Table Data - OMX Stockholm Industrial Transportation PI
| Title | OMX Stockholm Industrial Transportation PI |
|---|---|
| Series ID | NASDAQSX502060PI |
| 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 2026-01-22 |
| Last Updated | 2026-01-22 10:51 PM CST |
| Notes | For more information about this series, see: SX502060PI Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2000-01-03 | 431.97 |
| 2000-01-04 | 429.88 |
| 2000-01-05 | 419.05 |
| 2000-01-06 | . |
| 2000-01-07 | 430.93 |
| 2000-01-10 | 439.73 |
| 2000-01-11 | 436.78 |
| 2000-01-12 | 437.73 |
| 2000-01-13 | 435.67 |
| 2000-01-14 | 435.63 |
| 2000-01-17 | 434.20 |
| 2000-01-18 | 432.09 |
| 2000-01-19 | 433.42 |
| 2000-01-20 | 427.03 |
| 2000-01-21 | 439.57 |
| 2000-01-24 | 430.90 |
| 2000-01-25 | 421.17 |
| 2000-01-26 | 423.48 |
| 2000-01-27 | 425.13 |
| 2000-01-28 | 420.63 |
| 2000-01-31 | 413.28 |
| 2000-02-01 | 417.97 |
| 2000-02-02 | 418.66 |
| 2000-02-03 | 423.58 |
| 2000-02-04 | 420.97 |
| 2000-02-07 | 419.51 |
| 2000-02-08 | 430.09 |
| 2000-02-09 | 433.33 |
| 2000-02-10 | 429.53 |
| 2000-02-11 | 433.98 |
| 2000-02-14 | 436.44 |
| 2000-02-15 | 429.61 |
| 2000-02-16 | 425.59 |
| 2000-02-17 | 425.70 |
| 2000-02-18 | 425.47 |
| 2000-02-21 | 423.34 |
| 2000-02-22 | 431.60 |
| 2000-02-23 | 425.26 |
| 2000-02-24 | 428.84 |
| 2000-02-25 | 427.57 |
| 2000-02-28 | 438.22 |
| 2000-02-29 | 439.57 |
| 2000-03-01 | 437.35 |
| 2000-03-02 | 434.63 |
| 2000-03-03 | 431.60 |
| 2000-03-06 | 440.53 |
| 2000-03-07 | 434.81 |
| 2000-03-08 | 427.42 |
| 2000-03-09 | 441.82 |
| 2000-03-10 | 440.23 |
| 2000-03-13 | 433.16 |
| 2000-03-14 | 442.56 |
| 2000-03-15 | 447.14 |
| 2000-03-16 | 452.44 |
| 2000-03-17 | 466.69 |
| 2000-03-20 | 469.32 |
| 2000-03-21 | 466.93 |
| 2000-03-22 | 461.44 |
| 2000-03-23 | 469.00 |
| 2000-03-24 | 463.03 |
| 2000-03-27 | 467.22 |
| 2000-03-28 | 467.30 |
| 2000-03-29 | 463.60 |
| 2000-03-30 | 455.67 |
| 2000-03-31 | 452.28 |
| 2000-04-03 | 462.27 |
| 2000-04-04 | 465.33 |
| 2000-04-05 | 461.79 |
| 2000-04-06 | 466.31 |
| 2000-04-07 | 475.37 |
| 2000-04-10 | 476.07 |
| 2000-04-11 | 477.09 |
| 2000-04-12 | 479.01 |
| 2000-04-13 | 466.42 |
| 2000-04-14 | 462.50 |
| 2000-04-17 | 446.20 |
| 2000-04-18 | 454.45 |
| 2000-04-19 | 459.21 |
| 2000-04-20 | 467.87 |
| 2000-04-21 | . |
| 2000-04-24 | . |
| 2000-04-25 | 467.26 |
| 2000-04-26 | 463.99 |
