Table Data - OMX Stockholm Construction and Materials Gross Index
| Title | OMX Stockholm Construction and Materials Gross Index |
|---|---|
| Series ID | NASDAQSX5010GI |
| 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 11:06 PM CDT |
| Notes | For more information about this series, see: SX5010GI Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2000-01-03 | 416.62 |
| 2000-01-04 | 399.92 |
| 2000-01-05 | 406.30 |
| 2000-01-06 | . |
| 2000-01-07 | 401.55 |
| 2000-01-10 | 410.43 |
| 2000-01-11 | 405.90 |
| 2000-01-12 | 410.35 |
| 2000-01-13 | 417.52 |
| 2000-01-14 | 420.89 |
| 2000-01-17 | 424.56 |
| 2000-01-18 | 423.99 |
| 2000-01-19 | 424.35 |
| 2000-01-20 | 429.22 |
| 2000-01-21 | 436.53 |
| 2000-01-24 | 443.45 |
| 2000-01-25 | 433.02 |
| 2000-01-26 | 435.42 |
| 2000-01-27 | 436.78 |
| 2000-01-28 | 421.28 |
| 2000-01-31 | 415.95 |
| 2000-02-01 | 415.87 |
| 2000-02-02 | 415.14 |
| 2000-02-03 | 428.76 |
| 2000-02-04 | 428.47 |
| 2000-02-07 | 430.45 |
| 2000-02-08 | 437.81 |
| 2000-02-09 | 440.85 |
| 2000-02-10 | 442.71 |
| 2000-02-11 | 454.16 |
| 2000-02-14 | 451.68 |
| 2000-02-15 | 438.06 |
| 2000-02-16 | 439.47 |
| 2000-02-17 | 434.57 |
| 2000-02-18 | 442.76 |
| 2000-02-21 | 448.29 |
| 2000-02-22 | 461.04 |
| 2000-02-23 | 477.02 |
| 2000-02-24 | 472.28 |
| 2000-02-25 | 482.84 |
| 2000-02-28 | 487.28 |
| 2000-02-29 | 493.90 |
| 2000-03-01 | 494.17 |
| 2000-03-02 | 500.38 |
| 2000-03-03 | 479.72 |
| 2000-03-06 | 478.63 |
| 2000-03-07 | 527.22 |
| 2000-03-08 | 512.18 |
| 2000-03-09 | 510.17 |
| 2000-03-10 | 515.33 |
| 2000-03-13 | 506.10 |
| 2000-03-14 | 508.72 |
| 2000-03-15 | 498.33 |
| 2000-03-16 | 496.83 |
| 2000-03-17 | 523.35 |
| 2000-03-20 | 526.06 |
| 2000-03-21 | 534.81 |
| 2000-03-22 | 518.40 |
| 2000-03-23 | 494.82 |
| 2000-03-24 | 508.71 |
| 2000-03-27 | 510.32 |
| 2000-03-28 | 516.82 |
| 2000-03-29 | 509.00 |
| 2000-03-30 | 498.58 |
| 2000-03-31 | 500.83 |
| 2000-04-03 | 505.88 |
| 2000-04-04 | 502.46 |
| 2000-04-05 | 492.46 |
| 2000-04-06 | 506.16 |
| 2000-04-07 | 503.73 |
| 2000-04-10 | 504.11 |
| 2000-04-11 | 492.62 |
| 2000-04-12 | 500.21 |
| 2000-04-13 | 491.26 |
| 2000-04-14 | 479.28 |
| 2000-04-17 | 464.32 |
| 2000-04-18 | 476.95 |
| 2000-04-19 | 485.47 |
| 2000-04-20 | 476.73 |
| 2000-04-21 | . |
| 2000-04-24 | . |
| 2000-04-25 | 479.15 |
| 2000-04-26 | 493.31 |
| 2000-04-27 | 501.81 |
| 2000-04-28 | 531.61 |
| 2000-05-01 | . |
| 2000-05-02 | 547.45 |
| 2000-05-03 | 540.81 |
| 2000-05-04 | 542.60 |
| 2000-05-05 | 539.01 |
| 2000-05-08 | 535.95 |
| 2000-05-09 | 510.80 |
| 2000-05-10 | 515.78 |
| 2000-05-11 | 522.92 |
| 2000-05-12 | 550.73 |
| 2000-05-15 | 554.77 |
| 2000-05-16 | 568.21 |
| 2000-05-17 | 555.92 |
| 2000-05-18 | 568.36 |
| 2000-05-19 | 563.15 |
| 2000-05-22 | 559.53 |
| 2000-05-23 | 544.37 |
| 2000-05-24 | 521.77 |
| 2000-05-25 | 536.28 |
| 2000-05-26 | 531.91 |
| 2000-05-29 | 526.42 |
| 2000-05-30 | 523.15 |
| 2000-05-31 | 532.00 |
| 2000-06-01 | . |
| 2000-06-02 | 543.26 |
| 2000-06-05 | 534.95 |
| 2000-06-06 | 535.92 |
| 2000-06-07 | 535.38 |
| 2000-06-08 | 540.73 |
| 2000-06-09 | 542.58 |
| 2000-06-12 | . |
| 2000-06-13 | 518.78 |
| 2000-06-14 | 509.53 |
| 2000-06-15 | 528.65 |
| 2000-06-16 | 547.61 |
| 2000-06-19 | 547.28 |
| 2000-06-20 | 545.34 |
| 2000-06-21 | 537.73 |
| 2000-06-22 | 535.66 |
| 2000-06-23 | . |
| 2000-06-26 | 516.65 |
| 2000-06-27 | 511.60 |
| 2000-06-28 | 524.39 |
| 2000-06-29 | 519.20 |
| 2000-06-30 | 526.32 |
| 2000-07-03 | 527.44 |
| 2000-07-04 | 527.68 |
| 2000-07-05 | 519.35 |
| 2000-07-06 | 522.24 |
| 2000-07-07 | 523.05 |
| 2000-07-10 | 528.04 |
| 2000-07-11 | 529.00 |
| 2000-07-12 | 534.35 |
| 2000-07-13 | 540.99 |
| 2000-07-14 | 534.53 |
| 2000-07-17 | 535.97 |
| 2000-07-18 | 519.19 |
| 2000-07-19 | 515.53 |
| 2000-07-20 | 522.85 |
| 2000-07-21 | 520.27 |
| 2000-07-24 | 518.98 |
| 2000-07-25 | 518.64 |
| 2000-07-26 | 519.20 |
| 2000-07-27 | 515.38 |
| 2000-07-28 | 513.00 |
| 2000-07-31 | 517.53 |
| 2000-08-01 | 511.29 |
| 2000-08-02 | 500.21 |
| 2000-08-03 | 503.51 |
| 2000-08-04 | 520.20 |
| 2000-08-07 | 527.20 |
| 2000-08-08 | 519.32 |
| 2000-08-09 | 522.35 |
| 2000-08-10 | 528.19 |
| 2000-08-11 | 513.43 |
| 2000-08-14 | 507.74 |
| 2000-08-15 | 503.12 |
| 2000-08-16 | 502.05 |
| 2000-08-17 | 497.83 |
| 2000-08-18 | 503.35 |
| 2000-08-21 | 505.21 |
| 2000-08-22 | 515.25 |
| 2000-08-23 | 526.43 |
| 2000-08-24 | 530.89 |
| 2000-08-25 | 524.75 |
| 2000-08-28 | 525.77 |
| 2000-08-29 | 527.32 |
| 2000-08-30 | 533.24 |
| 2000-08-31 | 542.40 |
| 2000-09-01 | 543.35 |
| 2000-09-04 | 552.49 |
| 2000-09-05 | 557.56 |
| 2000-09-06 | 544.96 |
| 2000-09-07 | 560.54 |
| 2000-09-08 | 561.34 |
| 2000-09-11 | 555.47 |
| 2000-09-12 | 555.68 |
| 2000-09-13 | 564.91 |
| 2000-09-14 | 556.49 |
| 2000-09-15 | 550.02 |
| 2000-09-18 | 558.46 |
| 2000-09-19 | 541.72 |
| 2000-09-20 | 548.21 |
| 2000-09-21 | 540.85 |
| 2000-09-22 | 535.97 |
| 2000-09-25 | 547.47 |
| 2000-09-26 | 545.83 |
| 2000-09-27 | 535.44 |
| 2000-09-28 | 536.63 |
| 2000-09-29 | 533.96 |
| 2000-10-02 | 533.12 |
| 2000-10-03 | 548.99 |
| 2000-10-04 | 542.73 |
| 2000-10-05 | 551.90 |
| 2000-10-06 | 549.13 |
| 2000-10-09 | 545.86 |
| 2000-10-10 | 544.41 |
| 2000-10-11 | 539.43 |
| 2000-10-12 | 541.67 |
| 2000-10-13 | 538.20 |
| 2000-10-16 | 538.97 |
| 2000-10-17 | 531.16 |
| 2000-10-18 | 526.28 |
| 2000-10-19 | 549.81 |
| 2000-10-20 | 554.83 |
| 2000-10-23 | 564.81 |
| 2000-10-24 | 569.41 |
| 2000-10-25 | 573.83 |
| 2000-10-26 | 567.82 |
| 2000-10-27 | 572.34 |
| 2000-10-30 | 571.65 |
| 2000-10-31 | 587.63 |
| 2000-11-01 | 590.87 |
| 2000-11-02 | 596.02 |
| 2000-11-03 | 595.12 |
| 2000-11-06 | 597.93 |
| 2000-11-07 | 591.26 |
| 2000-11-08 | 588.30 |
| 2000-11-09 | 588.32 |
| 2000-11-10 | 577.59 |
| 2000-11-13 | 564.24 |
| 2000-11-14 | 568.95 |
| 2000-11-15 | 572.35 |
| 2000-11-16 | 554.47 |
| 2000-11-17 | 566.27 |
| 2000-11-20 | 557.77 |
| 2000-11-21 | 558.76 |
| 2000-11-22 | 559.57 |
| 2000-11-23 | 573.77 |
| 2000-11-24 | 574.86 |
| 2000-11-27 | 566.42 |
| 2000-11-28 | 570.18 |
| 2000-11-29 | 579.14 |
| 2000-11-30 | 578.21 |
| 2000-12-01 | 564.24 |
| 2000-12-04 | 566.57 |
| 2000-12-05 | 565.92 |
| 2000-12-06 | 566.68 |
| 2000-12-07 | 566.62 |
| 2000-12-08 | 567.88 |
| 2000-12-11 | 563.32 |
| 2000-12-12 | 556.80 |
| 2000-12-13 | 558.10 |
| 2000-12-14 | 568.43 |
| 2000-12-15 | 565.39 |
| 2000-12-18 | 573.89 |
| 2000-12-19 | 582.16 |
| 2000-12-20 | 568.32 |
| 2000-12-21 | 561.23 |
| 2000-12-22 | 560.09 |
| 2000-12-25 | . |
| 2000-12-26 | . |
| 2000-12-27 | 578.79 |
| 2000-12-28 | 577.34 |
| 2000-12-29 | 582.45 |
| 2001-01-01 | . |
| 2001-01-02 | 570.31 |
| 2001-01-03 | 545.65 |
| 2001-01-04 | 553.15 |
| 2001-01-05 | 558.09 |
| 2001-01-08 | 567.59 |
| 2001-01-09 | 549.60 |
| 2001-01-10 | 553.51 |
| 2001-01-11 | 540.89 |
| 2001-01-12 | 526.90 |
| 2001-01-15 | 524.54 |
| 2001-01-16 | 512.91 |
| 2001-01-17 | 511.97 |
| 2001-01-18 | 522.84 |
| 2001-01-19 | 535.65 |
| 2001-01-22 | 529.01 |
| 2001-01-23 | 534.51 |
| 2001-01-24 | 540.02 |
| 2001-01-25 | 543.83 |
| 2001-01-26 | 528.57 |
| 2001-01-29 | 530.45 |
| 2001-01-30 | 538.42 |
| 2001-01-31 | 552.53 |
| 2001-02-01 | 553.01 |
| 2001-02-02 | 551.47 |
| 2001-02-05 | 543.30 |
| 2001-02-06 | 563.72 |
| 2001-02-07 | 539.70 |
| 2001-02-08 | 530.70 |
| 2001-02-09 | 527.87 |
| 2001-02-12 | 518.32 |
| 2001-02-13 | 520.38 |
| 2001-02-14 | 538.75 |
| 2001-02-15 | 550.75 |
| 2001-02-16 | 540.64 |
| 2001-02-19 | 543.84 |
| 2001-02-20 | 549.08 |
| 2001-02-21 | 548.22 |
| 2001-02-22 | 541.50 |
| 2001-02-23 | 543.04 |
| 2001-02-26 | 543.91 |
| 2001-02-27 | 547.08 |
| 2001-02-28 | 551.64 |
| 2001-03-01 | 541.99 |
| 2001-03-02 | 526.48 |
| 2001-03-05 | 527.46 |
| 2001-03-06 | 539.14 |
| 2001-03-07 | 539.32 |
| 2001-03-08 | 540.11 |
| 2001-03-09 | 541.84 |
| 2001-03-12 | 537.90 |
| 2001-03-13 | 519.37 |
| 2001-03-14 | 507.36 |
| 2001-03-15 | 507.81 |
| 2001-03-16 | 483.83 |
| 2001-03-19 | 482.33 |
| 2001-03-20 | 482.19 |
| 2001-03-21 | 469.75 |
| 2001-03-22 | 441.36 |
| 2001-03-23 | 454.76 |
| 2001-03-26 | 493.28 |
| 2001-03-27 | 504.82 |
| 2001-03-28 | 491.69 |
| 2001-03-29 | 493.33 |
| 2001-03-30 | 485.78 |
| 2001-04-02 | 477.39 |
| 2001-04-03 | 481.44 |
| 2001-04-04 | 491.13 |
| 2001-04-05 | 504.20 |
| 2001-04-06 | 493.55 |
| 2001-04-09 | 522.59 |
| 2001-04-10 | 527.60 |
| 2001-04-11 | 514.66 |
| 2001-04-12 | 511.14 |
| 2001-04-13 | . |
| 2001-04-16 | . |
| 2001-04-17 | 534.21 |
| 2001-04-18 | 546.30 |
| 2001-04-19 | 557.61 |
| 2001-04-20 | 557.14 |
| 2001-04-23 | 544.55 |
| 2001-04-24 | 544.16 |
| 2001-04-25 | 553.53 |
| 2001-04-26 | 564.05 |
| 2001-04-27 | 570.99 |
| 2001-04-30 | 584.50 |
| 2001-05-01 | . |
| 2001-05-02 | 584.03 |
| 2001-05-03 | 567.59 |
| 2001-05-04 | 568.95 |
| 2001-05-07 | 565.45 |
| 2001-05-08 | 558.62 |
| 2001-05-09 | 554.36 |
| 2001-05-10 | 572.81 |
| 2001-05-11 | 555.89 |
| 2001-05-14 | 553.22 |
| 2001-05-15 | 547.18 |
| 2001-05-16 | 554.14 |
| 2001-05-17 | 561.21 |
| 2001-05-18 | 562.35 |
| 2001-05-21 | 571.08 |
| 2001-05-22 | 571.17 |
| 2001-05-23 | 578.45 |
| 2001-05-24 | . |
| 2001-05-25 | 582.74 |
| 2001-05-28 | 578.70 |
| 2001-05-29 | 578.80 |
| 2001-05-30 | 571.59 |
| 2001-05-31 | 568.09 |
| 2001-06-01 | 558.91 |
| 2001-06-04 | . |
| 2001-06-05 | 567.83 |
| 2001-06-06 | 564.05 |
| 2001-06-07 | 569.30 |
| 2001-06-08 | 570.24 |
| 2001-06-11 | 559.68 |
| 2001-06-12 | 569.73 |
| 2001-06-13 | 577.00 |
| 2001-06-14 | 570.95 |
| 2001-06-15 | 563.95 |
| 2001-06-18 | 557.45 |
| 2001-06-19 | 542.27 |
| 2001-06-20 | 532.89 |
| 2001-06-21 | 538.78 |
| 2001-06-22 | . |
| 2001-06-25 | 550.77 |
| 2001-06-26 | 540.45 |
| 2001-06-27 | 551.72 |
| 2001-06-28 | 559.70 |
| 2001-06-29 | 551.01 |
| 2001-07-02 | 554.86 |
| 2001-07-03 | 549.48 |
| 2001-07-04 | 551.99 |
| 2001-07-05 | 542.32 |
| 2001-07-06 | 531.37 |
| 2001-07-09 | 525.75 |
| 2001-07-10 | 525.00 |
| 2001-07-11 | 528.67 |
| 2001-07-12 | 531.70 |
| 2001-07-13 | 535.21 |
| 2001-07-16 | 540.59 |
| 2001-07-17 | 528.48 |
| 2001-07-18 | 532.64 |
| 2001-07-19 | 537.75 |
| 2001-07-20 | 528.56 |
| 2001-07-23 | 531.76 |
| 2001-07-24 | 529.91 |
| 2001-07-25 | 520.72 |
| 2001-07-26 | 518.67 |
| 2001-07-27 | 530.63 |
| 2001-07-30 | 533.29 |
| 2001-07-31 | 525.70 |
| 2001-08-01 | 530.41 |
| 2001-08-02 | 535.91 |
| 2001-08-03 | 530.28 |
| 2001-08-06 | 524.03 |
| 2001-08-07 | 524.72 |
| 2001-08-08 | 520.68 |
| 2001-08-09 | 503.16 |
| 2001-08-10 | 490.64 |
| 2001-08-13 | 497.33 |
| 2001-08-14 | 509.25 |
| 2001-08-15 | 499.10 |
| 2001-08-16 | 492.45 |
| 2001-08-17 | 495.10 |
| 2001-08-20 | 487.04 |
| 2001-08-21 | 488.20 |
| 2001-08-22 | 491.44 |
| 2001-08-23 | 502.28 |
| 2001-08-24 | 495.00 |
| 2001-08-27 | 486.07 |
| 2001-08-28 | 477.74 |
| 2001-08-29 | 468.99 |
| 2001-08-30 | 441.71 |
| 2001-08-31 | 423.25 |
| 2001-09-03 | 424.56 |
| 2001-09-04 | 430.42 |
| 2001-09-05 | 434.65 |
| 2001-09-06 | 434.45 |
| 2001-09-07 | 425.51 |
| 2001-09-10 | 423.51 |
| 2001-09-11 | 389.77 |
| 2001-09-12 | 422.08 |
| 2001-09-13 | 429.19 |
| 2001-09-14 | 425.53 |
| 2001-09-17 | 432.08 |
| 2001-09-18 | 415.91 |
| 2001-09-19 | 404.00 |
| 2001-09-20 | 372.61 |
| 2001-09-21 | 383.75 |
| 2001-09-24 | 409.86 |
| 2001-09-25 | 403.46 |
| 2001-09-26 | 403.33 |
| 2001-09-27 | 410.08 |
| 2001-09-28 | 410.62 |
| 2001-10-01 | 411.30 |
| 2001-10-02 | 416.40 |
| 2001-10-03 | 429.14 |
| 2001-10-04 | 451.84 |
| 2001-10-05 | 456.28 |
| 2001-10-08 | 446.63 |
| 2001-10-09 | 438.00 |
| 2001-10-10 | 450.40 |
| 2001-10-11 | 477.10 |
| 2001-10-12 | 471.84 |
| 2001-10-15 | 464.64 |
| 2001-10-16 | 468.59 |
| 2001-10-17 | 454.36 |
| 2001-10-18 | 435.11 |
| 2001-10-19 | 431.39 |
| 2001-10-22 | 438.48 |
| 2001-10-23 | 444.03 |
| 2001-10-24 | 457.76 |
| 2001-10-25 | 441.87 |
| 2001-10-26 | 437.36 |
| 2001-10-29 | 430.09 |
| 2001-10-30 | 417.64 |
| 2001-10-31 | 393.24 |
| 2001-11-01 | 403.40 |
| 2001-11-02 | 405.45 |
| 2001-11-05 | 402.73 |
| 2001-11-06 | 430.58 |
| 2001-11-07 | 436.53 |
| 2001-11-08 | 440.64 |
| 2001-11-09 | 442.91 |
| 2001-11-12 | 434.13 |
| 2001-11-13 | 447.58 |
| 2001-11-14 | 449.01 |
| 2001-11-15 | 460.20 |
| 2001-11-16 | 480.76 |
| 2001-11-19 | 477.09 |
| 2001-11-20 | 467.37 |
| 2001-11-21 | 465.63 |
| 2001-11-22 | 472.21 |
| 2001-11-23 | 465.80 |
| 2001-11-26 | 468.43 |
| 2001-11-27 | 468.83 |
| 2001-11-28 | 465.60 |
| 2001-11-29 | 470.59 |
| 2001-11-30 | 474.97 |
| 2001-12-03 | 476.49 |
| 2001-12-04 | 484.75 |
| 2001-12-05 | 502.52 |
| 2001-12-06 | 480.16 |
| 2001-12-07 | 503.64 |
| 2001-12-10 | 495.34 |
| 2001-12-11 | 491.17 |
| 2001-12-12 | 487.20 |
| 2001-12-13 | 484.10 |
| 2001-12-14 | 465.28 |
| 2001-12-17 | 471.59 |
| 2001-12-18 | 474.67 |
| 2001-12-19 | 466.13 |
| 2001-12-20 | 462.05 |
| 2001-12-21 | 463.96 |
| 2001-12-24 | . |
| 2001-12-25 | . |
| 2001-12-26 | . |
| 2001-12-27 | 469.94 |
| 2001-12-28 | 480.18 |
| 2001-12-31 | . |
| 2002-01-01 | . |
| 2002-01-02 | 471.90 |
| 2002-01-03 | 493.03 |
| 2002-01-04 | 490.05 |
| 2002-01-07 | 496.67 |
| 2002-01-08 | 493.63 |
| 2002-01-09 | 498.54 |
| 2002-01-10 | 492.17 |
| 2002-01-11 | 494.52 |
| 2002-01-14 | 472.72 |
| 2002-01-15 | 474.68 |
| 2002-01-16 | 464.51 |
| 2002-01-17 | 459.02 |
| 2002-01-18 | 462.08 |
| 2002-01-21 | 456.59 |
| 2002-01-22 | 460.82 |
| 2002-01-23 | 457.84 |
| 2002-01-24 | 461.41 |
| 2002-01-25 | 460.11 |
| 2002-01-28 | 466.77 |
| 2002-01-29 | 456.66 |
| 2002-01-30 | 437.48 |
| 2002-01-31 | 455.82 |
| 2002-02-01 | 459.17 |
| 2002-02-04 | 459.08 |
| 2002-02-05 | 454.88 |
| 2002-02-06 | 457.37 |
| 2002-02-07 | 442.11 |
| 2002-02-08 | 431.14 |
| 2002-02-11 | 435.45 |
| 2002-02-12 | 436.83 |
| 2002-02-13 | 433.52 |
| 2002-02-14 | 439.03 |
| 2002-02-15 | 431.53 |
| 2002-02-18 | 432.14 |
| 2002-02-19 | 429.17 |
| 2002-02-20 | 435.76 |
| 2002-02-21 | 441.38 |
| 2002-02-22 | 441.07 |
| 2002-02-25 | 436.79 |
| 2002-02-26 | 452.16 |
| 2002-02-27 | 463.26 |
| 2002-02-28 | 454.95 |
| 2002-03-01 | 458.06 |
| 2002-03-04 | 474.46 |
| 2002-03-05 | 478.86 |
| 2002-03-06 | 479.62 |
| 2002-03-07 | 478.98 |
| 2002-03-08 | 489.46 |
| 2002-03-11 | 488.38 |
| 2002-03-12 | 479.08 |
| 2002-03-13 | 475.32 |
| 2002-03-14 | 479.91 |
| 2002-03-15 | 475.02 |
| 2002-03-18 | 478.82 |
| 2002-03-19 | 476.89 |
| 2002-03-20 | 469.79 |
| 2002-03-21 | 469.20 |
| 2002-03-22 | 472.50 |
| 2002-03-25 | 476.13 |
| 2002-03-26 | 465.56 |
| 2002-03-27 | 471.93 |
| 2002-03-28 | 469.64 |
| 2002-03-29 | . |
| 2002-04-01 | . |
| 2002-04-02 | 464.19 |
| 2002-04-03 | 461.85 |
| 2002-04-04 | 462.34 |
| 2002-04-05 | 459.82 |
| 2002-04-08 | 456.20 |
| 2002-04-09 | 454.60 |
| 2002-04-10 | 459.94 |
| 2002-04-11 | 456.06 |
| 2002-04-12 | 455.46 |
| 2002-04-15 | 456.42 |
| 2002-04-16 | 468.69 |
| 2002-04-17 | 473.81 |
| 2002-04-18 | 464.99 |
| 2002-04-19 | 470.37 |
| 2002-04-22 | 460.08 |
| 2002-04-23 | 459.98 |
| 2002-04-24 | 443.08 |
| 2002-04-25 | 429.04 |
| 2002-04-26 | 448.23 |
| 2002-04-29 | 450.36 |
| 2002-04-30 | 462.82 |
| 2002-05-01 | . |
| 2002-05-02 | 459.70 |
| 2002-05-03 | 450.74 |
| 2002-05-06 | 454.32 |
| 2002-05-07 | 459.31 |
| 2002-05-08 | 465.59 |
| 2002-05-09 | . |
| 2002-05-10 | 461.87 |
| 2002-05-13 | 474.03 |
| 2002-05-14 | 472.48 |
| 2002-05-15 | 473.38 |
| 2002-05-16 | 470.18 |
| 2002-05-17 | 469.74 |
| 2002-05-20 | . |
| 2002-05-21 | 471.92 |
| 2002-05-22 | 456.56 |
| 2002-05-23 | 461.04 |
| 2002-05-24 | 457.60 |
| 2002-05-27 | 455.42 |
| 2002-05-28 | 451.52 |
| 2002-05-29 | 444.23 |
| 2002-05-30 | 444.94 |
| 2002-05-31 | 454.65 |
| 2002-06-03 | 451.34 |
| 2002-06-04 | 444.63 |
| 2002-06-05 | 456.70 |
| 2002-06-06 | 453.90 |
| 2002-06-07 | 449.84 |
| 2002-06-10 | 445.91 |
| 2002-06-11 | 443.38 |
| 2002-06-12 | 440.17 |
| 2002-06-13 | 435.84 |
| 2002-06-14 | 428.48 |
| 2002-06-17 | 436.39 |
| 2002-06-18 | 436.77 |
| 2002-06-19 | 428.79 |
| 2002-06-20 | 420.08 |
| 2002-06-21 | . |
| 2002-06-24 | 403.81 |
| 2002-06-25 | 418.71 |
| 2002-06-26 | 424.92 |
| 2002-06-27 | 435.07 |
| 2002-06-28 | 436.69 |
| 2002-07-01 | 420.74 |
| 2002-07-02 | 411.13 |
| 2002-07-03 | 396.17 |
| 2002-07-04 | 402.29 |
| 2002-07-05 | 410.48 |
| 2002-07-08 | 417.04 |
| 2002-07-09 | 403.77 |
| 2002-07-10 | 396.11 |
| 2002-07-11 | 392.88 |
| 2002-07-12 | 379.37 |
| 2002-07-15 | 385.28 |
| 2002-07-16 | 382.47 |
| 2002-07-17 | 403.87 |
| 2002-07-18 | 390.20 |
| 2002-07-19 | 381.25 |
| 2002-07-22 | 359.09 |
| 2002-07-23 | 350.39 |
| 2002-07-24 | 336.81 |
| 2002-07-25 | 355.03 |
| 2002-07-26 | 339.86 |
| 2002-07-29 | 366.14 |
