11 | 477.57 |
| 2000-04-12 | 498.74 |
| 2000-04-13 | 485.94 |
| 2000-04-14 | 495.61 |
| 2000-04-17 | 468.86 |
| 2000-04-18 | 470.17 |
| 2000-04-19 | 471.41 |
| 2000-04-20 | 473.57 |
| 2000-04-21 | . |
| 2000-04-24 | . |
| 2000-04-25 | 476.48 |
| 2000-04-26 | 467.44 |
| 2000-04-27 | 434.48 |
| 2000-04-28 | 469.86 |
| 2000-05-01 | . |
| 2000-05-02 | 475.92 |
| 2000-05-03 | 476.00 |
| 2000-05-04 | 478.95 |
| 2000-05-05 | 473.57 |
| 2000-05-08 | 478.06 |
| 2000-05-09 | 475.06 |
| 2000-05-10 | 470.29 |
| 2000-05-11 | 471.16 |
| 2000-05-12 | 452.94 |
| 2000-05-15 | 453.52 |
| 2000-05-16 | 449.84 |
| 2000-05-17 | 455.06 |
| 2000-05-18 | 453.17 |
| 2000-05-19 | 458.92 |
| 2000-05-22 | 455.89 |
| 2000-05-23 | 457.06 |
| 2000-05-24 | 451.55 |
| 2000-05-25 | 453.06 |
| 2000-05-26 | 447.07 |
| 2000-05-29 | 446.94 |
| 2000-05-30 | 448.05 |
| 2000-05-31 | 446.77 |
| 2000-06-01 | . |
| 2000-06-02 | 439.72 |
| 2000-06-05 | 438.93 |
| 2000-06-06 | 434.59 |
| 2000-06-07 | 433.00 |
| 2000-06-08 | 444.70 |
| 2000-06-09 | 450.08 |
| 2000-06-12 | . |
| 2000-06-13 | 444.51 |
| 2000-06-14 | 448.84 |
| 2000-06-15 | 446.56 |
| 2000-06-16 | 449.21 |
| 2000-06-19 | 446.41 |
| 2000-06-20 | 447.97 |
| 2000-06-21 | 447.51 |
| 2000-06-22 | 444.00 |
| 2000-06-23 | . |
| 2000-06-26 | 441.53 |
| 2000-06-27 | 440.83 |
| 2000-06-28 | 441.64 |
| 2000-06-29 | 443.12 |
| 2000-06-30 | 432.34 |
| 2000-07-03 | 433.13 |
| 2000-07-04 | 438.81 |
| 2000-07-05 | 436.90 |
| 2000-07-06 | 441.67 |
| 2000-07-07 | 468.13 |
| 2000-07-10 | 466.00 |
| 2000-07-11 | 455.78 |
| 2000-07-12 | 457.29 |
| 2000-07-13 | 454.68 |
| 2000-07-14 | 455.56 |
| 2000-07-17 | 453.36 |
| 2000-07-18 | 451.72 |
| 2000-07-19 | 450.67 |
| 2000-07-20 | 451.60 |
| 2000-07-21 | 451.77 |
| 2000-07-24 | 455.18 |
| 2000-07-25 | 450.90 |
| 2000-07-26 | 452.48 |
| 2000-07-27 | 453.31 |
| 2000-07-28 | 452.22 |
| 2000-07-31 | 449.07 |
| 2000-08-01 | 447.90 |
| 2000-08-02 | 445.43 |
| 2000-08-03 | 441.24 |
| 2000-08-04 | 433.27 |
| 2000-08-07 | 434.34 |
| 2000-08-08 | 432.51 |
| 2000-08-09 | 436.17 |
| 2000-08-10 | 436.94 |
| 2000-08-11 | 435.01 |
| 2000-08-14 | 435.57 |
| 2000-08-15 | 437.35 |
| 2000-08-16 | 430.93 |
| 2000-08-17 | 432.52 |
| 2000-08-18 | 434.80 |
| 2000-08-21 | 453.92 |
| 2000-08-22 | 462.06 |
| 2000-08-23 | 461.11 |
| 2000-08-24 | 468.58 |
| 2000-08-25 | 470.15 |
| 2000-08-28 | 468.98 |
| 2000-08-29 | 467.77 |
| 2000-08-30 | 465.11 |
| 2000-08-31 | 464.09 |
| 2000-09-01 | 468.26 |
| 2000-09-04 | 477.36 |
| 2000-09-05 | 485.63 |
| 2000-09-06 | 483.24 |
| 2000-09-07 | 476.60 |
| 2000-09-08 | 475.85 |
| 2000-09-11 | 482.36 |
| 2000-09-12 | 484.13 |
| 2000-09-13 | 476.81 |
| 2000-09-14 | 479.33 |
| 2000-09-15 | 486.73 |
| 2000-09-18 | 487.47 |
| 2000-09-19 | 485.95 |
| 2000-09-20 | 482.87 |
| 2000-09-21 | 483.75 |
| 2000-09-22 | 469.28 |
| 2000-09-25 | 477.31 |
| 2000-09-26 | 477.72 |
| 2000-09-27 | 478.45 |
| 2000-09-28 | 475.38 |
| 2000-09-29 | 476.14 |
| 2000-10-02 | 475.25 |
| 2000-10-03 | 474.38 |
| 2000-10-04 | 474.23 |
| 2000-10-05 | 472.44 |
| 2000-10-06 | 473.71 |
| 2000-10-09 | 474.10 |
| 2000-10-10 | 476.61 |
| 2000-10-11 | 470.18 |
| 2000-10-12 | 471.30 |
| 2000-10-13 | 470.80 |
| 2000-10-16 | 472.74 |
| 2000-10-17 | 470.54 |
| 2000-10-18 | 434.63 |
| 2000-10-19 | 440.10 |
| 2000-10-20 | 433.75 |
| 2000-10-23 | 429.26 |
| 2000-10-24 | 432.95 |
| 2000-10-25 | 431.46 |
| 2000-10-26 | 435.39 |
| 2000-10-27 | 434.40 |
| 2000-10-30 | 433.91 |
| 2000-10-31 | 436.02 |
| 2000-11-01 | 437.55 |
| 2000-11-02 | 436.14 |
| 2000-11-03 | 437.57 |
| 2000-11-06 | 437.22 |
| 2000-11-07 | 437.42 |
| 2000-11-08 | 437.18 |
| 2000-11-09 | 437.58 |
| 2000-11-10 | 437.51 |
| 2000-11-13 | 431.68 |
| 2000-11-14 | 441.91 |
| 2000-11-15 | 449.26 |
| 2000-11-16 | 450.33 |
| 2000-11-17 | 452.87 |
| 2000-11-20 | 455.94 |
| 2000-11-21 | 454.89 |
| 2000-11-22 | 453.72 |
| 2000-11-23 | 449.04 |
| 2000-11-24 | 456.04 |
| 2000-11-27 | 456.07 |
| 2000-11-28 | 454.93 |
| 2000-11-29 | 442.60 |
| 2000-11-30 | 434.64 |
| 2000-12-01 | 437.16 |
| 2000-12-04 | 441.62 |
| 2000-12-05 | 439.70 |
| 2000-12-06 | 440.30 |
| 2000-12-07 | 440.40 |
| 2000-12-08 | 441.55 |
| 2000-12-11 | 443.76 |
| 2000-12-12 | 444.57 |
| 2000-12-13 | 444.25 |
| 2000-12-14 | 457.26 |
| 2000-12-15 | 448.71 |
| 2000-12-18 | 448.84 |
| 2000-12-19 | 447.91 |
| 2000-12-20 | 448.20 |
| 2000-12-21 | 437.46 |
| 2000-12-22 | 454.72 |
| 2000-12-25 | . |
| 2000-12-26 | . |
| 2000-12-27 | 447.28 |
| 2000-12-28 | 435.27 |
| 2000-12-29 | 448.17 |
| 2001-01-01 | . |
| 2001-01-02 | 432.69 |
| 2001-01-03 | 429.56 |
| 2001-01-04 | 432.26 |
| 2001-01-05 | 433.45 |
| 2001-01-08 | 435.65 |
| 2001-01-09 | 434.39 |
| 2001-01-10 | 422.85 |
| 2001-01-11 | 425.20 |
| 2001-01-12 | 428.06 |
| 2001-01-15 | 426.89 |
| 2001-01-16 | 433.21 |
| 2001-01-17 | 433.47 |
| 2001-01-18 | 437.92 |
| 2001-01-19 | 439.65 |
| 2001-01-22 | 444.77 |
| 2001-01-23 | 439.17 |
| 2001-01-24 | 441.84 |
| 2001-01-25 | 443.37 |
| 2001-01-26 | 440.00 |
| 2001-01-29 | 442.31 |
| 2001-01-30 | 448.26 |
| 2001-01-31 | 447.31 |
| 2001-02-01 | 447.98 |
| 2001-02-02 | 447.45 |
| 2001-02-05 | 451.60 |
| 2001-02-06 | 449.29 |
| 2001-02-07 | 447.99 |
| 2001-02-08 | 448.99 |
| 2001-02-09 | 446.67 |
| 2001-02-12 | 449.93 |
| 2001-02-13 | 448.58 |
| 2001-02-14 | 446.26 |
| 2001-02-15 | 450.38 |
| 2001-02-16 | 456.27 |
| 2001-02-19 | 453.65 |
| 2001-02-20 | 451.40 |
| 2001-02-21 | 450.36 |
| 2001-02-22 | 450.45 |
| 2001-02-23 | 450.56 |
| 2001-02-26 | 447.36 |
| 2001-02-27 | 453.46 |
| 2001-02-28 | 452.43 |
| 2001-03-01 | 450.10 |
| 2001-03-02 | 450.99 |
| 2001-03-05 | 450.68 |
| 2001-03-06 | 436.67 |
| 2001-03-07 | 428.49 |
| 2001-03-08 | 429.03 |
| 2001-03-09 | 424.06 |
| 2001-03-12 | 419.89 |
| 2001-03-13 | 418.07 |
| 2001-03-14 | 417.57 |
| 2001-03-15 | 424.42 |
| 2001-03-16 | 419.16 |
| 2001-03-19 | 416.99 |
| 2001-03-20 | 419.86 |
| 2001-03-21 | 423.06 |
| 2001-03-22 | 416.70 |
| 2001-03-23 | 418.17 |
| 2001-03-26 | 428.60 |
| 2001-03-27 | 425.85 |
| 2001-03-28 | 425.72 |
| 2001-03-29 | 423.90 |
| 2001-03-30 | 421.26 |
| 2001-04-02 | 420.64 |
| 2001-04-03 | 425.22 |
| 2001-04-04 | 411.28 |
| 2001-04-05 | 417.69 |
| 2001-04-06 | 411.78 |
| 2001-04-09 | 420.60 |
| 2001-04-10 | 420.72 |
| 2001-04-11 | 421.17 |
| 2001-04-12 | 415.70 |
| 2001-04-13 | . |
| 2001-04-16 | . |
| 2001-04-17 | 420.69 |
| 2001-04-18 | 422.49 |
| 2001-04-19 | 419.37 |
| 2001-04-20 | 423.32 |
| 2001-04-23 | 428.05 |
| 2001-04-24 | 424.81 |
| 2001-04-25 | 422.57 |
| 2001-04-26 | 426.52 |
| 2001-04-27 | 426.52 |
| 2001-04-30 | 429.93 |
| 2001-05-01 | . |
| 2001-05-02 | 428.79 |
| 2001-05-03 | 426.17 |
| 2001-05-04 | 425.44 |
| 2001-05-07 | 430.81 |
| 2001-05-08 | 427.69 |
| 2001-05-09 | 429.99 |
| 2001-05-10 | 429.91 |
| 2001-05-11 | 432.50 |
| 2001-05-14 | 423.17 |
| 2001-05-15 | 424.49 |
| 2001-05-16 | 428.51 |
| 2001-05-17 | 436.12 |
| 2001-05-18 | 426.02 |
| 2001-05-21 | 426.23 |
| 2001-05-22 | 431.85 |
| 2001-05-23 | 436.98 |
| 2001-05-24 | . |
| 2001-05-25 | 433.87 |
| 2001-05-28 | 437.58 |
| 2001-05-29 | 434.23 |
| 2001-05-30 | 434.14 |
| 2001-05-31 | 435.93 |
| 2001-06-01 | 435.44 |
| 2001-06-04 | . |
| 2001-06-05 | 441.66 |
| 2001-06-06 | 438.55 |
| 2001-06-07 | 442.46 |
| 2001-06-08 | 439.54 |
| 2001-06-11 | 439.94 |
| 2001-06-12 | 439.01 |
| 2001-06-13 | 443.89 |
| 2001-06-14 | 443.58 |
| 2001-06-15 | 446.89 |
| 2001-06-18 | 443.78 |
| 2001-06-19 | 442.43 |
| 2001-06-20 | 440.30 |
| 2001-06-21 | 445.99 |
| 2001-06-22 | . |
| 2001-06-25 | 445.67 |
| 2001-06-26 | 441.46 |
| 2001-06-27 | 449.01 |
| 2001-06-28 | 451.62 |
| 2001-06-29 | 450.01 |
| 2001-07-02 | 454.16 |
| 2001-07-03 | 456.88 |
| 2001-07-04 | 466.01 |
| 2001-07-05 | 460.17 |
| 2001-07-06 | 452.58 |
| 2001-07-09 | 453.43 |
| 2001-07-10 | 454.28 |
| 2001-07-11 | 455.18 |
| 2001-07-12 | 455.83 |
| 2001-07-13 | 457.45 |
| 2001-07-16 | 455.51 |
| 2001-07-17 | 449.83 |
| 2001-07-18 | 453.56 |
| 2001-07-19 | 452.49 |
| 2001-07-20 | 457.86 |
| 2001-07-23 | 453.11 |
| 2001-07-24 | 458.59 |
| 2001-07-25 | 455.65 |
| 2001-07-26 | 456.30 |
| 2001-07-27 | 464.85 |
| 2001-07-30 | 456.26 |
| 2001-07-31 | 457.70 |
| 2001-08-01 | 461.32 |
| 2001-08-02 | 465.34 |
| 2001-08-03 | 467.89 |
| 2001-08-06 | 467.00 |
| 2001-08-07 | 462.48 |
| 2001-08-08 | 459.66 |
| 2001-08-09 | 451.67 |
| 2001-08-10 | 450.95 |
| 2001-08-13 | 452.69 |
| 2001-08-14 | 453.62 |
| 2001-08-15 | 470.87 |
| 2001-08-16 | 472.98 |
| 2001-08-17 | 472.10 |
| 2001-08-20 | 471.19 |
| 2001-08-21 | 472.51 |
| 2001-08-22 | 474.12 |
| 2001-08-23 | 478.71 |
| 2001-08-24 | 468.07 |
| 2001-08-27 | 475.24 |
| 2001-08-28 | 472.07 |
| 2001-08-29 | 468.76 |
| 2001-08-30 | 472.05 |
| 2001-08-31 | 471.56 |
| 2001-09-03 | 464.20 |
| 2001-09-04 | 462.89 |
| 2001-09-05 | 460.86 |
| 2001-09-06 | 460.06 |
| 2001-09-07 | 459.47 |
| 2001-09-10 | 462.14 |
| 2001-09-11 | 445.97 |
| 2001-09-12 | 461.00 |
| 2001-09-13 | 461.49 |
| 2001-09-14 | 450.65 |
| 2001-09-17 | 450.65 |
| 2001-09-18 | 453.13 |
| 2001-09-19 | 454.34 |
| 2001-09-20 | 449.73 |
| 2001-09-21 | 427.33 |
| 2001-09-24 | 443.07 |
| 2001-09-25 | 449.39 |
| 2001-09-26 | 449.25 |
| 2001-09-27 | 444.27 |
| 2001-09-28 | 447.37 |
| 2001-10-01 | 449.17 |
| 2001-10-02 | 446.68 |
| 2001-10-03 | 446.79 |
| 2001-10-04 | 444.46 |
| 2001-10-05 | 447.87 |
| 2001-10-08 | 447.44 |
| 2001-10-09 | 449.98 |
| 2001-10-10 | 445.64 |
| 2001-10-11 | 453.39 |
| 2001-10-12 | 450.37 |
| 2001-10-15 | 455.25 |
| 2001-10-16 | 459.93 |
| 2001-10-17 | 459.00 |
| 2001-10-18 | 458.46 |
| 2001-10-19 | 460.33 |
| 2001-10-22 | 464.41 |
| 2001-10-23 | 462.98 |
| 2001-10-24 | 460.17 |
| 2001-10-25 | 460.43 |
| 2001-10-26 | 460.78 |
| 2001-10-29 | 463.79 |
| 2001-10-30 | 464.33 |
| 2001-10-31 | 465.98 |
| 2001-11-01 | 463.40 |
| 2001-11-02 | 461.60 |
| 2001-11-05 | 464.41 |
| 2001-11-06 | 464.13 |
| 2001-11-07 | 462.51 |
| 2001-11-08 | 463.83 |
| 2001-11-09 | 461.92 |
| 2001-11-12 | 456.10 |
| 2001-11-13 | 459.04 |
| 2001-11-14 | 459.96 |
| 2001-11-15 | 460.72 |
| 2001-11-16 | 465.42 |
| 2001-11-19 | 471.22 |
| 2001-11-20 | 473.57 |
| 2001-11-21 | 473.42 |
| 2001-11-22 | 472.81 |
| 2001-11-23 | 476.32 |
| 2001-11-26 | 476.92 |
| 2001-11-27 | 476.67 |
| 2001-11-28 | 477.93 |
| 2001-11-29 | 478.85 |
| 2001-11-30 | 481.23 |
| 2001-12-03 | 493.71 |
| 2001-12-04 | 501.14 |
| 2001-12-05 | 502.71 |
| 2001-12-06 | 504.43 |
| 2001-12-07 | 504.71 |
| 2001-12-10 | 502.77 |
| 2001-12-11 | 504.20 |
| 2001-12-12 | 501.08 |
| 2001-12-13 | 492.12 |
| 2001-12-14 | 494.84 |
| 2001-12-17 | 493.60 |
| 2001-12-18 | 503.10 |
| 2001-12-19 | 502.54 |
| 2001-12-20 | 509.86 |
| 2001-12-21 | 506.10 |
| 2001-12-24 | . |
| 2001-12-25 | . |
| 2001-12-26 | . |
| 2001-12-27 | 509.67 |
| 2001-12-28 | 512.89 |
| 2001-12-31 | . |
| 2002-01-01 | . |
| 2002-01-02 | 499.20 |
| 2002-01-03 | 505.12 |
| 2002-01-04 | 496.22 |
| 2002-01-07 | 500.85 |
| 2002-01-08 | 494.53 |
| 2002-01-09 | 495.05 |
| 2002-01-10 | 498.27 |
| 2002-01-11 | 500.47 |
| 2002-01-14 | 497.86 |
| 2002-01-15 | 496.02 |
| 2002-01-16 | 491.34 |
| 2002-01-17 | 495.82 |
| 2002-01-18 | 493.05 |
| 2002-01-21 | 493.05 |
| 2002-01-22 | 494.66 |
| 2002-01-23 | 494.71 |
| 2002-01-24 | 497.77 |
| 2002-01-25 | 498.07 |
| 2002-01-28 | 498.71 |
| 2002-01-29 | 493.74 |
| 2002-01-30 | 481.37 |
| 2002-01-31 | 495.99 |
| 2002-02-01 | 497.66 |
| 2002-02-04 | 507.08 |
| 2002-02-05 | 511.73 |
| 2002-02-06 | 506.22 |
| 2002-02-07 | 511.78 |
| 2002-02-08 | 512.86 |
| 2002-02-11 | 513.21 |
| 2002-02-12 | 510.25 |
| 2002-02-13 | 511.22 |
| 2002-02-14 | 520.60 |
| 2002-02-15 | 519.58 |
| 2002-02-18 | 519.58 |
| 2002-02-19 | 526.70 |
| 2002-02-20 | 524.98 |
| 2002-02-21 | 532.68 |
| 2002-02-22 | 532.55 |
| 2002-02-25 | 533.19 |
| 2002-02-26 | 535.34 |
| 2002-02-27 | 532.16 |
| 2002-02-28 | 532.99 |
| 2002-03-01 | 540.11 |
| 2002-03-04 | 546.22 |
| 2002-03-05 | 552.86 |
| 2002-03-06 | 551.34 |
| 2002-03-07 | 553.04 |
| 2002-03-08 | 563.20 |
| 2002-03-11 | 564.08 |
| 2002-03-12 | 563.64 |
| 2002-03-13 | 563.55 |
| 2002-03-14 | 569.45 |
| 2002-03-15 | 566.53 |
| 2002-03-18 | 559.51 |
| 2002-03-19 | 560.04 |
| 2002-03-20 | 560.91 |
| 2002-03-21 | 550.38 |
| 2002-03-22 | 551.50 |
| 2002-03-25 | 551.14 |
| 2002-03-26 | 558.90 |
| 2002-03-27 | 558.32 |
| 2002-03-28 | 559.84 |
| 2002-03-29 | . |
| 2002-04-01 | . |
| 2002-04-02 | 556.57 |
| 2002-04-03 | 564.42 |
| 2002-04-04 | 571.49 |
| 2002-04-05 | 575.58 |
| 2002-04-08 | 569.36 |
| 2002-04-09 | 578.31 |
| 2002-04-10 | 576.62 |
| 2002-04-11 | 577.55 |
| 2002-04-12 | 583.25 |
| 2002-04-15 | 582.96 |
| 2002-04-16 | 580.62 |
| 2002-04-17 | 581.16 |
| 2002-04-18 | 583.52 |
| 2002-04-19 | 583.96 |
| 2002-04-22 | 580.52 |
| 2002-04-23 | 577.02 |
| 2002-04-24 | 544.36 |
| 2002-04-25 | 547.30 |
| 2002-04-26 | 551.85 |
| 2002-04-29 | 553.10 |
| 2002-04-30 | 556.39 |
| 2002-05-01 | . |
| 2002-05-02 | 566.59 |
| 2002-05-03 | 568.00 |
| 2002-05-06 | 559.09 |
| 2002-05-07 | 562.49 |
| 2002-05-08 | 561.43 |
| 2002-05-09 | . |
| 2002-05-10 | 567.43 |
| 2002-05-13 | 563.44 |
| 2002-05-14 | 572.52 |
| 2002-05-15 | 575.13 |
| 2002-05-16 | 578.25 |
| 2002-05-17 | 569.40 |
| 2002-05-20 | . |
| 2002-05-21 | 566.49 |
| 2002-05-22 | 563.75 |
| 2002-05-23 | 566.32 |
| 2002-05-24 | 570.18 |
| 2002-05-27 | 570.18 |
| 2002-05-28 | 577.52 |
| 2002-05-29 | 588.33 |
| 2002-05-30 | 586.33 |
| 2002-05-31 | 586.24 |
| 2002-06-03 | 590.44 |
| 2002-06-04 | 581.75 |
| 2002-06-05 | 583.28 |
| 2002-06-06 | 590.75 |
| 2002-06-07 | 589.10 |
| 2002-06-10 | 589.64 |
| 2002-06-11 | 599.33 |
| 2002-06-12 | 592.23 |
| 2002-06-13 | 587.70 |
| 2002-06-14 | 563.84 |
| 2002-06-17 | 561.95 |
| 2002-06-18 | 560.64 |
| 2002-06-19 | 552.96 |
| 2002-06-20 | 552.19 |
| 2002-06-21 | . |
| 2002-06-24 | 543.27 |
| 2002-06-25 | 546.45 |
| 2002-06-26 | 536.62 |
| 2002-06-27 | 536.77 |
| 2002-06-28 | 544.83 |
| 2002-07-01 | 550.58 |
| 2002-07-02 | 549.53 |
| 2002-07-03 | 540.45 |
| 2002-07-04 | 540.45 |
| 2002-07-05 | 552.20 |
| 2002-07-08 | 555.52 |
| 2002-07-09 | 558.75 |
| 2002-07-10 | 566.99 |
| 2002-07-11 | 571.44 |
| 2002-07-12 | 576.24 |
| 2002-07-15 | 556.37 |
| 2002-07-16 | 557.29 |
| 2002-07-17 | 555.57 |
| 2002-07-18 | 556.59 |
| 2002-07-19 | 557.15 |
| 2002-07-22 | 556.49 |
| 2002-07-23 | 553.31 |
| 2002-07-24 | 543.15 |
| 2002-07-25 | 544.36 |
| 2002-07-26 | 537.47 |
| 2002-07-29 | 535.03 |
| 2002-07-30 | 533.31 |
| 2002-07-31 | 527.71 |
| 2002-08-01 | 529.17 |
| 2002-08-02 | 531.67 |
| 2002-08-05 | 535.94 |
| 2002-08-06 | 532.49 |
| 2002-08-07 | 548.48 |
| 2002-08-08 | 547.55 |
| 2002-08-09 | 548.09 |
| 2002-08-12 | 545.99 |
| 2002-08-13 | 540.77 |
| 2002-08-14 | 535.18 |
| 2002-08-15 | 530.36 |
| 2002-08-16 | 514.08 |
| 2002-08-19 | 515.90 |
| 2002-08-20 | 514.28 |
| 2002-08-21 | 523.19 |
| 2002-08-22 | 529.29 |
| 2002-08-23 | 528.35 |
| 2002-08-26 | 528.60 |
| 2002-08-27 | 522.35 |
| 2002-08-28 | 525.27 |
| 2002-08-29 | 519.77 |
| 2002-08-30 | 522.77 |
| 2002-09-02 | 522.77 |
| 2002-09-03 | 514.65 |
| 2002-09-04 | 510.41 |
| 2002-09-05 | 512.96 |
| 2002-09-06 | 521.79 |
| 2002-09-09 | 519.98 |
| 2002-09-10 | 519.88 |
| 2002-09-11 | 521.64 |
| 2002-09-12 | 515.54 |
| 2002-09-13 | 514.48 |
| 2002-09-16 | 517.14 |
| 2002-09-17 | 516.70 |
| 2002-09-18 | 507.52 |
| 2002-09-19 | 498.39 |
| 2002-09-20 | 504.89 |
| 2002-09-23 | 495.16 |
| 2002-09-24 | 492.53 |
| 2002-09-25 | 489.16 |
| 2002-09-26 | 486.56 |