| 2002-07-30 | 379.27 |
| 2002-07-31 | 381.65 |
| 2002-08-01 | 368.89 |
| 2002-08-02 | 369.85 |
| 2002-08-05 | 357.09 |
| 2002-08-06 | 360.65 |
| 2002-08-07 | 354.09 |
| 2002-08-08 | 359.72 |
| 2002-08-09 | 352.13 |
| 2002-08-12 | 353.37 |
| 2002-08-13 | 353.26 |
| 2002-08-14 | 362.08 |
| 2002-08-15 | 366.11 |
| 2002-08-16 | 365.52 |
| 2002-08-19 | 380.68 |
| 2002-08-20 | 379.87 |
| 2002-08-21 | 383.24 |
| 2002-08-22 | 384.15 |
| 2002-08-23 | 386.02 |
| 2002-08-26 | 375.19 |
| 2002-08-27 | 370.46 |
| 2002-08-28 | 368.91 |
| 2002-08-29 | 361.69 |
| 2002-08-30 | 364.92 |
| 2002-09-02 | 362.05 |
| 2002-09-03 | 350.73 |
| 2002-09-04 | 350.77 |
| 2002-09-05 | 349.37 |
| 2002-09-06 | 345.32 |
| 2002-09-09 | 343.50 |
| 2002-09-10 | 349.00 |
| 2002-09-11 | 360.48 |
| 2002-09-12 | 350.19 |
| 2002-09-13 | 348.97 |
| 2002-09-16 | 342.69 |
| 2002-09-17 | 334.25 |
| 2002-09-18 | 328.10 |
| 2002-09-19 | 323.96 |
| 2002-09-20 | 322.64 |
| 2002-09-23 | 315.82 |
| 2002-09-24 | 312.58 |
| 2002-09-25 | 321.76 |
| 2002-09-26 | 334.53 |
| 2002-09-27 | 333.25 |
| 2002-09-30 | 314.32 |
| 2002-10-01 | 314.85 |
| 2002-10-02 | 311.41 |
| 2002-10-03 | 306.03 |
| 2002-10-04 | 303.91 |
| 2002-10-07 | 299.59 |
| 2002-10-08 | 293.02 |
| 2002-10-09 | 285.73 |
| 2002-10-10 | 284.56 |
| 2002-10-11 | 303.02 |
| 2002-10-14 | 299.72 |
| 2002-10-15 | 325.75 |
| 2002-10-16 | 322.57 |
| 2002-10-17 | 330.27 |
| 2002-10-18 | 337.60 |
| 2002-10-21 | 328.84 |
| 2002-10-22 | 326.47 |
| 2002-10-23 | 309.50 |
| 2002-10-24 | 317.16 |
| 2002-10-25 | 310.35 |
| 2002-10-28 | 306.98 |
| 2002-10-29 | 300.58 |
| 2002-10-30 | 310.37 |
| 2002-10-31 | 317.88 |
| 2002-11-01 | 319.41 |
| 2002-11-04 | 330.58 |
| 2002-11-05 | 342.84 |
| 2002-11-06 | 345.90 |
| 2002-11-07 | 348.09 |
| 2002-11-08 | 352.82 |
| 2002-11-11 | 343.71 |
| 2002-11-12 | 356.04 |
| 2002-11-13 | 365.59 |
| 2002-11-14 | 371.19 |
| 2002-11-15 | 365.75 |
| 2002-11-18 | 368.82 |
| 2002-11-19 | 364.40 |
| 2002-11-20 | 362.18 |
| 2002-11-21 | 368.43 |
| 2002-11-22 | 373.58 |
| 2002-11-25 | 385.63 |
| 2002-11-26 | 379.98 |
| 2002-11-27 | 394.59 |
| 2002-11-28 | 398.57 |
| 2002-11-29 | 406.62 |
| 2002-12-02 | 398.36 |
| 2002-12-03 | 389.85 |
| 2002-12-04 | 391.95 |
| 2002-12-05 | 383.69 |
| 2002-12-06 | 376.72 |
| 2002-12-09 | 363.22 |
| 2002-12-10 | 378.67 |
| 2002-12-11 | 384.04 |
| 2002-12-12 | 381.97 |
| 2002-12-13 | 378.50 |
| 2002-12-16 | 375.00 |
| 2002-12-17 | 367.57 |
| 2002-12-18 | 362.28 |
| 2002-12-19 | 368.35 |
| 2002-12-20 | 362.55 |
| 2002-12-23 | 356.81 |
| 2002-12-24 | . |
| 2002-12-25 | . |
| 2002-12-26 | . |
| 2002-12-27 | 354.54 |
| 2002-12-30 | 348.30 |
| 2002-12-31 | . |
| 2003-01-01 | . |
| 2003-01-02 | 359.61 |
| 2003-01-03 | 366.59 |
| 2003-01-06 | . |
| 2003-01-07 | 372.55 |
| 2003-01-08 | 361.12 |
| 2003-01-09 | 360.15 |
| 2003-01-10 | 359.64 |
| 2003-01-13 | 357.85 |
| 2003-01-14 | 359.31 |
| 2003-01-15 | 356.95 |
| 2003-01-16 | 353.32 |
| 2003-01-17 | 339.89 |
| 2003-01-20 | 347.16 |
| 2003-01-21 | 341.05 |
| 2003-01-22 | 341.25 |
| 2003-01-23 | 341.74 |
| 2003-01-24 | 336.25 |
| 2003-01-27 | 326.18 |
| 2003-01-28 | 319.51 |
| 2003-01-29 | 310.50 |
| 2003-01-30 | 313.23 |
| 2003-01-31 | 314.86 |
| 2003-02-03 | 322.09 |
| 2003-02-04 | 312.35 |
| 2003-02-05 | 315.40 |
| 2003-02-06 | 288.82 |
| 2003-02-07 | 295.67 |
| 2003-02-10 | 291.18 |
| 2003-02-11 | 290.86 |
| 2003-02-12 | 284.78 |
| 2003-02-13 | 286.54 |
| 2003-02-14 | 290.75 |
| 2003-02-17 | 295.44 |
| 2003-02-18 | 298.73 |
| 2003-02-19 | 297.45 |
| 2003-02-20 | 289.06 |
| 2003-02-21 | 289.19 |
| 2003-02-24 | 283.84 |
| 2003-02-25 | 275.51 |
| 2003-02-26 | 275.80 |
| 2003-02-27 | 279.61 |
| 2003-02-28 | 285.88 |
| 2003-03-03 | 290.41 |
| 2003-03-04 | 283.34 |
| 2003-03-05 | 277.57 |
| 2003-03-06 | 270.16 |
| 2003-03-07 | 268.75 |
| 2003-03-10 | 262.49 |
| 2003-03-11 | 264.97 |
| 2003-03-12 | 258.98 |
| 2003-03-13 | 261.03 |
| 2003-03-14 | 264.55 |
| 2003-03-17 | 272.72 |
| 2003-03-18 | 282.12 |
| 2003-03-19 | 285.17 |
| 2003-03-20 | 289.28 |
| 2003-03-21 | 298.05 |
| 2003-03-24 | 283.25 |
| 2003-03-25 | 283.33 |
| 2003-03-26 | 280.78 |
| 2003-03-27 | 274.99 |
| 2003-03-28 | 274.26 |
| 2003-03-31 | 261.33 |
| 2003-04-01 | 265.16 |
| 2003-04-02 | 275.16 |
| 2003-04-03 | 265.83 |
| 2003-04-04 | 265.99 |
| 2003-04-07 | 282.46 |
| 2003-04-08 | 278.65 |
| 2003-04-09 | 279.06 |
| 2003-04-10 | 274.49 |
| 2003-04-11 | 277.22 |
| 2003-04-14 | 278.16 |
| 2003-04-15 | 286.48 |
| 2003-04-16 | 288.95 |
| 2003-04-17 | 292.11 |
| 2003-04-18 | . |
| 2003-04-21 | . |
| 2003-04-22 | 289.53 |
| 2003-04-23 | 293.50 |
| 2003-04-24 | 294.93 |
| 2003-04-25 | 291.27 |
| 2003-04-28 | 293.38 |
| 2003-04-29 | 302.47 |
| 2003-04-30 | 298.78 |
| 2003-05-01 | . |
| 2003-05-02 | 299.00 |
| 2003-05-05 | 300.91 |
| 2003-05-06 | 305.71 |
| 2003-05-07 | 302.46 |
| 2003-05-08 | 288.78 |
| 2003-05-09 | 295.64 |
| 2003-05-12 | 295.89 |
| 2003-05-13 | 301.97 |
| 2003-05-14 | 298.48 |
| 2003-05-15 | 298.57 |
| 2003-05-16 | 297.73 |
| 2003-05-19 | 292.89 |
| 2003-05-20 | 287.53 |
| 2003-05-21 | 279.54 |
| 2003-05-22 | 280.74 |
| 2003-05-23 | 280.67 |
| 2003-05-26 | 282.34 |
| 2003-05-27 | 282.22 |
| 2003-05-28 | 286.71 |
| 2003-05-29 | . |
| 2003-05-30 | 284.71 |
| 2003-06-02 | 291.07 |
| 2003-06-03 | 285.62 |
| 2003-06-04 | 292.64 |
| 2003-06-05 | 292.71 |
| 2003-06-06 | 298.39 |
| 2003-06-09 | . |
| 2003-06-10 | 297.13 |
| 2003-06-11 | 302.24 |
| 2003-06-12 | 311.63 |
| 2003-06-13 | 302.99 |
| 2003-06-16 | 307.81 |
| 2003-06-17 | 312.55 |
| 2003-06-18 | 308.51 |
| 2003-06-19 | 303.49 |
| 2003-06-20 | . |
| 2003-06-23 | 300.31 |
| 2003-06-24 | 292.73 |
| 2003-06-25 | 293.67 |
| 2003-06-26 | 296.94 |
| 2003-06-27 | 300.80 |
| 2003-06-30 | 296.04 |
| 2003-07-01 | 289.71 |
| 2003-07-02 | 295.07 |
| 2003-07-03 | 300.11 |
| 2003-07-04 | 304.15 |
| 2003-07-07 | 308.07 |
| 2003-07-08 | 312.90 |
| 2003-07-09 | 315.61 |
| 2003-07-10 | 308.16 |
| 2003-07-11 | 309.12 |
| 2003-07-14 | 310.87 |
| 2003-07-15 | 309.99 |
| 2003-07-16 | 316.57 |
| 2003-07-17 | 318.87 |
| 2003-07-18 | 322.75 |
| 2003-07-21 | 325.49 |
| 2003-07-22 | 320.52 |
| 2003-07-23 | 317.94 |
| 2003-07-24 | 322.60 |
| 2003-07-25 | 316.29 |
| 2003-07-28 | 321.77 |
| 2003-07-29 | 325.67 |
| 2003-07-30 | 323.05 |
| 2003-07-31 | 329.28 |
| 2003-08-01 | 325.53 |
| 2003-08-04 | 326.29 |
| 2003-08-05 | 327.98 |
| 2003-08-06 | 322.65 |
| 2003-08-07 | 291.55 |
| 2003-08-08 | 293.37 |
| 2003-08-11 | 288.47 |
| 2003-08-12 | 296.22 |
| 2003-08-13 | 300.59 |
| 2003-08-14 | 303.11 |
| 2003-08-15 | 300.73 |
| 2003-08-18 | 305.56 |
| 2003-08-19 | 313.05 |
| 2003-08-20 | 314.46 |
| 2003-08-21 | 320.34 |
| 2003-08-22 | 321.87 |
| 2003-08-25 | 315.81 |
| 2003-08-26 | 317.33 |
| 2003-08-27 | 312.21 |
| 2003-08-28 | 311.62 |
| 2003-08-29 | 309.68 |
| 2003-09-01 | 320.39 |
| 2003-09-02 | 319.99 |
| 2003-09-03 | 329.74 |
| 2003-09-04 | 325.97 |
| 2003-09-05 | 321.92 |
| 2003-09-08 | 320.75 |
| 2003-09-09 | 321.90 |
| 2003-09-10 | 312.88 |
| 2003-09-11 | 315.51 |
| 2003-09-12 | 313.14 |
| 2003-09-15 | 317.70 |
| 2003-09-16 | 324.19 |
| 2003-09-17 | 323.26 |
| 2003-09-18 | 321.27 |
| 2003-09-19 | 316.23 |
| 2003-09-22 | 309.75 |
| 2003-09-23 | 307.28 |
| 2003-09-24 | 298.74 |
| 2003-09-25 | 300.42 |
| 2003-09-26 | 298.22 |
| 2003-09-29 | 297.48 |
| 2003-09-30 | 289.02 |
| 2003-10-01 | 288.78 |
| 2003-10-02 | 291.21 |
| 2003-10-03 | 300.15 |
| 2003-10-06 | 297.25 |
| 2003-10-07 | 293.70 |
| 2003-10-08 | 297.45 |
| 2003-10-09 | 303.85 |
| 2003-10-10 | 304.81 |
| 2003-10-13 | 306.79 |
| 2003-10-14 | 312.26 |
| 2003-10-15 | 313.87 |
| 2003-10-16 | 309.77 |
| 2003-10-17 | 312.28 |
| 2003-10-20 | 313.17 |
| 2003-10-21 | 314.25 |
| 2003-10-22 | 306.37 |
| 2003-10-23 | 310.48 |
| 2003-10-24 | 309.37 |
| 2003-10-27 | 313.37 |
| 2003-10-28 | 318.12 |
| 2003-10-29 | 315.18 |
| 2003-10-30 | 318.37 |
| 2003-10-31 | 318.50 |
#2003-11-03| 324.09
#2003-11-04| 324.44
#2003-11-05| 321.40
#2003-11-06| 316.75
#2003-11-07| 346.03
#2003-11-10| 342.34
#2003-11-11| 341.32
#2003-11-12| 340.19
#2003-11-13| 346.07
#2003-11-14| 347.44
#2003-11-17| 341.49
#2003-11-18| 344.65
#2003-11-19| 344.06
#2003-11-20| 340.84
#2003-11-21| 339.69
#2003-11-24| 349.91
#2003-11-25| 348.08
#2003-11-26| 350.67
#2003-11-27| 355.37
#2003-11-28| 358.29
#2003-12-01| 359.73
#2003-12-02| 359.33
#2003-12-03| 358.86
#2003-12-04| 360.52
#2003-12-05| 362.32
#2003-12-08| 352.93
#2003-12-09| 357.33
#2003-12-10| 353.71
#2003-12-11| 355.24
#2003-12-12| 356.01
#2003-12-15| 357.36
#2003-12-16| 355.26
#2003-12-17| 349.94
#2003-12-18| 352.30
#2003-12-19| 356.42
#2003-12-22| 352.84
#2003-12-23| 362.53
#2003-12-24| .
#2003-12-25| .
#2003-12-26| .
#2003-12-29| 367.34
#2003-12-30| 362.56
#2003-12-31| .
#2004-01-01| .
#2004-01-02| 368.89
#2004-01-05| 373.56
#2004-01-06| .
#2004-01-07| 367.51
#2004-01-08| 367.99
#2004-01-09| 370.59
#2004-01-12| 375.99
#2004-01-13| 380.41
#2004-01-14| 382.68
#2004-01-15| 383.58
#2004-01-16| 380.10
#2004-01-19| 382.86
#2004-01-20| 376.19
#2004-01-21| 371.53
#2004-01-22| 374.34
#2004-01-23| 374.60
#2004-01-26| 379.14
#2004-01-27| 384.10
#2004-01-28| 379.52
#2004-01-29| 376.45
#2004-01-30| 377.42
#2004-02-02| 371.69
#2004-02-03| 372.90
#2004-02-04| 368.85
#2004-02-05| 368.49
#2004-02-06| 382.83
#2004-02-09| 381.81
#2004-02-10| 384.13
#2004-02-11| 389.30
#2004-02-12| 397.94
#2004-02-13| 393.43
#2004-02-16| 389.70
#2004-02-17| 392.55
#2004-02-18| 392.47
#2004-02-19| 394.90
#2004-02-20| 390.87
#2004-02-23| 388.69
#2004-02-24| 386.52
#2004-02-25| 387.38
#2004-02-26| 388.88
#2004-02-27| 385.78
#2004-03-01| 390.77
#2004-03-02| 395.30
#2004-03-03| 397.02
#2004-03-04| 396.88
#2004-03-05| 392.09
#2004-03-08| 393.08
#2004-03-09| 392.61
#2004-03-10| 390.37
#2004-03-11| 382.20
#2004-03-12| 380.61
#2004-03-15| 373.98
#2004-03-16| 380.54
#2004-03-17| 386.56
#2004-03-18| 380.88
#2004-03-19| 380.03
#2004-03-22| 371.68
#2004-03-23| 376.25
#2004-03-24| 372.55
#2004-03-25| 380.04
#2004-03-26| 383.08
#2004-03-29| 385.99
#2004-03-30| 382.39
#2004-03-31| 382.77
#2004-04-01| 382.57
#2004-04-02| 385.65
#2004-04-05| 389.38
#2004-04-06| 383.98
#2004-04-07| 381.01
#2004-04-08| 386.88
#2004-04-09| .
#2004-04-12| .
#2004-04-13| 380.62
#2004-04-14| 379.04
#2004-04-15| 378.72
#2004-04-16| 377.70
#2004-04-19| 375.64
#2004-04-20| 387.02
#2004-04-21| 383.69
#2004-04-22| 390.36
#2004-04-23| 389.16
#2004-04-26| 385.53
#2004-04-27| 384.34
#2004-04-28| 383.82
#2004-04-29| 381.81
#2004-04-30| 384.58
#2004-05-03| 387.65
#2004-05-04| 392.25
#2004-05-05| 394.71
#2004-05-06| 383.08
#2004-05-07| 384.46
#2004-05-10| 370.36
#2004-05-11| 379.13
#2004-05-12| 374.35
#2004-05-13| 380.20
#2004-05-14| 376.79
#2004-05-17| 371.37
#2004-05-18| 376.33
#2004-05-19| 381.64
#2004-05-20| .
#2004-05-21| 379.38
#2004-05-24| 380.01
#2004-05-25| 375.43
#2004-05-26| 373.71
#2004-05-27| 377.46
#2004-05-28| 377.53
#2004-05-31| .
#2004-06-01| 377.92
#2004-06-02| 388.50
#2004-06-03| 392.11
#2004-06-04| 398.22
#2004-06-07| 401.42
#2004-06-08| 398.44
#2004-06-09| 395.86
#2004-06-10| 397.87
#2004-06-11| 400.98
#2004-06-14| 397.23
#2004-06-15| 399.54
#2004-06-16| 403.56
#2004-06-17| 401.89
#2004-06-18| 404.01
#2004-06-21| 402.97
#2004-06-22| 404.35
#2004-06-23| 406.37
#2004-06-24| 407.97
#2004-06-25| .
#2004-06-28| 407.60
#2004-06-29| 409.11
#2004-06-30| 411.27
#2004-07-01| 412.59
#2004-07-02| 407.43
#2004-07-05| 410.43
#2004-07-06| 406.04
#2004-07-07| 407.11
#2004-07-08| 405.53
#2004-07-09| 405.33
#2004-07-12| 402.14
#2004-07-13| 408.39
#2004-07-14| 409.19
#2004-07-15| 408.81
#2004-07-16| 406.90
#2004-07-19| 404.12
#2004-07-20| 404.49
#2004-07-21| 401.53
#2004-07-22| 392.38
#2004-07-23| 393.87
#2004-07-26| 393.64
#2004-07-27| 395.94
#2004-07-28| 398.61
#2004-07-29| 398.29
#2004-07-30| 400.34
#2004-08-02| 398.76
#2004-08-03| 400.14
#2004-08-04| 398.11
#2004-08-05| 400.66
#2004-08-06| 392.53
#2004-08-09| 387.31
#2004-08-10| 392.35
#2004-08-11| 388.81
#2004-08-12| 387.39
#2004-08-13| 388.18
#2004-08-16| 389.76
#2004-08-17| 388.91
#2004-08-18| 390.08
#2004-08-19| 391.41
#2004-08-20| 392.53
#2004-08-23| 399.40
#2004-08-24| 399.42
#2004-08-25| 403.38
#2004-08-26| 406.62
#2004-08-27| 408.18
#2004-08-30| 405.64
#2004-08-31| 404.37
#2004-09-01| 410.85
#2004-09-02| 411.54
#2004-09-03| 416.56
#2004-09-06| 418.63
#2004-09-07| 422.86
#2004-09-08| 419.69
#2004-09-09| 419.74
#2004-09-10| 421.52
#2004-09-13| 426.15
#2004-09-14| 425.25
#2004-09-15| 427.19
#2004-09-16| 425.44
#2004-09-17| 425.76
#2004-09-20| 425.22
#2004-09-21| 424.97
#2004-09-22| 424.96
#2004-09-23| 418.74
#2004-09-24| 418.03
#2004-09-27| 420.12
#2004-09-28| 418.04
#2004-09-29| 422.81
#2004-09-30| 424.89
#2004-10-01| 428.23
#2004-10-04| 435.99
#2004-10-05| 435.55
#2004-10-06| 438.02
#2004-10-07| 439.92
#2004-10-08| 439.34
#2004-10-11| 440.72
#2004-10-12| 441.28
#2004-10-13| 446.11
#2004-10-14| 440.34
#2004-10-15| 437.23
#2004-10-18| 436.81
#2004-10-19| 440.60
#2004-10-20| 437.32
#2004-10-21| 440.74
#2004-10-22| 442.75
#2004-10-25| 431.98
#2004-10-26| 431.15
#2004-10-27| 435.17
#2004-10-28| 440.49
#2004-10-29| 440.08
#2004-11-01| 441.22
#2004-11-02| 460.70
#2004-11-03| 455.45
#2004-11-04| 459.45
#2004-11-05| 461.02
#2004-11-08| 459.85
#2004-11-09| 462.11
#2004-11-10| 470.92
#2004-11-11| 470.24
#2004-11-12| 468.08
#2004-11-15| 473.47
#2004-11-16| 472.46
#2004-11-17| 476.27
#2004-11-18| 480.93
#2004-11-19| 476.25
#2004-11-22| 471.07
#2004-11-23| 472.62
#2004-11-24| 470.88
#2004-11-25| 477.76
#2004-11-26| 477.45
#2004-11-29| 479.61
#2004-11-30| 474.38
#2004-12-01| 485.57
#2004-12-02| 490.97
#2004-12-03| 486.59
#2004-12-06| 483.71
#2004-12-07| 485.75
#2004-12-08| 481.71
#2004-12-09| 479.16
#2004-12-10| 479.75
#2004-12-13| 480.83
#2004-12-14| 480.69
#2004-12-15| 482.67
#2004-12-16| 485.03
#2004-12-17| 480.33
#2004-12-20| 485.58
#2004-12-21| 488.40
#2004-12-22| 490.84
#2004-12-23| 492.85
#2004-12-24| .
#2004-12-27| 493.21
#2004-12-28| 492.84
#2004-12-29| 494.76
#2004-12-30| 497.41
#2004-12-31| .
#2005-01-03| 501.20
#2005-01-04| 504.65
#2005-01-05| 498.26
#2005-01-06| .
#2005-01-07| 498.52
#2005-01-10| 506.53
#2005-01-11| 504.03
#2005-01-12| 494.54
#2005-01-13| 500.66
#2005-01-14| 501.75
#2005-01-17| 503.34
#2005-01-18| 505.99
#2005-01-19| 505.56
#2005-01-20| 502.13
#2005-01-21| 504.19
#2005-01-24| 490.94
#2005-01-25| 498.58
#2005-01-26| 498.16
#2005-01-27| 500.56
#2005-01-28| 497.30
#2005-01-31| 503.70
#2005-02-01| 509.02
#2005-02-02| 510.36
#2005-02-03| 504.55
#2005-02-04| 506.15
#2005-02-07| 507.09
#2005-02-08| 509.79
#2005-02-09| 512.38
#2005-02-10| 507.50
#2005-02-11| 514.95
#2005-02-14| 515.69
#2005-02-15| 519.02
#2005-02-16| 502.78
#2005-02-17| 495.85
#2005-02-18| 491.55
#2005-02-21| 494.57
#2005-02-22| 496.06
#2005-02-23| 497.85
#2005-02-24| 499.03
#2005-02-25| 503.89
#2005-02-28| 502.31
#2005-03-01| 503.62
#2005-03-02| 500.43
#2005-03-03| 503.54
#2005-03-04| 511.98
#2005-03-07| 512.90
#2005-03-08| 510.93
#2005-03-09| 510.65
#2005-03-10| 505.22
#2005-03-11| 506.72
#2005-03-14| 509.10
#2005-03-15| 514.25
#2005-03-16| 507.44
#2005-03-17| 509.78
#2005-03-18| 503.03
#2005-03-21| 505.07
#2005-03-22| 509.83
#2005-03-23| 505.51
#2005-03-24| 509.66
#2005-03-25| .
#2005-03-28| .
#2005-03-29| 506.31
#2005-03-30| 506.85
#2005-03-31| 509.15
#2005-04-01| 510.19
#2005-04-04| 509.52
#2005-04-05| 521.18
#2005-04-06| 523.10
#2005-04-07| 522.47
#2005-04-08| 522.16
#2005-04-11| 517.55
#2005-04-12| 519.57
#2005-04-13| 522.30
#2005-04-14| 525.88
#2005-04-15| 517.12
#2005-04-18| 504.27
#2005-04-19| 511.87
#2005-04-20| 508.02
#2005-04-21| 503.78
#2005-04-22| 508.69
#2005-04-25| 507.78
#2005-04-26| 506.73
#2005-04-27| 492.71
#2005-04-28| 493.46
#2005-04-29| 499.73
#2005-05-02| 506.31
#2005-05-03| 507.82
#2005-05-04| 510.05
#2005-05-05| .
#2005-05-06| 510.02
#2005-05-09| 512.90
#2005-05-10| 506.34
#2005-05-11| 509.00
#2005-05-12| 510.43
#2005-05-13| 510.98
#2005-05-16| 512.46
#2005-05-17| 513.17
#2005-05-18| 518.10
#2005-05-19| 521.26
#2005-05-20| 517.17
#2005-05-23| 519.64
#2005-05-24| 524.52
#2005-05-25| 524.99
#2005-05-26| 530.36
#2005-05-27| 531.21
#2005-05-30| 531.85
#2005-05-31| 531.16
#2005-06-01| 534.35
#2005-06-02| 528.24
#2005-06-03| 531.10
#2005-06-06| .
#2005-06-07| 533.96
#2005-06-08| 537.76
#2005-06-09| 537.48
#2005-06-10| 542.01
#2005-06-13| 544.71
#2005-06-14| 546.01
#2005-06-15| 542.98
#2005-06-16| 548.82
#2005-06-17| 549.00
#2005-06-20| 545.56
#2005-06-21| 544.78
#2005-06-22| 550.69
#2005-06-23| 550.92
#2005-06-24| .