| 2002-09-27 | 487.63 |
| 2002-09-30 | 483.70 |
| 2002-10-01 | 469.25 |
| 2002-10-02 | 473.15 |
| 2002-10-03 | 469.83 |
| 2002-10-04 | 457.60 |
| 2002-10-07 | 453.20 |
| 2002-10-08 | 454.88 |
| 2002-10-09 | 456.94 |
| 2002-10-10 | 448.62 |
| 2002-10-11 | 456.21 |
| 2002-10-14 | 451.35 |
| 2002-10-15 | 468.16 |
| 2002-10-16 | 463.04 |
| 2002-10-17 | 467.01 |
| 2002-10-18 | 465.44 |
| 2002-10-21 | 478.64 |
| 2002-10-22 | 497.26 |
| 2002-10-23 | 492.51 |
| 2002-10-24 | 501.92 |
| 2002-10-25 | 493.97 |
| 2002-10-28 | 499.26 |
| 2002-10-29 | 494.80 |
| 2002-10-30 | 503.93 |
| 2002-10-31 | 509.35 |
| 2002-11-01 | 508.10 |
| 2002-11-04 | 514.16 |
| 2002-11-05 | 515.61 |
| 2002-11-06 | 533.92 |
| 2002-11-07 | 537.50 |
| 2002-11-08 | 536.19 |
| 2002-11-11 | 528.28 |
| 2002-11-12 | 518.36 |
| 2002-11-13 | 521.33 |
| 2002-11-14 | 527.21 |
| 2002-11-15 | 532.53 |
| 2002-11-18 | 537.87 |
| 2002-11-19 | 530.64 |
| 2002-11-20 | 537.74 |
| 2002-11-21 | 547.88 |
| 2002-11-22 | 547.01 |
| 2002-11-25 | 546.44 |
| 2002-11-26 | 549.84 |
| 2002-11-27 | 552.14 |
| 2002-11-28 | 552.14 |
| 2002-11-29 | 553.49 |
| 2002-12-02 | 570.06 |
| 2002-12-03 | 554.31 |
| 2002-12-04 | 548.05 |
| 2002-12-05 | 551.34 |
| 2002-12-06 | 549.74 |
| 2002-12-09 | 545.45 |
| 2002-12-10 | 526.70 |
| 2002-12-11 | 526.36 |
| 2002-12-12 | 531.32 |
| 2002-12-13 | 545.93 |
| 2002-12-16 | 552.36 |
| 2002-12-17 | 554.62 |
| 2002-12-18 | 554.85 |
| 2002-12-19 | 554.20 |
| 2002-12-20 | 549.48 |
| 2002-12-23 | 551.74 |
| 2002-12-24 | . |
| 2002-12-25 | . |
| 2002-12-26 | . |
| 2002-12-27 | 544.88 |
| 2002-12-30 | 548.67 |
| 2002-12-31 | . |
| 2003-01-01 | . |
| 2003-01-02 | 539.48 |
| 2003-01-03 | 531.44 |
| 2003-01-06 | . |
| 2003-01-07 | 523.31 |
| 2003-01-08 | 521.46 |
| 2003-01-09 | 521.10 |
| 2003-01-10 | 523.39 |
| 2003-01-13 | 521.20 |
| 2003-01-14 | 521.46 |
| 2003-01-15 | 515.22 |
| 2003-01-16 | 517.00 |
| 2003-01-17 | 524.81 |
| 2003-01-20 | 518.50 |
| 2003-01-21 | 524.82 |
| 2003-01-22 | 514.52 |
| 2003-01-23 | 515.79 |
| 2003-01-24 | 515.91 |
| 2003-01-27 | 509.75 |
| 2003-01-28 | 514.29 |
| 2003-01-29 | 508.20 |
| 2003-01-30 | 507.13 |
| 2003-01-31 | 490.81 |
| 2003-02-03 | 497.05 |
| 2003-02-04 | 499.45 |
| 2003-02-05 | 505.76 |
| 2003-02-06 | 502.54 |
| 2003-02-07 | 506.05 |
| 2003-02-10 | 497.40 |
| 2003-02-11 | 502.88 |
| 2003-02-12 | 501.39 |
| 2003-02-13 | 509.79 |
| 2003-02-14 | 516.86 |
| 2003-02-17 | 503.18 |
| 2003-02-18 | 523.77 |
| 2003-02-19 | 516.87 |
| 2003-02-20 | 516.10 |
| 2003-02-21 | 512.82 |
| 2003-02-24 | 517.80 |
| 2003-02-25 | 511.68 |
| 2003-02-26 | 499.12 |
| 2003-02-27 | 498.49 |
| 2003-02-28 | 506.52 |
| 2003-03-03 | 514.22 |
| 2003-03-04 | 515.13 |
| 2003-03-05 | 516.74 |
| 2003-03-06 | 517.31 |
| 2003-03-07 | 515.25 |
| 2003-03-10 | 514.78 |
| 2003-03-11 | 504.74 |
| 2003-03-12 | 513.82 |
| 2003-03-13 | 514.61 |
| 2003-03-14 | 515.48 |
| 2003-03-17 | 523.72 |
| 2003-03-18 | 517.78 |
| 2003-03-19 | 518.50 |
| 2003-03-20 | 520.44 |
| 2003-03-21 | 517.22 |
| 2003-03-24 | 509.92 |
| 2003-03-25 | 511.89 |
| 2003-03-26 | 507.84 |
| 2003-03-27 | 514.79 |
| 2003-03-28 | 512.53 |
| 2003-03-31 | 520.95 |
| 2003-04-01 | 518.13 |
| 2003-04-02 | 523.77 |
| 2003-04-03 | 523.74 |
| 2003-04-04 | 536.01 |
| 2003-04-07 | 536.15 |
| 2003-04-08 | 545.45 |
| 2003-04-09 | 541.58 |
| 2003-04-10 | 540.18 |
| 2003-04-11 | 533.72 |
| 2003-04-14 | 533.72 |
| 2003-04-15 | 530.76 |
| 2003-04-16 | 535.18 |
| 2003-04-17 | 533.22 |
| 2003-04-18 | . |
| 2003-04-21 | . |
| 2003-04-22 | 530.26 |
| 2003-04-23 | 531.14 |
| 2003-04-24 | 522.35 |
| 2003-04-25 | 515.53 |
| 2003-04-28 | 507.53 |
| 2003-04-29 | 516.55 |
| 2003-04-30 | 517.54 |
| 2003-05-01 | . |
| 2003-05-02 | 515.96 |
| 2003-05-05 | 522.56 |
| 2003-05-06 | 519.18 |
| 2003-05-07 | 511.04 |
| 2003-05-08 | 514.67 |
| 2003-05-09 | 515.00 |
| 2003-05-12 | 519.44 |
| 2003-05-13 | 516.99 |
| 2003-05-14 | 512.74 |
| 2003-05-15 | 511.00 |
| 2003-05-16 | 511.75 |
| 2003-05-19 | 515.08 |
| 2003-05-20 | 525.28 |
| 2003-05-21 | 523.27 |
| 2003-05-22 | 521.02 |
| 2003-05-23 | 523.47 |
| 2003-05-26 | 522.01 |
| 2003-05-27 | 527.55 |
| 2003-05-28 | 520.32 |
| 2003-05-29 | . |
| 2003-05-30 | 522.49 |
| 2003-06-02 | 526.47 |
| 2003-06-03 | 528.14 |
| 2003-06-04 | 528.61 |
| 2003-06-05 | 534.11 |
| 2003-06-06 | 532.76 |
| 2003-06-09 | . |
| 2003-06-10 | 535.32 |
| 2003-06-11 | 524.44 |
| 2003-06-12 | 529.21 |
| 2003-06-13 | 526.46 |
| 2003-06-16 | 526.80 |
| 2003-06-17 | 534.74 |
| 2003-06-18 | 535.27 |
| 2003-06-19 | 533.56 |
| 2003-06-20 | . |
| 2003-06-23 | 534.89 |
| 2003-06-24 | 532.04 |
| 2003-06-25 | 542.42 |
| 2003-06-26 | 540.44 |
| 2003-06-27 | 542.27 |
| 2003-06-30 | 545.43 |
| 2003-07-01 | 543.80 |
| 2003-07-02 | 538.33 |
| 2003-07-03 | 540.88 |
| 2003-07-04 | 541.91 |
| 2003-07-07 | 541.62 |
| 2003-07-08 | 542.81 |
| 2003-07-09 | 554.07 |
| 2003-07-10 | 546.82 |
| 2003-07-11 | 546.72 |
| 2003-07-14 | 547.70 |
| 2003-07-15 | 550.83 |
| 2003-07-16 | 551.55 |
| 2003-07-17 | 544.62 |
| 2003-07-18 | 543.66 |
| 2003-07-21 | 541.56 |
| 2003-07-22 | 537.63 |
| 2003-07-23 | 539.79 |
| 2003-07-24 | 539.79 |
| 2003-07-25 | 539.10 |
| 2003-07-28 | 534.95 |
| 2003-07-29 | 543.06 |
| 2003-07-30 | 539.36 |
| 2003-07-31 | 544.89 |
| 2003-08-01 | 549.25 |
| 2003-08-04 | 548.55 |
| 2003-08-05 | 549.27 |
| 2003-08-06 | 550.46 |
| 2003-08-07 | 549.68 |
| 2003-08-08 | 551.03 |
| 2003-08-11 | 551.79 |
| 2003-08-12 | 551.20 |
| 2003-08-13 | 550.78 |
| 2003-08-14 | 543.76 |
| 2003-08-15 | 540.39 |
| 2003-08-18 | 542.65 |
| 2003-08-19 | 537.18 |
| 2003-08-20 | 541.87 |
| 2003-08-21 | 535.16 |
| 2003-08-22 | 537.54 |
| 2003-08-25 | 536.90 |
| 2003-08-26 | 544.32 |
| 2003-08-27 | 543.34 |
| 2003-08-28 | 539.21 |
| 2003-08-29 | 537.45 |
| 2003-09-01 | 542.04 |
| 2003-09-02 | 543.19 |
| 2003-09-03 | 541.43 |
| 2003-09-04 | 544.59 |
| 2003-09-05 | 545.36 |
| 2003-09-08 | 544.69 |
| 2003-09-09 | 551.71 |
| 2003-09-10 | 546.92 |
| 2003-09-11 | 547.71 |
| 2003-09-12 | 547.84 |
| 2003-09-15 | 549.92 |
| 2003-09-16 | 547.11 |
| 2003-09-17 | 551.57 |
| 2003-09-18 | 552.04 |
| 2003-09-19 | 555.31 |
| 2003-09-22 | 549.19 |
| 2003-09-23 | 551.01 |
| 2003-09-24 | 550.90 |
| 2003-09-25 | 546.40 |
| 2003-09-26 | 546.83 |
| 2003-09-29 | 545.58 |
| 2003-09-30 | 546.00 |
| 2003-10-01 | 545.32 |
| 2003-10-02 | 538.38 |
| 2003-10-03 | 550.15 |
| 2003-10-06 | 547.49 |
| 2003-10-07 | 550.07 |
| 2003-10-08 | 548.10 |
| 2003-10-09 | 552.93 |
| 2003-10-10 | 553.26 |
| 2003-10-13 | 560.52 |
| 2003-10-14 | 558.99 |
| 2003-10-15 | 556.05 |
| 2003-10-16 | 553.37 |
| 2003-10-17 | 552.97 |
| 2003-10-20 | 546.26 |
| 2003-10-21 | 546.75 |
| 2003-10-22 | 549.21 |
| 2003-10-23 | 548.63 |
| 2003-10-24 | 547.78 |
| 2003-10-27 | 546.48 |
| 2003-10-28 | 547.54 |
| 2003-10-29 | 547.73 |
| 2003-10-30 | 550.76 |
| 2003-10-31 | 551.04 |
#2003-11-03| 551.05
#2003-11-04| 557.62
#2003-11-05| 559.16
#2003-11-06| 554.95
#2003-11-07| 561.24
#2003-11-10| 559.47
#2003-11-11| 561.03
#2003-11-12| 557.80
#2003-11-13| 564.45
#2003-11-14| 560.23
#2003-11-17| 561.80
#2003-11-18| 562.78
#2003-11-19| 559.25
#2003-11-20| 556.91
#2003-11-21| 559.97
#2003-11-24| 562.78
#2003-11-25| 559.02
#2003-11-26| 560.17
#2003-11-27| 560.15
#2003-11-28| 564.36
#2003-12-01| 563.70
#2003-12-02| 564.18
#2003-12-03| 564.42
#2003-12-04| 564.59
#2003-12-05| 560.74
#2003-12-08| 557.99
#2003-12-09| 560.53
#2003-12-10| 562.48
#2003-12-11| 565.55
#2003-12-12| 560.97
#2003-12-15| 561.44
#2003-12-16| 563.68
#2003-12-17| 561.25
#2003-12-18| 563.48
#2003-12-19| 571.56
#2003-12-22| 573.40
#2003-12-23| 573.36
#2003-12-24| .
#2003-12-25| .
#2003-12-26| .
#2003-12-29| 566.90
#2003-12-30| 570.24
#2003-12-31| .
#2004-01-01| .
#2004-01-02| 567.69
#2004-01-05| 568.04
#2004-01-06| .
#2004-01-07| 567.42
#2004-01-08| 565.10
#2004-01-09| 559.86
#2004-01-12| 559.53
#2004-01-13| 562.38
#2004-01-14| 563.26
#2004-01-15| 574.37
#2004-01-16| 578.58
#2004-01-19| 571.40
#2004-01-20| 564.58
#2004-01-21| 557.49
#2004-01-22| 566.29
#2004-01-23| 564.30
#2004-01-26| 562.05
#2004-01-27| 564.64
#2004-01-28| 560.83
#2004-01-29| 567.42
#2004-01-30| 567.63
#2004-02-02| 562.12
#2004-02-03| 567.39
#2004-02-04| 564.95
#2004-02-05| 574.83
#2004-02-06| 577.96
#2004-02-09| 575.05
#2004-02-10| 575.69
#2004-02-11| 578.36
#2004-02-12| 574.65
#2004-02-13| 577.88
#2004-02-16| 582.13
#2004-02-17| 581.10
#2004-02-18| 581.05
#2004-02-19| 582.10
#2004-02-20| 583.79
#2004-02-23| 583.20
#2004-02-24| 585.64
#2004-02-25| 586.03
#2004-02-26| 589.51
#2004-02-27| 595.33
#2004-03-01| 595.09
#2004-03-02| 596.77
#2004-03-03| 603.14
#2004-03-04| 597.67
#2004-03-05| 598.50
#2004-03-08| 598.68
#2004-03-09| 593.34
#2004-03-10| 593.77
#2004-03-11| 584.14
#2004-03-12| 592.33
#2004-03-15| 590.07
#2004-03-16| 586.37
#2004-03-17| 588.46
#2004-03-18| 582.18
#2004-03-19| 592.90
#2004-03-22| 582.60
#2004-03-23| 587.31
#2004-03-24| 581.89
#2004-03-25| 582.57
#2004-03-26| 582.89
#2004-03-29| 586.10
#2004-03-30| 586.01
#2004-03-31| 597.37
#2004-04-01| 597.32
#2004-04-02| 618.03
#2004-04-05| 607.74
#2004-04-06| 601.40
#2004-04-07| 601.36
#2004-04-08| 598.99
#2004-04-09| .
#2004-04-12| .
#2004-04-13| 608.20
#2004-04-14| 601.18
#2004-04-15| 603.06
#2004-04-16| 604.60
#2004-04-19| 607.84
#2004-04-20| 608.06
#2004-04-21| 597.07
#2004-04-22| 587.57
#2004-04-23| 583.51
#2004-04-26| 579.58
#2004-04-27| 582.80
#2004-04-28| 586.67
#2004-04-29| 585.01
#2004-04-30| 584.73
#2004-05-03| 583.46
#2004-05-04| 584.14
#2004-05-05| 583.36
#2004-05-06| 578.74
#2004-05-07| 575.80
#2004-05-10| 567.05
#2004-05-11| 569.54
#2004-05-12| 569.21
#2004-05-13| 569.33
#2004-05-14| 571.81
#2004-05-17| 567.50
#2004-05-18| 566.27
#2004-05-19| 573.20
#2004-05-20| .
#2004-05-21| 574.26
#2004-05-24| 570.78
#2004-05-25| 576.71
#2004-05-26| 571.91
#2004-05-27| 571.79
#2004-05-28| 571.23
#2004-05-31| .
#2004-06-01| 572.72
#2004-06-02| 574.84
#2004-06-03| 581.89
#2004-06-04| 576.03
#2004-06-07| 575.20
#2004-06-08| 580.79
#2004-06-09| 580.05
#2004-06-10| 582.00
#2004-06-11| 576.85
#2004-06-14| 583.95
#2004-06-15| 582.14
#2004-06-16| 590.42
#2004-06-17| 588.72
#2004-06-18| 593.12
#2004-06-21| 591.67
#2004-06-22| 591.05
#2004-06-23| 588.13
#2004-06-24| 590.37
#2004-06-25| .
#2004-06-28| 587.78
#2004-06-29| 591.42
#2004-06-30| 594.62
#2004-07-01| 591.55
#2004-07-02| 590.32
#2004-07-05| 589.39
#2004-07-06| 594.87
#2004-07-07| 601.57
#2004-07-08| 597.55
#2004-07-09| 600.08
#2004-07-12| 593.32
#2004-07-13| 593.32
#2004-07-14| 599.51
#2004-07-15| 596.75
#2004-07-16| 599.21
#2004-07-19| 600.54
#2004-07-20| 599.27
#2004-07-21| 603.87
#2004-07-22| 599.62
#2004-07-23| 605.10
#2004-07-26| 598.79
#2004-07-27| 602.90
#2004-07-28| 606.76
#2004-07-29| 604.32
#2004-07-30| 612.99
#2004-08-02| 599.59
#2004-08-03| 602.76
#2004-08-04| 610.72
#2004-08-05| 606.15
#2004-08-06| 604.08
#2004-08-09| 606.46
#2004-08-10| 601.05
#2004-08-11| 605.42
#2004-08-12| 604.19
#2004-08-13| 611.28
#2004-08-16| 606.03
#2004-08-17| 604.01
#2004-08-18| 603.06
#2004-08-19| 602.02
#2004-08-20| 605.78
#2004-08-23| 604.77
#2004-08-24| 603.06
#2004-08-25| 600.43
#2004-08-26| 594.45
#2004-08-27| 606.93
#2004-08-30| 602.92
#2004-08-31| 605.66
#2004-09-01| 606.70
#2004-09-02| 600.17
#2004-09-03| 612.66
#2004-09-06| 616.31
#2004-09-07| 617.24
#2004-09-08| 620.55
#2004-09-09| 614.49
#2004-09-10| 610.16
#2004-09-13| 612.70
#2004-09-14| 618.29
#2004-09-15| 618.30
#2004-09-16| 618.31
#2004-09-17| 609.26
#2004-09-20| 607.92
#2004-09-21| 607.06
#2004-09-22| 602.38
#2004-09-23| 603.23
#2004-09-24| 602.35
#2004-09-27| 601.29
#2004-09-28| 602.22
#2004-09-29| 601.11
#2004-09-30| 610.31
#2004-10-01| 610.01
#2004-10-04| 607.60
#2004-10-05| 607.12
#2004-10-06| 606.51
#2004-10-07| 600.09
#2004-10-08| 606.13
#2004-10-11| 610.02
#2004-10-12| 613.43
#2004-10-13| 613.11
#2004-10-14| 614.40
#2004-10-15| 613.43
#2004-10-18| 611.10
#2004-10-19| 615.85
#2004-10-20| 616.93
#2004-10-21| 614.36
#2004-10-22| 608.83
#2004-10-25| 613.75
#2004-10-26| 616.97
#2004-10-27| 616.94
#2004-10-28| 610.23
#2004-10-29| 611.59
#2004-11-01| 619.79
#2004-11-02| 624.64
#2004-11-03| 629.34
#2004-11-04| 632.62
#2004-11-05| 629.42
#2004-11-08| 625.78
#2004-11-09| 629.86
#2004-11-10| 632.46
#2004-11-11| 631.76
#2004-11-12| 634.46
#2004-11-15| 644.63
#2004-11-16| 645.99
#2004-11-17| 644.53
#2004-11-18| 646.29
#2004-11-19| 644.33
#2004-11-22| 643.67
#2004-11-23| 646.20
#2004-11-24| 648.54
#2004-11-25| 653.90
#2004-11-26| 656.93
#2004-11-29| 659.23
#2004-11-30| 655.99
#2004-12-01| 657.90
#2004-12-02| 660.26
#2004-12-03| 671.94
#2004-12-06| 670.85
#2004-12-07| 672.00
#2004-12-08| 677.30
#2004-12-09| 669.61
#2004-12-10| 670.90
#2004-12-13| 674.15
#2004-12-14| 677.19
#2004-12-15| 676.74
#2004-12-16| 674.11
#2004-12-17| 682.23
#2004-12-20| 685.15
#2004-12-21| 688.71
#2004-12-22| 698.11
#2004-12-23| 710.47
#2004-12-24| .
#2004-12-27| 718.41
#2004-12-28| 719.40
#2004-12-29| 716.26
#2004-12-30| 729.96
#2004-12-31| .
#2005-01-03| 711.36
#2005-01-04| 711.38
#2005-01-05| 706.79
#2005-01-06| .
#2005-01-07| 704.35
#2005-01-10| 709.42
#2005-01-11| 703.68
#2005-01-12| 701.58
#2005-01-13| 698.91
#2005-01-14| 692.29
#2005-01-17| 687.34
#2005-01-18| 691.22
#2005-01-19| 692.84
#2005-01-20| 692.96
#2005-01-21| 701.66
#2005-01-24| 690.65
#2005-01-25| 695.24
#2005-01-26| 693.06
#2005-01-27| 697.13
#2005-01-28| 700.57
#2005-01-31| 718.03
#2005-02-01| 712.53
#2005-02-02| 714.22
#2005-02-03| 709.12
#2005-02-04| 712.21
#2005-02-07| 714.52
#2005-02-08| 713.81
#2005-02-09| 715.45
#2005-02-10| 711.24
#2005-02-11| 708.11
#2005-02-14| 707.13
#2005-02-15| 703.07
#2005-02-16| 700.11
#2005-02-17| 751.08
#2005-02-18| 753.99
#2005-02-21| 764.15
#2005-02-22| 767.29
#2005-02-23| 764.06
#2005-02-24| 773.63
#2005-02-25| 773.74
#2005-02-28| 773.43
#2005-03-01| 776.36
#2005-03-02| 775.27
#2005-03-03| 778.65
#2005-03-04| 779.83
#2005-03-07| 788.58
#2005-03-08| 786.06
#2005-03-09| 785.27
#2005-03-10| 777.63
#2005-03-11| 775.88
#2005-03-14| 772.24
#2005-03-15| 770.81
#2005-03-16| 771.80
#2005-03-17| 765.98
#2005-03-18| 766.96
#2005-03-21| 764.37
#2005-03-22| 764.62
#2005-03-23| 767.71
#2005-03-24| 764.86
#2005-03-25| .
#2005-03-28| .
#2005-03-29| 766.55
#2005-03-30| 770.18
#2005-03-31| 772.33
#2005-04-01| 775.23
#2005-04-04| 774.37
#2005-04-05| 773.65
#2005-04-06| 768.46
#2005-04-07| 770.77
#2005-04-08| 770.10
#2005-04-11| 767.10
#2005-04-12| 757.25
#2005-04-13| 764.74
#2005-04-14| 761.48
#2005-04-15| 758.40
#2005-04-18| 742.14
#2005-04-19| 742.39
#2005-04-20| 734.77
#2005-04-21| 734.97
#2005-04-22| 734.20
#2005-04-25| 723.86
#2005-04-26| 725.63
#2005-04-27| 716.75
#2005-04-28| 712.73
#2005-04-29| 724.76
#2005-05-02| 728.34
#2005-05-03| 718.43
#2005-05-04| 720.35
#2005-05-05| .
#2005-05-06| 716.32
#2005-05-09| 710.20
#2005-05-10| 713.00
#2005-05-11| 721.77
#2005-05-12| 707.21
#2005-05-13| 708.90
#2005-05-16| 707.72
#2005-05-17| 703.36
#2005-05-18| 703.76
#2005-05-19| 702.61
#2005-05-20| 708.13
#2005-05-23| 704.05
#2005-05-24| 713.73
#2005-05-25| 702.53
#2005-05-26| 712.81
#2005-05-27| 738.20
#2005-05-30| 730.20
#2005-05-31| 728.04
#2005-06-01| 730.78
#2005-06-02| 727.02
#2005-06-03| 733.38
#2005-06-06| .
#2005-06-07| 724.09
#2005-06-08| 720.53
#2005-06-09| 719.87
#2005-06-10| 722.40
#2005-06-13| 724.54
#2005-06-14| 739.69
#2005-06-15| 732.11
#2005-06-16| 735.53
#2005-06-17| 751.28
#2005-06-20| 751.71
#2005-06-21| 751.64
#2005-06-22| 749.14
#2005-06-23| 762.03
#2005-06-24| .
#2005-06-27| 750.63
#2005-06-28| 765.91
#2005-06-29| 766.98
#2005-06-30| 749.61
#2005-07-01| 746.95
#2005-07-04| 754.77
#2005-07-05| 755.57
#2005-07-06| 754.56
#2005-07-07| 743.43
#2005-07-08| 744.37
#2005-07-11| 760.11
#2005-07-12| 763.86
#2005-07-13| 764.91
#2005-07-14| 769.13
#2005-07-15| 759.51
#2005-07-18| 739.50
#2005-07-19| 735.57
#2005-07-20| 730.59
#2005-07-21| 731.35
#2005-07-22| 734.97
#2005-07-25| 734.29
#2005-07-26| 736.78
#2005-07-27| 737.12
#2005-07-28| 739.69
#2005-07-29| 740.08
#2005-08-01| 733.54
#2005-08-02| 734.81
#2005-08-03| 737.93
#2005-08-04| 743.37
#2005-08-05| 740.37
#2005-08-08| 741.01
#2005-08-09| 746.44
#2005-08-10| 745.02
#2005-08-11| 744.95
#2005-08-12| 743.05
#2005-08-15| 742.58
#2005-08-16| 735.16
#2005-08-17| 738.88
#2005-08-18| 733.56
#2005-08-19| 736.04
#2005-08-22| 738.71
#2005-08-23| 742.77
#2005-08-24| 742.68
#2005-08-25| 741.48
#2005-08-26| 743.05
#2005-08-29| 744.13
#2005-08-30| 743.10
#2005-08-31| 751.79
#2005-09-01| 746.31
#2005-09-02| 747.15
#2005-09-05| 752.00
#2005-09-06| 753.10
#2005-09-07| 767.91
#2005-09-08| 768.99
#2005-09-09| 773.32
#2005-09-12| 766.71
#2005-09-13| 759.30
#2005-09-14| 764.92
#2005-09-15| 760.31
#2005-09-16| 757.32
#2005-09-19| 751.59
#2005-09-20| 748.35
#2005-09-21| 751.74
#2005-09-22| 751.36
#2005-09-23| 757.91
#2005-09-26| 754.28
#2005-09-27| 747.85
#2005-09-28| 749.64
#2005-09-29| 749.54
#2005-09-30| 756.94
#2005-10-03| 762.34
#2005-10-04| 753.84
#2005-10-05| 758.96
#2005-10-06| 763.50
#2005-10-07| 752.18
#2005-10-10| 753.89
#2005-10-11| 755.13
#2005-10-12| 759.63
#2005-10-13| 755.28
#2005-10-14| 757.37
#2005-10-17| 758.37
#2005-10-18| 758.24
#2005-10-19| 735.88
#2005-10-20| 739.43
#2005-10-21| 749.57
#2005-10-24| 748.25
#2005-10-25| 743.23
#2005-10-26| 747.70
#2005-10-27| 743.16
#2005-10-28| 747.59
#2005-10-31| 748.86
#2005-11-01| 752.33
#2005-11-02| 753.11
#2005-11-03| 751.59
#2005-11-04| 740.07
#2005-11-07| 748.72
#2005-11-08| 757.56
#2005-11-09| 756.64
#2005-11-10| 757.91
#2005-11-11| 761.93
#2005-11-14| 770.33
#2005-11-15| 772.46
#2005-11-16| 774.24
#2005-11-17| 775.12
#2005-11-18| 783.52
#2005-11-21| 772.53
#2005-11-22| 772.29
#2005-11-23| 779.60
#2005-11-24| 784.06
#2005-11-25| 782.61
#2005-11-28| 774.58
#2005-11-29| 781.29
#2005-11-30| 785.11
#2005-12-01| 785.69
#2005-12-02| 784.32
#2005-12-05| 768.92
#2005-12-06| 785.87
#2005-12-07| 783.05
#2005-12-08| 787.31
#2005-12-09| 793.24
#2005-12-12| 790.90
#2005-12-13| 794.62
#2005-12-14| 795.50
#2005-12-15| 798.39
#2005-12-16| 793.80
#2005-12-19| 808.10
#2005-12-20| 812.45
#2005-12-21| 817.22
#2005-12-22| 820.67
#2005-12-23| 817.24
#2005-12-26| .
#2005-12-27| 827.41
#2005-12-28| 829.23
#2005-12-29| 830.65
#2005-12-30| 830.04
#2006-01-02| 815.63
#2006-01-03| 809.23
#2006-01-04| 808.81
#2006-01-05| 818.48
#2006-01-06| .
#2006-01-09| 819.48
#2006-01-10| 807.83
#2006-01-11| 809.60
#2006-01-12| 812.42
#2006-01-13| 797.57
#2006-01-16| 806.69
#2006-01-17| 797.55
#2006-01-18| 787.90
#2006-01-19| 789.87
#2006-01-20| 785.52
#2006-01-23| 776.51
#2006-01-24| 778.26
#2006-01-25| 784.70
#2006-01-26| 788.90
#2006-01-27| 791.55
#2006-01-30| 788.30
#2006-01-31| 787.08
#2006-02-01| 787.64
#2006-02-02| 791.75
#2006-02-03| 788.51
#2006-02-06| 790.73
#2006-02-07| 789.60
#2006-02-08| 794.03
#2006-02-09| 794.78
#2006-02-10| 804.68
#2006-02-13| 805.65
#2006-02-14| 797.47
#2006-02-15| 797.26
#2006-02-16| 802.74
#2006-02-17| 808.80
#2006-02-20| 798.43
#2006-02-21| 799.03
#2006-02-22| 800.26
#2006-02-23| 802.16
#2006-02-24| 800.46
#2006-02-27| 799.03
#2006-02-28| 798.05
#2006-03-01| 804.35
#2006-03-02| 806.40
#2006-03-03| 810.75
#2006-03-06| 814.01
#2006-03-07| 809.21
#2006-03-08| 805.21
#2006-03-09| 807.84
#2006-03-10| 800.79
#2006-03-13| 814.92
#2006-03-14| 818.96
#2006-03-15| 802.74
#2006-03-16| 821.38
#2006-03-17| 811.22
#2006-03-20| 819.85
#2006-03-21| 808.67
#2006-03-22| 826.34
#2006-03-23| 826.14
#2006-03-24| 825.55
#2006-03-27| 810.05
#2006-03-28| 822.56
#2006-03-29| 811.43
#2006-03-30| 818.75
#2006-03-31| 814.16
#2006-04-03| 813.17
#2006-04-04| 820.83
#2006-04-05| 824.78
#2006-04-06| 822.15
#2006-04-07| 828.45
#2006-04-10| 833.23
#2006-04-11| 857.24
#2006-04-12| 848.22
#2006-04-13| 843.00
#2006-04-14| .
#2006-04-17| .
#2006-04-18| 833.83
#2006-04-19| 831.34
#2006-04-20| 836.14
#2006-04-21| 815.86
#2006-04-24| 805.43
#2006-04-25| 798.35
#2006-04-26| 795.44
#2006-04-27| 803.05
#2006-04-28| 813.38
#2006-05-01| .
#2006-05-02| 819.97
#2006-05-03| 801.94
#2006-05-04| 802.25
#2006-05-05| 796.57
#2006-05-08| 795.61
#2006-05-09| 794.09
#2006-05-10| 798.74
#2006-05-11| 804.70
#2006-05-12| 802.76
#2006-05-15| 780.59
#2006-05-16| 783.89
#2006-05-17| 767.02
#2006-05-18| 757.30
#2006-05-19| 758.69
#2006-05-22| 743.66
#2006-05-23| 760.44
#2006-05-24| 758.04
#2006-05-25| .
#2006-05-26| 735.68
#2006-05-29| 762.02
#2006-05-30| 759.69
#2006-05-31| 760.09
#2006-06-01| 760.07
#2006-06-02| 779.51
#2006-06-05| 769.02
#2006-06-06| .
#2006-06-07| 767.61
#2006-06-08| 754.43
#2006-06-09| 759.69
#2006-06-12| 750.08
#2006-06-13| 724.11
#2006-06-14| 735.32
#2006-06-15| 742.20
#2006-06-16| 745.79
#2006-06-19| 748.24
#2006-06-20| 740.75
#2006-06-21| 740.91
#2006-06-22| 737.99
#2006-06-23| .
#2006-06-26| 739.34
#2006-06-27| 742.10
#2006-06-28| 738.38
#2006-06-29| 745.39
#2006-06-30| 747.27
#2006-07-03| 743.68
#2006-07-04| 744.54
#2006-07-05| 744.29
#2006-07-06| 745.75
#2006-07-07| 742.91
#2006-07-10| 740.41
#2006-07-11| 740.71
#2006-07-12| 731.16
#2006-07-13| 730.65
#2006-07-14| 729.11
#2006-07-17| 726.04
#2006-07-18| 723.86
#2006-07-19| 728.37
#2006-07-20| 724.89
#2006-07-21| 728.95
#2006-07-24| 723.70
#2006-07-25| 730.62
#2006-07-26| 727.42
#2006-07-27| 730.16
#2006-07-28| 725.98
#2006-07-31| 737.10
#2006-08-01| 739.60
#2006-08-02| 742.52
#2006-08-03| 745.62
#2006-08-04| 746.41
#2006-08-07| 745.45
#2006-08-08| 750.86
#2006-08-09| 745.47
#2006-08-10| 743.90
#2006-08-11| 746.55
#2006-08-14| 753.38
#2006-08-15| 748.48
#2006-08-16| 753.83
#2006-08-17| 745.73
#2006-08-18| 758.84
#2006-08-21| 766.84
#2006-08-22| 764.43
#2006-08-23| 762.54
#2006-08-24| 761.18
#2006-08-25| 766.89
#2006-08-28| 766.51
#2006-08-29| 781.14
#2006-08-30| 780.13
#2006-08-31| 774.43
#2006-09-01| 782.28
#2006-09-04| 784.24
#2006-09-05| 780.53
#2006-09-06| 782.27
#2006-09-07| 779.81
#2006-09-08| 767.72
#2006-09-11| 770.02
#2006-09-12| 772.57
#2006-09-13| 782.59
#2006-09-14| 780.56
#2006-09-15| 780.56
#2006-09-18| 777.28
#2006-09-19| 773.46
#2006-09-20| 768.38
#2006-09-21| 769.10
#2006-09-22| 770.52
#2006-09-25| 764.73
#2006-09-26| 762.46
#2006-09-27| 769.69
#2006-09-28| 767.86
#2006-09-29| 768.55
#2006-10-02| 767.26
#2006-10-03| 760.42
#2006-10-04| 764.06
#2006-10-05| 761.76
#2006-10-06| 754.28
#2006-10-09| 751.88
#2006-10-10| 752.48
#2006-10-11| 748.34
#2006-10-12| 762.23
#2006-10-13| 762.24
#2006-10-16| 782.03
#2006-10-17| 778.00
#2006-10-18| 783.69
#2006-10-19| 772.39
#2006-10-20| 777.01
#2006-10-23| 779.50
#2006-10-24| 779.06
#2006-10-25| 771.21
#2006-10-26| 762.02
#2006-10-27| 755.63
#2006-10-30| 749.11
#2006-10-31| 753.92
#2006-11-01| 753.63
#2006-11-02| 761.95
#2006-11-03| 764.75
#2006-11-06| 765.93
#2006-11-07| 792.21
#2006-11-08| 800.88
#2006-11-09| 807.47
#2006-11-10| 815.85
#2006-11-13| 800.03
#2006-11-14| 808.68
#2006-11-15| 815.20
#2006-11-16| 811.51
#2006-11-17| 820.29
#2006-11-20| 817.08
#2006-11-21| 837.14
#2006-11-22| 825.84
#2006-11-23| 825.06
#2006-11-24| 837.21
#2006-11-27| 822.93
#2006-11-28| 818.06
#2006-11-29| 824.65
#2006-11-30| 821.71
#2006-12-01| 836.61
#2006-12-04| 839.67
#2006-12-05| 848.82
#2006-12-06| 845.70
#2006-12-07| 846.00
#2006-12-08| 845.38
#2006-12-11| 859.78
#2006-12-12| 863.41
#2006-12-13| 864.69
#2006-12-14| 894.14
#2006-12-15| 904.74
#2006-12-18| 916.95
#2006-12-19| 920.99
#2006-12-20| 926.69
#2006-12-21| 918.31
#2006-12-22| 938.40
#2006-12-25| .
#2006-12-26| .
#2006-12-27| 924.48
#2006-12-28| 928.08
#2006-12-29| 931.99
#2007-01-01| .
#2007-01-02| 918.28
#2007-01-03| 933.77
#2007-01-04| 938.26
#2007-01-05| 942.71
#2007-01-08| 947.77
#2007-01-09| 954.86
#2007-01-10| 958.44
#2007-01-11| 966.91
#2007-01-12| 968.45
#2007-01-15|1018.06
#2007-01-16|1052.14
#2007-01-17|1036.83
#2007-01-18|1043.90
#2007-01-19|1035.90
#2007-01-22|1021.47
#2007-01-23|1021.41
#2007-01-24|1015.72
#2007-01-25|1009.12
#2007-01-26| 980.27
#2007-01-29|1002.50
#2007-01-30| 979.50
#2007-01-31| 975.67
#2007-02-01| 980.65
#2007-02-02| 985.65
#2007-02-05| 980.71
#2007-02-06| 981.15
#2007-02-07| 996.24
#2007-02-08| 975.33
#2007-02-09| 967.44
#2007-02-12| 963.67
#2007-02-13| 945.65
#2007-02-14| 945.35
#2007-02-15| 945.82
#2007-02-16| 963.01
#2007-02-19| 984.30
#2007-02-20| 976.72
#2007-02-21| 968.53
#2007-02-22| 957.96
#2007-02-23| 959.78
#2007-02-26| 926.67
#2007-02-27| 888.56
#2007-02-28| 877.84
#2007-03-01| 880.40
#2007-03-02| 867.13
#2007-03-05| 854.67
#2007-03-06| 845.37
#2007-03-07| 866.01
#2007-03-08| 907.63
#2007-03-09| 889.82
#2007-03-12| 884.19
#2007-03-13| 857.46
#2007-03-14| 832.65
#2007-03-15| 844.20
#2007-03-16| 848.18
#2007-03-19| 851.48
#2007-03-20| 859.51
#2007-03-21| 861.19
#2007-03-22| 870.55
#2007-03-23| 863.22
#2007-03-26| 858.92
#2007-03-27| 858.59
#2007-03-28| 858.45
#2007-03-29| 863.16
#2007-03-30| 870.64
#2007-04-02| 880.27
#2007-04-03| 895.91
#2007-04-04| 881.85
#2007-04-05| 877.28
#2007-04-06| .
#2007-04-09| .
#2007-04-10| 889.62
#2007-04-11| 881.39
#2007-04-12| 881.25
#2007-04-13| 872.55
#2007-04-16| 862.33
#2007-04-17| 866.94
#2007-04-18| 868.01
#2007-04-19| 864.76
#2007-04-20| 873.93
#2007-04-23| 875.21
#2007-04-24| 867.77
#2007-04-25| 858.90
#2007-04-26| 863.01
#2007-04-27| 868.39
#2007-04-30| 867.89
#2007-05-01| .
#2007-05-02| 853.72
#2007-05-03| 845.50
#2007-05-04| 848.07
#2007-05-07| 845.23
#2007-05-08| 841.77
#2007-05-09| 834.40
#2007-05-10| 837.54
#2007-05-11| 840.96
#2007-05-14| 842.51
#2007-05-15| 833.58
#2007-05-16| 831.64
#2007-05-17| .
#2007-05-18| 832.53
#2007-05-21| 832.06
#2007-05-22| 824.33
#2007-05-23| 824.05
#2007-05-24| 826.85
#2007-05-25| 827.40
#2007-05-28| 844.58
#2007-05-29| 851.30
#2007-05-30| 853.02
#2007-05-31| 869.13
#2007-06-01| 872.31
#2007-06-04| 862.22
#2007-06-05| 851.00
#2007-06-06| .
#2007-06-07| 837.35
#2007-06-08| 827.41
#2007-06-11| 838.64
#2007-06-12| 835.90
#2007-06-13| 830.02
#2007-06-14| 831.54
#2007-06-15| 855.41
#2007-06-18| 852.03
#2007-06-19| 843.11
#2007-06-20| 837.55
#2007-06-21| 824.45
#2007-06-22| .
#2007-06-25| 823.22
#2007-06-26| 813.38
#2007-06-27| 803.56
#2007-06-28| 807.80
#2007-06-29| 813.41
#2007-07-02| 807.75
#2007-07-03| 801.41
#2007-07-04| 810.47
#2007-07-05| 816.46
#2007-07-06| 819.26
#2007-07-09| 827.92
#2007-07-10| 823.16
#2007-07-11| 818.23
#2007-07-12| 822.99
#2007-07-13| 820.62
#2007-07-16| 814.73
#2007-07-17| 815.61
#2007-07-18| 824.16
#2007-07-19| 820.01
#2007-07-20| 826.30
#2007-07-23| 824.26
#2007-07-24| 830.58
#2007-07-25| 834.85
#2007-07-26| 815.52
#2007-07-27| 804.15
#2007-07-30| 813.60
#2007-07-31| 815.31
#2007-08-01| 811.34
#2007-08-02| 803.45
#2007-08-03| 805.58
#2007-08-06| 780.70
#2007-08-07| 795.28
#2007-08-08| 796.92
#2007-08-09| 802.05
#2007-08-10| 782.21
#2007-08-13| 783.95
#2007-08-14| 806.69
#2007-08-15| 772.88
#2007-08-16| 760.13
#2007-08-17| 751.85
#2007-08-20| 759.36
#2007-08-21| 740.42
#2007-08-22| 749.65
#2007-08-23| 753.07
#2007-08-24| 750.34
#2007-08-27| 736.56
#2007-08-28| 733.59
#2007-08-29| 744.50
#2007-08-30| 743.26
#2007-08-31| 744.35
#2007-09-03| 747.57
#2007-09-04| 739.04
#2007-09-05| 730.89
#2007-09-06| 724.95
#2007-09-07| 714.45
#2007-09-10| 704.49
#2007-09-11| 709.19
#2007-09-12| 711.91
#2007-09-13| 707.44
#2007-09-14| 703.29
#2007-09-17| 698.07
#2007-09-18| 697.92
#2007-09-19| 704.45
#2007-09-20| 704.57
#2007-09-21| 690.06
#2007-09-24| 685.82
#2007-09-25| 684.03
#2007-09-26| 692.67
#2007-09-27| 690.98
#2007-09-28| 695.55
#2007-10-01| 697.82
#2007-10-02| 690.90
#2007-10-03| 690.57
#2007-10-04| 692.32
#2007-10-05| 700.76
#2007-10-08| 700.19
#2007-10-09| 696.75
#2007-10-10| 698.38
#2007-10-11| 704.62
#2007-10-12| 704.67
#2007-10-15| 700.79
#2007-10-16| 696.87
#2007-10-17| 698.57
#2007-10-18| 697.85
#2007-10-19| 692.48
#2007-10-22| 683.92
#2007-10-23| 692.13
#2007-10-24| 686.77
#2007-10-25| 688.26
#2007-10-26| 686.60
#2007-10-29| 680.55
#2007-10-30| 683.38
#2007-10-31| 689.27
#2007-11-01| 682.31
#2007-11-02| 681.78
#2007-11-05| 667.95
#2007-11-06| 668.43
#2007-11-07| 670.72
#2007-11-08| 674.23
#2007-11-09| 673.68
#2007-11-12| 675.12
#2007-11-13| 684.70
#2007-11-14| 691.75
#2007-11-15| 682.34
#2007-11-16| 684.93
#2007-11-19| 681.49
#2007-11-20| 681.16
#2007-11-21| 681.45
#2007-11-22| 669.57
#2007-11-23| 673.34
#2007-11-26| 674.17
#2007-11-27| 671.72
#2007-11-28| 685.24
#2007-11-29| 693.29
#2007-11-30| 698.32
#2007-12-03| 702.93
#2007-12-04| 691.78
#2007-12-05| 701.18
#2007-12-06| 702.40
#2007-12-07| 713.49
#2007-12-10| 727.93
#2007-12-11| 728.24
#2007-12-12| 717.18
#2007-12-13| 712.59
#2007-12-14| 708.36
#2007-12-17| 678.61
#2007-12-18| 660.20
#2007-12-19| 652.60
#2007-12-20| 648.10
#2007-12-21| 654.24
#2007-12-24| .
#2007-12-25| .
#2007-12-26| .
#2007-12-27| 632.10
#2007-12-28| 629.94
#2007-12-31| .
#2008-01-01| .
#2008-01-02| 653.69
#2008-01-03| 654.12
#2008-01-04| 638.35
#2008-01-07| 645.09
#2008-01-08| 642.43
#2008-01-09| 624.17
#2008-01-10| 623.81
#2008-01-11| 622.41
#2008-01-14| 634.54
#2008-01-15| 621.07
#2008-01-16| 618.27
#2008-01-17| 623.75
#2008-01-18| 612.67
#2008-01-21| 596.19
#2008-01-22| 605.96
#2008-01-23| 610.56
#2008-01-24| 620.88
#2008-01-25| 622.83
#2008-01-28| 618.85
#2008-01-29| 628.19
#2008-01-30| 626.05
#2008-01-31| 624.66
#2008-02-01| 632.64
#2008-02-04| 659.61
#2008-02-05| 649.01
#2008-02-06| 627.79
#2008-02-07| 633.82
#2008-02-08| 626.50
#2008-02-11| 634.07
#2008-02-12| 628.67
#2008-02-13| 637.20
#2008-02-14| 635.21
#2008-02-15| 632.78
#2008-02-18| 629.72
#2008-02-19| 628.63
#2008-02-20| 639.48
#2008-02-21| 689.60
#2008-02-22| 703.81
#2008-02-25| 715.86
#2008-02-26| 732.89
#2008-02-27| 725.91
#2008-02-28| 727.68
#2008-02-29| 734.37
#2008-03-03| 731.50
#2008-03-04| 738.61
#2008-03-05| 736.14
#2008-03-06| 732.96
#2008-03-07| 726.83
#2008-03-10| 713.28
#2008-03-11| 716.60
#2008-03-12| 712.26
#2008-03-13| 704.94
#2008-03-14| 706.40
#2008-03-17| 709.63
#2008-03-18| 716.48
#2008-03-19| 732.03
#2008-03-20| 722.50
#2008-03-21| .
#2008-03-24| .
#2008-03-25| 739.79
#2008-03-26| 734.76
#2008-03-27| 753.59
#2008-03-28| 759.44
#2008-03-31| 761.41
#2008-04-01| 778.88
#2008-04-02| 791.24
#2008-04-03| 789.73
#2008-04-04| 763.06
#2008-04-07| 749.75
#2008-04-08| 742.06
#2008-04-09| 743.95
#2008-04-10| 748.69
#2008-04-11| 753.25
#2008-04-14| 755.48
#2008-04-15| 760.41
#2008-04-16| 757.85
#2008-04-17| 761.01
#2008-04-18| 756.28
#2008-04-21| 752.50
#2008-04-22| 752.12
#2008-04-23| 737.70
#2008-04-24| 735.41
#2008-04-25| 765.96
#2008-04-28| 761.67
#2008-04-29| 771.25
#2008-04-30| 781.24
#2008-05-01| .
#2008-05-02| 799.62
#2008-05-05| 778.24
#2008-05-06| 781.54
#2008-05-07| 791.48
#2008-05-08| 792.30
#2008-05-09| 797.26
#2008-05-12| 787.61
#2008-05-13| 799.33
#2008-05-14| 799.87
#2008-05-15| 807.93
#2008-05-16| 808.35
#2008-05-19| 806.02
#2008-05-20| 791.94
#2008-05-21| 781.90
#2008-05-22| 767.28
#2008-05-23| 763.42
#2008-05-26| 746.31
#2008-05-27| 757.52
#2008-05-28| 747.27
#2008-05-29| 758.30
#2008-05-30| 757.48
#2008-06-02| 762.61
#2008-06-03| 765.78
#2008-06-04| 780.55
#2008-06-05| 778.15
#2008-06-06| .
#2008-06-09| 745.08
#2008-06-10| 731.05
#2008-06-11| 734.32
#2008-06-12| 732.66
#2008-06-13| 732.87
#2008-06-16| 779.97
#2008-06-17| 774.74
#2008-06-18| 765.24
#2008-06-19| 759.75
#2008-06-20| .
#2008-06-23| 750.95
#2008-06-24| 754.59
#2008-06-25| 759.02
#2008-06-26| 759.50
#2008-06-27| 773.32
#2008-06-30| 782.56
#2008-07-01| 763.18
#2008-07-02| 756.77
#2008-07-03| 743.10
#2008-07-04| 754.09
#2008-07-07| 759.88
#2008-07-08| 760.69
#2008-07-09| 755.81
#2008-07-10| 746.22
#2008-07-11| 746.94
#2008-07-14| 747.85
#2008-07-15| 734.57
#2008-07-16| 726.23
#2008-07-17| 728.36
#2008-07-18| 726.14
#2008-07-21| 733.77
#2008-07-22| 731.51
#2008-07-23| 739.84
#2008-07-24| 731.32
#2008-07-25| 727.73
#2008-07-28| 730.62
#2008-07-29| 730.41
#2008-07-30| 749.26
#2008-07-31| 750.44
#2008-08-01| 748.68
#2008-08-04| 747.39
#2008-08-05| 736.31
#2008-08-06| 746.80
#2008-08-07| 758.12
#2008-08-08| 765.94
#2008-08-11| 755.76
#2008-08-12| 733.60
#2008-08-13| 729.66
#2008-08-14| 727.89
#2008-08-15| 727.19
#2008-08-18| 721.35
#2008-08-19| 699.70
#2008-08-20| 694.52
#2008-08-21| 696.60
#2008-08-22| 703.45
#2008-08-25| 707.39
#2008-08-26| 709.45
#2008-08-27| 706.02
#2008-08-28| 704.71
#2008-08-29| 708.61
#2008-09-01| 712.89
#2008-09-02| 705.50
#2008-09-03| 705.29
#2008-09-04| 682.32
#2008-09-05| 676.84
#2008-09-08| 685.74
#2008-09-09| 679.56
#2008-09-10| 674.66
#2008-09-11| 661.92
#2008-09-12| 663.65
#2008-09-15| 667.45
#2008-09-16| 659.88
#2008-09-17| 657.23
#2008-09-18| 641.70
#2008-09-19| 647.56
#2008-09-22| 643.49
#2008-09-23| 628.64
#2008-09-24| 638.49
#2008-09-25| 650.22
#2008-09-26| 644.19
#2008-09-29| 639.46
#2008-09-30| 642.81
#2008-10-01| 640.51
#2008-10-02| 641.72
#2008-10-03| 647.51
#2008-10-06| 627.65
#2008-10-07| 611.51
#2008-10-08| 578.80
#2008-10-09| 585.15
#2008-10-10| 557.14
#2008-10-13| 615.35
#2008-10-14| 615.62
#2008-10-15| 596.33
#2008-10-16| 581.93
#2008-10-17| 595.67
#2008-10-20| 606.93
#2008-10-21| 611.30
#2008-10-22| 601.93
#2008-10-23| 569.60
#2008-10-24| 556.55
#2008-10-27| 522.89
#2008-10-28| 537.34
#2008-10-29| 550.17
#2008-10-30| 547.83
#2008-10-31| 574.96
#2008-11-03| 600.36
#2008-11-04| 638.46
#2008-11-05| 635.81
#2008-11-06| 634.25
#2008-11-07| 641.78
#2008-11-10| 646.34
#2008-11-11| 633.32
#2008-11-12| 605.06
#2008-11-13| 613.07
#2008-11-14| 631.45
#2008-11-17| 620.40
#2008-11-18| 629.71
#2008-11-19| 616.03
#2008-11-20| 610.74
#2008-11-21| 601.30
#2008-11-24| 629.98
#2008-11-25| 631.32
#2008-11-26| 613.42
#2008-11-27| 632.05
#2008-11-28| 611.43
#2008-12-01| 589.09
#2008-12-02| 594.03
#2008-12-03| 598.75
#2008-12-04| 604.85
#2008-12-05| 595.51
#2008-12-08| 605.15
#2008-12-09| 612.77
#2008-12-10| 621.84
#2008-12-11| 622.01
#2008-12-12| 624.40
#2008-12-15| 624.43
#2008-12-16| 634.77
#2008-12-17| 633.43
#2008-12-18| 625.46
#2008-12-19| 614.25
#2008-12-22| 610.32
#2008-12-23| 605.58
#2008-12-24| .