#2005-06-27| 540.78
#2005-06-28| 546.08
#2005-06-29| 549.22
#2005-06-30| 552.53
#2005-07-01| 557.05
#2005-07-04| 560.02
#2005-07-05| 561.09
#2005-07-06| 558.18
#2005-07-07| 551.66
#2005-07-08| 558.31
#2005-07-11| 562.04
#2005-07-12| 565.35
#2005-07-13| 571.87
#2005-07-14| 572.80
#2005-07-15| 573.04
#2005-07-18| 574.22
#2005-07-19| 576.05
#2005-07-20| 572.63
#2005-07-21| 579.91
#2005-07-22| 583.72
#2005-07-25| 581.68
#2005-07-26| 580.95
#2005-07-27| 587.10
#2005-07-28| 586.50
#2005-07-29| 588.72
#2005-08-01| 589.88
#2005-08-02| 597.79
#2005-08-03| 599.00
#2005-08-04| 592.40
#2005-08-05| 586.04
#2005-08-08| 587.79
#2005-08-09| 588.07
#2005-08-10| 589.15
#2005-08-11| 583.98
#2005-08-12| 583.75
#2005-08-15| 585.17
#2005-08-16| 585.58
#2005-08-17| 592.74
#2005-08-18| 587.50
#2005-08-19| 590.27
#2005-08-22| 592.65
#2005-08-23| 588.71
#2005-08-24| 579.64
#2005-08-25| 571.57
#2005-08-26| 570.72
#2005-08-29| 571.23
#2005-08-30| 568.26
#2005-08-31| 569.22
#2005-09-01| 577.35
#2005-09-02| 577.05
#2005-09-05| 577.60
#2005-09-06| 579.65
#2005-09-07| 586.63
#2005-09-08| 586.33
#2005-09-09| 589.28
#2005-09-12| 587.92
#2005-09-13| 584.43
#2005-09-14| 588.78
#2005-09-15| 589.91
#2005-09-16| 591.70
#2005-09-19| 590.96
#2005-09-20| 592.74
#2005-09-21| 594.32
#2005-09-22| 597.03
#2005-09-23| 599.12
#2005-09-26| 606.26
#2005-09-27| 610.80
#2005-09-28| 621.57
#2005-09-29| 627.53
#2005-09-30| 632.45
#2005-10-03| 633.43
#2005-10-04| 632.59
#2005-10-05| 625.09
#2005-10-06| 621.75
#2005-10-07| 622.79
#2005-10-10| 629.66
#2005-10-11| 630.41
#2005-10-12| 624.70
#2005-10-13| 617.97
#2005-10-14| 615.21
#2005-10-17| 616.69
#2005-10-18| 612.28
#2005-10-19| 598.60
#2005-10-20| 605.05
#2005-10-21| 601.44
#2005-10-24| 605.74
#2005-10-25| 609.75
#2005-10-26| 612.69
#2005-10-27| 609.23
#2005-10-28| 617.56
#2005-10-31| 633.30
#2005-11-01| 635.21
#2005-11-02| 634.99
#2005-11-03| 651.43
#2005-11-04| 651.75
#2005-11-07| 649.40
#2005-11-08| 650.71
#2005-11-09| 656.13
#2005-11-10| 646.49
#2005-11-11| 655.83
#2005-11-14| 655.44
#2005-11-15| 654.70
#2005-11-16| 658.17
#2005-11-17| 658.06
#2005-11-18| 662.03
#2005-11-21| 661.06
#2005-11-22| 663.77
#2005-11-23| 667.82
#2005-11-24| 668.02
#2005-11-25| 673.50
#2005-11-28| 674.22
#2005-11-29| 668.86
#2005-11-30| 666.91
#2005-12-01| 674.04
#2005-12-02| 677.30
#2005-12-05| 673.96
#2005-12-06| 677.80
#2005-12-07| 670.31
#2005-12-08| 670.73
#2005-12-09| 669.64
#2005-12-12| 666.46
#2005-12-13| 672.56
#2005-12-14| 670.83
#2005-12-15| 670.28
#2005-12-16| 678.23
#2005-12-19| 681.53
#2005-12-20| 679.31
#2005-12-21| 685.60
#2005-12-22| 686.08
#2005-12-23| 693.85
#2005-12-26| .
#2005-12-27| 692.68
#2005-12-28| 691.89
#2005-12-29| 695.78
#2005-12-30| 690.58
#2006-01-02| 692.80
#2006-01-03| 696.34
#2006-01-04| 701.07
#2006-01-05| 698.92
#2006-01-06| .
#2006-01-09| 701.51
#2006-01-10| 697.22
#2006-01-11| 694.33
#2006-01-12| 698.62
#2006-01-13| 690.58
#2006-01-16| 698.02
#2006-01-17| 694.72
#2006-01-18| 675.13
#2006-01-19| 676.07
#2006-01-20| 673.96
#2006-01-23| 670.83
#2006-01-24| 673.35
#2006-01-25| 681.27
#2006-01-26| 684.31
#2006-01-27| 683.16
#2006-01-30| 679.41
#2006-01-31| 685.89
#2006-02-01| 698.72
#2006-02-02| 698.36
#2006-02-03| 699.63
#2006-02-06| 702.09
#2006-02-07| 699.05
#2006-02-08| 699.20
#2006-02-09| 714.23
#2006-02-10| 700.27
#2006-02-13| 711.72
#2006-02-14| 719.00
#2006-02-15| 723.22
#2006-02-16| 740.80
#2006-02-17| 750.90
#2006-02-20| 754.27
#2006-02-21| 763.67
#2006-02-22| 760.41
#2006-02-23| 758.19
#2006-02-24| 763.88
#2006-02-27| 767.18
#2006-02-28| 751.45
#2006-03-01| 754.68
#2006-03-02| 756.18
#2006-03-03| 769.28
#2006-03-06| 774.00
#2006-03-07| 762.82
#2006-03-08| 752.41
#2006-03-09| 765.26
#2006-03-10| 767.15
#2006-03-13| 777.49
#2006-03-14| 778.64
#2006-03-15| 769.57
#2006-03-16| 769.92
#2006-03-17| 772.62
#2006-03-20| 775.78
#2006-03-21| 777.55
#2006-03-22| 785.04
#2006-03-23| 788.33
#2006-03-24| 789.97
#2006-03-27| 788.55
#2006-03-28| 786.53
#2006-03-29| 788.57
#2006-03-30| 800.43
#2006-03-31| 805.25
#2006-04-03| 812.90
#2006-04-04| 813.10
#2006-04-05| 817.82
#2006-04-06| 822.92
#2006-04-07| 822.96
#2006-04-10| 823.48
#2006-04-11| 813.29
#2006-04-12| 807.77
#2006-04-13| 809.43
#2006-04-14| .
#2006-04-17| .
#2006-04-18| 806.23
#2006-04-19| 822.44
#2006-04-20| 822.60
#2006-04-21| 829.50
#2006-04-24| 838.57
#2006-04-25| 823.82
#2006-04-26| 832.61
#2006-04-27| 820.49
#2006-04-28| 808.61
#2006-05-01| .
#2006-05-02| 811.93
#2006-05-03| 817.32
#2006-05-04| 815.57
#2006-05-05| 813.97
#2006-05-08| 826.40
#2006-05-09| 830.19
#2006-05-10| 830.75
#2006-05-11| 828.36
#2006-05-12| 806.12
#2006-05-15| 780.12
#2006-05-16| 768.31
#2006-05-17| 736.52
#2006-05-18| 715.15
#2006-05-19| 723.80
#2006-05-22| 679.34
#2006-05-23| 715.03
#2006-05-24| 705.82
#2006-05-25| .
#2006-05-26| 748.78
#2006-05-29| 748.08
#2006-05-30| 726.36
#2006-05-31| 734.46
#2006-06-01| 741.31
#2006-06-02| 737.86
#2006-06-05| 737.06
#2006-06-06| .
#2006-06-07| 717.77
#2006-06-08| 682.82
#2006-06-09| 698.60
#2006-06-12| 682.76
#2006-06-13| 653.87
#2006-06-14| 663.89
#2006-06-15| 695.08
#2006-06-16| 686.61
#2006-06-19| 699.29
#2006-06-20| 695.16
#2006-06-21| 698.02
#2006-06-22| 705.32
#2006-06-23| .
#2006-06-26| 703.24
#2006-06-27| 692.60
#2006-06-28| 692.82
#2006-06-29| 705.04
#2006-06-30| 717.20
#2006-07-03| 730.11
#2006-07-04| 735.73
#2006-07-05| 726.78
#2006-07-06| 723.94
#2006-07-07| 716.94
#2006-07-10| 717.55
#2006-07-11| 712.26
#2006-07-12| 708.47
#2006-07-13| 691.34
#2006-07-14| 681.91
#2006-07-17| 667.31
#2006-07-18| 662.91
#2006-07-19| 683.88
#2006-07-20| 682.38
#2006-07-21| 675.10
#2006-07-24| 683.76
#2006-07-25| 692.82
#2006-07-26| 706.65
#2006-07-27| 707.26
#2006-07-28| 714.54
#2006-07-31| 717.49
#2006-08-01| 707.95
#2006-08-02| 712.11
#2006-08-03| 708.60
#2006-08-04| 718.48
#2006-08-07| 705.57
#2006-08-08| 710.35
#2006-08-09| 722.78
#2006-08-10| 717.71
#2006-08-11| 717.37
#2006-08-14| 721.27
#2006-08-15| 725.36
#2006-08-16| 728.65
#2006-08-17| 738.23
#2006-08-18| 732.80
#2006-08-21| 739.46
#2006-08-22| 738.42
#2006-08-23| 726.62
#2006-08-24| 716.08
#2006-08-25| 710.82
#2006-08-28| 711.60
#2006-08-29| 719.85
#2006-08-30| 721.53
#2006-08-31| 725.17
#2006-09-01| 726.31
#2006-09-04| 738.33
#2006-09-05| 744.64
#2006-09-06| 737.67
#2006-09-07| 723.49
#2006-09-08| 731.75
#2006-09-11| 730.59
#2006-09-12| 743.30
#2006-09-13| 761.38
#2006-09-14| 767.99
#2006-09-15| 767.24
#2006-09-18| 768.09
#2006-09-19| 762.01
#2006-09-20| 768.09
#2006-09-21| 770.18
#2006-09-22| 767.46
#2006-09-25| 759.17
#2006-09-26| 765.79
#2006-09-27| 781.67
#2006-09-28| 780.47
#2006-09-29| 780.82
#2006-10-02| 784.00
#2006-10-03| 779.02
#2006-10-04| 790.57
#2006-10-05| 797.08
#2006-10-06| 799.51
#2006-10-09| 792.20
#2006-10-10| 800.90
#2006-10-11| 800.24
#2006-10-12| 806.49
#2006-10-13| 802.25
#2006-10-16| 804.89
#2006-10-17| 792.64
#2006-10-18| 806.49
#2006-10-19| 802.65
#2006-10-20| 809.17
#2006-10-23| 818.48
#2006-10-24| 821.16
#2006-10-25| 824.48
#2006-10-26| 815.10
#2006-10-27| 811.43
#2006-10-30| 802.78
#2006-10-31| 806.19
#2006-11-01| 817.82
#2006-11-02| 796.57
#2006-11-03| 799.19
#2006-11-06| 812.17
#2006-11-07| 815.39
#2006-11-08| 823.19
#2006-11-09| 820.58
#2006-11-10| 821.57
#2006-11-13| 823.06
#2006-11-14| 824.71
#2006-11-15| 825.50
#2006-11-16| 822.75
#2006-11-17| 808.70
#2006-11-20| 810.87
#2006-11-21| 817.22
#2006-11-22| 817.92
#2006-11-23| 815.05
#2006-11-24| 806.00
#2006-11-27| 788.59
#2006-11-28| 777.42
#2006-11-29| 805.65
#2006-11-30| 799.31
#2006-12-01| 787.59
#2006-12-04| 792.87
#2006-12-05| 805.79
#2006-12-06| 805.06
#2006-12-07| 816.46
#2006-12-08| 819.62
#2006-12-11| 834.00
#2006-12-12| 835.32
#2006-12-13| 846.82
#2006-12-14| 849.77
#2006-12-15| 858.24
#2006-12-18| 853.76
#2006-12-19| 846.51
#2006-12-20| 855.28
#2006-12-21| 855.50
#2006-12-22| 863.91
#2006-12-25| .
#2006-12-26| .
#2006-12-27| 870.87
#2006-12-28| 869.55
#2006-12-29| 877.65
#2007-01-01| .
#2007-01-02| 883.32
#2007-01-03| 876.39
#2007-01-04| 866.92
#2007-01-05| 863.39
#2007-01-08| 868.41
#2007-01-09| 875.91
#2007-01-10| 870.95
#2007-01-11| 894.68
#2007-01-12| 892.42
#2007-01-15| 898.95
#2007-01-16| 897.45
#2007-01-17| 896.93
#2007-01-18| 901.11
#2007-01-19| 901.97
#2007-01-22| 909.77
#2007-01-23| 906.28
#2007-01-24| 908.10
#2007-01-25| 907.53
#2007-01-26| 900.50
#2007-01-29| 913.19
#2007-01-30| 917.45
#2007-01-31| 912.80
#2007-02-01| 934.07
#2007-02-02| 935.96
#2007-02-05| 943.25
#2007-02-06| 946.82
#2007-02-07| 953.04
#2007-02-08| 936.07
#2007-02-09| 942.82
#2007-02-12| 930.26
#2007-02-13| 935.73
#2007-02-14| 930.44
#2007-02-15| 935.00
#2007-02-16| 940.53
#2007-02-19| 951.74
#2007-02-20| 949.35
#2007-02-21| 949.74
#2007-02-22| 960.76
#2007-02-23| 965.57
#2007-02-26| 974.27
#2007-02-27| 928.63
#2007-02-28| 904.47
#2007-03-01| 902.09
#2007-03-02| 904.51
#2007-03-05| 899.86
#2007-03-06| 908.27
#2007-03-07| 924.89
#2007-03-08| 944.33
#2007-03-09| 937.10
#2007-03-12| 933.20
#2007-03-13| 920.15
#2007-03-14| 887.10
#2007-03-15| 906.52
#2007-03-16| 900.37
#2007-03-19| 910.87
#2007-03-20| 927.63
#2007-03-21| 932.15
#2007-03-22| 943.69
#2007-03-23| 954.09
#2007-03-26| 950.18
#2007-03-27| 958.32
#2007-03-28| 950.24
#2007-03-29| 966.41
#2007-03-30| 981.34
#2007-04-02| 990.99
#2007-04-03|1004.91
#2007-04-04|1003.97
#2007-04-05| 999.13
#2007-04-06| .
#2007-04-09| .
#2007-04-10|1012.24
#2007-04-11|1000.79
#2007-04-12|1002.88
#2007-04-13|1003.13
#2007-04-16|1001.41
#2007-04-17| 996.48
#2007-04-18| 990.36
#2007-04-19| 985.22
#2007-04-20|1004.02
#2007-04-23|1003.68
#2007-04-24| 996.52
#2007-04-25| 981.34
#2007-04-26| 970.90
#2007-04-27| 982.53
#2007-04-30| 989.56
#2007-05-01| .
#2007-05-02| 995.33
#2007-05-03| 996.53
#2007-05-04| 994.20
#2007-05-07| 998.03
#2007-05-08| 981.41
#2007-05-09| 974.75
#2007-05-10| 974.91
#2007-05-11| 974.59
#2007-05-14| 985.53
#2007-05-15| 979.63
#2007-05-16| 989.95
#2007-05-17| .
#2007-05-18| 999.72
#2007-05-21|1002.63
#2007-05-22|1013.19
#2007-05-23|1030.75
#2007-05-24|1031.76
#2007-05-25|1027.24
#2007-05-28|1028.24
#2007-05-29|1031.21
#2007-05-30|1021.89
#2007-05-31|1035.09
#2007-06-01|1051.31
#2007-06-04|1041.73
#2007-06-05|1038.96
#2007-06-06| .
#2007-06-07| 995.51
#2007-06-08|1004.50
#2007-06-11|1012.34
#2007-06-12| 997.74
#2007-06-13|1001.11
#2007-06-14|1010.38
#2007-06-15|1012.95
#2007-06-18|1008.25
#2007-06-19|1000.67
#2007-06-20|1000.74
#2007-06-21| 979.58
#2007-06-22| .
#2007-06-25| 963.87
#2007-06-26| 975.26
#2007-06-27| 969.74
#2007-06-28| 979.15
#2007-06-29| 982.34
#2007-07-02| 972.78
#2007-07-03| 987.81
#2007-07-04| 993.50
#2007-07-05| 986.81
#2007-07-06| 982.89
#2007-07-09| 990.47
#2007-07-10| 985.14
#2007-07-11| 985.96
#2007-07-12| 989.95
#2007-07-13| 987.89
#2007-07-16| 986.90
#2007-07-17| 986.73
#2007-07-18| 974.45
#2007-07-19| 984.39
#2007-07-20| 969.58
#2007-07-23| 964.66
#2007-07-24| 954.43
#2007-07-25| 950.21
#2007-07-26| 916.46
#2007-07-27| 923.68
#2007-07-30| 937.32
#2007-07-31| 954.25
#2007-08-01| 933.18
#2007-08-02| 939.75
#2007-08-03| 934.54
#2007-08-06| 900.26
#2007-08-07| 908.68
#2007-08-08| 923.96
#2007-08-09| 898.62
#2007-08-10| 867.55
#2007-08-13| 905.56
#2007-08-14| 897.75
#2007-08-15| 900.53
#2007-08-16| 862.26
#2007-08-17| 879.93
#2007-08-20| 884.90
#2007-08-21| 875.38
#2007-08-22| 888.33
#2007-08-23| 896.35
#2007-08-24| 917.61
#2007-08-27| 915.26
#2007-08-28| 895.69
#2007-08-29| 904.82
#2007-08-30| 913.42
#2007-08-31| 919.34
#2007-09-03| 915.67
#2007-09-04| 917.76
#2007-09-05| 891.21
#2007-09-06| 886.07
#2007-09-07| 861.09
#2007-09-10| 834.49
#2007-09-11| 845.34
#2007-09-12| 848.63
#2007-09-13| 866.78
#2007-09-14| 861.04
#2007-09-17| 832.74
#2007-09-18| 856.41
#2007-09-19| 875.99
#2007-09-20| 845.50
#2007-09-21| 851.32
#2007-09-24| 841.61
#2007-09-25| 825.63
#2007-09-26| 834.34
#2007-09-27| 835.38
#2007-09-28| 840.86
#2007-10-01| 850.41
#2007-10-02| 854.37
#2007-10-03| 873.80
#2007-10-04| 874.11
#2007-10-05| 893.71
#2007-10-08| 893.50
#2007-10-09| 888.76
#2007-10-10| 891.66
#2007-10-11| 898.11
#2007-10-12| 890.03
#2007-10-15| 888.16
#2007-10-16| 879.28
#2007-10-17| 886.02
#2007-10-18| 870.83
#2007-10-19| 854.16
#2007-10-22| 823.30
#2007-10-23| 849.11
#2007-10-24| 837.49
#2007-10-25| 849.94
#2007-10-26| 846.37
#2007-10-29| 847.00
#2007-10-30| 819.41
#2007-10-31| 820.06
#2007-11-01| 813.83
#2007-11-02| 803.25
#2007-11-05| 800.24
#2007-11-06| 809.72
#2007-11-07| 800.19
#2007-11-08| 813.85
#2007-11-09| 807.08
#2007-11-12| 808.16
#2007-11-13| 798.20
#2007-11-14| 810.28
#2007-11-15| 791.04
#2007-11-16| 775.04
#2007-11-19| 740.58
#2007-11-20| 757.63
#2007-11-21| 744.43
#2007-11-22| 743.81
#2007-11-23| 757.31
#2007-11-26| 777.62
#2007-11-27| 759.24
#2007-11-28| 791.24
#2007-11-29| 806.16
#2007-11-30| 803.11
#2007-12-03| 804.03
#2007-12-04| 782.08
#2007-12-05| 798.75
#2007-12-06| 809.10
#2007-12-07| 819.96
#2007-12-10| 836.75
#2007-12-11| 841.43
#2007-12-12| 831.71
#2007-12-13| 811.83
#2007-12-14| 813.57
#2007-12-17| 786.33
#2007-12-18| 796.37
#2007-12-19| 790.87
#2007-12-20| 777.34
#2007-12-21| 798.15
#2007-12-24| .
#2007-12-25| .
#2007-12-26| .
#2007-12-27| 799.28
#2007-12-28| 806.64
#2007-12-31| .
#2008-01-01| .
#2008-01-02| 795.19
#2008-01-03| 786.48
#2008-01-04| 750.38
#2008-01-07| 733.70
#2008-01-08| 744.71
#2008-01-09| 724.17
#2008-01-10| 715.60
#2008-01-11| 709.41
#2008-01-14| 726.66
#2008-01-15| 707.35
#2008-01-16| 707.58
#2008-01-17| 706.09
#2008-01-18| 689.44
#2008-01-21| 664.63
#2008-01-22| 698.62
#2008-01-23| 683.41
#2008-01-24| 711.38
#2008-01-25| 705.99
#2008-01-28| 695.08
#2008-01-29| 709.77
#2008-01-30| 708.63
#2008-01-31| 704.60
#2008-02-01| 733.40
#2008-02-04| 752.21
#2008-02-05| 724.73
#2008-02-06| 733.80
#2008-02-07| 713.04
#2008-02-08| 706.79
#2008-02-11| 700.78
#2008-02-12| 736.16
#2008-02-13| 725.76
#2008-02-14| 732.37
#2008-02-15| 727.51
#2008-02-18| 742.18
#2008-02-19| 746.43
#2008-02-20| 744.99
#2008-02-21| 758.76
#2008-02-22| 753.07
#2008-02-25| 767.63
#2008-02-26| 776.90
#2008-02-27| 779.61
#2008-02-28| 767.26
#2008-02-29| 762.22
#2008-03-03| 749.30
#2008-03-04| 725.89
#2008-03-05| 751.86
#2008-03-06| 744.73
#2008-03-07| 737.78
#2008-03-10| 722.04
#2008-03-11| 730.38
#2008-03-12| 747.87
#2008-03-13| 738.00
#2008-03-14| 727.83
#2008-03-17| 702.20
#2008-03-18| 720.75
#2008-03-19| 708.31
#2008-03-20| 705.17
#2008-03-21| .
#2008-03-24| .
#2008-03-25| 732.66
#2008-03-26| 735.17
#2008-03-27| 750.02
#2008-03-28| 751.81
#2008-03-31| 757.08
#2008-04-01| 785.41
#2008-04-02| 783.37
#2008-04-03| 777.36
#2008-04-04| 771.48
#2008-04-07| 781.43
#2008-04-08| 767.60
#2008-04-09| 770.59
#2008-04-10| 773.10
#2008-04-11| 775.37
#2008-04-14| 759.26
#2008-04-15| 738.72
#2008-04-16| 751.77
#2008-04-17| 738.03
#2008-04-18| 738.11
#2008-04-21| 730.99
#2008-04-22| 723.82
#2008-04-23| 714.92
#2008-04-24| 697.65
#2008-04-25| 715.38
#2008-04-28| 707.25
#2008-04-29| 690.72
#2008-04-30| 683.22
#2008-05-01| .
#2008-05-02| 696.94
#2008-05-05| 703.91
#2008-05-06| 700.30
#2008-05-07| 705.06
#2008-05-08| 704.51
#2008-05-09| 697.69
#2008-05-12| 705.40
#2008-05-13| 706.70
#2008-05-14| 708.82
#2008-05-15| 705.96
#2008-05-16| 720.91
#2008-05-19| 727.26
#2008-05-20| 718.29
#2008-05-21| 716.10
#2008-05-22| 722.84
#2008-05-23| 713.64
#2008-05-26| 716.76
#2008-05-27| 712.01
#2008-05-28| 724.59
#2008-05-29| 713.12
#2008-05-30| 717.18
#2008-06-02| 711.63
#2008-06-03| 713.46
#2008-06-04| 702.12
#2008-06-05| 698.31
#2008-06-06| .
#2008-06-09| 672.38
#2008-06-10| 669.61
#2008-06-11| 659.29
#2008-06-12| 664.03
#2008-06-13| 666.23
#2008-06-16| 668.16
#2008-06-17| 670.01
#2008-06-18| 654.18
#2008-06-19| 651.48
#2008-06-20| .
#2008-06-23| 632.38
#2008-06-24| 619.86
#2008-06-25| 630.78
#2008-06-26| 604.76
#2008-06-27| 605.23
#2008-06-30| 605.66
#2008-07-01| 589.23
#2008-07-02| 583.14
#2008-07-03| 574.14
#2008-07-04| 572.40
#2008-07-07| 577.08
#2008-07-08| 559.76
#2008-07-09| 571.97
#2008-07-10| 556.64
#2008-07-11| 541.71
#2008-07-14| 553.76
#2008-07-15| 542.68
#2008-07-16| 549.11
#2008-07-17| 583.71
#2008-07-18| 601.62
#2008-07-21| 603.62
#2008-07-22| 597.60
#2008-07-23| 608.14
#2008-07-24| 564.39
#2008-07-25| 567.35
#2008-07-28| 563.54
#2008-07-29| 562.68
#2008-07-30| 565.83
#2008-07-31| 567.47
#2008-08-01| 562.26
#2008-08-04| 560.42
#2008-08-05| 581.44
#2008-08-06| 601.74
#2008-08-07| 612.00
#2008-08-08| 625.15
#2008-08-11| 636.72
#2008-08-12| 636.56
#2008-08-13| 616.19
#2008-08-14| 619.69
#2008-08-15| 616.24
#2008-08-18| 616.20
#2008-08-19| 592.73
#2008-08-20| 587.18
#2008-08-21| 588.15
#2008-08-22| 601.07
#2008-08-25| 589.96
#2008-08-26| 587.32
#2008-08-27| 586.87
#2008-08-28| 600.08
#2008-08-29| 594.66
#2008-09-01| 599.50
#2008-09-02| 611.08
#2008-09-03| 606.63
#2008-09-04| 588.27
#2008-09-05| 577.33
#2008-09-08| 600.14
#2008-09-09| 593.21
#2008-09-10| 584.21
#2008-09-11| 572.82
#2008-09-12| 572.86
#2008-09-15| 562.56
#2008-09-16| 563.82
#2008-09-17| 540.18
#2008-09-18| 548.30
#2008-09-19| 582.04
#2008-09-22| 572.55
#2008-09-23| 566.18
#2008-09-24| 553.28
#2008-09-25| 565.09
#2008-09-26| 556.73
#2008-09-29| 526.95
#2008-09-30| 534.30
#2008-10-01| 534.45
#2008-10-02| 525.88
#2008-10-03| 532.05
#2008-10-06| 505.96
#2008-10-07| 499.20
#2008-10-08| 476.70
#2008-10-09| 468.04
#2008-10-10| 441.92
#2008-10-13| 486.06
#2008-10-14| 501.38
#2008-10-15| 465.74
#2008-10-16| 438.33
#2008-10-17| 436.20
#2008-10-20| 442.37
#2008-10-21| 448.18
#2008-10-22| 439.56
#2008-10-23| 437.11
#2008-10-24| 417.63
#2008-10-27| 408.86
#2008-10-28| 411.37
#2008-10-29| 444.18
#2008-10-30| 476.85
#2008-10-31| 474.12
#2008-11-03| 485.61
#2008-11-04| 510.97
#2008-11-05| 507.40
#2008-11-06| 480.24
#2008-11-07| 489.62
#2008-11-10| 496.16
#2008-11-11| 473.30
#2008-11-12| 455.05
#2008-11-13| 443.30
#2008-11-14| 444.46
#2008-11-17| 432.15
#2008-11-18| 426.74
#2008-11-19| 398.61
#2008-11-20| 393.51
#2008-11-21| 374.05
#2008-11-24| 415.49
#2008-11-25| 420.48
#2008-11-26| 409.02
#2008-11-27| 419.75
#2008-11-28| 413.63
#2008-12-01| 392.38
#2008-12-02| 412.00
#2008-12-03| 414.38
#2008-12-04| 425.30
#2008-12-05| 409.64
#2008-12-08| 456.33
#2008-12-09| 466.58
#2008-12-10| 484.20
#2008-12-11| 480.84
#2008-12-12| 469.84
#2008-12-15| 471.95
#2008-12-16| 476.00
#2008-12-17| 478.31
#2008-12-18| 483.10
#2008-12-19| 487.45
#2008-12-22| 471.59
#2008-12-23| 474.99
#2008-12-24| .
#2008-12-25| .
#2008-12-26| .
#2008-12-29| 474.84
#2008-12-30| 481.65
#2008-12-31| .
#2009-01-01| .
#2009-01-02| 500.82
#2009-01-05| 502.74
#2009-01-06| .