#2008-12-25| .
#2008-12-26| .
#2008-12-29| 578.16
#2008-12-30| 565.24
#2008-12-31| .
#2009-01-01| .
#2009-01-02| 588.04
#2009-01-05| 603.98
#2009-01-06| .
#2009-01-07| 626.66
#2009-01-08| 626.75
#2009-01-09| 634.52
#2009-01-12| 601.81
#2009-01-13| 622.51
#2009-01-14| 613.84
#2009-01-15| 606.38
#2009-01-16| 619.30
#2009-01-19| 620.84
#2009-01-20| 614.60
#2009-01-21| 606.75
#2009-01-22| 619.15
#2009-01-23| 624.11
#2009-01-26| 613.40
#2009-01-27| 614.21
#2009-01-28| 615.70
#2009-01-29| 610.45
#2009-01-30| 616.61
#2009-02-02| 605.64
#2009-02-03| 601.63
#2009-02-04| 608.32
#2009-02-05| 610.78
#2009-02-06| 604.30
#2009-02-09| 608.58
#2009-02-10| 610.02
#2009-02-11| 607.70
#2009-02-12| 607.89
#2009-02-13| 611.93
#2009-02-16| 621.71
#2009-02-17| 612.75
#2009-02-18| 623.32
#2009-02-19| 609.45
#2009-02-20| 613.36
#2009-02-23| 610.07
#2009-02-24| 609.83
#2009-02-25| 613.42
#2009-02-26| 619.79
#2009-02-27| 638.32
#2009-03-02| 623.44
#2009-03-03| 616.75
#2009-03-04| 619.26
#2009-03-05| 602.17
#2009-03-06| 598.48
#2009-03-09| 591.46
#2009-03-10| 600.88
#2009-03-11| 604.55
#2009-03-12| 600.71
#2009-03-13| 611.27
#2009-03-16| 611.35
#2009-03-17| 618.50
#2009-03-18| 606.07
#2009-03-19| 603.77
#2009-03-20| 601.93
#2009-03-23| 601.90
#2009-03-24| 599.08
#2009-03-25| 596.86
#2009-03-26| 598.77
#2009-03-27| 590.63
#2009-03-30| 573.25
#2009-03-31| 567.09
#2009-04-01| 568.29
#2009-04-02| 559.06
#2009-04-03| 565.08
#2009-04-06| 572.96
#2009-04-07| 570.07
#2009-04-08| 568.41
#2009-04-09| 565.84
#2009-04-10| .
#2009-04-13| .
#2009-04-14| 570.55
#2009-04-15| 575.09
#2009-04-16| 584.73
#2009-04-17| 576.59
#2009-04-20| 565.05
#2009-04-21| 559.43
#2009-04-22| 567.83
#2009-04-23| 579.43
#2009-04-24| 582.96
#2009-04-27| 591.23
#2009-04-28| 599.78
#2009-04-29| 618.65
#2009-04-30| 617.18
#2009-05-01| .
#2009-05-04| 625.61
#2009-05-05| 624.96
#2009-05-06| 635.53
#2009-05-07| 630.57
#2009-05-08| 644.90
#2009-05-11| 643.96
#2009-05-12| 634.45
#2009-05-13| 622.93
#2009-05-14| 630.16
#2009-05-15| 630.15
#2009-05-18| 633.11
#2009-05-19| 602.99
#2009-05-20| 595.63
#2009-05-21| .
#2009-05-22| 591.35
#2009-05-25| 593.09
#2009-05-26| 590.01
#2009-05-27| 589.07
#2009-05-28| 590.41
#2009-05-29| 591.35
#2009-06-01| 602.20
#2009-06-02| 601.13
#2009-06-03| 595.52
#2009-06-04| 593.24
#2009-06-05| 591.36
#2009-06-08| 592.43
#2009-06-09| 587.07
#2009-06-10| 590.69
#2009-06-11| 592.42
#2009-06-12| 586.81
#2009-06-15| 583.72
#2009-06-16| 584.52
#2009-06-17| 578.51
#2009-06-18| 582.39
#2009-06-19| .
#2009-06-22| 577.70
#2009-06-23| 574.89
#2009-06-24| 581.17
#2009-06-25| 578.63
#2009-06-26| 573.54
#2009-06-29| 575.29
#2009-06-30| 574.48
#2009-07-01| 572.61
#2009-07-02| 571.41
#2009-07-03| 572.61
#2009-07-06| 567.42
#2009-07-07| 565.43
#2009-07-08| 567.02
#2009-07-09| 565.69
#2009-07-10| 562.50
#2009-07-13| 564.75
#2009-07-14| 566.09
#2009-07-15| 568.89
#2009-07-16| 567.15
#2009-07-17| 566.76
#2009-07-20| 575.93
#2009-07-21| 579.12
#2009-07-22| 580.33
#2009-07-23| 589.37
#2009-07-24| 586.71
#2009-07-27| 577.13
#2009-07-28| 584.45
#2009-07-29| 581.12
#2009-07-30| 580.46
#2009-07-31| 583.78
#2009-08-03| 589.77
#2009-08-04| 600.97
#2009-08-05| 602.72
#2009-08-06| 606.17
#2009-08-07| 608.17
#2009-08-10| 609.49
#2009-08-11| 637.16
#2009-08-12| 653.41
#2009-08-13| 647.69
#2009-08-14| 644.22
#2009-08-17| 643.83
#2009-08-18| 641.83
#2009-08-19| 639.84
#2009-08-20| 648.63
#2009-08-21| 648.78
#2009-08-24| 657.55
#2009-08-25| 658.77
#2009-08-26| 660.38
#2009-08-27| 667.60
#2009-08-28| 665.85
#2009-08-31| 664.25
#2009-09-01| 661.59
#2009-09-02| 657.59
#2009-09-03| 660.39
#2009-09-04| 661.06
#2009-09-07| 668.26
#2009-09-08| 669.34
#2009-09-09| 666.16
#2009-09-10| 669.75
#2009-09-11| 680.68
#2009-09-14| 689.88
#2009-09-15| 702.65
#2009-09-16| 704.65
#2009-09-17| 710.88
#2009-09-18| 705.42
#2009-09-21| 692.75
#2009-09-22| 699.04
#2009-09-23| 700.90
#2009-09-24| 693.96
#2009-09-25| 685.18
#2009-09-28| 699.96
#2009-09-29| 699.29
#2009-09-30| 698.88
#2009-10-01| 693.26
#2009-10-02| 683.65
#2009-10-05| 688.03
#2009-10-06| 707.20
#2009-10-07| 714.70
#2009-10-08| 731.60
#2009-10-09| 750.15
#2009-10-12| 765.83
#2009-10-13| 760.82
#2009-10-14| 752.89
#2009-10-15| 752.05
#2009-10-16| 741.85
#2009-10-19| 754.33
#2009-10-20| 743.30
#2009-10-21| 751.40
#2009-10-22| 747.62
#2009-10-23| 752.40
#2009-10-26| 738.86
#2009-10-27| 740.53
#2009-10-28| 731.11
#2009-10-29| 733.84
#2009-10-30| 731.33
#2009-11-02| 734.63
#2009-11-03| 736.70
#2009-11-04| 752.55
#2009-11-05| 752.78
#2009-11-06| 760.54
#2009-11-09| 759.09
#2009-11-10| 764.73
#2009-11-11| 776.39
#2009-11-12| 794.32
#2009-11-13| 778.04
#2009-11-16| 783.45
#2009-11-17| 768.87
#2009-11-18| 760.12
#2009-11-19| 749.48
#2009-11-20| 756.36
#2009-11-23| 777.19
#2009-11-24| 774.27
#2009-11-25| 785.52
#2009-11-26| 784.68
#2009-11-27| 809.27
#2009-11-30| 816.82
#2009-12-01| 803.06
#2009-12-02| 797.63
#2009-12-03| 779.69
#2009-12-04| 796.37
#2009-12-07| 808.88
#2009-12-08| 792.21
#2009-12-09| 783.45
#2009-12-10| 798.04
#2009-12-11| 795.10
#2009-12-14| 795.54
#2009-12-15| 789.70
#2009-12-16| 785.54
#2009-12-17| 789.70
#2009-12-18| 785.52
#2009-12-21| 790.11
#2009-12-22| 790.52
#2009-12-23| 792.60
#2009-12-24| .
#2009-12-25| .
#2009-12-28| 795.09
#2009-12-29| 787.15
#2009-12-30| 788.43
#2009-12-31| .
#2010-01-01| .
#2010-01-04| 812.13
#2010-01-05| 822.80
#2010-01-06| .
#2010-01-07| 849.57
#2010-01-08| 860.48
#2010-01-11| 867.61
#2010-01-12| 856.01
#2010-01-13| 866.80
#2010-01-14| 858.19
#2010-01-15| 859.03
#2010-01-18| 872.85
#2010-01-19| 889.17
#2010-01-20| 881.88
#2010-01-21| 874.38
#2010-01-22| 865.08
#2010-01-25| 871.10
#2010-01-26| 855.67
#2010-01-27| 860.54
#2010-01-28| 866.53
#2010-01-29| 860.51
#2010-02-01| 874.60
#2010-02-02| 893.63
#2010-02-03| 884.39
#2010-02-04| 863.39
#2010-02-05| 851.26
#2010-02-08| 840.72
#2010-02-09| 844.55
#2010-02-10| 828.36
#2010-02-11| 842.31
#2010-02-12| 832.78
#2010-02-15| 826.17
#2010-02-16| 829.66
#2010-02-17| 856.14
#2010-02-18| 853.77
#2010-02-19| 889.12
#2010-02-22| 913.65
#2010-02-23| 900.86
#2010-02-24| 903.63
#2010-02-25| 894.54
#2010-02-26| 912.79
#2010-03-01| 922.06
#2010-03-02| 945.91
#2010-03-03| 970.36
#2010-03-04| 970.79
#2010-03-05| 955.68
#2010-03-08| 952.75
#2010-03-09| 958.49
#2010-03-10| 962.03
#2010-03-11| 958.68
#2010-03-12| 965.10
#2010-03-15| 961.78
#2010-03-16| 964.49
#2010-03-17| 962.73
#2010-03-18| 965.19
#2010-03-19| 959.61
#2010-03-22| 971.67
#2010-03-23| 969.74
#2010-03-24| 961.49
#2010-03-25| 965.15
#2010-03-26| 968.76
#2010-03-29| 975.93
#2010-03-30| 980.58
#2010-03-31| 978.74
#2010-04-01| 977.40
#2010-04-02| .
#2010-04-05| .
#2010-04-06|1003.71
#2010-04-07|1003.41
#2010-04-08| 999.18
#2010-04-09| 996.14
#2010-04-12| 994.74
#2010-04-13| 979.85
#2010-04-14| 979.42
#2010-04-15| 983.96
#2010-04-16| 965.99
#2010-04-19| 953.14
#2010-04-20| 959.63
#2010-04-21| 957.76
#2010-04-22| 965.87
#2010-04-23| 955.37
#2010-04-26| 946.04
#2010-04-27| 915.07
#2010-04-28| 888.26
#2010-04-29| 895.72
#2010-04-30| 921.65
#2010-05-03| 917.74
#2010-05-04| 898.19
#2010-05-05| 864.86
#2010-05-06| 852.85
#2010-05-07| 808.24
#2010-05-10| 852.79
#2010-05-11| 842.67
#2010-05-12| 855.79
#2010-05-13| .
#2010-05-14| 863.63
#2010-05-17| 850.17
#2010-05-18| 862.58
#2010-05-19| 836.57
#2010-05-20| 833.77
#2010-05-21| 787.04
#2010-05-24| 755.84
#2010-05-25| 736.28
#2010-05-26| 738.55
#2010-05-27| 745.98
#2010-05-28| 733.94
#2010-05-31| 745.98
#2010-06-01| 749.16
#2010-06-02| 762.47
#2010-06-03| 780.47
#2010-06-04| 770.99
#2010-06-07| 756.44
#2010-06-08| 754.44
#2010-06-09| 769.78
#2010-06-10| 778.30
#2010-06-11| 766.03
#2010-06-14| 786.00
#2010-06-15| 785.41
#2010-06-16| 778.32
#2010-06-17| 788.80
#2010-06-18| 791.79
#2010-06-21| 781.55
#2010-06-22| 790.86
#2010-06-23| 780.35
#2010-06-24| 769.54
#2010-06-25| .
#2010-06-28| 772.83
#2010-06-29| 751.20
#2010-06-30| 750.92
#2010-07-01| 742.16
#2010-07-02| 750.17
#2010-07-05| 751.90
#2010-07-06| 763.70
#2010-07-07| 767.64
#2010-07-08| 796.62
#2010-07-09| 789.18
#2010-07-12| 776.93
#2010-07-13| 781.80
#2010-07-14| 787.25
#2010-07-15| 783.98
#2010-07-16| 771.71
#2010-07-19| 763.71
#2010-07-20| 764.39
#2010-07-21| 774.05
#2010-07-22| 789.31
#2010-07-23| 785.17
#2010-07-26| 786.75
#2010-07-27| 791.65
#2010-07-28| 793.81
#2010-07-29| 798.74
#2010-07-30| 790.24
#2010-08-02| 797.39
#2010-08-03| 813.66
#2010-08-04| 813.25
#2010-08-05| 800.63
#2010-08-06| 803.33
#2010-08-09| 801.89
#2010-08-10| 794.54
#2010-08-11| 774.68
#2010-08-12| 775.25
#2010-08-13| 763.58
#2010-08-16| 777.67
#2010-08-17| 796.20
#2010-08-18| 788.16
#2010-08-19| 785.98
#2010-08-20| 783.57
#2010-08-23| 785.91
#2010-08-24| 777.96
#2010-08-25| 770.77
#2010-08-26| 773.21
#2010-08-27| 777.25
#2010-08-30| 772.81
#2010-08-31| 762.04
#2010-09-01| 772.80
#2010-09-02| 780.54
#2010-09-03| 782.51
#2010-09-06| 786.68
#2010-09-07| 776.45
#2010-09-08| 781.03
#2010-09-09| 781.33
#2010-09-10| 776.16
#2010-09-13| 780.92
#2010-09-14| 779.37
#2010-09-15| 788.56
#2010-09-16| 785.80
#2010-09-17| 770.76
#2010-09-20| 774.14
#2010-09-21| 770.67
#2010-09-22| 770.86
#2010-09-23| 782.48
#2010-09-24| 792.55
#2010-09-27| 795.00
#2010-09-28| 786.92
#2010-09-29| 785.38
#2010-09-30| 784.46
#2010-10-01| 788.79
#2010-10-04| 788.21
#2010-10-05| 800.39
#2010-10-06| 800.36
#2010-10-07| 775.00
#2010-10-08| 789.68
#2010-10-11| 796.03
#2010-10-12| 797.67
#2010-10-13| 807.96
#2010-10-14| 807.71
#2010-10-15| 799.23
#2010-10-18| 800.39
#2010-10-19| 804.55
#2010-10-20| 799.15
#2010-10-21| 798.27
#2010-10-22| 794.97
#2010-10-25| 786.22
#2010-10-26| 790.03
#2010-10-27| 781.46
#2010-10-28| 784.78
#2010-10-29| 786.98
#2010-11-01| 785.36
#2010-11-02| 783.61
#2010-11-03| 777.60
#2010-11-04| 788.96
#2010-11-05| 791.02
#2010-11-08| 789.44
#2010-11-09| 796.56
#2010-11-10| 824.90
#2010-11-11| 818.58
#2010-11-12| 819.94
#2010-11-15| 823.73
#2010-11-16| 818.38
#2010-11-17| 825.39
#2010-11-18| 836.24
#2010-11-19| 855.22
#2010-11-22| 890.86
#2010-11-23| 871.99
#2010-11-24| 880.35
#2010-11-25| 880.03
#2010-11-26| 869.61
#2010-11-29| 871.78
#2010-11-30| 871.13
#2010-12-01| 873.59
#2010-12-02| 881.68
#2010-12-03| 890.02
#2010-12-06| 898.11
#2010-12-07| 896.26
#2010-12-08| 893.18
#2010-12-09| 892.51
#2010-12-10| 898.25
#2010-12-13| 906.32
#2010-12-14| 919.49
#2010-12-15| 923.97
#2010-12-16| 920.11
#2010-12-17| 914.56
#2010-12-20| 907.49
#2010-12-21| 923.01
#2010-12-22| 920.09
#2010-12-23| 924.02
#2010-12-24| .
#2010-12-27| 933.91
#2010-12-28| 934.32
#2010-12-29| 946.17
#2010-12-30| 941.58
#2010-12-31| .
#2011-01-03| 953.57
#2011-01-04| 956.66
#2011-01-05| 957.37
#2011-01-06| .
#2011-01-07| 952.67
#2011-01-10| 944.25
#2011-01-11| 961.95
#2011-01-12| 963.45
#2011-01-13| 968.51
#2011-01-14| 978.77
#2011-01-17| 980.69
#2011-01-18| 986.64
#2011-01-19| 971.48
#2011-01-20| 955.03
#2011-01-21| 963.13
#2011-01-24| 942.79
#2011-01-25| 931.81
#2011-01-26| 947.67
#2011-01-27| 947.05
#2011-01-28| 947.99
#2011-01-31| 939.32
#2011-02-01| 953.32
#2011-02-02| 947.75
#2011-02-03| 955.69
#2011-02-04| 943.59
#2011-02-07| 973.52
#2011-02-08| 954.52
#2011-02-09| 958.88
#2011-02-10| 943.57
#2011-02-11| 945.20
#2011-02-14| 952.37
#2011-02-15| 936.66
#2011-02-16| 943.49
#2011-02-17| 925.26
#2011-02-18| 944.48
#2011-02-21| 951.40
#2011-02-22| 948.87
#2011-02-23| 917.47
#2011-02-24| 936.46
#2011-02-25| 957.32
#2011-02-28| 955.70
#2011-03-01| 968.10
#2011-03-02| 957.52
#2011-03-03| 967.92
#2011-03-04| 978.58
#2011-03-07|1009.07
#2011-03-08| 982.31
#2011-03-09|1001.71
#2011-03-10| 993.73
#2011-03-11| 972.63
#2011-03-14| 943.31
#2011-03-15| 911.41
#2011-03-16| 911.50
#2011-03-17| 943.28
#2011-03-18| 956.63
#2011-03-21| 968.41
#2011-03-22| 961.02
#2011-03-23| 955.04
#2011-03-24| 954.99
#2011-03-25| 959.52
#2011-03-28| 960.31
#2011-03-29| 961.66
#2011-03-30| 976.93
#2011-03-31| 979.19
#2011-04-01| 972.35
#2011-04-04| 973.39
#2011-04-05| 961.59
#2011-04-06| 965.97
#2011-04-07| 963.07
#2011-04-08| 972.56
#2011-04-11| 970.29
#2011-04-12| 956.73
#2011-04-13| 952.24
#2011-04-14| 974.04
#2011-04-15| 977.75
#2011-04-18| 971.02
#2011-04-19| 969.71
#2011-04-20| 981.81
#2011-04-21| 976.73
#2011-04-22| .
#2011-04-25| .
#2011-04-26| 982.02
#2011-04-27| 977.68
#2011-04-28| 981.32
#2011-04-29|1011.56
#2011-05-02|1003.42
#2011-05-03|1001.37
#2011-05-04| 988.26
#2011-05-05|1009.83
#2011-05-06|1009.05
#2011-05-09|1002.96
#2011-05-10|1011.28
#2011-05-11|1024.04
#2011-05-12|1017.44
#2011-05-13|1024.02
#2011-05-16|1030.62
#2011-05-17|1024.35
#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| 972.17
#2012-04-30| 993.77
#2012-05-01| .
#2012-05-02|1011.32
#2012-05-03|1033.98
#2012-05-04|1016.46
#2012-05-07|1039.33
#2012-05-08|1043.67
#2012-05-09|1038.44
#2012-05-10|1055.26
#2012-05-11|1053.22
#2012-05-14|1037.79
#2012-05-15|1040.04
#2012-05-16| 999.45
#2012-05-17| .
#2012-05-18| 975.53
#2012-05-21| 980.33
#2012-05-22|1015.31
#2012-05-23|1002.96
#2012-05-24| 998.83
#2012-05-25|1011.39
#2012-05-28|1003.08
#2012-05-29|1008.28
#2012-05-30|1012.50
#2012-05-31| 992.80
#2012-06-01| 964.82
#2012-06-04| 957.87
#2012-06-05| 961.82
#2012-06-06| .
#2012-06-07| 996.29
#2012-06-08| 989.05
#2012-06-11| 972.28
#2012-06-12| 979.07
#2012-06-13| 983.78
#2012-06-14| 981.44
#2012-06-15| 985.01
#2012-06-18| 990.53
#2012-06-19|1009.57
#2012-06-20|1015.74
#2012-06-21|1017.16
#2012-06-22| .
#2012-06-25| 996.33
#2012-06-26| 990.10
#2012-06-27| 989.89
#2012-06-28| 983.60
#2012-06-29|1011.14
#2012-07-02|1011.86
#2012-07-03|1011.41
#2012-07-04|1021.25
#2012-07-05|1024.29
#2012-07-06|1023.02
#2012-07-09|1029.63
#2012-07-10|1018.30
#2012-07-11|1024.85
#2012-07-12|1013.53
#2012-07-13|1019.66
#2012-07-16|1034.57
#2012-07-17|1044.78
#2012-07-18|1030.77
#2012-07-19|1032.75
#2012-07-20|1043.27
#2012-07-23|1025.28
#2012-07-24|1002.13
#2012-07-25| 994.87
#2012-07-26|1009.50
#2012-07-27|1007.32
#2012-07-30|1008.69
#2012-07-31|1012.60
#2012-08-01|1016.91
#2012-08-02|1017.45
#2012-08-03|1023.36
#2012-08-06|1032.36
#2012-08-07|1023.98
#2012-08-08|1024.02
#2012-08-09|1035.62
#2012-08-10|1027.50
#2012-08-13|1025.20
#2012-08-14|1019.64
#2012-08-15|1020.02
#2012-08-16|1028.65
#2012-08-17|1022.18
#2012-08-20|1018.19
#2012-08-21|1039.93
#2012-08-22|1038.29
#2012-08-23|1044.78
#2012-08-24|1024.58
#2012-08-27|1037.75
#2012-08-28|1026.04
#2012-08-29|1030.37
#2012-08-30|1034.04
#2012-08-31|1034.64
#2012-09-03|1040.17
#2012-09-04|1058.23
#2012-09-05|1080.10
#2012-09-06|1059.54
#2012-09-07|1054.16
#2012-09-10|1043.18
#2012-09-11|1053.41
#2012-09-12|1062.60
#2012-09-13|1070.73
#2012-09-14|1076.54
#2012-09-17|1059.79
#2012-09-18|1065.93
#2012-09-19|1076.96
#2012-09-20|1085.09
#2012-09-21|1077.62
#2012-09-24|1062.17
#2012-09-25|1063.07
#2012-09-26|1057.55
#2012-09-27|1060.62
#2012-09-28|1069.07
#2012-10-01|1060.54
#2012-10-02|1053.44
#2012-10-03|1058.07
#2012-10-04|1056.38
#2012-10-05|1074.04
#2012-10-08|1082.87
#2012-10-09|1087.80
#2012-10-10|1073.12
#2012-10-11|1059.43
#2012-10-12|1075.84
#2012-10-15|1093.35
#2012-10-16|1091.44
#2012-10-17|1097.92
#2012-10-18|1090.24
#2012-10-19|1091.25
#2012-10-22|1098.48
#2012-10-23|1096.98
#2012-10-24|1068.16
#2012-10-25|1075.60
#2012-10-26|1077.70
#2012-10-29|1083.00
#2012-10-30|1086.00
#2012-10-31|1076.18
#2012-11-01|1076.10
#2012-11-02|1080.00
#2012-11-05|1077.75
#2012-11-06|1095.20
#2012-11-07|1083.48
#2012-11-08|1075.72
#2012-11-09|1076.55
#2012-11-12|1067.40
#2012-11-13|1063.62
#2012-11-14|1047.46
#2012-11-15|1040.05
#2012-11-16|1047.92
#2012-11-19|1054.27
#2012-11-20|1069.83
#2012-11-21|1053.14
#2012-11-22|1064.86
#2012-11-23|1077.41
#2012-11-26|1066.09
#2012-11-27|1065.40
#2012-11-28|1057.59
#2012-11-29|1070.62
#2012-11-30|1081.92
#2012-12-03|1063.18
#2012-12-04|1065.50
#2012-12-05|1065.80
#2012-12-06|1062.51
#2012-12-07|1061.60
#2012-12-10|1055.30
#2012-12-11|1061.63
#2012-12-12|1058.84
#2012-12-13|1065.47
#2012-12-14|1070.97
#2012-12-17|1071.83
#2012-12-18|1070.30
#2012-12-19|1072.22
#2012-12-20|1072.25
#2012-12-21|1072.19
#2012-12-24| .
#2012-12-25| .
#2012-12-26| .
#2012-12-27|1078.21
#2012-12-28|1082.20
#2012-12-31| .
#2013-01-01| .
#2013-01-02|1094.34
#2013-01-03|1095.14
#2013-01-04|1106.48
#2013-01-07|1120.88
#2013-01-08|1108.25
#2013-01-09|1100.39
#2013-01-10|1106.25
#2013-01-11|1098.85
#2013-01-14|1104.03
#2013-01-15|1102.99
#2013-01-16|1105.87
#2013-01-17|1113.01
#2013-01-18|1111.61
#2013-01-21|1111.65
#2013-01-22|1104.47
#2013-01-23|1100.74
#2013-01-24|1104.46
#2013-01-25|1105.60
#2013-01-28|1117.41
#2013-01-29|1108.89
#2013-01-30|1103.57
#2013-01-31|1107.41
#2013-02-01|1103.77
#2013-02-04|1091.45
#2013-02-05|1099.65
#2013-02-06|1096.95
#2013-02-07|1131.27
#2013-02-08|1156.46
#2013-02-11|1159.63
#2013-02-12|1174.19
#2013-02-13|1196.04
#2013-02-14|1185.31
#2013-02-15|1201.08
#2013-02-18|1201.42
#2013-02-19|1210.78
#2013-02-20|1230.91
#2013-02-21|1223.56
#2013-02-22|1234.61
#2013-02-25|1234.07
#2013-02-26|1233.26
#2013-02-27|1229.54
#2013-02-28|1246.08
#2013-03-01|1255.57
#2013-03-04|1250.10
#2013-03-05|1247.03
#2013-03-06|1243.22
#2013-03-07|1244.56
#2013-03-08|1242.94
#2013-03-11|1239.60
#2013-03-12|1254.59
#2013-03-13|1246.97
#2013-03-14|1299.12
#2013-03-15|1307.31
#2013-03-18|1326.62
#2013-03-19|1280.06
#2013-03-20|1284.72
#2013-03-21|1300.67
#2013-03-22|1296.94
#2013-03-25|1304.82
#2013-03-26|1291.13
#2013-03-27|1302.98
#2013-03-28|1318.83
#2013-03-29| .
#2013-04-01| .
#2013-04-02|1322.31
#2013-04-03|1337.98
#2013-04-04|1322.18
#2013-04-05|1305.78
#2013-04-08|1280.85
#2013-04-09|1297.57
#2013-04-10|1296.00
#2013-04-11|1305.24
#2013-04-12|1294.69
#2013-04-15|1305.82
#2013-04-16|1287.49
#2013-04-17|1278.16
#2013-04-18|1265.74
#2013-04-19|1262.48
#2013-04-22|1294.00
#2013-04-23|1295.84
#2013-04-24|1292.20
#2013-04-25|1305.98
#2013-04-26|1337.98
#2013-04-29|1378.05
#2013-04-30|1358.49
#2013-05-01| .
#2013-05-02|1351.41
#2013-05-03|1373.20
#2013-05-06|1350.14
#2013-05-07|1332.04
#2013-05-08|1338.23
#2013-05-09| .
#2013-05-10|1325.39
#2013-05-13|1314.66
#2013-05-14|1312.16
#2013-05-15|1322.77
#2013-05-16|1344.58
#2013-05-17|1336.28
#2013-05-20|1329.26
#2013-05-21|1319.48
#2013-05-22|1306.18
#2013-05-23|1291.07
#2013-05-24|1293.43
#2013-05-27|1296.70
#2013-05-28|1297.23
#2013-05-29|1281.32
#2013-05-30|1287.34
#2013-05-31|1335.97
#2013-06-03|1298.59
#2013-06-04|1304.73
#2013-06-05|1288.02
#2013-06-06| .
#2013-06-07|1281.20
#2013-06-10|1247.70
#2013-06-11|1238.22
#2013-06-12|1260.99
#2013-06-13|1265.71
#2013-06-14|1260.85
#2013-06-17|1292.43
#2013-06-18|1289.61
#2013-06-19|1293.39
#2013-06-20|1270.67
#2013-06-21| .
#2013-06-24|1239.32
#2013-06-25|1252.91
#2013-06-26|1262.28
#2013-06-27|1285.14
#2013-06-28|1287.86
#2013-07-01|1287.72
#2013-07-02|1291.45
#2013-07-03|1289.44
#2013-07-04|1298.13
#2013-07-05|1303.17
#2013-07-08|1312.26
#2013-07-09|1328.49
#2013-07-10|1313.34
#2013-07-11|1311.04
#2013-07-12|1316.99
#2013-07-15|1306.24
#2013-07-16|1301.40
#2013-07-17|1313.18
#2013-07-18|1315.02
#2013-07-19|1310.16
#2013-07-22|1363.81
#2013-07-23|1381.66
#2013-07-24|1377.98
#2013-07-25|1372.20
#2013-07-26|1374.25
#2013-07-29|1377.80
#2013-07-30|1372.47
#2013-07-31|1375.88
#2013-08-01|1381.57
#2013-08-02|1387.35
#2013-08-05|1387.83
#2013-08-06|1398.08
#2013-08-07|1404.27
#2013-08-08|1399.90
#2013-08-09|1420.76
#2013-08-12|1413.83
#2013-08-13|1402.22
#2013-08-14|1404.13
#2013-08-15|1393.00
#2013-08-16|1383.76
#2013-08-19|1382.90
#2013-08-20|1380.20
#2013-08-21|1363.11
#2013-08-22|1385.61
#2013-08-23|1377.72
#2013-08-26|1369.50
#2013-08-27|1362.20
#2013-08-28|1345.30
#2013-08-29|1356.89
#2013-08-30|1353.92
#2013-09-02|1371.22
#2013-09-03|1391.14
#2013-09-04|1405.23
#2013-09-05|1428.32
#2013-09-06|1428.94
#2013-09-09|1423.12
#2013-09-10|1421.83
#2013-09-11|1415.30
#2013-09-12|1422.83
#2013-09-13|1421.55
#2013-09-16|1430.50
#2013-09-17|1426.51
#2013-09-18|1416.33
#2013-09-19|1439.12
#2013-09-20|1450.37
#2013-09-23|1452.09
#2013-09-24|1458.62
#2013-09-25|1445.78
#2013-09-26|1443.82
#2013-09-27|1447.01
#2013-09-30|1445.83
#2013-10-01|1466.05
#2013-10-02|1447.66
#2013-10-03|1443.89
#2013-10-04|1401.74
#2013-10-07|1398.03
#2013-10-08|1392.91
#2013-10-09|1387.60
#2013-10-10|1391.81
#2013-10-11|1390.61
#2013-10-14|1376.56
#2013-10-15|1393.29
#2013-10-16|1379.44
#2013-10-17|1382.88
#2013-10-18|1401.37
#2013-10-21|1414.31
#2013-10-22|1415.58
#2013-10-23|1412.19
#2013-10-24|1405.93
#2013-10-25|1408.44
#2013-10-28|1425.39
#2013-10-29|1420.60
#2013-10-30|1417.44
#2013-10-31|1421.70
#2013-11-01|1406.24
#2013-11-04|1390.08
#2013-11-05|1374.43
#2013-11-06|1378.03
#2013-11-07|1406.63
#2013-11-08|1412.89
#2013-11-11|1418.40
#2013-11-12|1427.33
#2013-11-13|1419.95
#2013-11-14|1437.64
#2013-11-15|1428.98
#2013-11-18|1431.80
#2013-11-19|1441.97
#2013-11-20|1431.06
#2013-11-21|1429.17
#2013-11-22|1434.09
#2013-11-25|1435.33
#2013-11-26|1449.12
#2013-11-27|1440.27
#2013-11-28|1439.99
#2013-11-29|1454.43
#2013-12-02|1453.62
#2013-12-03|1448.83
#2013-12-04|1446.95
#2013-12-05|1454.96
#2013-12-06|1450.85
#2013-12-09|1447.92
#2013-12-10|1440.62
#2013-12-11|1431.87
#2013-12-12|1428.39
#2013-12-13|1423.38
#2013-12-16|1428.79
#2013-12-17|1433.69
#2013-12-18|1423.48
#2013-12-19|1437.79
#2013-12-20|1441.35
#2013-12-23|1472.23
#2013-12-24| .
#2013-12-25| .
#2013-12-26| .
#2013-12-27|1478.16
#2013-12-30|1475.95
#2013-12-31| .
#2014-01-01| .
#2014-01-02|1469.43
#2014-01-03|1482.93
#2014-01-06| .
#2014-01-07|1464.70
#2014-01-08|1479.01
#2014-01-09|1490.14
#2014-01-10|1519.12
#2014-01-13|1515.46
#2014-01-14|1503.70
#2014-01-15|1524.70
#2014-01-16|1516.09
#2014-01-17|1504.03
#2014-01-20|1496.46
#2014-01-21|1503.11
#2014-01-22|1521.11
#2014-01-23|1527.60
#2014-01-24|1490.88
#2014-01-27|1486.84
#2014-01-28|1487.64
#2014-01-29|1468.46
#2014-01-30|1459.08
#2014-01-31|1487.44
#2014-02-03|1482.83
#2014-02-04|1482.35
#2014-02-05|1473.35
#2014-02-06|1496.54
#2014-02-07|1500.05
#2014-02-10|1496.83
#2014-02-11|1507.77
#2014-02-12|1512.63
#2014-02-13|1508.36
#2014-02-14|1519.15
#2014-02-17|1529.45
#2014-02-18|1544.95
#2014-02-19|1570.37
#2014-02-20|1566.62
#2014-02-21|1564.97
#2014-02-24|1570.37
#2014-02-25|1561.45
#2014-02-26|1565.25
#2014-02-27|1566.16
#2014-02-28|1578.85
#2014-03-03|1532.18
#2014-03-04|1544.87
#2014-03-05|1539.04
#2014-03-06|1541.79
#2014-03-07|1529.55
#2014-03-10|1525.82
#2014-03-11|1533.28
#2014-03-12|1515.57
#2014-03-13|1513.83
#2014-03-14|1511.24
#2014-03-17|1526.27
#2014-03-18|1521.53
#2014-03-19|1537.74
#2014-03-20|1523.07
#2014-03-21|1516.24
#2014-03-24|1508.25
#2014-03-25|1518.97
#2014-03-26|1526.63
#2014-03-27|1529.92
#2014-03-28|1546.88
#2014-03-31|1565.72
#2014-04-01|1570.20
#2014-04-02|1574.39
#2014-04-03|1568.85
#2014-04-04|1562.34
#2014-04-07|1552.32
#2014-04-08|1540.77
#2014-04-09|1567.36
#2014-04-10|1567.11
#2014-04-11|1539.13
#2014-04-14|1542.00
#2014-04-15|1515.43
#2014-04-16|1529.16
#2014-04-17|1529.32
#2014-04-18| .
#2014-04-21| .
#2014-04-22|1539.69
#2014-04-23|1581.66
#2014-04-24|1585.54
#2014-04-25|1556.08
#2014-04-28|1556.28
#2014-04-29|1554.92
#2014-04-30|1555.85
#2014-05-01| .
#2014-05-02|1555.38
#2014-05-05|1557.84
#2014-05-06|1581.28
#2014-05-07|1571.08
#2014-05-08|1573.77
#2014-05-09|1573.86
#2014-05-12|1588.45
#2014-05-13|1586.22
#2014-05-14|1590.49
#2014-05-15|1602.75
#2014-05-16|1594.65
#2014-05-19|1592.81
#2014-05-20|1593.32
#2014-05-21|1585.92
#2014-05-22|1588.20
#2014-05-23|1577.53
#2014-05-26|1573.54
#2014-05-27|1576.42
#2014-05-28|1588.38
#2014-05-29| .
#2014-05-30|1596.56
#2014-06-02|1585.16
#2014-06-03|1582.88
#2014-06-04|1587.70
#2014-06-05|1583.72
#2014-06-06| .
#2014-06-09|1591.99
#2014-06-10|1591.91
#2014-06-11|1584.66
#2014-06-12|1593.06
#2014-06-13|1583.67
#2014-06-16|1553.12
#2014-06-17|1555.18
#2014-06-18|1581.86
#2014-06-19|1576.13
#2014-06-20| .
#2014-06-23|1616.72
#2014-06-24|1592.00
#2014-06-25|1571.00
#2014-06-26|1576.89
#2014-06-27|1588.71
#2014-06-30|1605.91
#2014-07-01|1607.53
#2014-07-02|1598.59
#2014-07-03|1597.97
#2014-07-04|1602.28
#2014-07-07|1609.06
#2014-07-08|1594.67
#2014-07-09|1571.67
#2014-07-10|1564.04
#2014-07-11|1566.17
#2014-07-14|1582.58
#2014-07-15|1580.12
#2014-07-16|1584.86
#2014-07-17|1548.66
#2014-07-18|1505.76
#2014-07-21|1498.91
#2014-07-22|1496.65
#2014-07-23|1493.20
#2014-07-24|1490.23
#2014-07-25|1470.97
#2014-07-28|1458.75
#2014-07-29|1462.06
#2014-07-30|1457.16
#2014-07-31|1445.51
#2014-08-01|1436.88
#2014-08-04|1438.58
#2014-08-05|1450.77
#2014-08-06|1435.78
#2014-08-07|1431.09
#2014-08-08|1421.01
#2014-08-11|1441.32
#2014-08-12|1471.17
#2014-08-13|1467.38
#2014-08-14|1472.29
#2014-08-15|1470.55
#2014-08-18|1490.05
#2014-08-19|1514.86
#2014-08-20|1502.11
#2014-08-21|1525.67
#2014-08-22|1522.40
#2014-08-25|1537.69
#2014-08-26|1544.59
#2014-08-27|1546.81
#2014-08-28|1530.00
#2014-08-29|1525.91
#2014-09-01|1520.66
#2014-09-02|1527.06
#2014-09-03|1532.26
#2014-09-04|1522.99
#2014-09-05|1518.73
#2014-09-08|1503.96
#2014-09-09|1490.71
#2014-09-10|1478.27
#2014-09-11|1467.69
#2014-09-12|1479.01
#2014-09-15|1463.52
#2014-09-16|1471.01
#2014-09-17|1469.65
#2014-09-18|1471.81
#2014-09-19|1474.16
#2014-09-22|1465.11
#2014-09-23|1466.49
#2014-09-24|1443.05
#2014-09-25|1438.96
#2014-09-26|1439.29
#2014-09-29|1433.40
#2014-09-30|1427.11
#2014-10-01|1413.45
#2014-10-02|1378.65
#2014-10-03|1369.06
#2014-10-06|1376.90
#2014-10-07|1351.06
#2014-10-08|1343.92
#2014-10-09|1336.40
#2014-10-10|1327.74
#2014-10-13|1313.95
#2014-10-14|1335.92
#2014-10-15|1318.17
#2014-10-16|1300.58
#2014-10-17|1351.26
#2014-10-20|1353.31
#2014-10-21|1389.08
#2014-10-22|1411.88
#2014-10-23|1398.88
#2014-10-24|1388.05
#2014-10-27|1403.21
#2014-10-28|1414.32
#2014-10-29|1450.18
#2014-10-30|1456.99
#2014-10-31|1466.05
#2014-11-03|1458.87
#2014-11-04|1467.46
#2014-11-05|1484.72
#2014-11-06|1504.35
#2014-11-07|1508.78
#2014-11-10|1522.31
#2014-11-11|1520.19
#2014-11-12|1516.40
#2014-11-13|1525.92
#2014-11-14|1506.48
#2014-11-17|1502.87
#2014-11-18|1503.32
#2014-11-19|1490.52
#2014-11-20| .
#2014-11-21|1489.34
#2014-11-24|1503.55
#2014-11-25|1513.87
#2014-11-26|1486.44
#2014-11-27|1502.09
#2014-11-28|1485.05
#2014-12-01|1476.79
#2014-12-02|1476.44
#2014-12-03|1479.33
#2014-12-04|1456.55
#2014-12-05| .
#2014-12-08|1473.93
#2014-12-09|1471.09
#2014-12-10|1489.02
#2014-12-11|1489.91
#2014-12-12|1480.12
#2014-12-15|1474.78
#2014-12-16|1457.35
#2014-12-17|1462.15
#2014-12-18|1488.30
#2014-12-19|1487.50
#2014-12-22|1502.40
#2014-12-23|1502.64
#2014-12-24| .
#2014-12-25| .
#2014-12-26| .
#2014-12-29|1504.99
#2014-12-30|1499.89
#2014-12-31| .
#2015-01-01| .
#2015-01-02|1502.53
#2015-01-05|1502.54
#2015-01-06| .
#2015-01-07|1477.48
#2015-01-08|1505.83
#2015-01-09|1509.84
#2015-01-12|1507.83
#2015-01-13|1514.83
#2015-01-14|1486.28
#2015-01-15|1495.17
#2015-01-16|1493.90
#2015-01-19|1521.47
#2015-01-20|1534.64
#2015-01-21|1555.04
#2015-01-22|1579.45
#2015-01-23|1605.64
#2015-01-26|1603.58
#2015-01-27|1608.42
#2015-01-28|1619.51
#2015-01-29|1625.21
#2015-01-30|1626.01
#2015-02-02|1620.31
#2015-02-03|1622.49
#2015-02-04|1622.09
#2015-02-05|1619.30
#2015-02-06|1625.09
#2015-02-09|1629.34
#2015-02-10|1669.31
#2015-02-11|1691.01
#2015-02-12|1720.56
#2015-02-13|1693.00
#2015-02-16|1688.94
#2015-02-17|1666.66
#2015-02-18|1698.79
#2015-02-19|1699.86
#2015-02-20|1697.62
#2015-02-23|1698.74
#2015-02-24|1696.40
#2015-02-25|1708.82
#2015-02-26|1699.38
#2015-02-27|1716.30
#2015-03-02|1710.32
#2015-03-03|1667.98
#2015-03-04|1655.83
#2015-03-05|1678.04
#2015-03-06|1662.51
#2015-03-09|1673.16
#2015-03-10|1663.40
#2015-03-11|1672.03
#2015-03-12|1671.02
#2015-03-13|1687.48
#2015-03-16|1705.50
#2015-03-17|1690.35
#2015-03-18|1700.71
#2015-03-19|1699.45
#2015-03-20|1704.84
#2015-03-23|1705.71
#2015-03-24|1706.25
#2015-03-25|1682.76
#2015-03-26|1666.51
#2015-03-27|1674.72
#2015-03-30|1720.56
#2015-03-31|1719.47
#2015-04-01|1734.36
#2015-04-02|1752.31
#2015-04-03| .
#2015-04-06| .
#2015-04-07|1781.76
#2015-04-08|1788.80
#2015-04-09|1805.91
#2015-04-10|1801.99
#2015-04-13|1811.07
#2015-04-14|1773.82
#2015-04-15|1824.43
#2015-04-16|1837.35
#2015-04-17|1819.36
#2015-04-20|1815.94
#2015-04-21|1825.67
#2015-04-22|1840.03
#2015-04-23|1866.04
#2015-04-24|1882.80
#2015-04-27|1884.61
#2015-04-28|1859.61
#2015-04-29|1829.71
#2015-04-30|1817.42
#2015-05-01| .
#2015-05-04|1876.24
#2015-05-05|1831.29
#2015-05-06|1789.79
#2015-05-07|1793.20
#2015-05-08|1830.40
#2015-05-11|1804.90
#2015-05-12|1782.38
#2015-05-13|1797.93
#2015-05-14| .
#2015-05-15|1824.65
#2015-05-18|1851.46
#2015-05-19|1852.00
#2015-05-20|1846.92
#2015-05-21|1871.05
#2015-05-22|1873.82
#2015-05-25|1888.61
#2015-05-26|1889.20
#2015-05-27|1896.58
#2015-05-28|1899.18
#2015-05-29|1903.75
#2015-06-01|1907.01
#2015-06-02|1878.34
#2015-06-03|1876.24
#2015-06-04|1847.79
#2015-06-05|1827.83
#2015-06-08|1821.06
#2015-06-09|1820.26
#2015-06-10|1839.64
#2015-06-11|1830.02
#2015-06-12|1802.66
#2015-06-15|1790.07
#2015-06-16|1811.93
#2015-06-17|1790.80
#2015-06-18|1768.48
#2015-06-19| .
#2015-06-22|1788.14
#2015-06-23|1802.26
#2015-06-24|1784.84
#2015-06-25|1786.48
#2015-06-26|1768.25
#2015-06-29|1736.32
#2015-06-30|1720.16
#2015-07-01|1745.91
#2015-07-02|1748.48
#2015-07-03|1759.30
#2015-07-06|1756.52
#2015-07-07|1721.63
#2015-07-08|1728.59
#2015-07-09|1747.06
#2015-07-10|1795.27
#2015-07-13|1798.01
#2015-07-14|1803.11
#2015-07-15|1800.81
#2015-07-16|1816.10
#2015-07-17|1863.53
#2015-07-20|1928.36
#2015-07-21|1931.19
#2015-07-22|1919.17
#2015-07-23|1911.61
#2015-07-24|1922.96
#2015-07-27|1880.88
#2015-07-28|1896.55
#2015-07-29|1922.30
#2015-07-30|1922.07
#2015-07-31|1948.46
#2015-08-03|1960.34
#2015-08-04|1965.24
#2015-08-05|1996.43
#2015-08-06|1969.33
#2015-08-07|1959.14
#2015-08-10|1979.16
#2015-08-11|1981.63
#2015-08-12|1955.79
#2015-08-13|1975.02
#2015-08-14|1978.29
#2015-08-17|1977.94
#2015-08-18|1966.09
#2015-08-19|1923.03
#2015-08-20|1902.94
#2015-08-21|1846.17
#2015-08-24|1795.89
#2015-08-25|1849.82
#2015-08-26|1859.34
#2015-08-27|1872.95
#2015-08-28|1875.39
#2015-08-31|1880.83
#2015-09-01|1833.84
#2015-09-02|1803.39
#2015-09-03|1833.59
#2015-09-04|1796.59
#2015-09-07|1812.88
#2015-09-08|1813.00
#2015-09-09|1838.64
#2015-09-10|1837.05
#2015-09-11|1827.40
#2015-09-14|1811.70
#2015-09-15|1789.14
#2015-09-16|1824.84
#2015-09-17|1841.37
#2015-09-18|1828.78
#2015-09-21|1826.26
#2015-09-22|1798.08
#2015-09-23|1811.85
#2015-09-24|1747.19
#2015-09-25|1774.51
#2015-09-28|1765.84
#2015-09-29|1768.81
#2015-09-30|1796.59
#2015-10-01|1782.25
#2015-10-02|1788.83
#2015-10-05|1820.17
#2015-10-06|1824.84
#2015-10-07|1808.26
#2015-10-08|1808.55
#2015-10-09|1821.78
#2015-10-12|1882.15
#2015-10-13|1851.93
#2015-10-14|1839.72
#2015-10-15|1851.77
#2015-10-16|1840.62
#2015-10-19|1848.28
#2015-10-20|1868.37
#2015-10-21|1880.86
#2015-10-22|1903.78
#2015-10-23|1938.80
#2015-10-26|1916.88
#2015-10-27|1916.62
#2015-10-28|1920.24
#2015-10-29|1982.87
#2015-10-30|2007.93
#2015-11-02|2041.67
#2015-11-03|2044.97
#2015-11-04|2056.71
#2015-11-05|2046.43
#2015-11-06|2043.46
#2015-11-09|2048.78
#2015-11-10|2053.59
#2015-11-11|2065.99
#2015-11-12|2064.87
#2015-11-13|2040.39
#2015-11-16|2065.99
#2015-11-17|2099.93
#2015-11-18|2103.97
#2015-11-19|2107.28
#2015-11-20|2117.81
#2015-11-23|2101.44
#2015-11-24|2070.35
#2015-11-25|2088.76
#2015-11-26|2091.07
#2015-11-27|2105.15
#2015-11-30|2133.63
#2015-12-01|2147.34
#2015-12-02|2138.84
#2015-12-03|2111.17
#2015-12-04|2099.85
#2015-12-07|2137.66
#2015-12-08|2106.26
#2015-12-09|2093.59
#2015-12-10|2077.76
#2015-12-11|2045.68
#2015-12-14|2030.21
#2015-12-15|2047.42
#2015-12-16|2048.19
#2015-12-17|2057.94
#2015-12-18|2049.44
#2015-12-21|2038.88
#2015-12-22|2030.78
#2015-12-23|2066.19
#2015-12-24| .
#2015-12-25| .
#2015-12-28|2070.65
#2015-12-29|2095.04
#2015-12-30|2094.49
#2015-12-31| .
#2016-01-01| .
#2016-01-04|2067.50
#2016-01-05|2051.82
#2016-01-06| .
#2016-01-07|2029.27
#2016-01-08|1986.96
#2016-01-11|2015.20
#2016-01-12|1987.12
#2016-01-13|1993.75
#2016-01-14|1935.15
#2016-01-15|1864.38
#2016-01-18|1866.86
#2016-01-19|1904.95
#2016-01-20|1846.46
#2016-01-21|1845.24
#2016-01-22|1882.03
#2016-01-25|1910.97
#2016-01-26|1906.41
#2016-01-27|1920.91
#2016-01-28|1910.43
#2016-01-29|1922.46
#2016-02-01|1938.22
#2016-02-02|1917.82
#2016-02-03|1881.81
#2016-02-04|1848.65
#2016-02-05|1822.02
#2016-02-08|1780.25
#2016-02-09|1781.83
#2016-02-10|1828.29
#2016-02-11|1784.88
#2016-02-12|1814.43
#2016-02-15|1827.33
#2016-02-16|1835.49
#2016-02-17|1880.77
#2016-02-18|1905.59
#2016-02-19|1902.97
#2016-02-22|1940.49
#2016-02-23|1942.44
#2016-02-24|1911.46
#2016-02-25|1960.39
#2016-02-26|1972.01
#2016-02-29|1976.69
#2016-03-01|1996.10
#2016-03-02|1998.36
#2016-03-03|1994.81
#2016-03-04|2016.96
#2016-03-07|2020.94
#2016-03-08|2013.70
#2016-03-09|2017.92
#2016-03-10|2025.17
#2016-03-11|2056.97
#2016-03-14|2062.08
#2016-03-15|2088.52
#2016-03-16|2073.08
#2016-03-17|2086.21
#2016-03-18|2093.05
#2016-03-21|2085.79
#2016-03-22|2085.94
#2016-03-23|2091.07
#2016-03-24|2085.61
#2016-03-25| .
#2016-03-28| .
#2016-03-29|2081.26
#2016-03-30|2126.46
#2016-03-31|2114.12
#2016-04-01|2112.16
#2016-04-04|2105.98
#2016-04-05|2074.47
#2016-04-06|2086.43
#2016-04-07|2084.73
#2016-04-08|2102.70
#2016-04-11|2102.99
#2016-04-12|2081.30
#2016-04-13|2083.89
#2016-04-14|2066.97
#2016-04-15|2044.38
#2016-04-18|2032.37
#2016-04-19|2055.03
#2016-04-20|2046.87
#2016-04-21|2033.75
#2016-04-22|2014.04
#2016-04-25|1993.89
#2016-04-26|2006.08
#2016-04-27|2044.53
#2016-04-28|2039.76
#2016-04-29|2036.19
#2016-05-02|2016.09
#2016-05-03|2008.25
#2016-05-04|2013.56
#2016-05-05| .
#2016-05-06|2040.23
#2016-05-09|2056.65
#2016-05-10|2076.13
#2016-05-11|2081.78
#2016-05-12|2067.12
#2016-05-13|2083.24
#2016-05-16|2077.11
#2016-05-17|2077.57
#2016-05-18|2078.66
#2016-05-19|2036.17
#2016-05-20|2047.47
#2016-05-23|2074.98
#2016-05-24|2078.12
#2016-05-25|2076.28
#2016-05-26|2095.65
#2016-05-27|2111.24
#2016-05-30|2102.10
#2016-05-31|2113.13
#2016-06-01|2090.66
#2016-06-02|2088.02
#2016-06-03|2084.96
#2016-06-06| .
#2016-06-07|2067.56
#2016-06-08|2064.08
#2016-06-09|2053.37
#2016-06-10|2012.40
#2016-06-13|1965.01
#2016-06-14|1942.64
#2016-06-15|1954.64
#2016-06-16|1939.09
#2016-06-17|1939.50
#2016-06-20|1974.18
#2016-06-21|2003.25
#2016-06-22|2008.98
#2016-06-23|2017.45
#2016-06-24| .