#2009-01-07| 512.15
#2009-01-08| 507.94
#2009-01-09| 502.82
#2009-01-12| 488.14
#2009-01-13| 479.69
#2009-01-14| 459.27
#2009-01-15| 462.56
#2009-01-16| 463.02
#2009-01-19| 463.49
#2009-01-20| 447.07
#2009-01-21| 456.52
#2009-01-22| 454.92
#2009-01-23| 451.63
#2009-01-26| 462.53
#2009-01-27| 466.88
#2009-01-28| 481.53
#2009-01-29| 468.63
#2009-01-30| 474.22
#2009-02-02| 457.61
#2009-02-03| 468.05
#2009-02-04| 483.71
#2009-02-05| 485.11
#2009-02-06| 509.76
#2009-02-09| 518.69
#2009-02-10| 503.00
#2009-02-11| 503.67
#2009-02-12| 492.52
#2009-02-13| 499.28
#2009-02-16| 494.94
#2009-02-17| 474.84
#2009-02-18| 476.90
#2009-02-19| 472.29
#2009-02-20| 451.16
#2009-02-23| 434.56
#2009-02-24| 430.82
#2009-02-25| 428.80
#2009-02-26| 444.50
#2009-02-27| 439.85
#2009-03-02| 429.42
#2009-03-03| 420.89
#2009-03-04| 440.93
#2009-03-05| 421.75
#2009-03-06| 424.44
#2009-03-09| 423.77
#2009-03-10| 443.79
#2009-03-11| 447.10
#2009-03-12| 447.74
#2009-03-13| 449.62
#2009-03-16| 459.75
#2009-03-17| 455.76
#2009-03-18| 446.04
#2009-03-19| 457.35
#2009-03-20| 455.30
#2009-03-23| 462.32
#2009-03-24| 456.24
#2009-03-25| 463.26
#2009-03-26| 462.26
#2009-03-27| 456.55
#2009-03-30| 445.26
#2009-03-31| 458.72
#2009-04-01| 467.96
#2009-04-02| 497.00
#2009-04-03| 516.81
#2009-04-06| 504.13
#2009-04-07| 503.81
#2009-04-08| 502.04
#2009-04-09| 514.93
#2009-04-10| .
#2009-04-13| .
#2009-04-14| 525.14
#2009-04-15| 527.75
#2009-04-16| 535.93
#2009-04-17| 550.55
#2009-04-20| 526.94
#2009-04-21| 534.83
#2009-04-22| 580.61
#2009-04-23| 581.56
#2009-04-24| 607.24
#2009-04-27| 611.03
#2009-04-28| 594.05
#2009-04-29| 593.87
#2009-04-30| 595.58
#2009-05-01| .
#2009-05-04| 614.99
#2009-05-05| 628.22
#2009-05-06| 643.46
#2009-05-07| 625.53
#2009-05-08| 633.10
#2009-05-11| 618.26
#2009-05-12| 599.03
#2009-05-13| 582.94
#2009-05-14| 601.62
#2009-05-15| 604.75
#2009-05-18| 614.32
#2009-05-19| 627.38
#2009-05-20| 627.64
#2009-05-21| .
#2009-05-22| 617.91
#2009-05-25| 608.42
#2009-05-26| 612.22
#2009-05-27| 612.86
#2009-05-28| 609.10
#2009-05-29| 607.99
#2009-06-01| 629.74
#2009-06-02| 628.90
#2009-06-03| 613.66
#2009-06-04| 609.11
#2009-06-05| 613.25
#2009-06-08| 600.74
#2009-06-09| 603.61
#2009-06-10| 616.00
#2009-06-11| 621.86
#2009-06-12| 623.48
#2009-06-15| 617.00
#2009-06-16| 616.61
#2009-06-17| 595.38
#2009-06-18| 593.05
#2009-06-19| .
#2009-06-22| 570.89
#2009-06-23| 571.91
#2009-06-24| 593.82
#2009-06-25| 595.23
#2009-06-26| 603.25
#2009-06-29| 617.51
#2009-06-30| 613.79
#2009-07-01| 617.27
#2009-07-02| 610.09
#2009-07-03| 605.45
#2009-07-06| 595.92
#2009-07-07| 595.14
#2009-07-08| 595.45
#2009-07-09| 596.74
#2009-07-10| 590.49
#2009-07-13| 597.28
#2009-07-14| 603.75
#2009-07-15| 618.96
#2009-07-16| 619.47
#2009-07-17| 629.44
#2009-07-20| 633.24
#2009-07-21| 648.65
#2009-07-22| 655.76
#2009-07-23| 672.13
#2009-07-24| 671.98
#2009-07-27| 660.90
#2009-07-28| 656.16
#2009-07-29| 657.99
#2009-07-30| 665.80
#2009-07-31| 682.40
#2009-08-03| 688.38
#2009-08-04| 679.38
#2009-08-05| 673.03
#2009-08-06| 668.60
#2009-08-07| 674.32
#2009-08-10| 675.90
#2009-08-11| 673.90
#2009-08-12| 679.99
#2009-08-13| 693.45
#2009-08-14| 683.20
#2009-08-17| 677.16
#2009-08-18| 685.12
#2009-08-19| 680.15
#2009-08-20| 695.50
#2009-08-21| 713.63
#2009-08-24| 720.23
#2009-08-25| 724.30
#2009-08-26| 700.29
#2009-08-27| 704.91
#2009-08-28| 707.51
#2009-08-31| 705.05
#2009-09-01| 696.34
#2009-09-02| 685.67
#2009-09-03| 691.07
#2009-09-04| 701.93
#2009-09-07| 709.01
#2009-09-08| 719.76
#2009-09-09| 727.30
#2009-09-10| 727.89
#2009-09-11| 730.98
#2009-09-14| 725.36
#2009-09-15| 727.29
#2009-09-16| 730.67
#2009-09-17| 738.58
#2009-09-18| 742.46
#2009-09-21| 739.87
#2009-09-22| 747.97
#2009-09-23| 751.55
#2009-09-24| 737.16
#2009-09-25| 736.72
#2009-09-28| 749.43
#2009-09-29| 744.13
#2009-09-30| 738.64
#2009-10-01| 726.14
#2009-10-02| 716.92
#2009-10-05| 722.29
#2009-10-06| 734.69
#2009-10-07| 734.06
#2009-10-08| 743.52
#2009-10-09| 749.36
#2009-10-12| 750.10
#2009-10-13| 749.91
#2009-10-14| 760.38
#2009-10-15| 753.25
#2009-10-16| 758.36
#2009-10-19| 765.95
#2009-10-20| 766.98
#2009-10-21| 760.10
#2009-10-22| 744.79
#2009-10-23| 746.14
#2009-10-26| 739.84
#2009-10-27| 740.01
#2009-10-28| 738.32
#2009-10-29| 755.94
#2009-10-30| 771.71
#2009-11-02| 766.12
#2009-11-03| 759.36
#2009-11-04| 777.34
#2009-11-05| 799.37
#2009-11-06| 808.22
#2009-11-09| 812.82
#2009-11-10| 815.24
#2009-11-11| 817.85
#2009-11-12| 821.72
#2009-11-13| 822.43
#2009-11-16| 836.75
#2009-11-17| 824.02
#2009-11-18| 822.91
#2009-11-19| 808.30
#2009-11-20| 805.22
#2009-11-23| 828.63
#2009-11-24| 822.30
#2009-11-25| 819.77
#2009-11-26| 798.63
#2009-11-27| 807.28
#2009-11-30| 796.38
#2009-12-01| 819.85
#2009-12-02| 825.36
#2009-12-03| 822.76
#2009-12-04| 828.91
#2009-12-07| 838.70
#2009-12-08| 833.68
#2009-12-09| 828.05
#2009-12-10| 826.07
#2009-12-11| 836.54
#2009-12-14| 838.83
#2009-12-15| 825.35
#2009-12-16| 820.71
#2009-12-17| 820.23
#2009-12-18| 814.59
#2009-12-21| 819.10
#2009-12-22| 827.49
#2009-12-23| 829.79
#2009-12-24| .
#2009-12-25| .
#2009-12-28| 831.27
#2009-12-29| 833.17
#2009-12-30| 829.01
#2009-12-31| .
#2010-01-01| .
#2010-01-04| 845.82
#2010-01-05| 848.39
#2010-01-06| .
#2010-01-07| 845.56
#2010-01-08| 855.27
#2010-01-11| 858.75
#2010-01-12| 836.20
#2010-01-13| 842.17
#2010-01-14| 846.57
#2010-01-15| 837.78
#2010-01-18| 836.34
#2010-01-19| 836.11
#2010-01-20| 819.13
#2010-01-21| 810.73
#2010-01-22| 805.73
#2010-01-25| 804.63
#2010-01-26| 802.66
#2010-01-27| 799.65
#2010-01-28| 786.88
#2010-01-29| 793.20
#2010-02-01| 803.13
#2010-02-02| 816.16
#2010-02-03| 818.72
#2010-02-04| 804.83
#2010-02-05| 800.60
#2010-02-08| 795.83
#2010-02-09| 816.66
#2010-02-10| 811.19
#2010-02-11| 818.49
#2010-02-12| 794.15
#2010-02-15| 789.30
#2010-02-16| 795.56
#2010-02-17| 808.20
#2010-02-18| 812.19
#2010-02-19| 821.86
#2010-02-22| 821.92
#2010-02-23| 811.33
#2010-02-24| 807.64
#2010-02-25| 800.45
#2010-02-26| 802.29
#2010-03-01| 821.05
#2010-03-02| 832.17
#2010-03-03| 836.58
#2010-03-04| 834.53
#2010-03-05| 842.34
#2010-03-08| 846.29
#2010-03-09| 854.98
#2010-03-10| 869.72
#2010-03-11| 871.15
#2010-03-12| 877.41
#2010-03-15| 871.03
#2010-03-16| 875.39
#2010-03-17| 880.75
#2010-03-18| 871.42
#2010-03-19| 867.40
#2010-03-22| 870.76
#2010-03-23| 880.29
#2010-03-24| 874.76
#2010-03-25| 879.39
#2010-03-26| 874.77
#2010-03-29| 874.41
#2010-03-30| 871.57
#2010-03-31| 875.67
#2010-04-01| 882.96
#2010-04-02| .
#2010-04-05| .
#2010-04-06| 895.00
#2010-04-07| 899.73
#2010-04-08| 890.71
#2010-04-09| 906.21
#2010-04-12| 909.63
#2010-04-13| 897.23
#2010-04-14| 903.09
#2010-04-15| 905.96
#2010-04-16| 912.20
#2010-04-19| 899.02
#2010-04-20| 911.66
#2010-04-21| 900.39
#2010-04-22| 899.02
#2010-04-23| 916.92
#2010-04-26| 916.32
#2010-04-27| 902.37
#2010-04-28| 902.89
#2010-04-29| 917.33
#2010-04-30| 930.19
#2010-05-03| 933.63
#2010-05-04| 909.34
#2010-05-05| 884.49
#2010-05-06| 864.29
#2010-05-07| 835.04
#2010-05-10| 888.56
#2010-05-11| 888.16
#2010-05-12| 908.27
#2010-05-13| .
#2010-05-14| 893.20
#2010-05-17| 896.91
#2010-05-18| 903.08
#2010-05-19| 875.58
#2010-05-20| 851.90
#2010-05-21| 861.87
#2010-05-24| 859.64
#2010-05-25| 838.39
#2010-05-26| 863.76
#2010-05-27| 888.08
#2010-05-28| 883.57
#2010-05-31| 883.63
#2010-06-01| 884.76
#2010-06-02| 886.77
#2010-06-03| 894.21
#2010-06-04| 878.47
#2010-06-07| 872.72
#2010-06-08| 867.69
#2010-06-09| 885.49
#2010-06-10| 913.77
#2010-06-11| 913.34
#2010-06-14| 930.04
#2010-06-15| 938.47
#2010-06-16| 931.34
#2010-06-17| 926.96
#2010-06-18| 927.76
#2010-06-21| 931.12
#2010-06-22| 932.89
#2010-06-23| 916.60
#2010-06-24| 897.75
#2010-06-25| .
#2010-06-28| 904.63
#2010-06-29| 868.72
#2010-06-30| 872.20
#2010-07-01| 850.35
#2010-07-02| 859.66
#2010-07-05| 857.74
#2010-07-06| 876.68
#2010-07-07| 876.12
#2010-07-08| 880.87
#2010-07-09| 891.46
#2010-07-12| 892.79
#2010-07-13| 911.38
#2010-07-14| 913.84
#2010-07-15| 905.66
#2010-07-16| 888.57
#2010-07-19| 887.85
#2010-07-20| 889.68
#2010-07-21| 910.87
#2010-07-22| 936.17
#2010-07-23| 935.37
#2010-07-26| 940.36
#2010-07-27| 934.00
#2010-07-28| 925.41
#2010-07-29| 921.60
#2010-07-30| 916.08
#2010-08-02| 929.00
#2010-08-03| 935.71
#2010-08-04| 934.00
#2010-08-05| 934.25
#2010-08-06| 930.03
#2010-08-09| 934.95
#2010-08-10| 925.53
#2010-08-11| 905.49
#2010-08-12| 895.88
#2010-08-13| 903.58
#2010-08-16| 912.95
#2010-08-17| 921.82
#2010-08-18| 923.44
#2010-08-19| 903.86
#2010-08-20| 884.72
#2010-08-23| 885.22
#2010-08-24| 858.58
#2010-08-25| 854.86
#2010-08-26| 866.32
#2010-08-27| 871.81
#2010-08-30| 862.98
#2010-08-31| 860.30
#2010-09-01| 899.12
#2010-09-02| 893.01
#2010-09-03| 905.95
#2010-09-06| 911.59
#2010-09-07| 903.34
#2010-09-08| 918.00
#2010-09-09| 926.27
#2010-09-10| 931.73
#2010-09-13| 940.16
#2010-09-14| 931.86
#2010-09-15| 928.93
#2010-09-16| 925.01
#2010-09-17| 938.71
#2010-09-20| 942.45
#2010-09-21| 948.46
#2010-09-22| 943.00
#2010-09-23| 936.27
#2010-09-24| 951.42
#2010-09-27| 949.96
#2010-09-28| 966.06
#2010-09-29| 971.38
#2010-09-30| 970.17
#2010-10-01| 968.96
#2010-10-04| 958.21
#2010-10-05| 978.46
#2010-10-06| 986.58
#2010-10-07| 980.85
#2010-10-08| 979.64
#2010-10-11| 985.46
#2010-10-12| 987.75
#2010-10-13|1006.06
#2010-10-14|1004.47
#2010-10-15|1002.67
#2010-10-18| 999.32
#2010-10-19| 998.62
#2010-10-20|1006.07
#2010-10-21|1019.19
#2010-10-22|1005.55
#2010-10-25|1004.38
#2010-10-26|1008.11
#2010-10-27| 992.66
#2010-10-28| 986.17
#2010-10-29| 993.64
#2010-11-01|1008.07
#2010-11-02| 998.96
#2010-11-03| 996.04
#2010-11-04|1031.22
#2010-11-05|1023.60
#2010-11-08|1036.33
#2010-11-09|1032.09
#2010-11-10|1028.17
#2010-11-11|1024.28
#2010-11-12|1018.50
#2010-11-15|1031.07
#2010-11-16|1010.52
#2010-11-17|1009.24
#2010-11-18|1027.57
#2010-11-19|1022.31
#2010-11-22|1023.89
#2010-11-23|1002.16
#2010-11-24|1008.35
#2010-11-25|1015.60
#2010-11-26|1016.30
#2010-11-29|1011.77
#2010-11-30|1015.04
#2010-12-01|1047.80
#2010-12-02|1063.41
#2010-12-03|1057.33
#2010-12-06|1047.79
#2010-12-07|1059.02
#2010-12-08|1047.79
#2010-12-09|1032.80
#2010-12-10|1038.19
#2010-12-13|1042.34
#2010-12-14|1059.07
#2010-12-15|1050.12
#2010-12-16|1056.66
#2010-12-17|1058.64
#2010-12-20|1057.32
#2010-12-21|1075.29
#2010-12-22|1068.96
#2010-12-23|1068.08
#2010-12-24| .
#2010-12-27|1063.43
#2010-12-28|1064.28
#2010-12-29|1074.87
#2010-12-30|1066.45
#2010-12-31| .
#2011-01-03|1084.12
#2011-01-04|1084.22
#2011-01-05|1077.09
#2011-01-06| .
#2011-01-07|1085.70
#2011-01-10|1071.52
#2011-01-11|1098.53
#2011-01-12|1095.73
#2011-01-13|1088.28
#2011-01-14|1085.98
#2011-01-17|1075.52
#2011-01-18|1074.56
#2011-01-19|1059.17
#2011-01-20|1045.60
#2011-01-21|1046.93
#2011-01-24|1043.69
#2011-01-25|1048.17
#2011-01-26|1056.62
#2011-01-27|1054.75
#2011-01-28|1039.20
#2011-01-31|1030.71
#2011-02-01|1025.00
#2011-02-02|1016.11
#2011-02-03|1012.22
#2011-02-04|1028.02
#2011-02-07|1036.21
#2011-02-08|1024.51
#2011-02-09|1054.37
#2011-02-10|1046.98
#2011-02-11|1055.72
#2011-02-14|1055.30
#2011-02-15|1044.54
#2011-02-16|1038.63
#2011-02-17|1025.04
#2011-02-18|1038.53
#2011-02-21|1032.66
#2011-02-22|1024.51
#2011-02-23|1007.77
#2011-02-24|1011.54
#2011-02-25|1018.37
#2011-02-28|1029.69
#2011-03-01|1025.17
#2011-03-02|1017.75
#2011-03-03|1029.05
#2011-03-04|1029.23
#2011-03-07|1039.56
#2011-03-08|1044.91
#2011-03-09|1050.74
#2011-03-10|1041.10
#2011-03-11|1024.25
#2011-03-14|1010.97
#2011-03-15| 989.84
#2011-03-16| 981.59
#2011-03-17| 992.69
#2011-03-18|1008.94
#2011-03-21|1029.22
#2011-03-22|1022.26
#2011-03-23|1027.53
#2011-03-24|1047.59
#2011-03-25|1050.46
#2011-03-28|1055.92
#2011-03-29|1058.92
#2011-03-30|1070.78
#2011-03-31|1074.66
#2011-04-01|1083.17
#2011-04-04|1091.46
#2011-04-05|1087.17
#2011-04-06|1093.67
#2011-04-07|1091.95
#2011-04-08|1087.73
#2011-04-11|1074.05
#2011-04-12|1054.68
#2011-04-13|1057.48
#2011-04-14|1052.52
#2011-04-15|1045.38
#2011-04-18|1028.76
#2011-04-19|1038.03
#2011-04-20|1057.22
#2011-04-21|1061.47
#2011-04-22| .
#2011-04-25| .
#2011-04-26|1062.83
#2011-04-27|1070.17
#2011-04-28|1061.78
#2011-04-29|1073.06
#2011-05-02|1084.22
#2011-05-03|1080.60
#2011-05-04|1074.16
#2011-05-05|1047.64
#2011-05-06|1048.67
#2011-05-09|1049.49
#2011-05-10|1058.45
#2011-05-11|1049.05
#2011-05-12|1044.23
#2011-05-13|1044.83
#2011-05-16|1043.26
#2011-05-17|1028.65
#2011-05-18|1025.95
#2011-05-19|1033.63
#2011-05-20|1035.82
#2011-05-23|1018.54
#2011-05-24|1018.04
#2011-05-25|1025.82
#2011-05-26|1020.54
#2011-05-27|1022.65
#2011-05-30|1023.10
#2011-05-31|1028.11
#2011-06-01|1034.76
#2011-06-02| .
#2011-06-03|1008.14
#2011-06-06| .
#2011-06-07|1008.35
#2011-06-08| 984.56
#2011-06-09| 992.77
#2011-06-10| 979.09
#2011-06-13| 979.25
#2011-06-14| 989.44
#2011-06-15| 976.55
#2011-06-16| 967.05
#2011-06-17| 966.29
#2011-06-20| 950.57
#2011-06-21| 969.23
#2011-06-22| 951.03
#2011-06-23| 934.79
#2011-06-24| .
#2011-06-27| 945.64
#2011-06-28| 949.06
#2011-06-29| 977.94
#2011-06-30|1000.00
#2011-07-01|1001.86
#2011-07-04|1005.26
#2011-07-05| 998.61
#2011-07-06| 988.60
#2011-07-07| 995.77
#2011-07-08| 984.31
#2011-07-11| 963.74
#2011-07-12| 960.13
#2011-07-13| 975.23
#2011-07-14| 960.71
#2011-07-15| 944.08
#2011-07-18| 921.41
#2011-07-19| 932.60
#2011-07-20| 940.87
#2011-07-21| 946.36
#2011-07-22| 949.02
#2011-07-25| 945.98
#2011-07-26| 935.92
#2011-07-27| 933.22
#2011-07-28| 932.87
#2011-07-29| 934.89
#2011-08-01| 915.27
#2011-08-02| 878.43
#2011-08-03| 856.27
#2011-08-04| 811.81
#2011-08-05| 825.15
#2011-08-08| 781.79
#2011-08-09| 808.34
#2011-08-10| 787.55
#2011-08-11| 819.77
#2011-08-12| 843.34
#2011-08-15| 861.62
#2011-08-16| 850.86
#2011-08-17| 851.57
#2011-08-18| 796.86
#2011-08-19| 787.95
#2011-08-22| 792.96
#2011-08-23| 804.73
#2011-08-24| 814.41
#2011-08-25| 804.59
#2011-08-26| 799.13
#2011-08-29| 826.70
#2011-08-30| 830.58
#2011-08-31| 856.39
#2011-09-01| 853.59
#2011-09-02| 831.67
#2011-09-05| 796.94
#2011-09-06| 798.07
#2011-09-07| 820.37
#2011-09-08| 823.80
#2011-09-09| 809.09
#2011-09-12| 794.75
#2011-09-13| 806.18
#2011-09-14| 822.54
#2011-09-15| 847.82
#2011-09-16| 848.68
#2011-09-19| 824.57
#2011-09-20| 840.27
#2011-09-21| 839.98
#2011-09-22| 800.50
#2011-09-23| 792.49
#2011-09-26| 800.93
#2011-09-27| 845.80
#2011-09-28| 832.60
#2011-09-29| 851.39
#2011-09-30| 826.47
#2011-10-03| 827.19
#2011-10-04| 792.82
#2011-10-05| 804.82
#2011-10-06| 821.33
#2011-10-07| 817.87
#2011-10-10| 840.33
#2011-10-11| 836.28
#2011-10-12| 848.78
#2011-10-13| 833.96
#2011-10-14| 845.98
#2011-10-17| 836.41
#2011-10-18| 840.95
#2011-10-19| 848.26
#2011-10-20| 843.81
#2011-10-21| 855.50
#2011-10-24| 882.09
#2011-10-25| 879.89
#2011-10-26| 879.62
#2011-10-27| 915.96
#2011-10-28| 916.90
#2011-10-31| 897.38
#2011-11-01| 865.45
#2011-11-02| 874.02
#2011-11-03| 883.74
#2011-11-04| 895.44
#2011-11-07| 883.65
#2011-11-08| 885.39
#2011-11-09| 872.32
#2011-11-10| 865.72
#2011-11-11| 883.46
#2011-11-14| 880.58
#2011-11-15| 872.17
#2011-11-16| 874.88
#2011-11-17| 861.57
#2011-11-18| 850.36
#2011-11-21| 825.23
#2011-11-22| 823.51
#2011-11-23| 800.33
#2011-11-24| 800.89
#2011-11-25| 805.52
#2011-11-28| 838.02
#2011-11-29| 842.63
#2011-11-30| 887.20
#2011-12-01| 871.84
#2011-12-02| 879.96
#2011-12-05| 890.61
#2011-12-06| 885.25
#2011-12-07| 890.25
#2011-12-08| 872.96
#2011-12-09| 878.64
#2011-12-12| 865.65
#2011-12-13| 877.96
#2011-12-14| 858.04
#2011-12-15| 870.50
#2011-12-16| 871.60
#2011-12-19| 874.40
#2011-12-20| 902.58
#2011-12-21| 904.03
#2011-12-22| 914.57
#2011-12-23| 926.29
#2011-12-26| .
#2011-12-27| 925.58
#2011-12-28| 920.31
#2011-12-29| 928.24
#2011-12-30| 944.80
#2012-01-02| 953.54
#2012-01-03| 966.12
#2012-01-04| 953.86
#2012-01-05| 954.58
#2012-01-06| .
#2012-01-09| 956.85
#2012-01-10| 974.51
#2012-01-11| 977.08
#2012-01-12| 982.55
#2012-01-13| 983.93
#2012-01-16| 988.56
#2012-01-17| 998.57
#2012-01-18|1002.27
#2012-01-19|1011.70
#2012-01-20| 988.85
#2012-01-23| 994.52
#2012-01-24| 987.86
#2012-01-25| 995.27
#2012-01-26|1010.42
#2012-01-27|1011.05
#2012-01-30| 997.17
#2012-01-31|1011.45
#2012-02-01|1030.94
#2012-02-02|1044.02
#2012-02-03|1047.25
#2012-02-06|1045.68
#2012-02-07|1030.73
#2012-02-08|1029.53
#2012-02-09|1028.36
#2012-02-10|1045.37
#2012-02-13|1046.80
#2012-02-14|1045.93
#2012-02-15|1060.06
#2012-02-16|1061.42
#2012-02-17|1068.71
#2012-02-20|1081.74
#2012-02-21|1077.37
#2012-02-22|1076.54
#2012-02-23|1062.96
#2012-02-24|1062.63
#2012-02-27|1061.06
#2012-02-28|1064.01
#2012-02-29|1069.40
#2012-03-01|1073.33
#2012-03-02|1061.17
#2012-03-05|1050.84
#2012-03-06|1012.24
#2012-03-07|1025.15
#2012-03-08|1048.83
#2012-03-09|1052.84
#2012-03-12|1053.29
#2012-03-13|1060.75
#2012-03-14|1071.07
#2012-03-15|1073.69
#2012-03-16|1073.27
#2012-03-19|1066.81
#2012-03-20|1053.68
#2012-03-21|1049.94
#2012-03-22|1034.20
#2012-03-23|1041.73
#2012-03-26|1068.80
#2012-03-27|1064.19
#2012-03-28|1051.68
#2012-03-29|1040.18
#2012-03-30|1057.07
#2012-04-02|1068.91
#2012-04-03|1063.84
#2012-04-04|1038.62
#2012-04-05|1036.25
#2012-04-06| .
#2012-04-09| .
#2012-04-10|1015.22
#2012-04-11|1032.88
#2012-04-12|1052.30
#2012-04-13|1032.78
#2012-04-16|1038.81
#2012-04-17|1060.77
#2012-04-18|1046.82
#2012-04-19|1054.41
#2012-04-20|1066.96
#2012-04-23|1024.22
#2012-04-24|1028.30
#2012-04-25|1036.45
#2012-04-26|1038.33
#2012-04-27|1051.15
#2012-04-30|1049.99
#2012-05-01| .
#2012-05-02|1059.91
#2012-05-03|1075.29
#2012-05-04|1048.34
#2012-05-07|1054.15
#2012-05-08|1039.70
#2012-05-09|1044.44
#2012-05-10|1027.03
#2012-05-11|1036.40
#2012-05-14|1008.85
#2012-05-15| 990.88
#2012-05-16| 978.79
#2012-05-17| .
#2012-05-18| 961.45
#2012-05-21| 978.54
#2012-05-22|1001.11
#2012-05-23| 984.30
#2012-05-24| 983.43
#2012-05-25| 980.61
#2012-05-28| 985.50
#2012-05-29|1002.77
#2012-05-30| 989.69
#2012-05-31| 981.11
#2012-06-01| 953.92
#2012-06-04| 939.93
#2012-06-05| 947.61
#2012-06-06| .
#2012-06-07| 977.99
#2012-06-08| 964.31
#2012-06-11| 971.01
#2012-06-12| 967.38
#2012-06-13| 952.02
#2012-06-14| 944.62
#2012-06-15| 968.00
#2012-06-18| 977.58
#2012-06-19| 985.52
#2012-06-20| 996.99
#2012-06-21| 994.16
#2012-06-22| .