#2016-06-27|1894.28
#2016-06-28|1969.07
#2016-06-29|2017.38
#2016-06-30|2055.39
#2016-07-01|2083.71
#2016-07-04|2075.41
#2016-07-05|2086.50
#2016-07-06|2070.01
#2016-07-07|2092.33
#2016-07-08|2107.20
#2016-07-11|2153.07
#2016-07-12|2173.65
#2016-07-13|2184.61
#2016-07-14|2166.03
#2016-07-15|2164.46
#2016-07-18|2168.43
#2016-07-19|2175.01
#2016-07-20|2196.54
#2016-07-21|2175.92
#2016-07-22|2183.95
#2016-07-25|2196.36
#2016-07-26|2198.87
#2016-07-27|2191.21
#2016-07-28|2189.54
#2016-07-29|2180.83
#2016-08-01|2164.47
#2016-08-02|2136.20
#2016-08-03|2136.16
#2016-08-04|2152.83
#2016-08-05|2162.88
#2016-08-08|2156.47
#2016-08-09|2164.23
#2016-08-10|2205.76
#2016-08-11|2224.12
#2016-08-12|2214.47
#2016-08-15|2214.60
#2016-08-16|2185.65
#2016-08-17|2148.18
#2016-08-18|2173.45
#2016-08-19|2152.87
#2016-08-22|2136.72
#2016-08-23|2137.92
#2016-08-24|2126.67
#2016-08-25|2121.43
#2016-08-26|2110.94
#2016-08-29|2117.47
#2016-08-30|2147.93
#2016-08-31|2139.89
#2016-09-01|2160.34
#2016-09-02|2188.53
#2016-09-05|2200.61
#2016-09-06|2206.94
#2016-09-07|2197.35
#2016-09-08|2176.59
#2016-09-09|2154.53
#2016-09-12|2140.56
#2016-09-13|2124.68
#2016-09-14|2145.91
#2016-09-15|2164.02
#2016-09-16|2177.20
#2016-09-19|2229.69
#2016-09-20|2201.61
#2016-09-21|2205.13
#2016-09-22|2217.65
#2016-09-23|2200.05
#2016-09-26|2190.33
#2016-09-27|2197.68
#2016-09-28|2190.14
#2016-09-29|2188.91
#2016-09-30|2185.55
#2016-10-03|2211.12
#2016-10-04|2215.09
#2016-10-05|2187.63
#2016-10-06|2202.06
#2016-10-07|2183.23
#2016-10-10|2196.66
#2016-10-11|2195.14
#2016-10-12|2182.27
#2016-10-13|2195.10
#2016-10-14|2225.27
#2016-10-17|2219.28
#2016-10-18|2217.70
#2016-10-19|2218.73
#2016-10-20|2224.62
#2016-10-21|2223.63
#2016-10-24|2209.43
#2016-10-25|2176.19
#2016-10-26|2167.70
#2016-10-27|2147.48
#2016-10-28|2147.81
#2016-10-31|2124.44
#2016-11-01|2087.73
#2016-11-02|2056.23
#2016-11-03|2037.91
#2016-11-04|2016.95
#2016-11-07|2018.11
#2016-11-08|2027.84
#2016-11-09|1997.46
#2016-11-10|1972.65
#2016-11-11|1957.24
#2016-11-14|1925.37
#2016-11-15|1947.14
#2016-11-16|1975.97
#2016-11-17|1968.21
#2016-11-18|1994.86
#2016-11-21|1997.64
#2016-11-22|1995.23
#2016-11-23|1985.27
#2016-11-24|1977.55
#2016-11-25|1969.88
#2016-11-28|1974.99
#2016-11-29|1972.21
#2016-11-30|1977.28
#2016-12-01|1952.93
#2016-12-02|1951.08
#2016-12-05|1959.00
#2016-12-06|1969.68
#2016-12-07|1964.75
#2016-12-08|1982.66
#2016-12-09|2025.92
#2016-12-12|2018.29
#2016-12-13|2030.02
#2016-12-14|2040.85
#2016-12-15|2058.57
#2016-12-16|2056.41
#2016-12-19|2071.67
#2016-12-20|2060.21
#2016-12-21|2055.84
#2016-12-22|2023.51
#2016-12-23|2048.30
#2016-12-26| .
#2016-12-27|2063.46
#2016-12-28|2051.13
#2016-12-29|2065.99
#2016-12-30|2068.40
#2017-01-02|2086.12
#2017-01-03|2074.01
#2017-01-04|2081.22
#2017-01-05|2069.86
#2017-01-06| .
#2017-01-09|2079.78
#2017-01-10|2086.29
#2017-01-11|2085.14
#2017-01-12|2083.44
#2017-01-13|2080.89
#2017-01-16|2082.20
#2017-01-17|2067.45
#2017-01-18|2080.64
#2017-01-19|2081.83
#2017-01-20|2102.09
#2017-01-23|2078.46
#2017-01-24|2080.01
#2017-01-25|2081.87
#2017-01-26|2045.10
#2017-01-27|2044.11
#2017-01-30|2029.89
#2017-01-31|2037.85
#2017-02-01|2025.21
#2017-02-02|2043.29
#2017-02-03|2050.82
#2017-02-06|2042.93
#2017-02-07|2033.13
#2017-02-08|2040.34
#2017-02-09|2038.10
#2017-02-10|2035.33
#2017-02-13|2027.56
#2017-02-14|2032.05
#2017-02-15|2025.52
#2017-02-16|2039.94
#2017-02-17|2092.97
#2017-02-20|2152.36
#2017-02-21|2163.08
#2017-02-22|2160.04
#2017-02-23|2156.41
#2017-02-24|2139.90
#2017-02-27|2144.72
#2017-02-28|2164.01
#2017-03-01|2183.62
#2017-03-02|2176.15
#2017-03-03|2163.73
#2017-03-06|2163.89
#2017-03-07|2170.63
#2017-03-08|2167.62
#2017-03-09|2164.73
#2017-03-10|2155.26
#2017-03-13|2175.08
#2017-03-14|2161.51
#2017-03-15|2170.49
#2017-03-16|2181.65
#2017-03-17|2179.52
#2017-03-20|2192.75
#2017-03-21|2179.54
#2017-03-22|2174.46
#2017-03-23|2158.04
#2017-03-24|2160.30
#2017-03-27|2125.17
#2017-03-28|2133.58
#2017-03-29|2128.50
#2017-03-30|2142.30
#2017-03-31|2150.78
#2017-04-03|2141.11
#2017-04-04|2134.23
#2017-04-05|2122.56
#2017-04-06|2142.76
#2017-04-07|2185.78
#2017-04-10|2184.56
#2017-04-11|2162.31
#2017-04-12|2171.27
#2017-04-13|2181.35
#2017-04-14| .
#2017-04-17| .
#2017-04-18|2190.76
#2017-04-19|2186.35
#2017-04-20|2239.23
#2017-04-21|2238.95
#2017-04-24|2235.81
#2017-04-25|2231.20
#2017-04-26|2244.25
#2017-04-27|2263.90
#2017-04-28|2257.24
#2017-05-01| .
#2017-05-02|2266.34
#2017-05-03|2257.77
#2017-05-04|2276.77
#2017-05-05|2278.99
#2017-05-08|2278.31
#2017-05-09|2289.24
#2017-05-10|2274.22
#2017-05-11|2304.48
#2017-05-12|2297.52
#2017-05-15|2282.38
#2017-05-16|2301.81
#2017-05-17|2290.55
#2017-05-18|2243.30
#2017-05-19|2253.19
#2017-05-22|2265.67
#2017-05-23|2290.25
#2017-05-24|2306.65
#2017-05-25| .
#2017-05-26|2316.07
#2017-05-29|2287.88
#2017-05-30|2316.54
#2017-05-31|2341.05
#2017-06-01|2354.15
#2017-06-02|2369.63
#2017-06-05|2360.94
#2017-06-06| .
#2017-06-07|2364.06
#2017-06-08|2325.85
#2017-06-09|2316.24
#2017-06-12|2296.22
#2017-06-13|2311.62
#2017-06-14|2350.58
#2017-06-15|2323.56
#2017-06-16|2333.93
#2017-06-19|2323.71
#2017-06-20|2342.43
#2017-06-21|2311.81
#2017-06-22|2289.19
#2017-06-23| .
#2017-06-26|2261.47
#2017-06-27|2242.34
#2017-06-28|2249.04
#2017-06-29|2207.99
#2017-06-30|2223.40
#2017-07-03|2211.30
#2017-07-04|2220.26
#2017-07-05|2220.00
#2017-07-06|2211.41
#2017-07-07|2238.76
#2017-07-10|2230.87
#2017-07-11|2194.98
#2017-07-12|2242.93
#2017-07-13|2181.10
#2017-07-14|2147.59
#2017-07-17|2160.56
#2017-07-18|2146.20
#2017-07-19|2144.30
#2017-07-20|2134.34
#2017-07-21|2115.68
#2017-07-24|2090.87
#2017-07-25|2077.09
#2017-07-26|2070.39
#2017-07-27|2091.42
#2017-07-28|2070.84
#2017-07-31|2079.62
#2017-08-01|2085.68
#2017-08-02|2117.14
#2017-08-03|2114.10
#2017-08-04|2138.89
#2017-08-07|2122.40
#2017-08-08|2138.76
#2017-08-09|2116.18
#2017-08-10|2101.28
#2017-08-11|2075.33
#2017-08-14|2091.74
#2017-08-15|2091.97
#2017-08-16|2102.94
#2017-08-17|2093.54
#2017-08-18|2062.68
#2017-08-21|2070.51
#2017-08-22|2076.75
#2017-08-23|2058.43
#2017-08-24|2057.02
#2017-08-25|2102.74
#2017-08-28|2065.70
#2017-08-29|2049.14
#2017-08-30|2060.17
#2017-08-31|2073.55
#2017-09-01|2059.06
#2017-09-04|2043.00
#2017-09-05|2051.17
#2017-09-06|2045.71
#2017-09-07|2060.02
#2017-09-08|2085.08
#2017-09-11|2100.98
#2017-09-12|2108.47
#2017-09-13|2146.00
#2017-09-14|2080.50
#2017-09-15|2026.15
#2017-09-18|2043.11
#2017-09-19|2037.70
#2017-09-20|2031.47
#2017-09-21|2039.68
#2017-09-22|2041.02
#2017-09-25|2070.77
#2017-09-26|2080.36
#2017-09-27|2076.96
#2017-09-28|2109.52
#2017-09-29|2119.74
#2017-10-02|2110.10
#2017-10-03|2121.73
#2017-10-04|2128.21
#2017-10-05|2116.70
#2017-10-06|2100.34
#2017-10-09|2100.01
#2017-10-10|2114.20
#2017-10-11|2113.40
#2017-10-12|2122.62
#2017-10-13|2153.15
#2017-10-16|2156.63
#2017-10-17|2180.14
#2017-10-18|2174.74
#2017-10-19|2179.65
#2017-10-20|2174.95
#2017-10-23|2169.58
#2017-10-24|2171.16
#2017-10-25|2151.37
#2017-10-26|2181.38
#2017-10-27|2235.29
#2017-10-30|2264.26
#2017-10-31|2263.82
#2017-11-01|2275.41
#2017-11-02|2280.22
#2017-11-03|2297.03
#2017-11-06|2298.68
#2017-11-07|2271.77
#2017-11-08|2268.77
#2017-11-09|2239.42
#2017-11-10|2236.97
#2017-11-13|2232.40
#2017-11-14|2239.58
#2017-11-15|2226.21
#2017-11-16|2247.47
#2017-11-17|2236.96
#2017-11-20|2249.81
#2017-11-21|2291.14
#2017-11-22|2287.08
#2017-11-23|2300.39
#2017-11-24|2289.95
#2017-11-27|2273.31
#2017-11-28|2268.31
#2017-11-29|2251.15
#2017-11-30|2273.70
#2017-12-01|2268.10
#2017-12-04|2291.76
#2017-12-05|2297.22
#2017-12-06|2295.89
#2017-12-07|2305.08
#2017-12-08|2281.81
#2017-12-11|2298.35
#2017-12-12|2325.69
#2017-12-13|2329.84
#2017-12-14|2332.73
#2017-12-15|2328.11
#2017-12-18|2348.94
#2017-12-19|2325.15
#2017-12-20|2313.83
#2017-12-21|2333.25
#2017-12-22|2346.79
#2017-12-25| .
#2017-12-26| .
#2017-12-27|2356.92
#2017-12-28|2349.06
#2017-12-29|2359.81
#2018-01-01| .
#2018-01-02|2348.66
#2018-01-03|2347.53
#2018-01-04|2378.84
#2018-01-05|2398.75
#2018-01-08|2417.65
#2018-01-09|2449.30
#2018-01-10|2426.07
#2018-01-11|2422.37
#2018-01-12|2466.38
#2018-01-15|2419.04
#2018-01-16|2403.66
#2018-01-17|2424.47
#2018-01-18|2437.01
#2018-01-19|2489.29
#2018-01-22|2482.52
#2018-01-23|2482.05
#2018-01-24|2461.68
#2018-01-25|2440.14
#2018-01-26|2500.14
#2018-01-29|2496.15
#2018-01-30|2488.11
#2018-01-31|2474.67
#2018-02-01|2467.66
#2018-02-02|2444.73
#2018-02-05|2394.84
#2018-02-06|2414.58
#2018-02-07|2478.90
#2018-02-08|2467.93
#2018-02-09|2459.96
#2018-02-12|2501.53
#2018-02-13|2519.90
#2018-02-14|2489.44
#2018-02-15|2491.52
#2018-02-16|2513.95
#2018-02-19|2489.30
#2018-02-20|2521.57
#2018-02-21|2497.38
#2018-02-22|2507.26
#2018-02-23|2508.94
#2018-02-26|2525.34
#2018-02-27|2546.18
#2018-02-28|2515.18
#2018-03-01|2474.68
#2018-03-02|2460.20
#2018-03-05|2477.83
#2018-03-06|2492.45
#2018-03-07|2499.32
#2018-03-08|2551.29
#2018-03-09|2525.16
#2018-03-12|2525.34
#2018-03-13|2519.69
#2018-03-14|2493.07
#2018-03-15|2482.12
#2018-03-16|2442.91
#2018-03-19|2430.07
#2018-03-20|2420.80
#2018-03-21|2429.64
#2018-03-22|2408.33
#2018-03-23|2419.16
#2018-03-26|2410.41
#2018-03-27|2418.68
#2018-03-28|2431.20
#2018-03-29|2450.58
#2018-03-30| .
#2018-04-02| .
#2018-04-03|2444.18
#2018-04-04|2411.54
#2018-04-05|2438.86
#2018-04-06|2459.44
#2018-04-09|2450.95
#2018-04-10|2451.64
#2018-04-11|2439.84
#2018-04-12|2458.58
#2018-04-13|2472.36
#2018-04-16|2481.69
#2018-04-17|2480.89
#2018-04-18|2491.18
#2018-04-19|2478.50
#2018-04-20|2455.50
#2018-04-23|2480.76
#2018-04-24|2466.15
#2018-04-25|2495.49
#2018-04-26|2551.84
#2018-04-27|2537.88
#2018-04-30|2543.37
#2018-05-01|2543.37
#2018-05-02|2518.90
#2018-05-03|2514.47
#2018-05-04|2535.11
#2018-05-07|2531.21
#2018-05-08|2540.86
#2018-05-09|2528.92
#2018-05-10|2528.92
#2018-05-11|2502.57
#2018-05-14|2511.21
#2018-05-15|2512.82
#2018-05-16|2497.96
#2018-05-17|2517.31
#2018-05-18|2522.87
#2018-05-21|2530.15
#2018-05-22|2527.61
#2018-05-23|2510.57
#2018-05-24|2532.06
#2018-05-25|2560.12
#2018-05-28|2556.93
#2018-05-29|2545.54
#2018-05-30|2553.11
#2018-05-31|2550.18
#2018-06-01|2571.51
#2018-06-04|2597.80
#2018-06-05|2594.66
#2018-06-06| .
#2018-06-07|2593.13
#2018-06-08|2614.59
#2018-06-11|2610.59
#2018-06-12|2599.46
#2018-06-13|2620.74
#2018-06-14|2609.27
#2018-06-15|2617.68
#2018-06-18|2593.60
#2018-06-19|2575.44
#2018-06-20|2578.62
#2018-06-21|2585.76
#2018-06-22| .
#2018-06-25|2611.23
#2018-06-26|2669.23
#2018-06-27|2661.74
#2018-06-28|2604.83
#2018-06-29|2650.51
#2018-07-02|2650.79
#2018-07-03|2648.16
#2018-07-04|2643.62
#2018-07-05|2643.19
#2018-07-06|2658.53
#2018-07-09|2645.50
#2018-07-10|2681.16
#2018-07-11|2673.43
#2018-07-12|2707.95
#2018-07-13|2717.45
#2018-07-16|2735.35
#2018-07-17|2705.60
#2018-07-18|2653.56
#2018-07-19|2620.30
#2018-07-20|2638.18
#2018-07-23|2618.51
#2018-07-24|2634.16
#2018-07-25|2637.44
#2018-07-26|2635.04
#2018-07-27|2681.93
#2018-07-30|2665.94
#2018-07-31|2663.20
#2018-08-01|2686.61
#2018-08-02|2700.93
#2018-08-03|2704.69
#2018-08-06|2712.62
#2018-08-07|2700.72
#2018-08-08|2708.16
#2018-08-09|2719.51
#2018-08-10|2694.97
#2018-08-13|2691.04
#2018-08-14|2677.70
#2018-08-15|2696.07
#2018-08-16|2689.63
#2018-08-17|2716.64
#2018-08-20|2723.86
#2018-08-21|2730.57
#2018-08-22|2720.37
#2018-08-23|2722.96
#2018-08-24|2720.91
#2018-08-27|2715.23
#2018-08-28|2709.38
#2018-08-29|2727.67
#2018-08-30|2746.65
#2018-08-31|2751.51
#2018-09-03|2772.40
#2018-09-04|2759.23
#2018-09-05|2708.94
#2018-09-06|2684.87
#2018-09-07|2689.56
#2018-09-10|2712.91
#2018-09-11|2716.77
#2018-09-12|2727.83
#2018-09-13|2735.96
#2018-09-14|2748.24
#2018-09-17|2753.69
#2018-09-18|2752.45
#2018-09-19|2713.76
#2018-09-20|2740.57
#2018-09-21|2788.73
#2018-09-24|2755.91
#2018-09-25|2750.94
#2018-09-26|2757.58
#2018-09-27|2780.76
#2018-09-28|2818.62
#2018-10-01|2773.52
#2018-10-02|2748.01
#2018-10-03|2781.99
#2018-10-04|2701.20
#2018-10-05|2654.10
#2018-10-08|2640.59
#2018-10-09|2662.54
#2018-10-10|2606.24
#2018-10-11|2582.12
#2018-10-12|2559.29
#2018-10-15|2552.67
#2018-10-16|2599.13
#2018-10-17|2589.25
#2018-10-18|2594.18
#2018-10-19|2578.68
#2018-10-22|2530.01
#2018-10-23|2493.80
#2018-10-24|2495.11
#2018-10-25|2417.43
#2018-10-26|2469.13
#2018-10-29|2526.05
#2018-10-30|2568.23
#2018-10-31|2590.14
#2018-11-01|2573.49
#2018-11-02|2571.43
#2018-11-05|2552.20
#2018-11-06|2522.55
#2018-11-07|2518.68
#2018-11-08|2516.69
#2018-11-09|2503.96
#2018-11-12|2495.51
#2018-11-13|2522.67
#2018-11-14|2501.37
#2018-11-15|2480.72
#2018-11-16|2475.70
#2018-11-19|2452.11
#2018-11-20|2415.12
#2018-11-21|2434.47
#2018-11-22|2433.45
#2018-11-23|2446.89
#2018-11-26|2474.28
#2018-11-27|2475.80
#2018-11-28|2489.22
#2018-11-29|2512.45
#2018-11-30|2492.40
#2018-12-03|2540.01
#2018-12-04|2496.35
#2018-12-05|2478.47
#2018-12-06|2435.88
#2018-12-07|2455.12
#2018-12-10|2399.15
#2018-12-11|2446.47
#2018-12-12|2497.39
#2018-12-13|2488.41
#2018-12-14|2447.08
#2018-12-17|2428.95
#2018-12-18|2411.90
#2018-12-19|2416.91
#2018-12-20|2378.25
#2018-12-21|2393.23
#2018-12-24| .
#2018-12-25| .
#2018-12-26| .
#2018-12-27|2320.38
#2018-12-28|2345.93
#2018-12-31| .
#2019-01-01| .
#2019-01-02|2347.79
#2019-01-03|2340.27
#2019-01-04|2364.61
#2019-01-07|2360.61
#2019-01-08|2378.05
#2019-01-09|2439.89
#2019-01-10|2419.94
#2019-01-11|2428.34
#2019-01-14|2433.28
#2019-01-15|2434.15
#2019-01-16|2432.36
#2019-01-17|2459.21
#2019-01-18|2491.61
#2019-01-21|2471.94
#2019-01-22|2472.34
#2019-01-23|2480.81
#2019-01-24|2489.28
#2019-01-25|2445.34
#2019-01-28|2435.15
#2019-01-29|2444.69
#2019-01-30|2460.63
#2019-01-31|2445.11
#2019-02-01|2446.82
#2019-02-04|2473.40
#2019-02-05|2484.85
#2019-02-06|2483.35
#2019-02-07|2476.82
#2019-02-08|2418.10
#2019-02-11|2482.28
#2019-02-12|2506.56
#2019-02-13|2529.25
#2019-02-14|2544.51
#2019-02-15|2541.18
#2019-02-18|2557.98
#2019-02-19|2556.57
#2019-02-20|2613.83
#2019-02-21|2630.82
#2019-02-22|2634.55
#2019-02-25|2610.21
#2019-02-26|2607.23
#2019-02-27|2572.32
#2019-02-28|2558.63
#2019-03-01|2564.73
#2019-03-04|2575.03
#2019-03-05|2566.21
#2019-03-06|2541.43
#2019-03-07|2501.21
#2019-03-08|2480.22
#2019-03-11|2481.36
#2019-03-12|2467.18
#2019-03-13|2463.61
#2019-03-14|2479.56
#2019-03-15|2490.27
#2019-03-18|2494.42
#2019-03-19|2504.19
#2019-03-20|2483.85
#2019-03-21|2482.87
#2019-03-22|2460.84
#2019-03-25|2494.40
#2019-03-26|2500.48
#2019-03-27|2510.82
#2019-03-28|2546.95
#2019-03-29|2564.85
#2019-04-01|2564.74
#2019-04-02|2584.57
#2019-04-03|2607.07
#2019-04-04|2606.86
#2019-04-05|2592.23
#2019-04-08|2577.40
#2019-04-09|2581.32
#2019-04-10|2609.79
#2019-04-11|2605.81
#2019-04-12|2627.90
#2019-04-15|2640.27
#2019-04-16|2624.85
#2019-04-17|2626.96
#2019-04-18|2629.18
#2019-04-19|2629.18
#2019-04-22|2629.18
#2019-04-23|2714.46
#2019-04-24|2736.06
#2019-04-25|2763.59
#2019-04-26|2808.81
#2019-04-29|2865.51
#2019-04-30|2875.89
#2019-05-01| .
#2019-05-02|2914.71
#2019-05-03|2929.52
#2019-05-06|2939.88
#2019-05-07|2961.16
#2019-05-08|2983.09
#2019-05-09|2984.08
#2019-05-10|3012.91
#2019-05-13|2982.46
#2019-05-14|3023.04
#2019-05-15|3070.83
#2019-05-16|3111.23
#2019-05-17|3124.60
#2019-05-20|3063.27
#2019-05-21|3053.94
#2019-05-22|3054.62
#2019-05-23|3044.08
#2019-05-24|3067.26
#2019-05-27|3070.19
#2019-05-28|3080.22
#2019-05-29|3048.14
#2019-05-30| .
#2019-05-31|3010.22
#2019-06-03|3026.85
#2019-06-04|3014.05
#2019-06-05|3035.08
#2019-06-06| .
#2019-06-07|3075.91
#2019-06-10|3094.77
#2019-06-11|3113.09
#2019-06-12|3142.43
#2019-06-13|3176.21
#2019-06-14|3187.42
#2019-06-17|3195.07
#2019-06-18|3201.92
#2019-06-19|3203.40
#2019-06-20|3209.23
#2019-06-21| .
#2019-06-24|3239.75
#2019-06-25|3244.35
#2019-06-26|3192.24
#2019-06-27|3179.54
#2019-06-28|3196.43
#2019-07-01|3204.92
#2019-07-02|3229.80
#2019-07-03|3264.31
#2019-07-04|3255.57
#2019-07-05|3253.80
#2019-07-08|3285.96
#2019-07-09|3301.40
#2019-07-10|3295.23
#2019-07-11|3300.19
#2019-07-12|3302.81
#2019-07-15|3318.86
#2019-07-16|3362.28
#2019-07-17|3385.76
#2019-07-18|3361.84
#2019-07-19|3438.81
#2019-07-22|3427.10
#2019-07-23|3441.19
#2019-07-24|3431.44
#2019-07-25|3423.48
#2019-07-26|3436.63
#2019-07-29|3434.10
#2019-07-30|3468.01
#2019-07-31|3472.90
#2019-08-01|3531.93
#2019-08-02|3463.26
#2019-08-05|3364.76
#2019-08-06|3350.65
#2019-08-07|3391.64
#2019-08-08|3455.05
#2019-08-09|3426.71
#2019-08-12|3422.59
#2019-08-13|3396.69
#2019-08-14|3373.42
#2019-08-15|3362.41
#2019-08-16|3386.64
#2019-08-19|3424.23
#2019-08-20|3392.58
#2019-08-21|3456.61
#2019-08-22|3410.29
#2019-08-23|3391.40
#2019-08-26|3403.09
#2019-08-27|3417.58
#2019-08-28|3385.93
#2019-08-29|3424.74
#2019-08-30|3488.35
#2019-09-02|3485.34
#2019-09-03|3488.85
#2019-09-04|3516.88
#2019-09-05|3463.03
#2019-09-06|3505.71
#2019-09-09|3418.76
#2019-09-10|3255.01
#2019-09-11|3274.07
#2019-09-12|3330.95
#2019-09-13|3265.62
#2019-09-16|3222.07
#2019-09-17|3277.63
#2019-09-18|3294.44
#2019-09-19|3309.84
#2019-09-20|3310.17
#2019-09-23|3291.08
#2019-09-24|3375.28
#2019-09-25|3315.60
#2019-09-26|3380.22
#2019-09-27|3364.65
#2019-09-30|3391.44
#2019-10-01|3410.55
#2019-10-02|3335.54
#2019-10-03|3349.63
#2019-10-04|3425.74
#2019-10-07|3468.89
#2019-10-08|3437.31
#2019-10-09|3445.73
#2019-10-10|3326.25
#2019-10-11|3308.61
#2019-10-14|3344.18
#2019-10-15|3381.02
#2019-10-16|3296.20
#2019-10-17|3300.32
#2019-10-18|3282.90
#2019-10-21|3261.10
#2019-10-22|3272.28
#2019-10-23|3253.29
#2019-10-24|3122.64
#2019-10-25|3042.74
#2019-10-28|3059.01
#2019-10-29|3074.45
#2019-10-30|3144.15
#2019-10-31|3191.46
#2019-11-01|3218.66
#2019-11-04|3249.76
#2019-11-05|3235.89
#2019-11-06|3284.81
#2019-11-07|3293.07
#2019-11-08|3300.25
#2019-11-11|3317.45
#2019-11-12|3323.45
#2019-11-13|3320.14
#2019-11-14|3291.19
#2019-11-15|3328.54
#2019-11-18|3306.12
#2019-11-19|3314.72
#2019-11-20|3301.74
#2019-11-21|3252.69
#2019-11-22|3254.92
#2019-11-25|3285.39
#2019-11-26|3323.49
#2019-11-27|3312.41
#2019-11-28|3318.84
#2019-11-29|3221.25
#2019-12-02|3180.90
#2019-12-03|3152.59
#2019-12-04|3172.72
#2019-12-05|3180.45
#2019-12-06|3191.83
#2019-12-09|3174.12
#2019-12-10|3172.50
#2019-12-11|3164.66
#2019-12-12|3118.98
#2019-12-13|3131.30
#2019-12-16|3169.69
#2019-12-17|3171.60
#2019-12-18|3209.47
#2019-12-19|3208.55
#2019-12-20|3244.44
#2019-12-23|3240.70
#2019-12-24| .