#2012-06-25| 975.86
#2012-06-26| 967.23
#2012-06-27| 977.12
#2012-06-28| 973.98
#2012-06-29|1013.37
#2012-07-02|1027.83
#2012-07-03|1038.42
#2012-07-04|1030.93
#2012-07-05|1035.29
#2012-07-06|1018.79
#2012-07-09|1020.68
#2012-07-10|1030.95
#2012-07-11|1023.14
#2012-07-12|1021.78
#2012-07-13|1039.66
#2012-07-16|1044.86
#2012-07-17|1034.75
#2012-07-18|1038.83
#2012-07-19|1044.02
#2012-07-20|1029.00
#2012-07-23|1004.02
#2012-07-24|1002.44
#2012-07-25|1005.41
#2012-07-26|1025.56
#2012-07-27|1044.05
#2012-07-30|1046.59
#2012-07-31|1039.38
#2012-08-01|1030.35
#2012-08-02|1023.84
#2012-08-03|1049.31
#2012-08-06|1048.71
#2012-08-07|1048.22
#2012-08-08|1049.66
#2012-08-09|1053.92
#2012-08-10|1054.36
#2012-08-13|1050.75
#2012-08-14|1051.19
#2012-08-15|1050.61
#2012-08-16|1049.29
#2012-08-17|1066.54
#2012-08-20|1064.98
#2012-08-21|1065.98
#2012-08-22|1046.21
#2012-08-23|1034.40
#2012-08-24|1036.36
#2012-08-27|1040.14
#2012-08-28|1021.11
#2012-08-29|1025.32
#2012-08-30|1021.53
#2012-08-31|1025.80
#2012-09-03|1030.00
#2012-09-04|1008.31
#2012-09-05|1008.69
#2012-09-06|1033.13
#2012-09-07|1046.69
#2012-09-10|1048.48
#2012-09-11|1057.67
#2012-09-12|1069.73
#2012-09-13|1070.65
#2012-09-14|1111.47
#2012-09-17|1104.55
#2012-09-18|1092.65
#2012-09-19|1098.54
#2012-09-20|1093.26
#2012-09-21|1095.27
#2012-09-24|1084.22
#2012-09-25|1085.05
#2012-09-26|1066.43
#2012-09-27|1070.04
#2012-09-28|1070.79
#2012-10-01|1087.25
#2012-10-02|1081.36
#2012-10-03|1083.12
#2012-10-04|1082.77
#2012-10-05|1097.39
#2012-10-08|1086.29
#2012-10-09|1077.86
#2012-10-10|1066.31
#2012-10-11|1061.65
#2012-10-12|1054.39
#2012-10-15|1060.53
#2012-10-16|1066.20
#2012-10-17|1068.10
#2012-10-18|1074.32
#2012-10-19|1067.02
#2012-10-22|1064.85
#2012-10-23|1044.87
#2012-10-24|1046.07
#2012-10-25|1056.65
#2012-10-26|1068.47
#2012-10-29|1070.86
#2012-10-30|1076.75
#2012-10-31|1072.15
#2012-11-01|1096.88
#2012-11-02|1088.25
#2012-11-05|1091.60
#2012-11-06|1096.36
#2012-11-07|1086.95
#2012-11-08|1078.37
#2012-11-09|1076.86
#2012-11-12|1078.51
#2012-11-13|1084.23
#2012-11-14|1076.57
#2012-11-15|1055.73
#2012-11-16|1048.64
#2012-11-19|1078.37
#2012-11-20|1081.58
#2012-11-21|1079.94
#2012-11-22|1092.51
#2012-11-23|1099.42
#2012-11-26|1101.73
#2012-11-27|1110.06
#2012-11-28|1096.61
#2012-11-29|1110.81
#2012-11-30|1118.10
#2012-12-03|1119.43
#2012-12-04|1117.33
#2012-12-05|1118.42
#2012-12-06|1125.68
#2012-12-07|1127.30
#2012-12-10|1128.96
#2012-12-11|1130.08
#2012-12-12|1132.08
#2012-12-13|1122.12
#2012-12-14|1124.47
#2012-12-17|1125.00
#2012-12-18|1130.98
#2012-12-19|1129.17
#2012-12-20|1135.58
#2012-12-21|1129.21
#2012-12-24| .
#2012-12-25| .
#2012-12-26| .
#2012-12-27|1138.37
#2012-12-28|1133.14
#2012-12-31| .
#2013-01-01| .
#2013-01-02|1165.89
#2013-01-03|1160.92
#2013-01-04|1160.16
#2013-01-07|1153.47
#2013-01-08|1145.45
#2013-01-09|1148.85
#2013-01-10|1143.61
#2013-01-11|1149.13
#2013-01-14|1152.29
#2013-01-15|1146.68
#2013-01-16|1149.34
#2013-01-17|1152.87
#2013-01-18|1151.74
#2013-01-21|1159.66
#2013-01-22|1149.65
#2013-01-23|1152.87
#2013-01-24|1154.61
#2013-01-25|1164.01
#2013-01-28|1160.78
#2013-01-29|1158.34
#2013-01-30|1160.26
#2013-01-31|1149.34
#2013-02-01|1170.36
#2013-02-04|1153.12
#2013-02-05|1159.63
#2013-02-06|1164.59
#2013-02-07|1163.65
#2013-02-08|1169.52
#2013-02-11|1176.90
#2013-02-12|1187.98
#2013-02-13|1217.90
#2013-02-14|1211.22
#2013-02-15|1213.55
#2013-02-18|1219.08
#2013-02-19|1233.38
#2013-02-20|1243.80
#2013-02-21|1230.87
#2013-02-22|1246.38
#2013-02-25|1243.65
#2013-02-26|1227.52
#2013-02-27|1238.48
#2013-02-28|1248.57
#2013-03-01|1247.31
#2013-03-04|1252.95
#2013-03-05|1270.57
#2013-03-06|1261.09
#2013-03-07|1258.57
#2013-03-08|1260.30
#2013-03-11|1261.51
#2013-03-12|1247.63
#2013-03-13|1244.03
#2013-03-14|1252.76
#2013-03-15|1255.15
#2013-03-18|1244.86
#2013-03-19|1232.87
#2013-03-20|1247.25
#2013-03-21|1239.27
#2013-03-22|1240.75
#2013-03-25|1245.56
#2013-03-26|1254.48
#2013-03-27|1257.77
#2013-03-28|1269.97
#2013-03-29| .
#2013-04-01| .
#2013-04-02|1267.74
#2013-04-03|1268.82
#2013-04-04|1253.10
#2013-04-05|1243.04
#2013-04-08|1249.37
#2013-04-09|1239.51
#2013-04-10|1258.14
#2013-04-11|1242.64
#2013-04-12|1237.97
#2013-04-15|1227.74
#2013-04-16|1213.77
#2013-04-17|1195.05
#2013-04-18|1191.38
#2013-04-19|1193.98
#2013-04-22|1197.56
#2013-04-23|1226.09
#2013-04-24|1235.37
#2013-04-25|1250.34
#2013-04-26|1250.05
#2013-04-29|1250.85
#2013-04-30|1256.27
#2013-05-01| .
#2013-05-02|1244.68
#2013-05-03|1259.28
#2013-05-06|1267.48
#2013-05-07|1291.42
#2013-05-08|1302.78
#2013-05-09| .
#2013-05-10|1316.53
#2013-05-13|1317.30
#2013-05-14|1327.45
#2013-05-15|1327.46
#2013-05-16|1327.38
#2013-05-17|1331.74
#2013-05-20|1329.30
#2013-05-21|1327.63
#2013-05-22|1330.10
#2013-05-23|1303.81
#2013-05-24|1303.37
#2013-05-27|1314.82
#2013-05-28|1327.13
#2013-05-29|1311.48
#2013-05-30|1320.13
#2013-05-31|1313.12
#2013-06-03|1310.70
#2013-06-04|1301.94
#2013-06-05|1272.02
#2013-06-06| .
#2013-06-07|1287.83
#2013-06-10|1289.86
#2013-06-11|1268.74
#2013-06-12|1264.70
#2013-06-13|1256.51
#2013-06-14|1260.09
#2013-06-17|1288.82
#2013-06-18|1292.46
#2013-06-19|1288.45
#2013-06-20|1250.05
#2013-06-21| .
#2013-06-24|1217.69
#2013-06-25|1235.34
#2013-06-26|1250.77
#2013-06-27|1274.97
#2013-06-28|1269.28
#2013-07-01|1279.64
#2013-07-02|1283.98
#2013-07-03|1278.84
#2013-07-04|1302.34
#2013-07-05|1292.05
#2013-07-08|1305.74
#2013-07-09|1318.07
#2013-07-10|1325.55
#2013-07-11|1346.09
#2013-07-12|1345.81
#2013-07-15|1346.72
#2013-07-16|1348.98
#2013-07-17|1358.83
#2013-07-18|1375.97
#2013-07-19|1381.12
#2013-07-22|1376.88
#2013-07-23|1379.52
#2013-07-24|1390.42
#2013-07-25|1395.09
#2013-07-26|1383.22
#2013-07-29|1381.98
#2013-07-30|1387.48
#2013-07-31|1381.36
#2013-08-01|1381.16
#2013-08-02|1385.85
#2013-08-05|1394.74
#2013-08-06|1389.23
#2013-08-07|1381.73
#2013-08-08|1381.04
#2013-08-09|1388.71
#2013-08-12|1391.41
#2013-08-13|1396.20
#2013-08-14|1394.54
#2013-08-15|1374.96
#2013-08-16|1394.62
#2013-08-19|1398.14
#2013-08-20|1393.67
#2013-08-21|1371.41
#2013-08-22|1385.11
#2013-08-23|1394.29
#2013-08-26|1394.24
#2013-08-27|1371.95
#2013-08-28|1364.60
#2013-08-29|1370.67
#2013-08-30|1365.56
#2013-09-02|1381.04
#2013-09-03|1390.27
#2013-09-04|1389.82
#2013-09-05|1405.30
#2013-09-06|1431.21
#2013-09-09|1435.49
#2013-09-10|1450.87
#2013-09-11|1446.79
#2013-09-12|1455.10
#2013-09-13|1457.38
#2013-09-16|1474.05
#2013-09-17|1463.03
#2013-09-18|1459.03
#2013-09-19|1465.19
#2013-09-20|1465.48
#2013-09-23|1458.91
#2013-09-24|1470.26
#2013-09-25|1458.24
#2013-09-26|1454.31
#2013-09-27|1440.85
#2013-09-30|1435.07
#2013-10-01|1450.73
#2013-10-02|1442.20
#2013-10-03|1431.87
#2013-10-04|1423.82
#2013-10-07|1416.40
#2013-10-08|1408.75
#2013-10-09|1399.48
#2013-10-10|1437.25
#2013-10-11|1445.14
#2013-10-14|1442.14
#2013-10-15|1444.82
#2013-10-16|1448.40
#2013-10-17|1444.50
#2013-10-18|1445.68
#2013-10-21|1457.07
#2013-10-22|1469.83
#2013-10-23|1466.92
#2013-10-24|1470.03
#2013-10-25|1461.15
#2013-10-28|1491.03
#2013-10-29|1499.52
#2013-10-30|1502.18
#2013-10-31|1510.32
#2013-11-01|1508.68
#2013-11-04|1508.20
#2013-11-05|1503.52
#2013-11-06|1520.72
#2013-11-07|1529.73
#2013-11-08|1522.41
#2013-11-11|1537.23
#2013-11-12|1527.92
#2013-11-13|1518.27
#2013-11-14|1533.78
#2013-11-15|1539.61
#2013-11-18|1550.94
#2013-11-19|1542.03
#2013-11-20|1541.34
#2013-11-21|1531.43
#2013-11-22|1539.35
#2013-11-25|1552.63
#2013-11-26|1554.42
#2013-11-27|1567.30
#2013-11-28|1565.85
#2013-11-29|1563.48
#2013-12-02|1562.79
#2013-12-03|1530.37
#2013-12-04|1525.68
#2013-12-05|1516.02
#2013-12-06|1523.92
#2013-12-09|1531.49
#2013-12-10|1518.82
#2013-12-11|1527.04
#2013-12-12|1508.27
#2013-12-13|1511.20
#2013-12-16|1533.27
#2013-12-17|1514.57
#2013-12-18|1526.70
#2013-12-19|1558.18
#2013-12-20|1575.79
#2013-12-23|1594.59
#2013-12-24| .
#2013-12-25| .
#2013-12-26| .
#2013-12-27|1615.64
#2013-12-30|1614.32
#2013-12-31| .
#2014-01-01| .
#2014-01-02|1605.12
#2014-01-03|1616.63
#2014-01-06| .
#2014-01-07|1613.15
#2014-01-08|1614.52
#2014-01-09|1614.55
#2014-01-10|1626.31
#2014-01-13|1630.28
#2014-01-14|1632.40
#2014-01-15|1653.60
#2014-01-16|1641.97
#2014-01-17|1647.87
#2014-01-20|1651.25
#2014-01-21|1646.37
#2014-01-22|1648.21
#2014-01-23|1627.38
#2014-01-24|1598.78
#2014-01-27|1583.18
#2014-01-28|1592.91
#2014-01-29|1591.97
#2014-01-30|1587.45
#2014-01-31|1577.07
#2014-02-03|1552.76
#2014-02-04|1563.42
#2014-02-05|1564.86
#2014-02-06|1582.95
#2014-02-07|1593.23
#2014-02-10|1590.81
#2014-02-11|1617.48
#2014-02-12|1617.46
#2014-02-13|1627.56
#2014-02-14|1634.03
#2014-02-17|1641.67
#2014-02-18|1632.86
#2014-02-19|1641.04
#2014-02-20|1634.51
#2014-02-21|1642.28
#2014-02-24|1651.82
#2014-02-25|1653.03
#2014-02-26|1655.83
#2014-02-27|1654.35
#2014-02-28|1660.14
#2014-03-03|1611.00
#2014-03-04|1657.16
#2014-03-05|1654.48
#2014-03-06|1660.75
#2014-03-07|1641.80
#2014-03-10|1638.58
#2014-03-11|1636.70
#2014-03-12|1629.80
#2014-03-13|1627.00
#2014-03-14|1633.04
#2014-03-17|1668.05
#2014-03-18|1681.79
#2014-03-19|1683.89
#2014-03-20|1678.20
#2014-03-21|1670.80
#2014-03-24|1640.99
#2014-03-25|1677.80
#2014-03-26|1691.73
#2014-03-27|1694.42
#2014-03-28|1712.47
#2014-03-31|1734.83
#2014-04-01|1747.17
#2014-04-02|1740.62
#2014-04-03|1742.47
#2014-04-04|1755.45
#2014-04-07|1736.20
#2014-04-08|1730.59
#2014-04-09|1742.94
#2014-04-10|1737.17
#2014-04-11|1704.96
#2014-04-14|1697.89
#2014-04-15|1671.73
#2014-04-16|1692.29
#2014-04-17|1698.14
#2014-04-18| .
#2014-04-21| .
#2014-04-22|1739.73
#2014-04-23|1719.66
#2014-04-24|1733.36
#2014-04-25|1724.72
#2014-04-28|1721.45
#2014-04-29|1764.56
#2014-04-30|1757.22
#2014-05-01| .
#2014-05-02|1772.27
#2014-05-05|1780.00
#2014-05-06|1756.86
#2014-05-07|1746.71
#2014-05-08|1768.56
#2014-05-09|1770.96
#2014-05-12|1799.44
#2014-05-13|1816.27
#2014-05-14|1813.78
#2014-05-15|1799.52
#2014-05-16|1782.27
#2014-05-19|1781.96
#2014-05-20|1779.90
#2014-05-21|1794.37
#2014-05-22|1795.97
#2014-05-23|1807.90
#2014-05-26|1823.22
#2014-05-27|1818.63
#2014-05-28|1822.03
#2014-05-29| .
#2014-05-30|1811.86
#2014-06-02|1815.33
#2014-06-03|1805.33
#2014-06-04|1811.46
#2014-06-05|1812.31
#2014-06-06| .
#2014-06-09|1838.55
#2014-06-10|1838.02
#2014-06-11|1833.65
#2014-06-12|1822.59
#2014-06-13|1804.40
#2014-06-16|1783.95
#2014-06-17|1786.99
#2014-06-18|1783.67
#2014-06-19|1799.26
#2014-06-20| .
#2014-06-23|1805.70
#2014-06-24|1822.36
#2014-06-25|1802.82
#2014-06-26|1799.77
#2014-06-27|1811.32
#2014-06-30|1817.10
#2014-07-01|1836.81
#2014-07-02|1848.67
#2014-07-03|1883.59
#2014-07-04|1877.61
#2014-07-07|1871.24
#2014-07-08|1851.92
#2014-07-09|1851.12
#2014-07-10|1806.83
#2014-07-11|1809.16
#2014-07-14|1836.45
#2014-07-15|1813.83
#2014-07-16|1830.52
#2014-07-17|1819.38
#2014-07-18|1799.12
#2014-07-21|1788.55
#2014-07-22|1805.03
#2014-07-23|1806.38
#2014-07-24|1816.82
#2014-07-25|1808.03
#2014-07-28|1795.46
#2014-07-29|1791.81
#2014-07-30|1782.36
#2014-07-31|1752.10
#2014-08-01|1731.67
#2014-08-04|1732.36
#2014-08-05|1737.66
#2014-08-06|1703.11
#2014-08-07|1681.04
#2014-08-08|1683.77
#2014-08-11|1724.43
#2014-08-12|1714.66
#2014-08-13|1722.12
#2014-08-14|1716.86
#2014-08-15|1711.21
#2014-08-18|1736.67
#2014-08-19|1754.56
#2014-08-20|1757.65
#2014-08-21|1779.79
#2014-08-22|1768.97
#2014-08-25|1789.13
#2014-08-26|1805.79
#2014-08-27|1807.44
#2014-08-28|1788.91
#2014-08-29|1792.93
#2014-09-01|1797.76
#2014-09-02|1801.11
#2014-09-03|1811.03
#2014-09-04|1808.36
#2014-09-05|1798.16
#2014-09-08|1814.04
#2014-09-09|1800.61
#2014-09-10|1795.61
#2014-09-11|1799.23
#2014-09-12|1816.04
#2014-09-15|1805.95
#2014-09-16|1807.79
#2014-09-17|1827.78
#2014-09-18|1836.26
#2014-09-19|1836.08
#2014-09-22|1839.19
#2014-09-23|1814.22
#2014-09-24|1821.96
#2014-09-25|1811.51
#2014-09-26|1815.90
#2014-09-29|1827.08
#2014-09-30|1842.86
#2014-10-01|1814.86
#2014-10-02|1780.19
#2014-10-03|1800.25
#2014-10-06|1789.47
#2014-10-07|1750.18
#2014-10-08|1732.97
#2014-10-09|1727.43
#2014-10-10|1698.33
#2014-10-13|1692.93
#2014-10-14|1729.06
#2014-10-15|1672.40
#2014-10-16|1672.87
#2014-10-17|1736.06
#2014-10-20|1733.00
#2014-10-21|1764.33
#2014-10-22|1798.26
#2014-10-23|1836.18
#2014-10-24|1830.55
#2014-10-27|1834.35
#2014-10-28|1864.52
#2014-10-29|1875.84
#2014-10-30|1874.96
#2014-10-31|1898.06
#2014-11-03|1888.39
#2014-11-04|1885.88
#2014-11-05|1902.06
#2014-11-06|1898.05
#2014-11-07|1922.77
#2014-11-10|1934.37
#2014-11-11|1937.57
#2014-11-12|1916.33
#2014-11-13|1914.21
#2014-11-14|1905.28
#2014-11-17|1903.92
#2014-11-18|1922.52
#2014-11-19|1914.23
#2014-11-20| .
#2014-11-21|1958.97
#2014-11-24|1977.24
#2014-11-25|1993.60
#2014-11-26|1977.41
#2014-11-27|1984.90
#2014-11-28|1978.48
#2014-12-01|1973.54
#2014-12-02|1975.25
#2014-12-03|1990.11
#2014-12-04|1964.75
#2014-12-05| .
#2014-12-08|1996.61
#2014-12-09|1976.54
#2014-12-10|1980.09
#2014-12-11|1994.25
#2014-12-12|1965.75
#2014-12-15|1940.84
#2014-12-16|1965.35
#2014-12-17|1952.54
#2014-12-18|2006.36
#2014-12-19|2012.52
#2014-12-22|2024.83
#2014-12-23|2043.46
#2014-12-24| .
#2014-12-25| .
#2014-12-26| .
#2014-12-29|2052.39
#2014-12-30|2038.89
#2014-12-31| .
#2015-01-01| .
#2015-01-02|2037.09
#2015-01-05|2059.35
#2015-01-06| .
#2015-01-07|2013.02
#2015-01-08|2064.19
#2015-01-09|2056.76
#2015-01-12|2096.25
#2015-01-13|2116.16
#2015-01-14|2072.20
#2015-01-15|2109.62
#2015-01-16|2115.80
#2015-01-19|2125.47
#2015-01-20|2154.72
#2015-01-21|2147.42
#2015-01-22|2175.93
#2015-01-23|2190.50
#2015-01-26|2195.59
#2015-01-27|2164.72
#2015-01-28|2192.88
#2015-01-29|2190.70
#2015-01-30|2197.71
#2015-02-02|2196.68
#2015-02-03|2227.13
#2015-02-04|2217.24
#2015-02-05|2241.12
#2015-02-06|2251.25
#2015-02-09|2250.51
#2015-02-10|2278.85
#2015-02-11|2275.46
#2015-02-12|2341.25
#2015-02-13|2373.32
#2015-02-16|2381.35
#2015-02-17|2352.03
#2015-02-18|2382.58
#2015-02-19|2395.13
#2015-02-20|2391.75
#2015-02-23|2415.24
#2015-02-24|2402.82
#2015-02-25|2414.42
#2015-02-26|2425.90
#2015-02-27|2429.16
#2015-03-02|2408.38
#2015-03-03|2363.19
#2015-03-04|2358.77
#2015-03-05|2362.46
#2015-03-06|2341.43
#2015-03-09|2346.49
#2015-03-10|2320.94
#2015-03-11|2370.26
#2015-03-12|2364.84
#2015-03-13|2377.47
#2015-03-16|2406.85
#2015-03-17|2382.34
#2015-03-18|2409.11
#2015-03-19|2419.45
#2015-03-20|2436.74
#2015-03-23|2421.03
#2015-03-24|2437.34
#2015-03-25|2413.91
#2015-03-26|2397.34
#2015-03-27|2389.68
#2015-03-30|2436.53
#2015-03-31|2418.09
#2015-04-01|2429.71
#2015-04-02|2450.24
#2015-04-03| .
#2015-04-06| .
#2015-04-07|2483.35
#2015-04-08|2483.06
#2015-04-09|2522.47
#2015-04-10|2547.17
#2015-04-13|2553.00
#2015-04-14|2546.29
#2015-04-15|2556.85
#2015-04-16|2528.93
#2015-04-17|2458.80
#2015-04-20|2491.80
#2015-04-21|2539.86
#2015-04-22|2512.73
#2015-04-23|2482.07
#2015-04-24|2506.12
#2015-04-27|2516.85
#2015-04-28|2453.18
#2015-04-29|2364.57
#2015-04-30|2357.88
#2015-05-01| .
#2015-05-04|2394.00
#2015-05-05|2361.72
#2015-05-06|2310.21
#2015-05-07|2293.58
#2015-05-08|2339.31
#2015-05-11|2350.06
#2015-05-12|2321.35
#2015-05-13|2351.87
#2015-05-14| .
#2015-05-15|2361.76
#2015-05-18|2372.93
#2015-05-19|2410.04
#2015-05-20|2405.92
#2015-05-21|2424.39
#2015-05-22|2440.30
#2015-05-25|2427.35
#2015-05-26|2413.43
#2015-05-27|2443.70
#2015-05-28|2447.91
#2015-05-29|2428.07
#2015-06-01|2438.69
#2015-06-02|2426.67
#2015-06-03|2427.24
#2015-06-04|2376.90
#2015-06-05|2345.41
#2015-06-08|2322.37
#2015-06-09|2321.66
#2015-06-10|2333.76
#2015-06-11|2332.14
#2015-06-12|2316.35
#2015-06-15|2268.60
#2015-06-16|2299.72
#2015-06-17|2279.03
#2015-06-18|2273.43
#2015-06-19| .
#2015-06-22|2322.08
#2015-06-23|2358.01
#2015-06-24|2335.85
#2015-06-25|2344.64
#2015-06-26|2351.81
#2015-06-29|2282.35
#2015-06-30|2258.91
#2015-07-01|2318.16
#2015-07-02|2320.36
#2015-07-03|2317.43
#2015-07-06|2275.36
#2015-07-07|2246.04
#2015-07-08|2245.55
#2015-07-09|2299.68
#2015-07-10|2356.64
#2015-07-13|2413.82
#2015-07-14|2411.00
#2015-07-15|2393.37
#2015-07-16|2440.94
#2015-07-17|2459.21
#2015-07-20|2484.03
#2015-07-21|2453.17
#2015-07-22|2440.38
#2015-07-23|2430.57
#2015-07-24|2403.60
#2015-07-27|2346.50
#2015-07-28|2387.39
#2015-07-29|2413.44
#2015-07-30|2422.49
#2015-07-31|2464.15
#2015-08-03|2476.86
#2015-08-04|2465.74
#2015-08-05|2482.98
#2015-08-06|2477.69
#2015-08-07|2464.01
#2015-08-10|2497.53
#2015-08-11|2482.66
#2015-08-12|2400.98
#2015-08-13|2430.72
#2015-08-14|2435.07
#2015-08-17|2438.69
#2015-08-18|2434.05
#2015-08-19|2397.23
#2015-08-20|2354.19
#2015-08-21|2278.64
#2015-08-24|2168.39
#2015-08-25|2249.57
#2015-08-26|2235.61
#2015-08-27|2293.36
#2015-08-28|2300.08
#2015-08-31|2307.66
#2015-09-01|2246.87
#2015-09-02|2243.54
#2015-09-03|2320.32
#2015-09-04|2260.40
#2015-09-07|2270.16
#2015-09-08|2290.94
#2015-09-09|2337.78
#2015-09-10|2331.50
#2015-09-11|2325.05
#2015-09-14|2277.64
#2015-09-15|2277.99
#2015-09-16|2286.72
#2015-09-17|2293.56
#2015-09-18|2259.50
#2015-09-21|2277.41
#2015-09-22|2231.70
#2015-09-23|2216.46
#2015-09-24|2172.22
#2015-09-25|2211.42
#2015-09-28|2183.62
#2015-09-29|2174.28
#2015-09-30|2204.64
#2015-10-01|2200.33
#2015-10-02|2211.83
#2015-10-05|2277.68
#2015-10-06|2276.92
#2015-10-07|2255.59
#2015-10-08|2294.04
#2015-10-09|2323.52
#2015-10-12|2310.63
#2015-10-13|2278.83
#2015-10-14|2221.01
#2015-10-15|2234.67
#2015-10-16|2219.51
#2015-10-19|2190.09
#2015-10-20|2242.11
#2015-10-21|2264.88
#2015-10-22|2314.15
#2015-10-23|2359.91
#2015-10-26|2352.09
#2015-10-27|2334.97
#2015-10-28|2398.61
#2015-10-29|2398.99
#2015-10-30|2411.65
#2015-11-02|2430.25
#2015-11-03|2446.41
#2015-11-04|2464.55
#2015-11-05|2474.58
#2015-11-06|2486.31
#2015-11-09|2452.41
#2015-11-10|2451.19
#2015-11-11|2467.19
#2015-11-12|2437.34
#2015-11-13|2419.19
#2015-11-16|2464.05
#2015-11-17|2503.88
#2015-11-18|2510.01
#2015-11-19|2520.64
#2015-11-20|2531.18
#2015-11-23|2528.62
#2015-11-24|2494.14
#2015-11-25|2533.46
#2015-11-26|2535.82
#2015-11-27|2543.82
#2015-11-30|2570.70
#2015-12-01|2581.03
#2015-12-02|2591.17
#2015-12-03|2545.95
#2015-12-04|2534.77
#2015-12-07|2563.81
#2015-12-08|2507.22
#2015-12-09|2502.54
#2015-12-10|2487.95
#2015-12-11|2449.83
#2015-12-14|2420.96
#2015-12-15|2450.46
#2015-12-16|2460.31
#2015-12-17|2489.11
#2015-12-18|2447.79
#2015-12-21|2444.47
#2015-12-22|2422.05
#2015-12-23|2469.94
#2015-12-24| .
#2015-12-25| .
#2015-12-28|2452.78
#2015-12-29|2490.96
#2015-12-30|2489.86
#2015-12-31| .
#2016-01-01| .
#2016-01-04|2409.97
#2016-01-05|2411.55
#2016-01-06| .
#2016-01-07|2372.14
#2016-01-08|2346.11
#2016-01-11|2341.42
#2016-01-12|2358.43
#2016-01-13|2356.89
#2016-01-14|2298.07
#2016-01-15|2250.50
#2016-01-18|2283.45
#2016-01-19|2323.31
#2016-01-20|2268.72
#2016-01-21|2275.27
#2016-01-22|2340.81
#2016-01-25|2364.52
#2016-01-26|2398.72
#2016-01-27|2414.99
#2016-01-28|2423.54
#2016-01-29|2490.75
#2016-02-01|2478.33
#2016-02-02|2426.11
#2016-02-03|2400.33
#2016-02-04|2388.56
#2016-02-05|2363.59
#2016-02-08|2196.22
#2016-02-09|2192.50
#2016-02-10|2245.98
#2016-02-11|2184.89
#2016-02-12|2232.18
#2016-02-15|2314.44
#2016-02-16|2296.66
#2016-02-17|2402.30
#2016-02-18|2423.14
#2016-02-19|2410.97
#2016-02-22|2448.23
#2016-02-23|2426.80
#2016-02-24|2360.73
#2016-02-25|2437.35
#2016-02-26|2440.62
#2016-02-29|2469.90
#2016-03-01|2506.87
#2016-03-02|2461.30
#2016-03-03|2444.45
#2016-03-04|2468.63
#2016-03-07|2442.93
#2016-03-08|2430.97
#2016-03-09|2432.52
#2016-03-10|2403.89
#2016-03-11|2454.95
#2016-03-14|2456.98
#2016-03-15|2447.09
#2016-03-16|2427.57
#2016-03-17|2414.22
#2016-03-18|2430.43
#2016-03-21|2420.96
#2016-03-22|2438.39
#2016-03-23|2427.47
#2016-03-24|2403.33
#2016-03-25| .
#2016-03-28| .
#2016-03-29|2407.17
#2016-03-30|2462.90
#2016-03-31|2452.84
#2016-04-01|2446.28
#2016-04-04|2425.81
#2016-04-05|2402.75
#2016-04-06|2432.94
#2016-04-07|2377.24
#2016-04-08|2424.41
#2016-04-11|2419.52
#2016-04-12|2422.02
#2016-04-13|2440.47
#2016-04-14|2450.17
#2016-04-15|2452.13
#2016-04-18|2458.44
#2016-04-19|2490.96
#2016-04-20|2498.55
#2016-04-21|2495.30
#2016-04-22|2470.12
#2016-04-25|2485.99
#2016-04-26|2501.58
#2016-04-27|2541.22
#2016-04-28|2558.72
#2016-04-29|2502.70
#2016-05-02|2485.03
#2016-05-03|2477.41
#2016-05-04|2462.48
#2016-05-05| .
#2016-05-06|2451.35
#2016-05-09|2486.91
#2016-05-10|2486.44
#2016-05-11|2501.78
#2016-05-12|2476.51
#2016-05-13|2502.48
#2016-05-16|2524.74
#2016-05-17|2509.08
#2016-05-18|2525.83
#2016-05-19|2499.03
#2016-05-20|2537.44
#2016-05-23|2541.11
#2016-05-24|2579.22
#2016-05-25|2572.09
#2016-05-26|2580.77
#2016-05-27|2585.63
#2016-05-30|2600.29
#2016-05-31|2630.56
#2016-06-01|2613.52
#2016-06-02|2602.47
#2016-06-03|2575.53
#2016-06-06| .
#2016-06-07|2620.50
#2016-06-08|2616.32
#2016-06-09|2597.14
#2016-06-10|2531.73
#2016-06-13|2491.49
#2016-06-14|2450.62
#2016-06-15|2487.75
#2016-06-16|2437.20
#2016-06-17|2462.52
#2016-06-20|2542.32
#2016-06-21|2546.85
#2016-06-22|2554.34
#2016-06-23|2591.71
#2016-06-24| .
#2016-06-27|2400.15
#2016-06-28|2457.12
#2016-06-29|2521.58
#2016-06-30|2563.46
#2016-07-01|2602.52
#2016-07-04|2569.41
#2016-07-05|2525.82
#2016-07-06|2503.88
#2016-07-07|2537.34
#2016-07-08|2562.76
#2016-07-11|2636.80
#2016-07-12|2642.93
#2016-07-13|2646.65
#2016-07-14|2647.64
#2016-07-15|2655.54
#2016-07-18|2659.07
#2016-07-19|2723.40
#2016-07-20|2748.64
#2016-07-21|2742.93
#2016-07-22|2703.63
#2016-07-25|2721.03
#2016-07-26|2726.89
#2016-07-27|2746.49
#2016-07-28|2752.88
#2016-07-29|2758.13
#2016-08-01|2734.00
#2016-08-02|2706.56
#2016-08-03|2691.79
#2016-08-04|2726.63
#2016-08-05|2735.41
#2016-08-08|2747.26
#2016-08-09|2789.04
#2016-08-10|2770.25
#2016-08-11|2792.21
#2016-08-12|2800.00
#2016-08-15|2799.22
#2016-08-16|2769.03
#2016-08-17|2723.99
#2016-08-18|2760.00
#2016-08-19|2741.47
#2016-08-22|2759.69
#2016-08-23|2782.13
#2016-08-24|2774.99
#2016-08-25|2762.16
#2016-08-26|2782.67
#2016-08-29|2781.00
#2016-08-30|2745.35
#2016-08-31|2729.65
#2016-09-01|2727.54
#2016-09-02|2746.87
#2016-09-05|2768.81
#2016-09-06|2784.23
#2016-09-07|2774.08
#2016-09-08|2761.69
#2016-09-09|2729.30
#2016-09-12|2725.01
#2016-09-13|2721.39
#2016-09-14|2725.49
#2016-09-15|2729.07
#2016-09-16|2736.26
#2016-09-19|2768.10
#2016-09-20|2763.49
#2016-09-21|2761.41
#2016-09-22|2813.58
#2016-09-23|2800.04
#2016-09-26|2764.35
#2016-09-27|2766.20
#2016-09-28|2790.48
#2016-09-29|2782.78
#2016-09-30|2789.30
#2016-10-03|2784.00
#2016-10-04|2815.63
#2016-10-05|2780.59
#2016-10-06|2775.84
#2016-10-07|2757.74
#2016-10-10|2781.12
#2016-10-11|2750.39
#2016-10-12|2756.83
#2016-10-13|2753.27
#2016-10-14|2818.19
#2016-10-17|2788.95
#2016-10-18|2839.22
#2016-10-19|2834.39
#2016-10-20|2831.89
#2016-10-21|2754.46
#2016-10-24|2745.80
#2016-10-25|2732.35
#2016-10-26|2743.56
#2016-10-27|2733.78
#2016-10-28|2702.48
#2016-10-31|2680.78
#2016-11-01|2670.03
#2016-11-02|2652.53
#2016-11-03|2649.15
#2016-11-04|2620.78
#2016-11-07|2669.90
#2016-11-08|2669.97
#2016-11-09|2728.38
#2016-11-10|2742.60
#2016-11-11|2693.75
#2016-11-14|2661.25
#2016-11-15|2690.24
#2016-11-16|2697.12
#2016-11-17|2724.19
#2016-11-18|2740.41
#2016-11-21|2746.52
#2016-11-22|2730.06
#2016-11-23|2721.50
#2016-11-24|2713.97
#2016-11-25|2736.31
#2016-11-28|2718.16
#2016-11-29|2732.86
#2016-11-30|2772.34
#2016-12-01|2750.14
#2016-12-02|2707.56
#2016-12-05|2704.33
#2016-12-06|2714.46
#2016-12-07|2707.10
#2016-12-08|2706.02
#2016-12-09|2742.01
#2016-12-12|2728.34
#2016-12-13|2773.50
#2016-12-14|2767.78
#2016-12-15|2778.79
#2016-12-16|2780.25
#2016-12-19|2788.57
#2016-12-20|2789.84
#2016-12-21|2768.24
#2016-12-22|2770.14
#2016-12-23|2769.56
#2016-12-26| .
#2016-12-27|2784.22
#2016-12-28|2785.20
#2016-12-29|2769.44
#2016-12-30|2766.06
#2017-01-02|2787.31
#2017-01-03|2795.22
#2017-01-04|2780.14
#2017-01-05|2744.07
#2017-01-06| .
#2017-01-09|2736.32
#2017-01-10|2742.62
#2017-01-11|2755.77
#2017-01-12|2724.31
#2017-01-13|2752.88
#2017-01-16|2750.18
#2017-01-17|2741.47
#2017-01-18|2762.04
#2017-01-19|2743.13
#2017-01-20|2754.20
#2017-01-23|2743.30
#2017-01-24|2769.29
#2017-01-25|2799.89
#2017-01-26|2816.28
#2017-01-27|2794.37
#2017-01-30|2773.92
#2017-01-31|2768.97
#2017-02-01|2803.61
#2017-02-02|2776.36
#2017-02-03|2817.96
#2017-02-06|2781.01
#2017-02-07|2798.97
#2017-02-08|2824.57
#2017-02-09|2819.42
#2017-02-10|2842.50
#2017-02-13|2878.13
#2017-02-14|2868.40
#2017-02-15|2878.20
#2017-02-16|2870.27
#2017-02-17|2878.25
#2017-02-20|2902.82
#2017-02-21|2918.63
#2017-02-22|2909.16
#2017-02-23|2930.06
#2017-02-24|2893.27
#2017-02-27|2891.02
#2017-02-28|2895.74
#2017-03-01|2928.19
#2017-03-02|2896.05
#2017-03-03|2884.59
#2017-03-06|2879.44
#2017-03-07|2875.33
#2017-03-08|2881.68
#2017-03-09|2877.53
#2017-03-10|2869.95
#2017-03-13|2891.70
#2017-03-14|2880.22
#2017-03-15|2878.50
#2017-03-16|2899.28
#2017-03-17|2901.06
#2017-03-20|2922.13
#2017-03-21|2904.01
#2017-03-22|2898.61
#2017-03-23|2923.49
#2017-03-24|2924.26
#2017-03-27|2900.24
#2017-03-28|2921.57
#2017-03-29|2943.51
#2017-03-30|2958.91
#2017-03-31|2969.74
#2017-04-03|2947.55
#2017-04-04|2953.69
#2017-04-05|2957.95
#2017-04-06|2977.93
#2017-04-07|2988.48
#2017-04-10|2995.43
#2017-04-11|3015.91
#2017-04-12|3033.92
#2017-04-13|3017.75
#2017-04-14| .
#2017-04-17| .
#2017-04-18|3027.42
#2017-04-19|3038.67
#2017-04-20|3047.73
#2017-04-21|3052.51
#2017-04-24|3116.21
#2017-04-25|3133.77
#2017-04-26|3141.76
#2017-04-27|3172.93
#2017-04-28|3163.80
#2017-05-01| .
#2017-05-02|3203.94
#2017-05-03|3172.73
#2017-05-04|3194.91
#2017-05-05|3215.76
#2017-05-08|3207.04
#2017-05-09|3248.62
#2017-05-10|3239.13
#2017-05-11|3251.45
#2017-05-12|3245.91
#2017-05-15|3227.32
#2017-05-16|3230.46
#2017-05-17|3162.92
#2017-05-18|3133.53
#2017-05-19|3149.97
#2017-05-22|3152.99
#2017-05-23|3167.10
#2017-05-24|3167.17
#2017-05-25| .
#2017-05-26|3178.72
#2017-05-29|3170.43
#2017-05-30|3188.10
#2017-05-31|3204.99
#2017-06-01|3219.24
#2017-06-02|3233.41
#2017-06-05|3216.52
#2017-06-06| .
#2017-06-07|3205.21
#2017-06-08|3203.38
#2017-06-09|3232.51
#2017-06-12|3188.59
#2017-06-13|3210.25
#2017-06-14|3210.73
#2017-06-15|3180.92
#2017-06-16|3218.65
#2017-06-19|3241.59
#2017-06-20|3237.86
#2017-06-21|3214.89
#2017-06-22|3204.64
#2017-06-23| .
#2017-06-26|3203.10
#2017-06-27|3167.66
#2017-06-28|3155.73
#2017-06-29|3092.41
#2017-06-30|3088.43
#2017-07-03|3110.60
#2017-07-04|3087.68
#2017-07-05|3111.78
#2017-07-06|3078.74
#2017-07-07|3072.35
#2017-07-10|3077.83
#2017-07-11|3063.58
#2017-07-12|3127.13
#2017-07-13|3095.01
#2017-07-14|3069.32
#2017-07-17|3087.71
#2017-07-18|3061.90
#2017-07-19|2980.57
#2017-07-20|2977.61
#2017-07-21|2919.72
#2017-07-24|2898.17
#2017-07-25|2898.44
#2017-07-26|2918.30
#2017-07-27|2931.06
#2017-07-28|2897.94
#2017-07-31|2880.78
#2017-08-01|2910.19
#2017-08-02|2883.36
#2017-08-03|2879.84
#2017-08-04|2899.87
#2017-08-07|2915.39
#2017-08-08|2927.39
#2017-08-09|2914.31
#2017-08-10|2880.36
#2017-08-11|2849.27
#2017-08-14|2888.88
#2017-08-15|2870.70
#2017-08-16|2882.62
#2017-08-17|2857.65
#2017-08-18|2825.32
#2017-08-21|2817.78
#2017-08-22|2858.16
#2017-08-23|2827.13
#2017-08-24|2816.02
#2017-08-25|2809.93
#2017-08-28|2791.41
#2017-08-29|2770.34
#2017-08-30|2798.75
#2017-08-31|2843.05
#2017-09-01|2860.47
#2017-09-04|2839.73
#2017-09-05|2848.13
#2017-09-06|2830.76
#2017-09-07|2858.15
#2017-09-08|2845.21
#2017-09-11|2873.88
#2017-09-12|2894.47
#2017-09-13|2893.38
#2017-09-14|2889.96
#2017-09-15|2883.55
#2017-09-18|2907.35
#2017-09-19|2905.50
#2017-09-20|2900.77
#2017-09-21|2922.75
#2017-09-22|2920.35
#2017-09-25|2900.77
#2017-09-26|2915.59
#2017-09-27|2953.38
#2017-09-28|2972.21
#2017-09-29|2992.54
#2017-10-02|2994.27
#2017-10-03|2994.18
#2017-10-04|2993.41
#2017-10-05|2924.16
#2017-10-06|2902.61
#2017-10-09|2902.06
#2017-10-10|2905.90
#2017-10-11|2903.96
#2017-10-12|2906.76
#2017-10-13|2921.38
#2017-10-16|2896.01
#2017-10-17|2888.22
#2017-10-18|2901.61
#2017-10-19|2906.92
#2017-10-20|2876.57
#2017-10-23|2850.68
#2017-10-24|2853.01
#2017-10-25|2812.66
#2017-10-26|2849.82
#2017-10-27|2836.35
#2017-10-30|2848.67
#2017-10-31|2855.71
#2017-11-01|2848.52
#2017-11-02|2850.88
#2017-11-03|2871.55
#2017-11-06|2856.01
#2017-11-07|2834.36
#2017-11-08|2812.36
#2017-11-09|2776.25
#2017-11-10|2746.88
#2017-11-13|2738.46
#2017-11-14|2739.44
#2017-11-15|2728.97
#2017-11-16|2782.46
#2017-11-17|2755.63
#2017-11-20|2744.13
#2017-11-21|2744.59
#2017-11-22|2760.02
#2017-11-23|2752.68
#2017-11-24|2754.39
#2017-11-27|2731.45
#2017-11-28|2751.32
#2017-11-29|2764.27
#2017-11-30|2748.90
#2017-12-01|2726.54
#2017-12-04|2789.88
#2017-12-05|2798.67
#2017-12-06|2768.08
#2017-12-07|2765.90
#2017-12-08|2766.64
#2017-12-11|2770.29
#2017-12-12|2778.87
#2017-12-13|2749.11
#2017-12-14|2732.91
#2017-12-15|2682.60
#2017-12-18|2707.90
#2017-12-19|2714.78
#2017-12-20|2715.99
#2017-12-21|2730.54
#2017-12-22|2729.10
#2017-12-25| .
#2017-12-26| .
#2017-12-27|2727.52
#2017-12-28|2720.24
#2017-12-29|2708.26
#2018-01-01| .
#2018-01-02|2695.44
#2018-01-03|2712.51
#2018-01-04|2738.38
#2018-01-05|2757.74
#2018-01-08|2764.93
#2018-01-09|2811.41
#2018-01-10|2794.69
#2018-01-11|2779.05
#2018-01-12|2796.68
#2018-01-15|2791.90
#2018-01-16|2778.40
#2018-01-17|2724.85
#2018-01-18|2735.91
#2018-01-19|2744.02
#2018-01-22|2752.54
#2018-01-23|2773.37
#2018-01-24|2737.13
#2018-01-25|2708.62
#2018-01-26|2734.82
#2018-01-29|2710.15
#2018-01-30|2690.27
#2018-01-31|2694.25
#2018-02-01|2701.37
#2018-02-02|2701.69
#2018-02-05|2631.35
#2018-02-06|2639.49
#2018-02-07|2679.31
#2018-02-08|2622.29
#2018-02-09|2592.73
#2018-02-12|2635.86
#2018-02-13|2642.32
#2018-02-14|2696.07
#2018-02-15|2706.92
#2018-02-16|2746.77
#2018-02-19|2736.96
#2018-02-20|2775.98
#2018-02-21|2782.43
#2018-02-22|2787.56
#2018-02-23|2799.18
#2018-02-26|2803.70
#2018-02-27|2805.16
#2018-02-28|2806.11
#2018-03-01|2761.45
#2018-03-02|2698.24
#2018-03-05|2744.36
#2018-03-06|2765.00
#2018-03-07|2764.41
#2018-03-08|2807.41
#2018-03-09|2821.49
#2018-03-12|2830.28
#2018-03-13|2805.03
#2018-03-14|2804.99
#2018-03-15|2813.33
#2018-03-16|2779.60
#2018-03-19|2754.12
#2018-03-20|2748.27
#2018-03-21|2733.06
#2018-03-22|2689.18
#2018-03-23|2690.19
#2018-03-26|2662.52
#2018-03-27|2710.34
#2018-03-28|2715.55
#2018-03-29|2764.05
#2018-03-30| .
#2018-04-02| .
#2018-04-03|2697.41
#2018-04-04|2671.71
#2018-04-05|2740.43
#2018-04-06|2736.05
#2018-04-09|2748.10
#2018-04-10|2746.63
#2018-04-11|2712.58
#2018-04-12|2727.59
#2018-04-13|2749.66
#2018-04-16|2753.37
#2018-04-17|2778.70
#2018-04-18|2782.26
#2018-04-19|2799.51
#2018-04-20|2815.25
#2018-04-23|2819.96
#2018-04-24|2798.02
#2018-04-25|2830.16
#2018-04-26|2884.63
#2018-04-27|2891.37
#2018-04-30|2896.45
#2018-05-01|2896.45
#2018-05-02|2935.07
#2018-05-03|2904.91
#2018-05-04|2917.91
#2018-05-07|2956.08
#2018-05-08|2975.91
#2018-05-09|2975.43
#2018-05-10|2975.43
#2018-05-11|2978.04
#2018-05-14|2963.06
#2018-05-15|2968.55
#2018-05-16|2960.80
#2018-05-17|2983.53
#2018-05-18|2998.88
#2018-05-21|3019.18
#2018-05-22|3013.05
#2018-05-23|2985.98
#2018-05-24|2979.65
#2018-05-25|2982.70
#2018-05-28|2984.92
#2018-05-29|2965.61
#2018-05-30|2943.65
#2018-05-31|2939.81
#2018-06-01|2975.95
#2018-06-04|2969.14
#2018-06-05|2955.20
#2018-06-06| .
#2018-06-07|2935.66
#2018-06-08|2935.35
#2018-06-11|2943.61
#2018-06-12|2938.69
#2018-06-13|2933.32
#2018-06-14|2965.68
#2018-06-15|2931.60
#2018-06-18|2934.53
#2018-06-19|2925.43
#2018-06-20|2939.18
#2018-06-21|2894.62
#2018-06-22| .
#2018-06-25|2873.29
#2018-06-26|2862.09
#2018-06-27|2880.64
#2018-06-28|2862.84
#2018-06-29|2940.10
#2018-07-02|2895.65
#2018-07-03|2871.28
#2018-07-04|2833.28
#2018-07-05|2841.02
#2018-07-06|2769.49
#2018-07-09|2814.39
#2018-07-10|2843.00
#2018-07-11|2814.10
#2018-07-12|2839.22
#2018-07-13|2860.87
#2018-07-16|2875.48
#2018-07-17|2862.09
#2018-07-18|2836.27
#2018-07-19|2815.47
#2018-07-20|2805.66
#2018-07-23|2801.85
#2018-07-24|2824.82
#2018-07-25|2830.05
#2018-07-26|2849.38
#2018-07-27|2860.52
#2018-07-30|2859.62
#2018-07-31|2861.04
#2018-08-01|2858.86
#2018-08-02|2851.44
#2018-08-03|2869.08
#2018-08-06|2869.16
#2018-08-07|2882.55
#2018-08-08|2894.06
#2018-08-09|2919.02
#2018-08-10|2906.67
#2018-08-13|2899.15
#2018-08-14|2899.22
#2018-08-15|2880.03
#2018-08-16|2906.33
#2018-08-17|2941.78
#2018-08-20|2963.46
#2018-08-21|2957.11
#2018-08-22|2954.14
#2018-08-23|2947.97
#2018-08-24|2955.88
#2018-08-27|2985.34
#2018-08-28|3009.17
#2018-08-29|3026.58
#2018-08-30|3038.20
#2018-08-31|3031.64
#2018-09-03|3034.65
#2018-09-04|3001.95
#2018-09-05|2982.95
#2018-09-06|2985.16
#2018-09-07|2970.44
#2018-09-10|2981.11
#2018-09-11|2990.13
#2018-09-12|3011.01
#2018-09-13|3012.22
#2018-09-14|3057.73
#2018-09-17|3067.02
#2018-09-18|3028.12
#2018-09-19|3021.19
#2018-09-20|3014.28
#2018-09-21|3016.46
#2018-09-24|2993.54
#2018-09-25|2985.32
#2018-09-26|2982.09
#2018-09-27|2996.06
#2018-09-28|2977.92
#2018-10-01|2999.56
#2018-10-02|2997.75
#2018-10-03|3042.90
#2018-10-04|2997.90
#2018-10-05|2990.40
#2018-10-08|2976.51
#2018-10-09|2964.65
#2018-10-10|2897.02
#2018-10-11|2807.31
#2018-10-12|2780.57
#2018-10-15|2766.13
#2018-10-16|2793.83
#2018-10-17|2798.93
#2018-10-18|2771.81
#2018-10-19|2741.35
#2018-10-22|2745.20
#2018-10-23|2700.62
#2018-10-24|2696.16
#2018-10-25|2690.63
#2018-10-26|2673.44
#2018-10-29|2728.53
#2018-10-30|2733.69
#2018-10-31|2809.66
#2018-11-01|2789.00
#2018-11-02|2780.01
#2018-11-05|2757.54
#2018-11-06|2774.74
#2018-11-07|2784.58
#2018-11-08|2775.68
#2018-11-09|2782.02
#2018-11-12|2753.48
#2018-11-13|2764.18
#2018-11-14|2724.78
#2018-11-15|2707.06
#2018-11-16|2739.84
#2018-11-19|2685.39
#2018-11-20|2663.95
#2018-11-21|2681.35
#2018-11-22|2645.86
#2018-11-23|2642.65
#2018-11-26|2674.51
#2018-11-27|2659.01
#2018-11-28|2661.93
#2018-11-29|2679.43
#2018-11-30|2686.88
#2018-12-03|2694.37
#2018-12-04|2676.40
#2018-12-05|2608.76
#2018-12-06|2552.58
#2018-12-07|2574.73
#2018-12-10|2540.30
#2018-12-11|2632.63
#2018-12-12|2687.12
#2018-12-13|2680.65
#2018-12-14|2662.36
#2018-12-17|2630.07
#2018-12-18|2614.57
#2018-12-19|2632.10
#2018-12-20|2599.58
#2018-12-21|2585.68
#2018-12-24| .
#2018-12-25| .
#2018-12-26| .
#2018-12-27|2549.95
#2018-12-28|2598.57
#2018-12-31| .
#2019-01-01| .
#2019-01-02|2588.89
#2019-01-03|2569.82
#2019-01-04|2624.15
#2019-01-07|2638.97
#2019-01-08|2669.83
#2019-01-09|2685.51
#2019-01-10|2672.56
#2019-01-11|2678.75
#2019-01-14|2670.13
#2019-01-15|2675.63
#2019-01-16|2698.99
#2019-01-17|2727.56
#2019-01-18|2773.79
#2019-01-21|2774.60
#2019-01-22|2762.22
#2019-01-23|2749.90
#2019-01-24|2739.06
#2019-01-25|2768.16
#2019-01-28|2750.59
#2019-01-29|2785.78
#2019-01-30|2766.44
#2019-01-31|2765.32
#2019-02-01|2793.38
#2019-02-04|2803.98
#2019-02-05|2917.83
#2019-02-06|2950.73
#2019-02-07|2943.60
#2019-02-08|2910.13
#2019-02-11|2926.01
#2019-02-12|2926.84
#2019-02-13|2961.92
#2019-02-14|2974.50
#2019-02-15|2992.50
#2019-02-18|3007.37
#2019-02-19|3014.91
#2019-02-20|3055.21
#2019-02-21|3058.82
#2019-02-22|3072.44
#2019-02-25|3070.36
#2019-02-26|3079.75
#2019-02-27|3054.28
#2019-02-28|3054.31
#2019-03-01|3058.70
#2019-03-04|3106.78
#2019-03-05|3103.82
#2019-03-06|3088.97
#2019-03-07|3048.20
#2019-03-08|3053.84
#2019-03-11|3061.75
#2019-03-12|3075.26
#2019-03-13|3083.39
#2019-03-14|3113.60
#2019-03-15|3132.78
#2019-03-18|3134.38
#2019-03-19|3138.09
#2019-03-20|3133.80
#2019-03-21|3126.96
#2019-03-22|3083.66
#2019-03-25|3078.17
#2019-03-26|3088.56
#2019-03-27|3121.15
#2019-03-28|3152.73
#2019-03-29|3163.19
#2019-04-01|3217.02
#2019-04-02|3179.44
#2019-04-03|3246.22
#2019-04-04|3237.19
#2019-04-05|3242.15
#2019-04-08|3257.85
#2019-04-09|3240.20
#2019-04-10|3283.11
#2019-04-11|3289.25
#2019-04-12|3311.30
#2019-04-15|3301.35
#2019-04-16|3295.73
#2019-04-17|3311.10
#2019-04-18|3352.20
#2019-04-19|3352.20
#2019-04-22|3352.20
#2019-04-23|3357.22
#2019-04-24|3372.02
#2019-04-25|3355.47
#2019-04-26|3318.57
#2019-04-29|3340.99
#2019-04-30|3309.49
#2019-05-01| .
#2019-05-02|3305.02
#2019-05-03|3324.79
#2019-05-06|3279.75
#2019-05-07|3235.87
#2019-05-08|3245.36
#2019-05-09|3204.91
#2019-05-10|3208.30
#2019-05-13|3184.14
#2019-05-14|3219.49
#2019-05-15|3225.66
#2019-05-16|3271.01
#2019-05-17|3253.01
#2019-05-20|3214.24
#2019-05-21|3235.73
#2019-05-22|3237.86
#2019-05-23|3181.95
#2019-05-24|3196.32
#2019-05-27|3183.25
#2019-05-28|3189.72
#2019-05-29|3141.52
#2019-05-30| .