#2019-12-25| .
#2019-12-26| .
#2019-12-27|3287.16
#2019-12-30|3281.94
#2019-12-31| .
#2020-01-01| .
#2020-01-02|3348.79
#2020-01-03|3327.91
#2020-01-06| .
#2020-01-07|3364.68
#2020-01-08|3384.64
#2020-01-09|3365.58
#2020-01-10|3346.64
#2020-01-13|3369.77
#2020-01-14|3393.93
#2020-01-15|3324.15
#2020-01-16|3353.01
#2020-01-17|3368.88
#2020-01-20|3353.74
#2020-01-21|3366.80
#2020-01-22|3352.11
#2020-01-23|3335.61
#2020-01-24|3361.05
#2020-01-27|3300.73
#2020-01-28|3325.61
#2020-01-29|3412.62
#2020-01-30|3481.04
#2020-01-31|3359.24
#2020-02-03|3351.14
#2020-02-04|3381.23
#2020-02-05|3360.55
#2020-02-06|3375.75
#2020-02-07|3362.34
#2020-02-10|3371.72
#2020-02-11|3386.42
#2020-02-12|3370.32
#2020-02-13|3381.72
#2020-02-14|3401.36
#2020-02-17|3404.56
#2020-02-18|3408.02
#2020-02-19|3454.99
#2020-02-20|3453.67
#2020-02-21|3441.35
#2020-02-24|3314.87
#2020-02-25|3300.80
#2020-02-26|3292.55
#2020-02-27|3168.07
#2020-02-28|3031.77
#2020-03-02|3056.60
#2020-03-03|3135.72
#2020-03-04|3140.52
#2020-03-05|3120.69
#2020-03-06|2999.78
#2020-03-09|2865.75
#2020-03-10|2884.15
#2020-03-11|2876.73
#2020-03-12|2531.03
#2020-03-13|2542.71
#2020-03-16|2446.83
#2020-03-17|2571.73
#2020-03-18|2580.58
#2020-03-19|2669.18
#2020-03-20|2633.35
#2020-03-23|2467.80
#2020-03-24|2513.11
#2020-03-25|2592.37
#2020-03-26|2714.93
#2020-03-27|2662.18
#2020-03-30|2725.67
#2020-03-31|2871.66
#2020-04-01|2834.60
#2020-04-02|2806.80
#2020-04-03|2807.57
#2020-04-06|2797.74
#2020-04-07|2906.35
#2020-04-08|2844.09
#2020-04-09|2845.69
#2020-04-10|2845.69
#2020-04-13|2845.69
#2020-04-14|2955.29
#2020-04-15|2945.41
#2020-04-16|3011.85
#2020-04-17|3102.43
#2020-04-20|3142.39
#2020-04-21|3050.01
#2020-04-22|3042.20
#2020-04-23|3055.73
#2020-04-24|2913.07
#2020-04-27|2710.18
#2020-04-28|2802.90
#2020-04-29|2889.18
#2020-04-30|2851.39
#2020-05-01|2851.39
#2020-05-04|2753.84
#2020-05-05|2821.73
#2020-05-06|2871.49
#2020-05-07|2878.86
#2020-05-08|2916.67
#2020-05-11|2932.63
#2020-05-12|2951.20
#2020-05-13|2899.08
#2020-05-14|2771.57
#2020-05-15|2779.57
#2020-05-18|2837.64
#2020-05-19|2868.77
#2020-05-20|2886.63
#2020-05-21|2886.63
#2020-05-22|2887.97
#2020-05-25|2963.77
#2020-05-26|2991.99
#2020-05-27|2857.95
#2020-05-28|3036.75
#2020-05-29|3012.49
#2020-06-01|3029.59
#2020-06-02|3041.37
#2020-06-03|3068.05
#2020-06-04|3043.62
#2020-06-05|3021.04
#2020-06-08|2952.67
#2020-06-09|2971.61
#2020-06-10|3001.83
#2020-06-11|2916.24
#2020-06-12|2913.95
#2020-06-15|2929.29
#2020-06-16|2984.16
#2020-06-17|2974.44
#2020-06-18|2962.00
#2020-06-19|2962.00
#2020-06-22|2910.03
#2020-06-23|2919.67
#2020-06-24|2867.68
#2020-06-25|2910.35
#2020-06-26|2927.26
#2020-06-29|2880.18
#2020-06-30|2865.07
#2020-07-01|2869.75
#2020-07-02|2839.08
#2020-07-03|2840.30
#2020-07-06|2857.05
#2020-07-07|2860.16
#2020-07-08|2832.17
#2020-07-09|2785.72
#2020-07-10|2807.85
#2020-07-13|2822.23
#2020-07-14|2805.64
#2020-07-15|2884.48
#2020-07-16|2904.28
#2020-07-17|2726.48
#2020-07-20|2717.60
#2020-07-21|2765.05
#2020-07-22|2756.42
#2020-07-23|2820.18
#2020-07-24|2822.70
#2020-07-27|2833.64
#2020-07-28|2830.36
#2020-07-29|2847.02
#2020-07-30|2807.67
#2020-07-31|2793.29
#2020-08-03|2811.28
#2020-08-04|2811.29
#2020-08-05|2899.79
#2020-08-06|2869.16
#2020-08-07|2925.03
#2020-08-10|2944.55
#2020-08-11|2925.27
#2020-08-12|2922.42
#2020-08-13|2976.83
#2020-08-14|2949.76
#2020-08-17|2954.65
#2020-08-18|2964.51
#2020-08-19|2997.51
#2020-08-20|3026.80
#2020-08-21|3015.49
#2020-08-24|3030.69
#2020-08-25|3112.61
#2020-08-26|3151.44
#2020-08-27|3149.56
#2020-08-28|3087.05
#2020-08-31|3058.73
#2020-09-01|3029.92
#2020-09-02|3044.88
#2020-09-03|3045.51
#2020-09-04|2990.58
#2020-09-07|3048.44
#2020-09-08|3006.16
#2020-09-09|3017.29
#2020-09-10|2973.34
#2020-09-11|2983.53
#2020-09-14|2994.02
#2020-09-15|3024.20
#2020-09-16|3017.97
#2020-09-17|2989.66
#2020-09-18|2964.32
#2020-09-21|2894.03
#2020-09-22|2910.17
#2020-09-23|2934.27
#2020-09-24|2922.07
#2020-09-25|2923.24
#2020-09-28|2971.12
#2020-09-29|2987.61
#2020-09-30|3006.83
#2020-10-01|3039.39
#2020-10-02|3003.05
#2020-10-05|3139.78
#2020-10-06|3158.69
#2020-10-07|3138.35
#2020-10-08|3189.06
#2020-10-09|3175.66
#2020-10-12|3209.39
#2020-10-13|3202.88
#2020-10-14|3205.43
#2020-10-15|3134.76
#2020-10-16|3140.40
#2020-10-19|3129.06
#2020-10-20|3103.70
#2020-10-21|3098.67
#2020-10-22|3199.55
#2020-10-23|3238.04
#2020-10-26|3159.31
#2020-10-27|3137.48
#2020-10-28|3046.35
#2020-10-29|3013.27
#2020-10-30|2983.66
#2020-11-02|2981.41
#2020-11-03|3034.28
#2020-11-04|3089.64
#2020-11-05|3061.01
#2020-11-06|3072.23
#2020-11-09|3126.99
#2020-11-10|3145.73
#2020-11-11|3215.31
#2020-11-12|3183.06
#2020-11-13|3154.47
#2020-11-16|3184.92
#2020-11-17|3157.17
#2020-11-18|3140.02
#2020-11-19|3070.83
#2020-11-20|3047.81
#2020-11-23|3002.71
#2020-11-24|2966.09
#2020-11-25|2964.83
#2020-11-26|2985.41
#2020-11-27|2977.02
#2020-11-30|2997.16
#2020-12-01|2978.09
#2020-12-02|3036.41
#2020-12-03|3040.52
#2020-12-04|3022.57
#2020-12-07|3024.49
#2020-12-08|3012.15
#2020-12-09|2998.96
#2020-12-10|2990.01
#2020-12-11|2978.35
#2020-12-14|2985.26
#2020-12-15|2962.53
#2020-12-16|2994.11
#2020-12-17|2979.53
#2020-12-18|3011.50
#2020-12-21|2974.26
#2020-12-22|2984.51
#2020-12-23|2981.34
#2020-12-24|2981.34
#2020-12-25|2981.34
#2020-12-28|2983.86
#2020-12-29|3008.84
#2020-12-30|2966.40
#2020-12-31|2966.40
#2021-01-01|2966.40
#2021-01-04|2990.14
#2021-01-05|2967.52
#2021-01-06|2967.52
#2021-01-07|2972.18
#2021-01-08|2993.80
#2021-01-11|2964.45
#2021-01-12|2919.48
#2021-01-13|2895.32
#2021-01-14|2914.29
#2021-01-15|2916.50
#2021-01-18|2919.56
#2021-01-19|2875.62
#2021-01-20|2863.21
#2021-01-21|2841.24
#2021-01-22|2859.18
#2021-01-25|2863.77
#2021-01-26|2895.19
#2021-01-27|2835.45
#2021-01-28|2926.03
#2021-01-29|2920.21
#2021-02-01|2943.05
#2021-02-02|2989.35
#2021-02-03|3028.00
#2021-02-04|3086.61
#2021-02-05|3052.63
#2021-02-08|3044.53
#2021-02-09|3021.10
#2021-02-10|3033.65
#2021-02-11|3033.55
#2021-02-12|3067.81
#2021-02-15|3105.69
#2021-02-16|3120.10
#2021-02-17|3142.93
#2021-02-18|3110.23
#2021-02-19|3116.88
#2021-02-22|3085.83
#2021-02-23|3085.71
#2021-02-24|3128.52
#2021-02-25|3131.93
#2021-02-26|3121.88
#2021-03-01|3179.32
#2021-03-02|3175.93
#2021-03-03|3190.31
#2021-03-04|3211.09
#2021-03-05|3227.49
#2021-03-08|3222.44
#2021-03-09|3232.65
#2021-03-10|3276.67
#2021-03-11|3350.42
#2021-03-12|3300.33
#2021-03-15|3315.85
#2021-03-16|3341.55
#2021-03-17|3320.69
#2021-03-18|3327.68
#2021-03-19|3308.22
#2021-03-22|3321.00
#2021-03-23|3349.43
#2021-03-24|3346.86
#2021-03-25|3357.98
#2021-03-26|3392.22
#2021-03-29|3412.00
#2021-03-30|3428.82
#2021-03-31|3408.37
#2021-04-01|3404.97
#2021-04-02|3404.97
#2021-04-05|3404.97
#2021-04-06|3478.22
#2021-04-07|3472.77
#2021-04-08|3496.14
#2021-04-09|3497.00
#2021-04-12|3480.95
#2021-04-13|3484.63
#2021-04-14|3474.81
#2021-04-15|3472.02
#2021-04-16|3468.90
#2021-04-19|3485.55
#2021-04-20|3412.90
#2021-04-21|3423.12
#2021-04-22|3449.45
#2021-04-23|3376.91
#2021-04-26|3394.99
#2021-04-27|3379.49
#2021-04-28|3399.50
#2021-04-29|3417.49
#2021-04-30|3383.54
#2021-05-03|3410.33
#2021-05-04|3396.68
#2021-05-05|3434.05
#2021-05-06|3415.33
#2021-05-07|3415.20
#2021-05-10|3365.54
#2021-05-11|3297.84
#2021-05-12|3278.45
#2021-05-13| .
#2021-05-14|3320.26
#2021-05-17|3361.75
#2021-05-18|3355.34
#2021-05-19|3335.30
#2021-05-20|3370.11
#2021-05-21|3361.92
#2021-05-24|3359.36
#2021-05-25|3369.32
#2021-05-26|3371.46
#2021-05-27|3349.92
#2021-05-28|3335.50
#2021-05-31|3350.95
#2021-06-01|3366.62
#2021-06-02|3345.57
#2021-06-03|3361.48
#2021-06-04|3360.70
#2021-06-07|3350.64
#2021-06-08|3366.21
#2021-06-09|3354.32
#2021-06-10|3358.71
#2021-06-11|3385.44
#2021-06-14|3405.13
#2021-06-15|3409.81
#2021-06-16|3455.23
#2021-06-17|3376.42
#2021-06-18|3323.40
#2021-06-21|3316.55
#2021-06-22|3321.58
#2021-06-23|3266.33
#2021-06-24|3300.21
#2021-06-25| .
#2021-06-28|3312.63
#2021-06-29|3331.46
#2021-06-30|3303.29
#2021-07-01|3222.81
#2021-07-02|3257.93
#2021-07-05|3296.86
#2021-07-06|3295.66
#2021-07-07|3360.54
#2021-07-08|3354.96
#2021-07-09|3328.61
#2021-07-12|3357.98
#2021-07-13|3394.89
#2021-07-14|3370.31
#2021-07-15|3377.62
#2021-07-16|3364.83
#2021-07-19|3413.88
#2021-07-20|3420.29
#2021-07-21|3464.17
#2021-07-22|3419.49
#2021-07-23|3459.68
#2021-07-26|3473.53
#2021-07-27|3478.91
#2021-07-28|3494.43
#2021-07-29|3511.58
#2021-07-30|3530.17
#2021-08-02|3545.78
#2021-08-03|3572.16
#2021-08-04|3578.42
#2021-08-05|3581.10
#2021-08-06|3543.70
#2021-08-09|3534.85
#2021-08-10|3563.80
#2021-08-11|3564.74
#2021-08-12|3554.66
#2021-08-13|3572.93
#2021-08-16|3547.75
#2021-08-17|3551.99
#2021-08-18|3564.48
#2021-08-19|3581.38
#2021-08-20|3628.65
#2021-08-23|3623.78
#2021-08-24|3598.77
#2021-08-25|3584.39
#2021-08-26|3572.58
#2021-08-27|3585.59
#2021-08-30|3610.19
#2021-08-31|3581.64
#2021-09-01|3539.38
#2021-09-02|3596.31
#2021-09-03|3583.24
#2021-09-06|3601.20
#2021-09-07|3561.31
#2021-09-08|3523.77
#2021-09-09|3514.77
#2021-09-10|3460.23
#2021-09-13|3461.72
#2021-09-14|3431.89
#2021-09-15|3405.04
#2021-09-16|3418.13
#2021-09-17|3404.56
#2021-09-20|3354.52
#2021-09-21|3374.78
#2021-09-22|3338.73
#2021-09-23|3350.04
#2021-09-24|3287.04
#2021-09-27|3293.28
#2021-09-28|3237.18
#2021-09-29|3259.87
#2021-09-30|3267.42
#2021-10-01|3256.39
#2021-10-04|3209.56
#2021-10-05|3178.12
#2021-10-06|3173.87
#2021-10-07|3177.12
#2021-10-08|3168.99
#2021-10-11|3150.14
#2021-10-12|3149.25
#2021-10-13|3193.13
#2021-10-14|3244.70
#2021-10-15|3233.53
#2021-10-18|3217.09
#2021-10-19|3190.28
#2021-10-20|3213.46
#2021-10-21|3218.05
#2021-10-22|3219.22
#2021-10-25|3202.72
#2021-10-26|3238.39
#2021-10-27|3247.18
#2021-10-28|3217.69
#2021-10-29|3219.66
#2021-11-01|3173.88
#2021-11-02|3220.10
#2021-11-03|3239.45
#2021-11-04|3280.61
#2021-11-05|3314.18
#2021-11-08|3269.16
#2021-11-09|3314.28
#2021-11-10|3329.35
#2021-11-11|3339.57
#2021-11-12|3382.08
#2021-11-15|3441.00
#2021-11-16|3420.82
#2021-11-17|3347.19
#2021-11-18|3333.17
#2021-11-19|3346.49
#2021-11-22|3323.15
#2021-11-23|3260.75
#2021-11-24|3230.27
#2021-11-25|3225.12
#2021-11-26|3106.78
#2021-11-29|3117.42
#2021-11-30|3079.28
#2021-12-01|3115.61
#2021-12-02|3104.10
#2021-12-03|3084.97
#2021-12-06|3137.44
#2021-12-07|3176.32
#2021-12-08|3225.29
#2021-12-09|3235.67
#2021-12-10|3227.88
#2021-12-13|3218.17
#2021-12-14|3181.70
#2021-12-15|3203.02
#2021-12-16|3234.82
#2021-12-17|3257.50
#2021-12-20|3221.33
#2021-12-21|3229.49
#2021-12-22|3242.72
#2021-12-23|3286.88
#2021-12-24|3286.88
#2021-12-27|3318.17
#2021-12-28|3331.79
#2021-12-29|3318.44
#2021-12-30|3304.12
#2021-12-31|3304.12
#2022-01-03|3335.88
#2022-01-04|3345.04
#2022-01-05|3337.30
#2022-01-06|3337.30
#2022-01-07|3251.18
#2022-01-10|3161.64
#2022-01-11|3178.98
#2022-01-12|3158.93
#2022-01-13|3163.88
#2022-01-14|3138.29
#2022-01-17|3146.44
#2022-01-18|3122.20
#2022-01-19|3141.82
#2022-01-20|3142.20
#2022-01-21|3125.58
#2022-01-24|3027.00
#2022-01-25|2960.24
#2022-01-26|2962.95
#2022-01-27|2957.83
#2022-01-28|2958.60
#2022-01-31|2967.94
#2022-02-01|2983.99
#2022-02-02|3043.08
#2022-02-03|3021.57
#2022-02-04|3073.59
#2022-02-07|3022.86
#2022-02-08|2978.46
#2022-02-09|3056.79
#2022-02-10|3078.23
#2022-02-11|3105.19
#2022-02-14|3083.71
#2022-02-15|3108.68
#2022-02-16|3118.32
#2022-02-17|3101.62
#2022-02-18|3052.18
#2022-02-21|2989.75
#2022-02-22|2951.64
#2022-02-23|2950.39
#2022-02-24|2898.85
#2022-02-25|2933.51
#2022-02-28|2929.15
#2022-03-01|2872.10
#2022-03-02|2861.93
#2022-03-03|2825.64
#2022-03-04|2758.89
#2022-03-07|2749.01
#2022-03-08|2720.38
#2022-03-09|2778.09
#2022-03-10|2724.18
#2022-03-11|2745.06
#2022-03-14|2821.41
#2022-03-15|2792.35
#2022-03-16|2871.43
#2022-03-17|2899.89
#2022-03-18|2926.28
#2022-03-21|2929.99
#2022-03-22|2924.95
#2022-03-23|2881.04
#2022-03-24|2842.42
#2022-03-25|2839.77
#2022-03-28|2887.76
#2022-03-29|2961.41
#2022-03-30|2960.96
#2022-03-31|2991.67
#2022-04-01|2982.45
#2022-04-04|3011.79
#2022-04-05|3057.54
#2022-04-06|3071.61
#2022-04-07|3122.25
#2022-04-08|3149.18
#2022-04-11|3127.75
#2022-04-12|3124.61
#2022-04-13|3108.01
#2022-04-14|3147.35
#2022-04-15| .
#2022-04-18| .
#2022-04-19|3145.38
#2022-04-20|3101.60
#2022-04-21|3114.71
#2022-04-22|3088.95
#2022-04-25|2963.35
#2022-04-26|2999.24
#2022-04-27|2917.86
#2022-04-28|2871.15
#2022-04-29|2938.80
#2022-05-02|2889.75
#2022-05-03|2882.06
#2022-05-04|2900.41
#2022-05-05|2912.12
#2022-05-06|2830.44
#2022-05-09|2773.97
#2022-05-10|2757.39
#2022-05-11|2759.02
#2022-05-12|2740.38
#2022-05-13|2800.99
#2022-05-16|2816.31
#2022-05-17|2822.65
#2022-05-18|2744.43
#2022-05-19|2715.04
#2022-05-20|2799.67
#2022-05-23|2814.79
#2022-05-24|2781.96
#2022-05-25|2791.20
#2022-05-26| .
#2022-05-27|2840.28
#2022-05-30|2857.11
#2022-05-31|2845.15
#2022-06-01|2808.29
#2022-06-02|2815.26
#2022-06-03|2811.71
#2022-06-06| .
#2022-06-07|2762.16
#2022-06-08|2751.01
#2022-06-09|2681.79
#2022-06-10|2630.26
#2022-06-13|2596.47
#2022-06-14|2543.81
#2022-06-15|2576.21
#2022-06-16|2589.88
#2022-06-17|2645.97
#2022-06-20|2663.90
#2022-06-21|2661.54
#2022-06-22|2714.32
#2022-06-23|2700.50
#2022-06-24|2700.50
#2022-06-27|2759.01
#2022-06-28|2786.34
#2022-06-29|2771.19
#2022-06-30|2806.86
#2022-07-01|2855.15
#2022-07-04|2909.56
#2022-07-05|2948.04
#2022-07-06|2912.43
#2022-07-07|2932.11
#2022-07-08|2900.66
#2022-07-11|2920.80
#2022-07-12|2936.78
#2022-07-13|2872.88
#2022-07-14|2821.01
#2022-07-15|2808.74
#2022-07-18|2813.07
#2022-07-19|2895.86
#2022-07-20|2852.80
#2022-07-21|2924.39
#2022-07-22|2991.88
#2022-07-25|2975.94
#2022-07-26|2921.65
#2022-07-27|2903.60
#2022-07-28|2908.15
#2022-07-29|2946.10
#2022-08-01|2927.17
#2022-08-02|2946.74
#2022-08-03|2919.00
#2022-08-04|2947.37
#2022-08-05|2916.69
#2022-08-08|2929.10
#2022-08-09|2880.08
#2022-08-10|2935.96
#2022-08-11|2951.25
#2022-08-12|2939.12
#2022-08-15|2952.10
#2022-08-16|2931.24
#2022-08-17|2914.00
#2022-08-18|2926.81
#2022-08-19|2911.76
#2022-08-22|2841.85
#2022-08-23|2772.20
#2022-08-24|2805.72
#2022-08-25|2838.41
#2022-08-26|2759.24
#2022-08-29|2764.70
#2022-08-30|2770.15
#2022-08-31|2761.51
#2022-09-01|2694.76
#2022-09-02|2719.82
#2022-09-05|2685.60
#2022-09-06|2698.42
#2022-09-07|2678.92
#2022-09-08|2678.32
#2022-09-09|2700.41
#2022-09-12|2735.73
#2022-09-13|2734.22
#2022-09-14|2662.89
#2022-09-15|2680.40
#2022-09-16|2644.10
#2022-09-19|2659.67
#2022-09-20|2613.13
#2022-09-21|2638.79
#2022-09-22|2620.57
#2022-09-23|2592.95
#2022-09-26|2544.49
#2022-09-27|2557.13
#2022-09-28|2548.65
#2022-09-29|2466.27
#2022-09-30|2515.48
#2022-10-03|2502.89
#2022-10-04|2568.66
#2022-10-05|2503.42
#2022-10-06|2500.57
#2022-10-07|2506.59
#2022-10-10|2518.97
#2022-10-11|2506.01
#2022-10-12|2495.73
#2022-10-13|2486.06
#2022-10-14|2514.47
#2022-10-17|2551.92
#2022-10-18|2587.68
#2022-10-19|2529.00
#2022-10-20|2536.53
#2022-10-21|2534.93
#2022-10-24|2582.06
#2022-10-25|2736.77
#2022-10-26|2801.28
#2022-10-27|2750.42
#2022-10-28|2809.43
#2022-10-31|2762.53
#2022-11-01|2738.87
#2022-11-02|2765.20
#2022-11-03|2746.32
#2022-11-04|2770.03
#2022-11-07|2781.88
#2022-11-08|2829.55
#2022-11-09|2852.38
#2022-11-10|2967.65
#2022-11-11|2937.40
#2022-11-14|2938.85
#2022-11-15|2940.06
#2022-11-16|2921.16
#2022-11-17|2952.43
#2022-11-18|2972.79
#2022-11-21|2999.04
#2022-11-22|3002.45
#2022-11-23|3027.80
#2022-11-24|3018.20
#2022-11-25|3036.35
#2022-11-28|3015.91
#2022-11-29|2969.71
#2022-11-30|2954.92
#2022-12-01|3001.62
#2022-12-02|3014.80
#2022-12-05|3009.71
#2022-12-06|2954.29
#2022-12-07|2969.52
#2022-12-08|2956.83
#2022-12-09|2999.58
#2022-12-12|3020.99
#2022-12-13|3048.41
#2022-12-14|3126.04
#2022-12-15|3044.05
#2022-12-16|3015.08
#2022-12-19|3025.06
#2022-12-20|3001.82
#2022-12-21|3045.05
#2022-12-22|3012.28
#2022-12-23|2987.85
#2022-12-26| .
#2022-12-27|3003.76
#2022-12-28|3010.16
#2022-12-29|3038.70
#2022-12-30|3004.69
#2023-01-02|3020.38
#2023-01-03|3039.57
#2023-01-04|3059.15
#2023-01-05|3085.30
#2023-01-06| .
#2023-01-09|3101.93
#2023-01-10|3118.12
#2023-01-11|3126.12
#2023-01-12|3136.30
#2023-01-13|3122.84
#2023-01-16|3126.24
#2023-01-17|3117.71
#2023-01-18|3088.18
#2023-01-19|3081.95
#2023-01-20|3112.89
#2023-01-23|3084.55
#2023-01-24|3094.89
#2023-01-25|3038.50
#2023-01-26|3050.48
#2023-01-27|3016.89
#2023-01-30|3053.86
#2023-01-31|3051.07
#2023-02-01|3078.35
#2023-02-02|3059.90
#2023-02-03|3050.73
#2023-02-06|3031.89
#2023-02-07|3029.70
#2023-02-08|3093.56
#2023-02-09|3070.05
#2023-02-10|3040.20
#2023-02-13|3042.77
#2023-02-14|3058.35
#2023-02-15|3059.21
#2023-02-16|3051.15
#2023-02-17|3039.26
#2023-02-20|3042.40
#2023-02-21|3013.23
#2023-02-22|3060.71
#2023-02-23|3053.60
#2023-02-24|3047.61
#2023-02-27|3092.91
#2023-02-28|3066.25
#2023-03-01|3031.22
#2023-03-02|3056.62
#2023-03-03|3084.96
#2023-03-06|3053.36
#2023-03-07|3048.04
#2023-03-08|3038.37
#2023-03-09|3012.55
#2023-03-10|2950.64
#2023-03-13|2927.13
#2023-03-14|2943.96
#2023-03-15|2915.76
#2023-03-16|2999.39
#2023-03-17|2965.87
#2023-03-20|3003.49
#2023-03-21|3002.10
#2023-03-22|3003.91
#2023-03-23|3032.10
#2023-03-24|3017.03
#2023-03-27|3056.26
#2023-03-28|3054.91
#2023-03-29|3092.41
#2023-03-30|3098.03
#2023-03-31|3168.28
#2023-04-03|3120.07
#2023-04-04|3122.56
#2023-04-05|3148.09
#2023-04-06|3187.01
#2023-04-07| .
#2023-04-10| .
#2023-04-11|3235.05
#2023-04-12|3222.47
#2023-04-13|3127.95
#2023-04-14|3375.36
#2023-04-17|3386.44
#2023-04-18|3468.08
#2023-04-19|3511.47
#2023-04-20|3462.04
#2023-04-21|3453.89
#2023-04-24|3465.47
#2023-04-25|3423.94
#2023-04-26|3410.65
#2023-04-27|3408.64
#2023-04-28|3434.59
#2023-05-01| .
#2023-05-02|3422.03
#2023-05-03|3455.16
#2023-05-04|3459.26
#2023-05-05|3516.75
#2023-05-08|3576.39
#2023-05-09|3595.37
#2023-05-10|3519.12
#2023-05-11|3574.20
#2023-05-12|3539.95
#2023-05-15|3543.59
#2023-05-16|3531.03
#2023-05-17|3536.21
#2023-05-18| .
#2023-05-19|3537.18
#2023-05-22|3546.47
#2023-05-23|3504.88
#2023-05-24|3491.96
#2023-05-25|3444.88
#2023-05-26|3453.40
#2023-05-29|3454.58
#2023-05-30|3416.68
#2023-05-31|3412.68
#2023-06-01|3407.74
#2023-06-02|3415.14
#2023-06-05|3458.78
#2023-06-06|3458.78
#2023-06-07|3452.42
#2023-06-08|3429.65
#2023-06-09|3410.16
#2023-06-12|3424.55
#2023-06-13|3420.37
#2023-06-14|3291.65
#2023-06-15|3284.52
#2023-06-16|3309.19
#2023-06-19|3305.29
#2023-06-20|3305.85
#2023-06-21|3287.57
#2023-06-22|3343.14
#2023-06-23|3343.14
#2023-06-26|3335.19
#2023-06-27|3278.06
#2023-06-28|3284.55
#2023-06-29|3313.55
#2023-06-30|3344.88
#2023-07-03|3334.36
#2023-07-04|3348.82
#2023-07-05|3305.16
#2023-07-06|3265.75
#2023-07-07|3278.93
#2023-07-10|3262.09
#2023-07-11|3236.37
#2023-07-12|3298.96
#2023-07-13|3260.65
#2023-07-14|3271.14
#2023-07-17|3230.27
#2023-07-18|3283.96
#2023-07-19|3275.01
#2023-07-20|3330.99
#2023-07-21|3338.99
#2023-07-24|3322.43
#2023-07-25|3366.94
#2023-07-26|3360.07
#2023-07-27|3365.20
#2023-07-28|3355.50
#2023-07-31|3324.58
#2023-08-01|3333.71
#2023-08-02|3290.64
#2023-08-03|3259.31
#2023-08-04|3252.90
#2023-08-07|3267.12
#2023-08-08|3244.20
#2023-08-09|3232.10
#2023-08-10|3229.53
#2023-08-11|3211.25
#2023-08-14|3212.33
#2023-08-15|3184.07
#2023-08-16|3183.82
#2023-08-17|3188.87
#2023-08-18|3180.84
#2023-08-21|3169.44
#2023-08-22|3184.49
#2023-08-23|3190.10
#2023-08-24|3223.28
#2023-08-25|3240.64
#2023-08-28|3288.79
#2023-08-29|3330.18
#2023-08-30|3357.97
#2023-08-31|3336.23
#2023-09-01|3371.82
#2023-09-04|3379.98
#2023-09-05|3337.52
#2023-09-06|3365.83
#2023-09-07|3361.57
#2023-09-08|3369.67
#2023-09-11|3372.58
#2023-09-12|3296.48
#2023-09-13|3280.74
#2023-09-14|3295.10
#2023-09-15|3273.10
#2023-09-18|3242.48
#2023-09-19|3241.64
#2023-09-20|3309.00
#2023-09-21|3295.31
#2023-09-22|3303.31
#2023-09-25|3280.80
#2023-09-26|3251.95
#2023-09-27|3182.42
#2023-09-28|3173.51
#2023-09-29|3245.92
#2023-10-02|3223.77
#2023-10-03|3220.24
#2023-10-04|3211.11
#2023-10-05|3266.07
#2023-10-06|3139.06
#2023-10-09|3132.55
#2023-10-10|3346.45
#2023-10-11|3429.58
#2023-10-12|3423.06
#2023-10-13|3405.61
#2023-10-16|3460.56
#2023-10-17|3435.20
#2023-10-18|3378.71
#2023-10-19|3329.27
#2023-10-20|3307.35
#2023-10-23|3319.07
#2023-10-24|3327.96
#2023-10-25|3302.04
#2023-10-26|3369.81
#2023-10-27|3408.09
#2023-10-30|3415.47
#2023-10-31|3465.06
#2023-11-01|3520.75
#2023-11-02|3534.60
#2023-11-03|3516.03
#2023-11-06|3517.52
#2023-11-07|3538.80
#2023-11-08|3516.09
#2023-11-09|3596.13
#2023-11-10|3571.42
#2023-11-13|3587.26
#2023-11-14|3617.72
#2023-11-15|3618.39
#2023-11-16|3576.49
#2023-11-17|3580.13
#2023-11-20|3605.16
#2023-11-21|3524.90
#2023-11-22|3523.92
#2023-11-23|3534.79
#2023-11-24|3518.02
#2023-11-27|3500.64
#2023-11-28|3496.38
#2023-11-29|3460.38
#2023-11-30|3484.64
#2023-12-01|3565.16
#2023-12-04|3552.28
#2023-12-05|3546.49
#2023-12-06|3539.36
#2023-12-07|3541.77
#2023-12-08|3577.52
#2023-12-11|3564.39
#2023-12-12|3574.55
#2023-12-13|3587.83
#2023-12-14|3624.96
#2023-12-15|3604.65
#2023-12-18|3585.88
#2023-12-19|3611.68
#2023-12-20|3624.45
#2023-12-21|3648.45
#2023-12-22|3656.19
#2023-12-25| .
#2023-12-26| .
#2023-12-27|3644.55
#2023-12-28|3679.72
#2023-12-29|3658.29
#2024-01-01| .
#2024-01-02|3677.51
#2024-01-03|3672.69
#2024-01-04|3687.00
#2024-01-05|3640.44
#2024-01-08|3741.46
#2024-01-09|3720.74
#2024-01-10|3733.40
#2024-01-11|3702.69
#2024-01-12|3752.28
#2024-01-15|3722.54
#2024-01-16|3745.98
#2024-01-17|3720.69
#2024-01-18|3707.58
#2024-01-19|3725.58
#2024-01-22|3724.24
#2024-01-23|3688.91
#2024-01-24|3688.80
#2024-01-25|3685.11
#2024-01-26|3753.61
#2024-01-29|3802.80
#2024-01-30|3809.31
#2024-01-31|3829.97
#2024-02-01|3829.71
#2024-02-02|3791.15
#2024-02-05|3802.38
#2024-02-06|3825.46
#2024-02-07|3935.16
#2024-02-08|3876.13
#2024-02-09|3798.80
#2024-02-12|3849.98
#2024-02-13|3831.77
#2024-02-14|3850.75
#2024-02-15|3869.87
#2024-02-16|3849.46
#2024-02-19|3857.41
#2024-02-20|3887.11
#2024-02-21|3854.64
#2024-02-22|3829.36
#2024-02-23|3798.90
#2024-02-26|3795.93
#2024-02-27|3753.47
#2024-02-28|3744.49
#2024-02-29|3739.98
#2024-03-01|3709.31
#2024-03-04|3723.73
#2024-03-05|3701.93
#2024-03-06|3690.09
#2024-03-07|3713.32
#2024-03-08|3713.67
#2024-03-11|3761.05
#2024-03-12|3858.08
#2024-03-13|3855.57
#2024-03-14|3846.08
#2024-03-15|3923.83
#2024-03-18|3951.88
#2024-03-19|3992.19
#2024-03-20|4019.16
#2024-03-21|4000.34
#2024-03-22|4020.34
#2024-03-25|4005.16
#2024-03-26|4015.11
#2024-03-27|4077.21
#2024-03-28|4124.34
#2024-03-29| .
#2024-04-01| .
#2024-04-02|4140.29
#2024-04-03|4163.37
#2024-04-04|4177.26
#2024-04-05|4180.44
#2024-04-08|4214.80
#2024-04-09|4140.60
#2024-04-10|4151.63
#2024-04-11|4177.64
#2024-04-12|4125.99
#2024-04-15|4100.92
#2024-04-16|4066.93
#2024-04-17|4124.52
#2024-04-18|4113.28
#2024-04-19|4122.46
#2024-04-22|4188.30
#2024-04-23|4080.92
#2024-04-24|4052.05
#2024-04-25|4292.83
#2024-04-26|4488.06
#2024-04-29|4505.91
#2024-04-30|4541.65
#2024-05-01| .
#2024-05-02|4543.29
#2024-05-03|4546.77
#2024-05-06|4530.87
#2024-05-07|4537.64
#2024-05-08|4627.69
#2024-05-09| .
#2024-05-10|4681.01
#2024-05-13|4619.06
#2024-05-14|4630.34
#2024-05-15|4611.11
#2024-05-16|4576.85
#2024-05-17|4612.65
#2024-05-20|4619.42
#2024-05-21|4699.88
#2024-05-22|4656.14
#2024-05-23|4664.60
#2024-05-24|4654.65
#2024-05-27|4633.22
#2024-05-28|4634.80
#2024-05-29|4642.70
#2024-05-30|4655.21
#2024-05-31|4726.44
#2024-06-03|4689.40
#2024-06-04|4679.71
#2024-06-05|4726.99
#2024-06-06| .
#2024-06-07|4738.73
#2024-06-10|4714.21
#2024-06-11|4833.86
#2024-06-12|4920.27
#2024-06-13|4941.60
#2024-06-14|4955.95
#2024-06-17|4958.27
#2024-06-18|4946.88
#2024-06-19|4885.65
#2024-06-20|4912.47
#2024-06-21| .
#2024-06-24|4963.08
#2024-06-25|4890.77
#2024-06-26|4905.34
#2024-06-27|4951.65
#2024-06-28|4975.81
#2024-07-01|4966.88
#2024-07-02|4990.11
#2024-07-03|5023.91
#2024-07-04|5124.32
#2024-07-05|5176.42
#2024-07-08|5182.98
#2024-07-09|5188.88
#2024-07-10|5056.77
#2024-07-11|4918.20
#2024-07-12|4970.40
#2024-07-15|4941.68
#2024-07-16|4981.01
#2024-07-17|4917.10
#2024-07-18|4796.38
#2024-07-19|4801.82
#2024-07-22|4852.03
#2024-07-23|4849.00
#2024-07-24|4857.00
#2024-07-25|4876.64
#2024-07-26|4947.52
#2024-07-29|4946.13
#2024-07-30|4992.49
#2024-07-31|4991.21
#2024-08-01|4939.77
#2024-08-02|4858.85
#2024-08-05|4741.83
#2024-08-06|4755.52
#2024-08-07|4815.77
#2024-08-08|4812.08
#2024-08-09|4842.70
#2024-08-12|4866.75
#2024-08-13|4879.06
#2024-08-14|4971.67
#2024-08-15|5002.91
#2024-08-16|4991.22
#2024-08-19|4958.24
#2024-08-20|4962.65
#2024-08-21|4932.19
#2024-08-22|4986.14
#2024-08-23|5055.16
#2024-08-26|5034.39
#2024-08-27|5064.13
#2024-08-28|5128.23
#2024-08-29|5099.98
#2024-08-30|5138.18
#2024-09-02|5227.67
#2024-09-03|5148.95
#2024-09-04|5165.15
#2024-09-05|5120.22
#2024-09-06|5127.00
#2024-09-09|5289.55
#2024-09-10|5383.51
#2024-09-11|5364.49
#2024-09-12|5349.66
#2024-09-13|5355.46
#2024-09-16|5352.23
#2024-09-17|5229.92
#2024-09-18|5135.61
#2024-09-19|5254.54
#2024-09-20|5319.62
#2024-09-23|5325.20
#2024-09-24|5348.80
#2024-09-25|5352.08
#2024-09-26|5346.99
#2024-09-27|5318.27
#2024-09-30|5374.06
#2024-10-01|5318.16
#2024-10-02|5311.86
#2024-10-03|5334.78
#2024-10-04|5318.00
#2024-10-07|5327.80
#2024-10-08|5344.00
#2024-10-09|5392.97
#2024-10-10|5424.31
#2024-10-11|5449.75
#2024-10-14|5470.77
#2024-10-15|5481.74
#2024-10-16|5452.20
#2024-10-17|5465.08
#2024-10-18|5442.92
#2024-10-21|5408.36
#2024-10-22|5361.80
#2024-10-23|5336.52
#2024-10-24|5076.01
#2024-10-25|5192.55
#2024-10-28|5142.17
#2024-10-29|5115.36
#2024-10-30|5006.22
#2024-10-31|5003.41
#2024-11-01|4991.87
#2024-11-04|4950.38
#2024-11-05|4945.10
#2024-11-06|4826.23
#2024-11-07|4765.21
#2024-11-08|4739.61
#2024-11-11|4777.66
#2024-11-12|4805.31
#2024-11-13|4755.98
#2024-11-14|4767.05
#2024-11-15|4645.42
#2024-11-18|4607.16
#2024-11-19|4593.16
#2024-11-20|4597.21
#2024-11-21|4629.73
#2024-11-22|4675.21
#2024-11-25|4698.74
#2024-11-26|4766.13
#2024-11-27|4878.90
#2024-11-28|4845.16
#2024-11-29|4861.72
#2024-12-02|4925.41
#2024-12-03|5013.01
#2024-12-04|5038.59
#2024-12-05|4968.08
#2024-12-06|4933.68
#2024-12-09|4929.93
#2024-12-10|4980.09
#2024-12-11|5122.09
#2024-12-12|5147.88
#2024-12-13|5197.06
#2024-12-16|5115.63
#2024-12-17|5152.20
#2024-12-18|5125.38
#2024-12-19|5137.12
#2024-12-20|5142.67
#2024-12-23|5149.28
#2024-12-24| .
#2024-12-25| .
#2024-12-26| .
#2024-12-27|5186.25
#2024-12-30|5143.64
#2024-12-31| .
#2025-01-01| .
#2025-01-02|5213.99
#2025-01-03|5148.00
#2025-01-06| .
#2025-01-07|5116.82
#2025-01-08|5016.10
#2025-01-09|5016.77
#2025-01-10|4926.36
#2025-01-13|4911.91
#2025-01-14|4931.55
#2025-01-15|4944.62
#2025-01-16|4981.13
#2025-01-17|5038.36
#2025-01-20|5084.41
#2025-01-21|5096.10
#2025-01-22|5092.11
#2025-01-23|5115.24
#2025-01-24|5079.29
#2025-01-27|5149.85
#2025-01-28|5164.21
#2025-01-29|5245.66
#2025-01-30|5301.75
#2025-01-31|5291.70
#2025-02-03|5297.49
#2025-02-04|5216.83
#2025-02-05|4887.55
#2025-02-06|5037.85
#2025-02-07|5031.85
#2025-02-10|5045.64
#2025-02-11|5000.81
#2025-02-12|5017.85
#2025-02-13|5064.15
#2025-02-14|5082.77
#2025-02-17|5152.41
#2025-02-18|5131.02
#2025-02-19|5034.26
#2025-02-20|4988.26
#2025-02-21|5031.49
#2025-02-24|5069.34
#2025-02-25|5042.51
#2025-02-26|5039.79
#2025-02-27|5003.44
#2025-02-28|4972.26
#2025-03-03|4985.19
#2025-03-04|4920.62
#2025-03-05|4863.70
#2025-03-06|4758.12
#2025-03-07|4806.94
#2025-03-10|4845.35
#2025-03-11|4699.29
#2025-03-12|4688.52
#2025-03-13|4686.98
#2025-03-14|4694.56
#2025-03-17|4714.92
#2025-03-18|4644.77
#2025-03-19|4686.92
#2025-03-20|4725.13
#2025-03-21|4710.36
#2025-03-24|4679.03
#2025-03-25|4676.26
#2025-03-26|4635.85
#2025-03-27|4664.40
#2025-03-28|4704.96
#2025-03-31|4673.99
#2025-04-01|4681.31
#2025-04-02|4673.11
#2025-04-03|4779.57
#2025-04-04|4692.87
#2025-04-07|4522.31
#2025-04-08|4617.49
#2025-04-09|4417.03
#2025-04-10|4485.07
#2025-04-11|4504.58
#2025-04-14|4488.72
#2025-04-15|4571.65
#2025-04-16|4518.62
#2025-04-17|4519.80
#2025-04-18| .
#2025-04-21| .
#2025-04-22|4473.34
#2025-04-23|4564.62
#2025-04-24|4320.05
#2025-04-25|4239.48
#2025-04-28|4227.12
#2025-04-29|4221.33
#2025-04-30|4307.68
#2025-05-01| .
#2025-05-02|4246.70
#2025-05-05|4279.41
#2025-05-06|4250.08
#2025-05-07|4313.32
#2025-05-08|4305.77
#2025-05-09|4282.54
#2025-05-12|4313.87
#2025-05-13|4375.05
#2025-05-14|4424.53
#2025-05-15|4453.09
#2025-05-16|4475.09
#2025-05-19|4548.73
#2025-05-20|4578.11
#2025-05-21|4603.29
#2025-05-22|4551.49
#2025-05-23|4538.67
#2025-05-26|4572.81
#2025-05-27|4605.07
#2025-05-28|4567.32
#2025-05-29| .
#2025-05-30|4631.33
#2025-06-02|4611.94
#2025-06-03|4600.92
#2025-06-04|4649.08
#2025-06-05|4629.59
#2025-06-06| .
#2025-06-09|4661.44
#2025-06-10|4651.23
#2025-06-11|4601.90
#2025-06-12|4595.96
#2025-06-13|4556.22
#2025-06-16|4546.37
#2025-06-17|4530.01
#2025-06-18|4432.06
#2025-06-19|4434.73
#2025-06-20| .
#2025-06-23|4461.29
#2025-06-24|4417.70
#2025-06-25|4339.55
#2025-06-26|4347.45
#2025-06-27|4426.00
#2025-06-30|4370.25
#2025-07-01|4445.27
#2025-07-02|4450.16
#2025-07-03|4491.79
#2025-07-04|4483.43
#2025-07-07|4405.53
#2025-07-08|4382.82
#2025-07-09|4394.92
#2025-07-10|4373.90
#2025-07-11|4288.06
#2025-07-14|4301.85
#2025-07-15|4317.14
#2025-07-16|4283.74
#2025-07-17|4584.17
#2025-07-18|4486.38
#2025-07-21|4470.42
#2025-07-22|4438.69
#2025-07-23|4478.90
#2025-07-24|4543.67
#2025-07-25|4514.85
#2025-07-28|4497.73
#2025-07-29|4497.73
#2025-07-30|4367.01
#2025-07-31|4387.11
#2025-08-01|4335.94
#2025-08-04|4367.78
#2025-08-05|4385.99
#2025-08-06|4349.01
#2025-08-07|4382.91
#2025-08-08|4371.63
#2025-08-11|4370.96
#2025-08-12|4403.57
#2025-08-13|4444.34
#2025-08-14|4434.86
#2025-08-15|4435.73
#2025-08-18|4468.86
#2025-08-19|4551.27
#2025-08-20|4668.02
#2025-08-21|4711.86
#2025-08-22|4756.27
#2025-08-25|4745.45
#2025-08-26|4674.84
#2025-08-27|4699.72
#2025-08-28|4665.62
#2025-08-29|4681.41
#2025-09-01|4649.46
#2025-09-02|4542.95
#2025-09-03|4553.77
#2025-09-04|4573.20
#2025-09-05|4553.35
#2025-09-08|4567.07
#2025-09-09|4537.99
#2025-09-10|4493.95
#2025-09-11|4529.53
#2025-09-12|4521.64
#2025-09-15|4463.03
#2025-09-16|4427.34
#2025-09-17|4425.86
#2025-09-18|4446.73
#2025-09-19|4389.29
#2025-09-22|4310.47
#2025-09-23|4317.35
#2025-09-24|4275.24
#2025-09-25|4257.65
#2025-09-26|4271.80
#2025-09-29|4283.70
#2025-09-30|4309.74
#2025-10-01|4295.99
#2025-10-02|4360.61
#2025-10-03|4334.67
#2025-10-06|4334.19
#2025-10-07|4355.83
#2025-10-08|4337.27
#2025-10-09|4385.10
#2025-10-10|4367.87
#2025-10-13|4391.98
#2025-10-14|4379.05
#2025-10-15|4394.23
#2025-10-16|4495.35
#2025-10-17|4509.51
#2025-10-20|4556.79
#2025-10-21|4589.31
#2025-10-22|4630.75
#2025-10-23|4739.66
#2025-10-24|4773.30
#2025-10-27|4767.09
#2025-10-28|4750.27
#2025-10-29|4677.41
#2025-10-30|4669.98
#2025-10-31|4640.91
#2025-11-03|4693.57
#2025-11-04|4637.98
#2025-11-05|4612.92
#2025-11-06|4572.21
#2025-11-07|4603.33
#2025-11-10|4605.79
#2025-11-11|4715.18
#2025-11-12|4738.72
#2025-11-13|4678.35
#2025-11-14|4632.72
#2025-11-17|4571.90
#2025-11-18|4518.36
#2025-11-19|4571.95
#2025-11-20|4526.23
#2025-11-21|4561.66
#2025-11-24|4595.24
#2025-11-25|4665.07
#2025-11-26|4694.86
#2025-11-27|4703.98
#2025-11-28|4694.64
#2025-12-01|4683.47
#2025-12-02|4663.78
#2025-12-03|4679.02
#2025-12-04|4718.03
#2025-12-05|4771.58
#2025-12-08|4653.32
#2025-12-09|4614.65
#2025-12-10|4611.88
#2025-12-11|4620.49
#2025-12-12|4604.75
#2025-12-15|4633.62
#2025-12-16|4680.02
#2025-12-17|4691.71
#2025-12-18|4710.83
#2025-12-19|4695.19
#2025-12-22|4648.07
#2025-12-23|4640.68
#2025-12-24| .
#2025-12-25| .
#2025-12-26| .
#2025-12-29|4685.45
#2025-12-30|4698.63
#2025-12-31| .
#2026-01-01| .
#2026-01-02|4628.99
#2026-01-05|4581.60
#2026-01-06| .
#2026-01-07|4593.75
#2026-01-08|4555.23
#2026-01-09|4618.97
#2026-01-12|4633.99
#2026-01-13|4560.70
#2026-01-14|4563.82
#2026-01-15|4644.90
#2026-01-16|4663.15
#2026-01-19|4551.36
#2026-01-20|4559.72
#2026-01-21|4521.88
#2026-01-22|4543.25
#2026-01-23|4533.87
#2026-01-26|4536.53
#2026-01-27|4507.14
#2026-01-28|4519.35
#2026-01-29|4520.12
#2026-01-30|4554.37
#2026-02-02|4544.11
#2026-02-03|4611.33
#2026-02-04|4762.49
#2026-02-05|4845.83
#2026-02-06|4752.81
#2026-02-09|4750.91
#2026-02-10|4806.89
#2026-02-11|4756.12
#2026-02-12|4774.63
#2026-02-13|4784.06
#2026-02-16|4735.70
#2026-02-17|4715.23
#2026-02-18|4658.56
#2026-02-19|4731.99
#2026-02-20|4736.45
#2026-02-23|4697.43
#2026-02-24|4752.96
#2026-02-25|4706.96
#2026-02-26|4734.34
#2026-02-27|4760.33
#2026-03-02|4692.94
#2026-03-03|4574.15
#2026-03-04|4598.18
#2026-03-05|4615.09
#2026-03-06|4607.52
#2026-03-09|4547.63
#2026-03-10|4564.43
#2026-03-11|4526.03
#2026-03-12|4624.64
#2026-03-13|4644.03
#2026-03-16|4640.58
#2026-03-17|4662.88
#2026-03-18|4567.46
#2026-03-19|4483.42
#2026-03-20|4424.71
#2026-03-23|4422.97
#2026-03-24|4443.88
#2026-03-25|4509.21
#2026-03-26|4549.42
#2026-03-27|4569.27
#2026-03-30|4722.74
#2026-03-31|4764.42
#2026-04-01|4794.62
#2026-04-02|4784.11