#2019-05-31|3081.83
#2019-06-03|3097.64
#2019-06-04|3131.44
#2019-06-05|3164.54
#2019-06-06| .
#2019-06-07|3256.92
#2019-06-10|3276.54
#2019-06-11|3309.69
#2019-06-12|3331.81
#2019-06-13|3360.90
#2019-06-14|3352.28
#2019-06-17|3351.60
#2019-06-18|3389.82
#2019-06-19|3379.21
#2019-06-20|3394.44
#2019-06-21| .
#2019-06-24|3367.26
#2019-06-25|3374.03
#2019-06-26|3365.55
#2019-06-27|3365.70
#2019-06-28|3413.97
#2019-07-01|3447.29
#2019-07-02|3448.50
#2019-07-03|3483.81
#2019-07-04|3499.96
#2019-07-05|3468.88
#2019-07-08|3498.93
#2019-07-09|3482.76
#2019-07-10|3459.32
#2019-07-11|3457.75
#2019-07-12|3475.08
#2019-07-15|3497.09
#2019-07-16|3519.11
#2019-07-17|3544.52
#2019-07-18|3510.20
#2019-07-19|3556.56
#2019-07-22|3570.93
#2019-07-23|3592.26
#2019-07-24|3569.48
#2019-07-25|3583.13
#2019-07-26|3592.73
#2019-07-29|3585.35
#2019-07-30|3553.14
#2019-07-31|3567.89
#2019-08-01|3591.06
#2019-08-02|3519.26
#2019-08-05|3438.92
#2019-08-06|3432.02
#2019-08-07|3453.77
#2019-08-08|3511.91
#2019-08-09|3470.98
#2019-08-12|3460.97
#2019-08-13|3464.50
#2019-08-14|3390.42
#2019-08-15|3379.84
#2019-08-16|3396.42
#2019-08-19|3418.75
#2019-08-20|3413.65
#2019-08-21|3418.33
#2019-08-22|3329.82
#2019-08-23|3317.83
#2019-08-26|3314.83
#2019-08-27|3329.50
#2019-08-28|3283.82
#2019-08-29|3330.08
#2019-08-30|3355.86
#2019-09-02|3366.20
#2019-09-03|3388.10
#2019-09-04|3436.22
#2019-09-05|3428.72
#2019-09-06|3449.26
#2019-09-09|3438.31
#2019-09-10|3451.81
#2019-09-11|3478.36
#2019-09-12|3502.66
#2019-09-13|3522.27
#2019-09-16|3491.53
#2019-09-17|3522.78
#2019-09-18|3551.47
#2019-09-19|3549.35
#2019-09-20|3568.66
#2019-09-23|3512.54
#2019-09-24|3494.26
#2019-09-25|3456.98
#2019-09-26|3511.39
#2019-09-27|3522.36
#2019-09-30|3568.56
#2019-10-01|3582.40
#2019-10-02|3460.02
#2019-10-03|3452.75
#2019-10-04|3521.03
#2019-10-07|3535.53
#2019-10-08|3483.76
#2019-10-09|3507.74
#2019-10-10|3490.80
#2019-10-11|3538.37
#2019-10-14|3529.72
#2019-10-15|3562.68
#2019-10-16|3574.78
#2019-10-17|3610.23
#2019-10-18|3655.21
#2019-10-21|3635.21
#2019-10-22|3656.09
#2019-10-23|3671.66
#2019-10-24|3663.40
#2019-10-25|3697.89
#2019-10-28|3739.55
#2019-10-29|3722.53
#2019-10-30|3745.84
#2019-10-31|3740.64
#2019-11-01|3756.44
#2019-11-04|3781.35
#2019-11-05|3758.70
#2019-11-06|3749.03
#2019-11-07|3761.39
#2019-11-08|3774.63
#2019-11-11|3751.57
#2019-11-12|3775.85
#2019-11-13|3771.26
#2019-11-14|3758.62
#2019-11-15|3790.06
#2019-11-18|3800.46
#2019-11-19|3815.67
#2019-11-20|3819.08
#2019-11-21|3810.70
#2019-11-22|3794.31
#2019-11-25|3828.84
#2019-11-26|3847.89
#2019-11-27|3814.86
#2019-11-28|3816.00
#2019-11-29|3807.13
#2019-12-02|3785.47
#2019-12-03|3761.19
#2019-12-04|3819.26
#2019-12-05|3851.08
#2019-12-06|3878.36
#2019-12-09|3841.48
#2019-12-10|3805.62
#2019-12-11|3812.52
#2019-12-12|3819.30
#2019-12-13|3834.49
#2019-12-16|3852.53
#2019-12-17|3852.41
#2019-12-18|3847.85
#2019-12-19|3855.04
#2019-12-20|3898.79
#2019-12-23|3918.08
#2019-12-24| .
#2019-12-25| .
#2019-12-26| .
#2019-12-27|3923.11
#2019-12-30|3863.29
#2019-12-31| .
#2020-01-01| .
#2020-01-02|3942.11
#2020-01-03|3906.57
#2020-01-06| .
#2020-01-07|3920.04
#2020-01-08|3920.41
#2020-01-09|3950.73
#2020-01-10|3956.89
#2020-01-13|3987.58
#2020-01-14|4019.81
#2020-01-15|4057.13
#2020-01-16|4090.90
#2020-01-17|4118.10
#2020-01-20|4107.48
#2020-01-21|4093.80
#2020-01-22|4108.22
#2020-01-23|4059.24
#2020-01-24|4133.78
#2020-01-27|4031.48
#2020-01-28|4043.18
#2020-01-29|4069.81
#2020-01-30|4042.59
#2020-01-31|4023.86
#2020-02-03|4026.16
#2020-02-04|4070.41
#2020-02-05|4141.93
#2020-02-06|4067.10
#2020-02-07|4092.18
#2020-02-10|4138.61
#2020-02-11|4205.10
#2020-02-12|4166.70
#2020-02-13|4236.07
#2020-02-14|4231.69
#2020-02-17|4253.94
#2020-02-18|4231.19
#2020-02-19|4265.92
#2020-02-20|4283.32
#2020-02-21|4264.56
#2020-02-24|4096.21
#2020-02-25|4011.45
#2020-02-26|4018.10
#2020-02-27|3864.77
#2020-02-28|3741.16
#2020-03-02|3767.53
#2020-03-03|3822.72
#2020-03-04|3808.42
#2020-03-05|3735.09
#2020-03-06|3645.54
#2020-03-09|3418.87
#2020-03-10|3401.06
#2020-03-11|3357.12
#2020-03-12|2996.32
#2020-03-13|3011.73
#2020-03-16|2925.30
#2020-03-17|2972.68
#2020-03-18|2871.73
#2020-03-19|2934.80
#2020-03-20|2898.62
#2020-03-23|2695.59
#2020-03-24|2885.69
#2020-03-25|3033.72
#2020-03-26|3110.50
#2020-03-27|2965.59
#2020-03-30|3036.65
#2020-03-31|3143.69
#2020-04-01|3018.38
#2020-04-02|3019.14
#2020-04-03|2987.11
#2020-04-06|3161.12
#2020-04-07|3319.72
#2020-04-08|3264.78
#2020-04-09|3268.76
#2020-04-10|3268.76
#2020-04-13|3268.76
#2020-04-14|3344.48
#2020-04-15|3236.95
#2020-04-16|3232.41
#2020-04-17|3384.05
#2020-04-20|3420.28
#2020-04-21|3336.43
#2020-04-22|3372.34
#2020-04-23|3395.23
#2020-04-24|3368.56
#2020-04-27|3408.21
#2020-04-28|3547.74
#2020-04-29|3486.72
#2020-04-30|3392.51
#2020-05-01|3392.51
#2020-05-04|3317.14
#2020-05-05|3377.37
#2020-05-06|3375.98
#2020-05-07|3385.02
#2020-05-08|3473.27
#2020-05-11|3445.17
#2020-05-12|3459.35
#2020-05-13|3400.57
#2020-05-14|3308.02
#2020-05-15|3326.20
#2020-05-18|3472.68
#2020-05-19|3476.23
#2020-05-20|3491.85
#2020-05-21|3491.85
#2020-05-22|3475.38
#2020-05-25|3579.72
#2020-05-26|3617.95
#2020-05-27|3617.81
#2020-05-28|3698.80
#2020-05-29|3660.64
#2020-06-01|3679.19
#2020-06-02|3693.73
#2020-06-03|3799.90
#2020-06-04|3814.71
#2020-06-05|3877.64
#2020-06-08|3833.73
#2020-06-09|3784.22
#2020-06-10|3764.75
#2020-06-11|3560.52
#2020-06-12|3568.91
#2020-06-15|3593.89
#2020-06-16|3743.30
#2020-06-17|3755.97
#2020-06-18|3708.41
#2020-06-19|3708.41
#2020-06-22|3683.96
#2020-06-23|3763.89
#2020-06-24|3662.84
#2020-06-25|3647.40
#2020-06-26|3668.28
#2020-06-29|3692.21
#2020-06-30|3685.55
#2020-07-01|3708.58
#2020-07-02|3775.57
#2020-07-03|3755.38
#2020-07-06|3826.18
#2020-07-07|3828.97
#2020-07-08|3821.43
#2020-07-09|3812.09
#2020-07-10|3825.79
#2020-07-13|3894.45
#2020-07-14|3883.09
#2020-07-15|3966.68
#2020-07-16|4014.88
#2020-07-17|3993.45
#2020-07-20|4114.95
#2020-07-21|4083.41
#2020-07-22|4089.36
#2020-07-23|4066.30
#2020-07-24|3989.58
#2020-07-27|3990.60
#2020-07-28|3957.40
#2020-07-29|3960.58
#2020-07-30|3887.66
#2020-07-31|3841.59
#2020-08-03|3945.97
#2020-08-04|3916.51
#2020-08-05|3944.12
#2020-08-06|3962.06
#2020-08-07|3980.91
#2020-08-10|3979.41
#2020-08-11|4048.88
#2020-08-12|4066.65
#2020-08-13|4085.46
#2020-08-14|4020.69
#2020-08-17|4070.14
#2020-08-18|4041.03
#2020-08-19|4118.35
#2020-08-20|4084.81
#2020-08-21|4100.74
#2020-08-24|4172.01
#2020-08-25|4143.95
#2020-08-26|4163.62
#2020-08-27|4133.08
#2020-08-28|4109.43
#2020-08-31|4099.27
#2020-09-01|4112.43
#2020-09-02|4104.61
#2020-09-03|4026.04
#2020-09-04|4012.05
#2020-09-07|4091.33
#2020-09-08|4027.97
#2020-09-09|4065.18
#2020-09-10|4036.98
#2020-09-11|4072.49
#2020-09-14|4100.92
#2020-09-15|4172.57
#2020-09-16|4216.41
#2020-09-17|4225.38
#2020-09-18|4254.01
#2020-09-21|4107.47
#2020-09-22|4113.26
#2020-09-23|4126.80
#2020-09-24|4108.25
#2020-09-25|4132.30
#2020-09-28|4222.36
#2020-09-29|4215.74
#2020-09-30|4211.48
#2020-10-01|4232.99
#2020-10-02|4248.99
#2020-10-05|4274.44
#2020-10-06|4259.95
#2020-10-07|4273.49
#2020-10-08|4305.27
#2020-10-09|4297.81
#2020-10-12|4354.29
#2020-10-13|4316.82
#2020-10-14|4313.89
#2020-10-15|4217.23
#2020-10-16|4241.19
#2020-10-19|4249.58
#2020-10-20|4261.22
#2020-10-21|4143.35
#2020-10-22|4173.72
#2020-10-23|4102.51
#2020-10-26|3958.46
#2020-10-27|3916.84
#2020-10-28|3806.54
#2020-10-29|3791.34
#2020-10-30|3845.01
#2020-11-02|3888.13
#2020-11-03|3950.63
#2020-11-04|4048.70
#2020-11-05|4152.91
#2020-11-06|4119.02
#2020-11-09|4323.76
#2020-11-10|4327.32
#2020-11-11|4335.99
#2020-11-12|4310.38
#2020-11-13|4290.11
#2020-11-16|4335.19
#2020-11-17|4344.85
#2020-11-18|4301.79
#2020-11-19|4294.04
#2020-11-20|4307.02
#2020-11-23|4292.44
#2020-11-24|4275.26
#2020-11-25|4252.51
#2020-11-26|4267.81
#2020-11-27|4257.60
#2020-11-30|4226.50
#2020-12-01|4243.10
#2020-12-02|4269.86
#2020-12-03|4255.37
#2020-12-04|4263.57
#2020-12-07|4263.00
#2020-12-08|4352.95
#2020-12-09|4361.02
#2020-12-10|4322.66
#2020-12-11|4346.03
#2020-12-14|4342.34
#2020-12-15|4350.79
#2020-12-16|4384.11
#2020-12-17|4377.23
#2020-12-18|4373.52
#2020-12-21|4273.94
#2020-12-22|4327.79
#2020-12-23|4345.92
#2020-12-24|4345.92
#2020-12-25|4345.92
#2020-12-28|4401.68
#2020-12-29|4417.99
#2020-12-30|4383.89
#2020-12-31|4383.89
#2021-01-01|4383.89
#2021-01-04|4416.77
#2021-01-05|4370.58
#2021-01-06|4370.58
#2021-01-07|4533.74
#2021-01-08|4598.26
#2021-01-11|4553.15
#2021-01-12|4548.20
#2021-01-13|4582.43
#2021-01-14|4571.67
#2021-01-15|4501.43
#2021-01-18|4537.04
#2021-01-19|4548.22
#2021-01-20|4569.28
#2021-01-21|4593.11
#2021-01-22|4581.83
#2021-01-25|4529.07
#2021-01-26|4522.69
#2021-01-27|4473.74
#2021-01-28|4517.73
#2021-01-29|4406.68
#2021-02-01|4474.82
#2021-02-02|4520.77
#2021-02-03|4530.82
#2021-02-04|4560.22
#2021-02-05|4548.16
#2021-02-08|4596.22
#2021-02-09|4559.25
#2021-02-10|4523.00
#2021-02-11|4531.70
#2021-02-12|4563.49
#2021-02-15|4634.30
#2021-02-16|4573.86
#2021-02-17|4493.60
#2021-02-18|4457.97
#2021-02-19|4490.73
#2021-02-22|4417.11
#2021-02-23|4381.58
#2021-02-24|4380.52
#2021-02-25|4385.35
#2021-02-26|4341.73
#2021-03-01|4456.88
#2021-03-02|4494.03
#2021-03-03|4513.59
#2021-03-04|4492.19
#2021-03-05|4482.41
#2021-03-08|4593.71
#2021-03-09|4664.07
#2021-03-10|4692.35
#2021-03-11|4711.76
#2021-03-12|4704.84
#2021-03-15|4710.66
#2021-03-16|4745.29
#2021-03-17|4689.72
#2021-03-18|4675.74
#2021-03-19|4683.30
#2021-03-22|4673.14
#2021-03-23|4680.70
#2021-03-24|4704.95
#2021-03-25|4738.68
#2021-03-26|4805.45
#2021-03-29|4776.31
#2021-03-30|4815.44
#2021-03-31|4830.24
#2021-04-01|4891.82
#2021-04-02|4891.82
#2021-04-05|4891.82
#2021-04-06|4955.88
#2021-04-07|4970.47
#2021-04-08|5011.84
#2021-04-09|5068.76
#2021-04-12|5045.24
#2021-04-13|5083.41
#2021-04-14|5040.10
#2021-04-15|5072.80
#2021-04-16|5145.84
#2021-04-19|5109.91
#2021-04-20|5041.84
#2021-04-21|5081.24
#2021-04-22|5152.90
#2021-04-23|5159.97
#2021-04-26|5188.72
#2021-04-27|5190.16
#2021-04-28|5107.20
#2021-04-29|5101.22
#2021-04-30|5065.14
#2021-05-03|5147.79
#2021-05-04|5065.71
#2021-05-05|5188.54
#2021-05-06|5214.85
#2021-05-07|5253.47
#2021-05-10|5241.09
#2021-05-11|5112.22
#2021-05-12|5192.76
#2021-05-13| .
#2021-05-14|5197.48
#2021-05-17|5165.78
#2021-05-18|5224.52
#2021-05-19|5152.10
#2021-05-20|5266.79
#2021-05-21|5330.30
#2021-05-24|5354.82
#2021-05-25|5418.54
#2021-05-26|5303.39
#2021-05-27|5323.06
#2021-05-28|5362.21
#2021-05-31|5386.79
#2021-06-01|5461.56
#2021-06-02|5434.07
#2021-06-03|5427.98
#2021-06-04|5428.30
#2021-06-07|5408.98
#2021-06-08|5435.50
#2021-06-09|5430.57
#2021-06-10|5406.63
#2021-06-11|5413.57
#2021-06-14|5459.61
#2021-06-15|5494.37
#2021-06-16|5464.01
#2021-06-17|5438.24
#2021-06-18|5381.46
#2021-06-21|5395.36
#2021-06-22|5411.38
#2021-06-23|5355.32
#2021-06-24|5423.80
#2021-06-25| .
#2021-06-28|5379.95
#2021-06-29|5419.85
#2021-06-30|5367.52
#2021-07-01|5417.24
#2021-07-02|5438.33
#2021-07-05|5488.10
#2021-07-06|5497.04
#2021-07-07|5577.39
#2021-07-08|5493.39
#2021-07-09|5560.09
#2021-07-12|5652.23
#2021-07-13|5697.65
#2021-07-14|5689.77
#2021-07-15|5682.93
#2021-07-16|5612.48
#2021-07-19|5494.40
#2021-07-20|5583.27
#2021-07-21|5653.86
#2021-07-22|5710.76
#2021-07-23|5796.01
#2021-07-26|5756.99
#2021-07-27|5717.91
#2021-07-28|5744.75
#2021-07-29|5764.04
#2021-07-30|5759.27
#2021-08-02|5780.15
#2021-08-03|5780.69
#2021-08-04|5835.79
#2021-08-05|5857.54
#2021-08-06|5811.19
#2021-08-09|5812.42
#2021-08-10|5840.37
#2021-08-11|5882.79
#2021-08-12|5925.90
#2021-08-13|5935.29
#2021-08-16|5895.93
#2021-08-17|5914.93
#2021-08-18|5914.55
#2021-08-19|5955.24
#2021-08-20|6010.67
#2021-08-23|6095.95
#2021-08-24|6072.08
#2021-08-25|6033.25
#2021-08-26|6047.44
#2021-08-27|6079.73
#2021-08-30|6082.02
#2021-08-31|6049.69
#2021-09-01|6087.00
#2021-09-02|6159.26
#2021-09-03|6128.40
#2021-09-06|6145.30
#2021-09-07|6116.26
#2021-09-08|5998.04
#2021-09-09|6104.42
#2021-09-10|6074.95
#2021-09-13|6046.01
#2021-09-14|6084.57
#2021-09-15|5927.93
#2021-09-16|6014.48
#2021-09-17|5947.63
#2021-09-20|5774.99
#2021-09-21|5760.81
#2021-09-22|5785.03
#2021-09-23|5845.23
#2021-09-24|5762.16
#2021-09-27|5694.46
#2021-09-28|5532.80
#2021-09-29|5517.27
#2021-09-30|5515.88
#2021-10-01|5483.26
#2021-10-04|5428.86
#2021-10-05|5442.39
#2021-10-06|5366.38
#2021-10-07|5453.97
#2021-10-08|5383.89
#2021-10-11|5357.49
#2021-10-12|5445.78
#2021-10-13|5518.94
#2021-10-14|5555.77
#2021-10-15|5638.59
#2021-10-18|5622.81
#2021-10-19|5649.78
#2021-10-20|5695.47
#2021-10-21|5697.52
#2021-10-22|5762.80
#2021-10-25|5741.47
#2021-10-26|5778.24
#2021-10-27|5717.39
#2021-10-28|5765.22
#2021-10-29|5783.95
#2021-11-01|5825.56
#2021-11-02|5869.06
#2021-11-03|5889.70
#2021-11-04|5941.80
#2021-11-05|5898.95
#2021-11-08|6003.40
#2021-11-09|5990.13
#2021-11-10|6007.03
#2021-11-11|6085.65
#2021-11-12|6141.26
#2021-11-15|6125.26
#2021-11-16|6096.81
#2021-11-17|6101.28
#2021-11-18|6060.07
#2021-11-19|6067.41
#2021-11-22|6016.78
#2021-11-23|5906.68
#2021-11-24|5910.62
#2021-11-25|5962.82
#2021-11-26|5760.21
#2021-11-29|5858.15
#2021-11-30|5848.40
#2021-12-01|5968.87
#2021-12-02|5909.34
#2021-12-03|5830.37
#2021-12-06|5893.33
#2021-12-07|6050.27
#2021-12-08|6016.65
#2021-12-09|6062.43
#2021-12-10|6002.57
#2021-12-13|5951.01
#2021-12-14|5846.34
#2021-12-15|5881.35
#2021-12-16|5954.59
#2021-12-17|5909.19
#2021-12-20|5865.19
#2021-12-21|5957.63
#2021-12-22|6057.29
#2021-12-23|6175.51
#2021-12-24|6175.51
#2021-12-27|6220.60
#2021-12-28|6285.99
#2021-12-29|6309.07
#2021-12-30|6306.46
#2021-12-31|6306.46
#2022-01-03|6267.95
#2022-01-04|6275.02
#2022-01-05|6229.69
#2022-01-06|6229.69
#2022-01-07|6021.58
#2022-01-10|5747.59
#2022-01-11|5800.83
#2022-01-12|5841.25
#2022-01-13|5785.04
#2022-01-14|5590.64
#2022-01-17|5592.29
#2022-01-18|5465.87
#2022-01-19|5451.64
#2022-01-20|5484.59
#2022-01-21|5360.76
#2022-01-24|5113.12
#2022-01-25|5065.70
#2022-01-26|5177.35
#2022-01-27|5124.96
#2022-01-28|5123.29
#2022-01-31|5238.56
#2022-02-01|5318.68
#2022-02-02|5400.96
#2022-02-03|5293.04
#2022-02-04|5346.93
#2022-02-07|5428.91
#2022-02-08|5353.42
#2022-02-09|5519.03
#2022-02-10|5471.60
#2022-02-11|5418.57
#2022-02-14|5286.50
#2022-02-15|5396.69
#2022-02-16|5418.73
#2022-02-17|5318.57
#2022-02-18|5201.61
#2022-02-21|5031.29
#2022-02-22|5057.01
#2022-02-23|5018.95
#2022-02-24|4855.03
#2022-02-25|4974.04
#2022-02-28|5064.45
#2022-03-01|4966.12
#2022-03-02|5056.46
#2022-03-03|4998.40
#2022-03-04|4864.21
#2022-03-07|4836.63
#2022-03-08|4872.72
#2022-03-09|5052.42
#2022-03-10|5014.54
#2022-03-11|5116.32
#2022-03-14|5220.27
#2022-03-15|5150.90
#2022-03-16|5361.49
#2022-03-17|5430.00
#2022-03-18|5449.30
#2022-03-21|5436.75
#2022-03-22|5371.51
#2022-03-23|5340.49
#2022-03-24|5201.38
#2022-03-25|5149.84
#2022-03-28|5243.74
#2022-03-29|5381.39
#2022-03-30|5335.92
#2022-03-31|5346.73
#2022-04-01|5341.98
#2022-04-04|5400.21
#2022-04-05|5369.42
#2022-04-06|5252.99
#2022-04-07|5312.03
#2022-04-08|5299.02
#2022-04-11|5138.27
#2022-04-12|5206.25
#2022-04-13|5243.85
#2022-04-14|5264.95
#2022-04-15| .
#2022-04-18| .
#2022-04-19|5184.20
#2022-04-20|5252.61
#2022-04-21|5338.39
#2022-04-22|5261.92
#2022-04-25|5171.93
#2022-04-26|5059.50
#2022-04-27|5095.29
#2022-04-28|5060.55
#2022-04-29|5137.16
#2022-05-02|4954.04
#2022-05-03|4969.33
#2022-05-04|4856.06
#2022-05-05|4819.09
#2022-05-06|4647.46
#2022-05-09|4496.94
#2022-05-10|4541.93
#2022-05-11|4619.82
#2022-05-12|4558.45
#2022-05-13|4727.54
#2022-05-16|4707.55
#2022-05-17|4787.75
#2022-05-18|4695.05
#2022-05-19|4668.31
#2022-05-20|4637.76
#2022-05-23|4690.21
#2022-05-24|4634.01
#2022-05-25|4572.13
#2022-05-26| .
#2022-05-27|4772.60
#2022-05-30|4819.02
#2022-05-31|4716.03
#2022-06-01|4695.64
#2022-06-02|4803.02
#2022-06-03|4776.33
#2022-06-06| .
#2022-06-07|4795.43
#2022-06-08|4770.80
#2022-06-09|4662.87
#2022-06-10|4514.83
#2022-06-13|4392.80
#2022-06-14|4226.48
#2022-06-15|4291.91
#2022-06-16|4149.82
#2022-06-17|4165.05
#2022-06-20|4140.93
#2022-06-21|4169.92
#2022-06-22|4164.11
#2022-06-23|4099.69
#2022-06-24|4099.69
#2022-06-27|4271.02
#2022-06-28|4243.39
#2022-06-29|4239.30
#2022-06-30|4230.33
#2022-07-01|4260.14
#2022-07-04|4265.56
#2022-07-05|4300.95
#2022-07-06|4425.71
#2022-07-07|4536.73
#2022-07-08|4532.98
#2022-07-11|4474.92
#2022-07-12|4571.35
#2022-07-13|4462.78
#2022-07-14|4433.45
#2022-07-15|4435.42
#2022-07-18|4498.55
#2022-07-19|4516.51
#2022-07-20|4550.49
#2022-07-21|4656.52
#2022-07-22|4699.35
#2022-07-25|4667.73
#2022-07-26|4612.01
#2022-07-27|4635.10
#2022-07-28|4764.25
#2022-07-29|4892.05
#2022-08-01|4822.29
#2022-08-02|4755.59
#2022-08-03|4787.51
#2022-08-04|4845.64
#2022-08-05|4680.66
#2022-08-08|4759.17
#2022-08-09|4631.83
#2022-08-10|4776.90
#2022-08-11|4811.46
#2022-08-12|4816.62
#2022-08-15|4851.32
#2022-08-16|4847.49
#2022-08-17|4777.36
#2022-08-18|4916.70
#2022-08-19|4820.57
#2022-08-22|4720.51
#2022-08-23|4657.58
#2022-08-24|4670.77
#2022-08-25|4690.79
#2022-08-26|4586.86
#2022-08-29|4517.25
#2022-08-30|4585.07
#2022-08-31|4571.78
#2022-09-01|4462.96
#2022-09-02|4632.86
#2022-09-05|4581.76
#2022-09-06|4594.91
#2022-09-07|4619.17
#2022-09-08|4668.54
#2022-09-09|4754.31
#2022-09-12|4894.63
#2022-09-13|4757.81
#2022-09-14|4697.09
#2022-09-15|4720.86
#2022-09-16|4600.31
#2022-09-19|4581.34
#2022-09-20|4429.03
#2022-09-21|4483.36
#2022-09-22|4329.74
#2022-09-23|4302.55
#2022-09-26|4283.91
#2022-09-27|4291.54
#2022-09-28|4339.20
#2022-09-29|4241.08
#2022-09-30|4335.17
#2022-10-03|4383.11
#2022-10-04|4552.54
#2022-10-05|4471.29
#2022-10-06|4460.79
#2022-10-07|4245.90
#2022-10-10|4250.48
#2022-10-11|4222.31
#2022-10-12|4176.65
#2022-10-13|4199.59
#2022-10-14|4258.23
#2022-10-17|4342.55
#2022-10-18|4417.23
#2022-10-19|4232.11
#2022-10-20|4173.40
#2022-10-21|4141.58
#2022-10-24|4241.20
#2022-10-25|4380.00
#2022-10-26|4562.39
#2022-10-27|4522.61
#2022-10-28|4488.00
#2022-10-31|4419.66
#2022-11-01|4433.96
#2022-11-02|4449.34
#2022-11-03|4362.50
#2022-11-04|4447.79
#2022-11-07|4452.97
#2022-11-08|4581.12
#2022-11-09|4580.70
#2022-11-10|4809.91
#2022-11-11|4861.56
#2022-11-14|4847.69
#2022-11-15|4803.08
#2022-11-16|4730.34
#2022-11-17|4740.96
#2022-11-18|4809.63
#2022-11-21|4801.71
#2022-11-22|4869.41
#2022-11-23|4954.43
#2022-11-24|4917.24
#2022-11-25|4927.03
#2022-11-28|4834.22
#2022-11-29|4783.03
#2022-11-30|4778.67
#2022-12-01|4910.08
#2022-12-02|4935.92
#2022-12-05|4959.01
#2022-12-06|4849.33
#2022-12-07|4803.82
#2022-12-08|4781.81
#2022-12-09|4871.40
#2022-12-12|4854.97
#2022-12-13|4935.11
#2022-12-14|4949.20
#2022-12-15|4749.54
#2022-12-16|4713.81
#2022-12-19|4699.47
#2022-12-20|4627.67
#2022-12-21|4715.42
#2022-12-22|4654.40
#2022-12-23|4697.46
#2022-12-26| .
#2022-12-27|4740.45
#2022-12-28|4733.38
#2022-12-29|4820.54
#2022-12-30|4672.78
#2023-01-02|4714.12
#2023-01-03|4733.26
#2023-01-04|4793.56
#2023-01-05|4762.28
#2023-01-06| .
#2023-01-09|4925.37
#2023-01-10|4954.01
#2023-01-11|5021.30
#2023-01-12|5097.71
#2023-01-13|5096.01
#2023-01-16|5142.99
#2023-01-17|5127.04
#2023-01-18|5134.89
#2023-01-19|5013.33
#2023-01-20|5084.83
#2023-01-23|5235.40
#2023-01-24|5219.25
#2023-01-25|5180.14
#2023-01-26|5172.75
#2023-01-27|5209.66
#2023-01-30|5183.48
#2023-01-31|5183.85
#2023-02-01|5245.32
#2023-02-02|5479.79
#2023-02-03|5514.16
#2023-02-06|5411.88
#2023-02-07|5389.28
#2023-02-08|5355.67
#2023-02-09|5394.90
#2023-02-10|5319.42
#2023-02-13|5436.02
#2023-02-14|5385.23
#2023-02-15|5516.61
#2023-02-16|5533.13
#2023-02-17|5490.62
#2023-02-20|5397.22
#2023-02-21|5350.30
#2023-02-22|5353.76
#2023-02-23|5366.15
#2023-02-24|5301.38
#2023-02-27|5376.54
#2023-02-28|5249.81
#2023-03-01|5249.74
#2023-03-02|5226.32
#2023-03-03|5315.49
#2023-03-06|5348.58
#2023-03-07|5331.87
#2023-03-08|5335.42
#2023-03-09|5347.91
#2023-03-10|5234.72
#2023-03-13|5152.84
#2023-03-14|5241.05
#2023-03-15|5042.52
#2023-03-16|5157.68
#2023-03-17|5047.81
#2023-03-20|5139.56
#2023-03-21|5177.05
#2023-03-22|5093.00
#2023-03-23|5064.29
#2023-03-24|4916.89
#2023-03-27|5015.71
#2023-03-28|5046.95
#2023-03-29|5115.31
#2023-03-30|5197.45
#2023-03-31|5265.61
#2023-04-03|5168.35
#2023-04-04|5175.74
#2023-04-05|5076.50
#2023-04-06|5034.44
#2023-04-07| .
#2023-04-10| .
#2023-04-11|5164.85
#2023-04-12|5171.16
#2023-04-13|5221.52
#2023-04-14|5286.68
#2023-04-17|5311.05
#2023-04-18|5343.55
#2023-04-19|5321.27
#2023-04-20|5297.27
#2023-04-21|5307.21
#2023-04-24|5336.86
#2023-04-25|5264.20
#2023-04-26|5198.11
#2023-04-27|5265.02
#2023-04-28|5309.30
#2023-05-01| .
#2023-05-02|5197.37
#2023-05-03|5243.15
#2023-05-04|5203.35
#2023-05-05|5253.93
#2023-05-08|5237.07
#2023-05-09|5207.26
#2023-05-10|5204.48
#2023-05-11|5269.78
#2023-05-12|5261.11
#2023-05-15|5320.97
#2023-05-16|5196.62
#2023-05-17|5213.55
#2023-05-18| .
#2023-05-19|5326.95
#2023-05-22|5305.99
#2023-05-23|5243.86
#2023-05-24|5111.30
#2023-05-25|5059.22
#2023-05-26|5135.24
#2023-05-29|5098.68
#2023-05-30|5071.53
#2023-05-31|5012.31
#2023-06-01|5040.83
#2023-06-02|5145.57
#2023-06-05|5168.58
#2023-06-06|5168.58
#2023-06-07|5243.06
#2023-06-08|5192.06
#2023-06-09|5175.82
#2023-06-12|5248.98
#2023-06-13|5303.28
#2023-06-14|5264.46
#2023-06-15|5157.26
#2023-06-16|5105.48
#2023-06-19|5021.30
#2023-06-20|4994.49
#2023-06-21|4963.31
#2023-06-22|4937.76
#2023-06-23|4937.76
#2023-06-26|4910.65
#2023-06-27|4951.61
#2023-06-28|5041.14
#2023-06-29|5059.01
#2023-06-30|5112.12
#2023-07-03|5086.10
#2023-07-04|5131.49
#2023-07-05|5064.20
#2023-07-06|4943.28
#2023-07-07|4983.41
#2023-07-10|4968.22
#2023-07-11|5015.86
#2023-07-12|5053.43
#2023-07-13|4966.99
#2023-07-14|4961.72
#2023-07-17|4927.47
#2023-07-18|4996.03
#2023-07-19|4965.53
#2023-07-20|4916.08
#2023-07-21|4910.72
#2023-07-24|4953.13
#2023-07-25|4972.93
#2023-07-26|4928.64
#2023-07-27|4982.30
#2023-07-28|4990.84
#2023-07-31|4975.88
#2023-08-01|4953.89
#2023-08-02|4919.82
#2023-08-03|4864.52
#2023-08-04|4893.21
#2023-08-07|4833.60
#2023-08-08|4810.53
#2023-08-09|4821.65
#2023-08-10|4852.83
#2023-08-11|4806.09
#2023-08-14|4798.65
#2023-08-15|4724.70
#2023-08-16|4712.37
#2023-08-17|4572.52
#2023-08-18|4553.00
#2023-08-21|4499.01
#2023-08-22|4560.89
#2023-08-23|4591.43
#2023-08-24|4584.07
#2023-08-25|4590.87
#2023-08-28|4666.42
#2023-08-29|4676.91
#2023-08-30|4646.26
#2023-08-31|4690.84
#2023-09-01|4673.76
#2023-09-04|4718.52
#2023-09-05|4731.89
#2023-09-06|4691.65
#2023-09-07|4675.15
#2023-09-08|4647.89
#2023-09-11|4635.44
#2023-09-12|4530.26
#2023-09-13|4487.45
#2023-09-14|4512.41
#2023-09-15|4549.21
#2023-09-18|4547.34
#2023-09-19|4508.95
#2023-09-20|4607.57
#2023-09-21|4480.08
#2023-09-22|4461.10
#2023-09-25|4434.03
#2023-09-26|4371.19
#2023-09-27|4429.18
#2023-09-28|4479.11
#2023-09-29|4530.07
#2023-10-02|4480.53
#2023-10-03|4439.24
#2023-10-04|4423.39
#2023-10-05|4465.74
#2023-10-06|4503.65
#2023-10-09|4469.17
#2023-10-10|4596.16
#2023-10-11|4580.95
#2023-10-12|4573.64
#2023-10-13|4468.57
#2023-10-16|4450.87
#2023-10-17|4393.24
#2023-10-18|4292.82
#2023-10-19|4285.65
#2023-10-20|4210.36
#2023-10-23|4213.79
#2023-10-24|4229.32
#2023-10-25|4179.80
#2023-10-26|4187.07
#2023-10-27|4216.89
#2023-10-30|4257.15
#2023-10-31|4337.24
#2023-11-01|4286.68
#2023-11-02|4402.98
#2023-11-03|4475.98
#2023-11-06|4453.55
#2023-11-07|4426.93
#2023-11-08|4433.58
#2023-11-09|4504.79
#2023-11-10|4449.54
#2023-11-13|4443.90
#2023-11-14|4649.20
#2023-11-15|4680.29
#2023-11-16|4610.39
#2023-11-17|4696.45
#2023-11-20|4677.27
#2023-11-21|4658.18
#2023-11-22|4691.86
#2023-11-23|4718.23
#2023-11-24|4726.87
#2023-11-27|4711.20
#2023-11-28|4652.96
#2023-11-29|4731.05
#2023-11-30|4716.54
#2023-12-01|4749.28
#2023-12-04|4713.57
#2023-12-05|4785.11
#2023-12-06|4873.35
#2023-12-07|4854.17
#2023-12-08|4900.40
#2023-12-11|4979.22
#2023-12-12|4925.21
#2023-12-13|4864.23
#2023-12-14|5101.10
#2023-12-15|5152.14
#2023-12-18|5097.34
#2023-12-19|5126.55
#2023-12-20|5171.88
#2023-12-21|5140.94
#2023-12-22|5162.02
#2023-12-25| .
#2023-12-26| .
#2023-12-27|5161.71
#2023-12-28|5173.42
#2023-12-29|5179.13
#2024-01-01| .
#2024-01-02|5151.30
#2024-01-03|5001.59
#2024-01-04|5040.77
#2024-01-05|5002.13
#2024-01-08|5072.73
#2024-01-09|5029.16
#2024-01-10|5004.66
#2024-01-11|4968.06
#2024-01-12|5016.61
#2024-01-15|4940.71
#2024-01-16|4901.31
#2024-01-17|4832.73
#2024-01-18|4893.28
#2024-01-19|4838.99
#2024-01-22|4881.21
#2024-01-23|4879.05
#2024-01-24|4931.25
#2024-01-25|4965.04
#2024-01-26|4978.51
#2024-01-29|4980.21
#2024-01-30|5000.92
#2024-01-31|5012.32
#2024-02-01|5013.89
#2024-02-02|4981.00
#2024-02-05|4939.27
#2024-02-06|4987.14
#2024-02-07|5007.26
#2024-02-08|5033.50
#2024-02-09|4999.83
#2024-02-12|5052.24
#2024-02-13|4972.55
#2024-02-14|5021.52
#2024-02-15|5092.50
#2024-02-16|4995.36
#2024-02-19|5002.92
#2024-02-20|5039.19
#2024-02-21|5031.69
#2024-02-22|5035.26
#2024-02-23|5042.77
#2024-02-26|5020.05
#2024-02-27|5053.23
#2024-02-28|5076.10
#2024-02-29|5101.41
#2024-03-01|5132.41
#2024-03-04|5094.31
#2024-03-05|5064.77
#2024-03-06|5092.29
#2024-03-07|5129.10
#2024-03-08|5185.12
#2024-03-11|5166.20
#2024-03-12|5249.28
#2024-03-13|5226.18
#2024-03-14|5206.01
#2024-03-15|5224.13
#2024-03-18|5171.19
#2024-03-19|5230.44
#2024-03-20|5241.75
#2024-03-21|5332.30
#2024-03-22|5262.29
#2024-03-25|5227.07
#2024-03-26|5274.21
#2024-03-27|5247.41
#2024-03-28|5235.47
#2024-03-29| .
#2024-04-01| .
#2024-04-02|5177.01
#2024-04-03|5197.89
#2024-04-04|5196.62
#2024-04-05|5132.15
#2024-04-08|5161.31
#2024-04-09|5143.57
#2024-04-10|5156.20
#2024-04-11|5160.76
#2024-04-12|5135.83
#2024-04-15|5168.84
#2024-04-16|5084.08
#2024-04-17|5075.31
#2024-04-18|5051.69
#2024-04-19|5047.63
#2024-04-22|5079.62
#2024-04-23|5180.20
#2024-04-24|5127.24
#2024-04-25|5047.44
#2024-04-26|5157.12
#2024-04-29|5191.96
#2024-04-30|5168.79
#2024-05-01| .
#2024-05-02|5124.79
#2024-05-03|5204.42
#2024-05-06|5256.63
#2024-05-07|5334.39
#2024-05-08|5346.27
#2024-05-09| .
#2024-05-10|5482.03
#2024-05-13|5462.74
#2024-05-14|5489.81
#2024-05-15|5501.36
#2024-05-16|5586.55
#2024-05-17|5478.48
#2024-05-20|5530.67
#2024-05-21|5497.23
#2024-05-22|5520.70
#2024-05-23|5521.09
#2024-05-24|5519.36
#2024-05-27|5523.44
#2024-05-28|5492.35
#2024-05-29|5395.64
#2024-05-30|5440.99
#2024-05-31|5444.88
#2024-06-03|5464.51
#2024-06-04|5390.70
#2024-06-05|5417.13
#2024-06-06| .
#2024-06-07|5416.25
#2024-06-10|5392.79
#2024-06-11|5421.42
#2024-06-12|5546.89
#2024-06-13|5429.02
#2024-06-14|5322.76
#2024-06-17|5327.25
#2024-06-18|5324.92
#2024-06-19|5265.91
#2024-06-20|5323.28
#2024-06-21| .
#2024-06-24|5307.05
#2024-06-25|5232.15
#2024-06-26|5208.47
#2024-06-27|5222.24
#2024-06-28|5229.84
#2024-07-01|5246.66
#2024-07-02|5191.84
#2024-07-03|5262.66
#2024-07-04|5262.58
#2024-07-05|5247.47
#2024-07-08|5302.96
#2024-07-09|5236.97
#2024-07-10|5251.46
#2024-07-11|5341.63
#2024-07-12|5500.45
#2024-07-15|5442.37
#2024-07-16|5534.70
#2024-07-17|5588.87
#2024-07-18|5645.92
#2024-07-19|5622.23
#2024-07-22|5694.35
#2024-07-23|5695.92
#2024-07-24|5649.17
#2024-07-25|5567.36
#2024-07-26|5646.72
#2024-07-29|5645.22
#2024-07-30|5686.48
#2024-07-31|5719.05
#2024-08-01|5550.11
#2024-08-02|5346.29
#2024-08-05|5260.15
#2024-08-06|5238.50
#2024-08-07|5322.66
#2024-08-08|5337.92
#2024-08-09|5391.95
#2024-08-12|5392.55
#2024-08-13|5435.21
#2024-08-14|5465.81
#2024-08-15|5483.79
#2024-08-16|5483.71
#2024-08-19|5529.40
#2024-08-20|5527.19
#2024-08-21|5508.30
#2024-08-22|5548.32
#2024-08-23|5627.85
#2024-08-26|5637.13
#2024-08-27|5606.43
#2024-08-28|5640.98
#2024-08-29|5706.07
#2024-08-30|5742.15
#2024-09-02|5727.63
#2024-09-03|5696.90
#2024-09-04|5635.86
#2024-09-05|5579.80
#2024-09-06|5495.61
#2024-09-09|5531.08
#2024-09-10|5533.50
#2024-09-11|5499.45
#2024-09-12|5569.83
#2024-09-13|5653.81
#2024-09-16|5667.96
#2024-09-17|5769.59
#2024-09-18|5727.24
#2024-09-19|5813.65
#2024-09-20|5818.73
#2024-09-23|5861.52
#2024-09-24|5881.00
#2024-09-25|5965.77
#2024-09-26|6041.30
#2024-09-27|5971.90
#2024-09-30|5963.82
#2024-10-01|5920.54
#2024-10-02|5917.81
#2024-10-03|5875.70
#2024-10-04|5865.01
#2024-10-07|5859.43
#2024-10-08|5837.05
#2024-10-09|5867.93
#2024-10-10|5785.65
#2024-10-11|5791.70
#2024-10-14|5808.75
#2024-10-15|5788.78
#2024-10-16|5775.47
#2024-10-17|5818.62
#2024-10-18|5820.24
#2024-10-21|5777.56
#2024-10-22|5729.77
#2024-10-23|5700.94
#2024-10-24|5678.45
#2024-10-25|5701.97
#2024-10-28|5839.30
#2024-10-29|5770.36
#2024-10-30|5748.51
#2024-10-31|5720.77
#2024-11-01|5743.31
#2024-11-04|5836.08
#2024-11-05|5836.77
#2024-11-06|5693.81
#2024-11-07|5773.17
#2024-11-08|5744.44
#2024-11-11|5851.52
#2024-11-12|5674.77
#2024-11-13|5676.02
#2024-11-14|5750.25
#2024-11-15|5638.53
#2024-11-18|5582.27
#2024-11-19|5577.07
#2024-11-20|5557.92
#2024-11-21|5553.51
#2024-11-22|5622.36
#2024-11-25|5659.87
#2024-11-26|5566.52
#2024-11-27|5571.69
#2024-11-28|5632.31
#2024-11-29|5669.65
#2024-12-02|5735.44
#2024-12-03|5780.91
#2024-12-04|5849.06
#2024-12-05|5821.79
#2024-12-06|5875.41
#2024-12-09|5851.69
#2024-12-10|5804.74
#2024-12-11|5848.73
#2024-12-12|5825.22
#2024-12-13|5802.79
#2024-12-16|5773.05
#2024-12-17|5720.78
#2024-12-18|5747.25
#2024-12-19|5555.61
#2024-12-20|5553.29
#2024-12-23|5563.09
#2024-12-24| .
#2024-12-25| .
#2024-12-26| .
#2024-12-27|5583.21
#2024-12-30|5595.34
#2024-12-31| .
#2025-01-01| .
#2025-01-02|5644.04
#2025-01-03|5640.15
#2025-01-06| .
#2025-01-07|5560.73
#2025-01-08|5499.00
#2025-01-09|5506.46
#2025-01-10|5427.83
#2025-01-13|5379.19
#2025-01-14|5345.75
#2025-01-15|5518.55
#2025-01-16|5586.48
#2025-01-17|5631.09
#2025-01-20|5641.09
#2025-01-21|5689.57
#2025-01-22|5730.46
#2025-01-23|5763.55
#2025-01-24|5769.47
#2025-01-27|5689.42
#2025-01-28|5675.10
#2025-01-29|5700.36
#2025-01-30|5766.98
#2025-01-31|5768.33
#2025-02-03|5645.06
#2025-02-04|5663.64
#2025-02-05|5638.36
#2025-02-06|5746.15
#2025-02-07|5736.39
#2025-02-10|5762.02
#2025-02-11|5810.37
#2025-02-12|5791.00
#2025-02-13|5882.88
#2025-02-14|5842.71
#2025-02-17|5817.44
#2025-02-18|5828.84
#2025-02-19|5656.47
#2025-02-20|5722.15
#2025-02-21|5689.18
#2025-02-24|5660.38
#2025-02-25|5687.32
#2025-02-26|5768.43
#2025-02-27|5708.34
#2025-02-28|5655.22
#2025-03-03|5647.45
#2025-03-04|5478.59
#2025-03-05|5656.99
#2025-03-06|5718.00
#2025-03-07|5736.07
#2025-03-10|5662.93
#2025-03-11|5560.06
#2025-03-12|5565.11
#2025-03-13|5559.05
#2025-03-14|5598.27
#2025-03-17|5535.01
#2025-03-18|5551.19
#2025-03-19|5584.74
#2025-03-20|5536.38
#2025-03-21|5465.93
#2025-03-24|5464.59
#2025-03-25|5417.28
#2025-03-26|5345.20
#2025-03-27|5285.44
#2025-03-28|5266.11
#2025-03-31|5198.23
#2025-04-01|5210.59
#2025-04-02|5202.29
#2025-04-03|5021.78
#2025-04-04|4830.13
#2025-04-07|4581.56
#2025-04-08|4716.03
#2025-04-09|4577.60
#2025-04-10|4752.96
#2025-04-11|4779.46
#2025-04-14|4908.44
#2025-04-15|5017.48
#2025-04-16|4988.49
#2025-04-17|4931.96
#2025-04-18| .
#2025-04-21| .
#2025-04-22|4942.60
#2025-04-23|5073.33
#2025-04-24|5085.44
#2025-04-25|5187.08
#2025-04-28|5190.32
#2025-04-29|5134.19
#2025-04-30|5247.53
#2025-05-01| .
#2025-05-02|5380.51
#2025-05-05|5376.64
#2025-05-06|5333.78
#2025-05-07|5351.56
#2025-05-08|5432.92
#2025-05-09|5426.66
#2025-05-12|5568.88
#2025-05-13|5614.88
#2025-05-14|5576.86
#2025-05-15|5572.04
#2025-05-16|5558.67
#2025-05-19|5517.65
#2025-05-20|5556.25
#2025-05-21|5486.86
#2025-05-22|5386.59
#2025-05-23|5335.62
#2025-05-26|5428.90
#2025-05-27|5444.88
#2025-05-28|5437.36
#2025-05-29| .
#2025-05-30|5377.72
#2025-06-02|5327.36
#2025-06-03|5316.68
#2025-06-04|5413.64
#2025-06-05|5468.69
#2025-06-06| .
#2025-06-09|5425.45
#2025-06-10|5463.33
#2025-06-11|5444.44
#2025-06-12|5393.27
#2025-06-13|5359.45
#2025-06-16|5383.56
#2025-06-17|5304.05
#2025-06-18|5281.95
#2025-06-19|5197.99
#2025-06-20| .
#2025-06-23|5187.97
#2025-06-24|5231.11
#2025-06-25|5204.41
#2025-06-26|5200.39
#2025-06-27|5343.93
#2025-06-30|5280.53
#2025-07-01|5282.42
#2025-07-02|5345.77
#2025-07-03|5368.52
#2025-07-04|5352.34
#2025-07-07|5357.98
#2025-07-08|5385.02
#2025-07-09|5397.42
#2025-07-10|5481.51
#2025-07-11|5419.67
#2025-07-14|5368.87
#2025-07-15|5381.35
#2025-07-16|5301.79
#2025-07-17|5492.20
#2025-07-18|5482.46
#2025-07-21|5460.72
#2025-07-22|5403.91
#2025-07-23|5526.93
#2025-07-24|5558.51
#2025-07-25|5576.62
#2025-07-28|5569.19
#2025-07-29|5575.27
#2025-07-30|5599.65
#2025-07-31|5536.00
#2025-08-01|5456.84
#2025-08-04|5479.42
#2025-08-05|5512.39
#2025-08-06|5512.31
#2025-08-07|5600.94
#2025-08-08|5618.39
#2025-08-11|5564.84
#2025-08-12|5633.09
#2025-08-13|5617.97
#2025-08-14|5656.03
#2025-08-15|5681.27
#2025-08-18|5618.12
#2025-08-19|5765.15
#2025-08-20|5714.66
#2025-08-21|5679.71
#2025-08-22|5811.97
#2025-08-25|5691.46
#2025-08-26|5630.44
#2025-08-27|5605.83
#2025-08-28|5593.31
#2025-08-29|5554.03
#2025-09-01|5557.16
#2025-09-02|5417.10
#2025-09-03|5439.69
#2025-09-04|5502.24
#2025-09-05|5575.90
#2025-09-08|5617.05
#2025-09-09|5586.96
#2025-09-10|5612.04
#2025-09-11|5635.25
#2025-09-12|5622.69
#2025-09-15|5641.78
#2025-09-16|5553.01
#2025-09-17|5573.44
#2025-09-18|5581.58
#2025-09-19|5545.33
#2025-09-22|5486.02
#2025-09-23|5524.00
#2025-09-24|5383.47
#2025-09-25|5311.73
#2025-09-26|5372.62
#2025-09-29|5425.70
#2025-09-30|5471.92
#2025-10-01|5453.25
#2025-10-02|5493.43
#2025-10-03|5527.23
#2025-10-06|5533.45
#2025-10-07|5573.87
#2025-10-08|5598.22
#2025-10-09|5601.84
#2025-10-10|5550.26
#2025-10-13|5571.13
#2025-10-14|5548.85
#2025-10-15|5603.62
#2025-10-16|5649.68
#2025-10-17|5606.64
#2025-10-20|5663.21
#2025-10-21|5820.37
#2025-10-22|5788.67
#2025-10-23|5840.37
#2025-10-24|5905.17
#2025-10-27|5929.20
#2025-10-28|5910.27
#2025-10-29|5923.83
#2025-10-30|5920.80
#2025-10-31|5870.03
#2025-11-03|5865.05
#2025-11-04|5793.25
#2025-11-05|5803.78
#2025-11-06|5732.30
#2025-11-07|5685.42
#2025-11-10|5735.39
#2025-11-11|5802.01
#2025-11-12|5875.55
#2025-11-13|5814.56
#2025-11-14|5728.71
#2025-11-17|5681.02
#2025-11-18|5535.09
#2025-11-19|5568.70
#2025-11-20|5588.73
#2025-11-21|5575.30
#2025-11-24|5664.73
#2025-11-25|5720.29
#2025-11-26|5719.47
#2025-11-27|5746.18
#2025-11-28|5768.97
#2025-12-01|5746.56
#2025-12-02|5710.75
#2025-12-03|5726.91
#2025-12-04|5842.49
#2025-12-05|5867.62
#2025-12-08|5836.72
#2025-12-09|5785.08
#2025-12-10|5749.21
#2025-12-11|5821.02
#2025-12-12|5811.95
#2025-12-15|5841.12
#2025-12-16|5841.26
#2025-12-17|5737.44
#2025-12-18|5794.71
#2025-12-19|5783.82
#2025-12-22|5789.51
#2025-12-23|5790.51
#2025-12-24| .
#2025-12-25| .
#2025-12-26| .
#2025-12-29|5837.32
#2025-12-30|5854.76
#2025-12-31| .
#2026-01-01| .
#2026-01-02|5857.75
#2026-01-05|5837.12
#2026-01-06| .
#2026-01-07|5947.77
#2026-01-08|5894.81
#2026-01-09|5961.59
#2026-01-12|5956.22
#2026-01-13|5906.95
#2026-01-14|5880.12
#2026-01-15|6006.33
#2026-01-16|6046.42
#2026-01-19|5886.86
#2026-01-20|5830.34
#2026-01-21|5835.23
#2026-01-22|5922.99
#2026-01-23|5904.72
#2026-01-26|5853.54
#2026-01-27|5834.54
#2026-01-28|5795.35
#2026-01-29|5803.46
#2026-01-30|5786.00
#2026-02-02|5841.63
#2026-02-03|5911.27
#2026-02-04|6060.61
#2026-02-05|6068.84
#2026-02-06|6150.85
#2026-02-09|6116.15
#2026-02-10|6106.14
#2026-02-11|6049.87
#2026-02-12|6044.34
#2026-02-13|6051.53
#2026-02-16|6007.36
#2026-02-17|6013.15
#2026-02-18|6037.38
#2026-02-19|6046.26
#2026-02-20|6120.76
#2026-02-23|6074.46
#2026-02-24|6147.63
#2026-02-25|6026.49
#2026-02-26|6090.05
#2026-02-27|6139.05
#2026-03-02|6092.08
#2026-03-03|5919.42
#2026-03-04|5926.85
#2026-03-05|5837.06
#2026-03-06|5763.01
#2026-03-09|5598.21
#2026-03-10|5714.24
#2026-03-11|5683.52
#2026-03-12|5665.45
#2026-03-13|5565.67
#2026-03-16|5591.09
#2026-03-17|5571.53
#2026-03-18|5556.01
#2026-03-19|5329.98
#2026-03-20|5319.28
#2026-03-23|5391.75
#2026-03-24|5425.28
#2026-03-25|5532.43
#2026-03-26|5477.46
#2026-03-27|5416.44
#2026-03-30|5469.54
#2026-03-31|5540.10
#2026-04-01|5633.11
#2026-04-02|5600.22