| 2000-04-27 | 462.35 |
| 2000-04-28 | 460.56 |
| 2000-05-01 | . |
| 2000-05-02 | 463.81 |
| 2000-05-03 | 460.18 |
| 2000-05-04 | 460.56 |
| 2000-05-05 | 462.07 |
| 2000-05-08 | 461.88 |
| 2000-05-09 | 458.55 |
| 2000-05-10 | 457.89 |
| 2000-05-11 | 455.26 |
| 2000-05-12 | 463.42 |
| 2000-05-15 | 459.22 |
| 2000-05-16 | 464.15 |
| 2000-05-17 | 461.47 |
| 2000-05-18 | 458.91 |
| 2000-05-19 | 458.37 |
| 2000-05-22 | 454.70 |
| 2000-05-23 | 456.26 |
| 2000-05-24 | 455.21 |
| 2000-05-25 | 457.08 |
| 2000-05-26 | 451.17 |
| 2000-05-29 | 457.53 |
| 2000-05-30 | 465.91 |
| 2000-05-31 | 468.66 |
| 2000-06-01 | . |
| 2000-06-02 | 465.32 |
| 2000-06-05 | 458.61 |
| 2000-06-06 | 455.29 |
| 2000-06-07 | 456.14 |
| 2000-06-08 | 454.69 |
| 2000-06-09 | 452.91 |
| 2000-06-12 | . |
| 2000-06-13 | 458.10 |
| 2000-06-14 | 453.09 |
| 2000-06-15 | 457.50 |
| 2000-06-16 | 453.12 |
| 2000-06-19 | 457.42 |
| 2000-06-20 | 450.53 |
| 2000-06-21 | 450.19 |
| 2000-06-22 | 456.05 |
| 2000-06-23 | . |
| 2000-06-26 | 457.02 |
| 2000-06-27 | 453.94 |
| 2000-06-28 | 459.83 |
| 2000-06-29 | 450.00 |
| 2000-06-30 | 451.25 |
| 2000-07-03 | 452.14 |
| 2000-07-04 | 452.75 |
| 2000-07-05 | 453.86 |
| 2000-07-06 | 451.52 |
| 2000-07-07 | 453.86 |
| 2000-07-10 | 452.04 |
| 2000-07-11 | 451.41 |
| 2000-07-12 | 448.85 |
| 2000-07-13 | 451.49 |
| 2000-07-14 | 451.81 |
| 2000-07-17 | 448.22 |
| 2000-07-18 | 452.97 |
| 2000-07-19 | 454.06 |
| 2000-07-20 | 452.75 |
| 2000-07-21 | 450.74 |
| 2000-07-24 | 453.72 |
| 2000-07-25 | 452.68 |
| 2000-07-26 | 452.52 |
| 2000-07-27 | 451.14 |
| 2000-07-28 | 449.81 |
| 2000-07-31 | 453.84 |
| 2000-08-01 | 453.84 |
| 2000-08-02 | 454.45 |
| 2000-08-03 | 445.61 |
| 2000-08-04 | 447.06 |
| 2000-08-07 | 459.64 |
| 2000-08-08 | 462.78 |
| 2000-08-09 | 472.36 |
| 2000-08-10 | 494.57 |
| 2000-08-11 | 512.13 |
| 2000-08-14 | 515.13 |
| 2000-08-15 | 515.50 |
| 2000-08-16 | 523.70 |
| 2000-08-17 | 513.96 |
| 2000-08-18 | 521.85 |
| 2000-08-21 | 555.68 |
| 2000-08-22 | 552.59 |
| 2000-08-23 | 549.34 |
| 2000-08-24 | 546.20 |
| 2000-08-25 | 527.89 |
| 2000-08-28 | 526.29 |
| 2000-08-29 | 523.74 |
| 2000-08-30 | 520.11 |
| 2000-08-31 | 519.09 |
| 2000-09-01 | 518.33 |
| 2000-09-04 | 524.86 |
| 2000-09-05 | 524.06 |
| 2000-09-06 | 529.31 |
| 2000-09-07 | 540.86 |
| 2000-09-08 | 532.20 |
| 2000-09-11 | 534.89 |
| 2000-09-12 | 539.36 |
| 2000-09-13 | 538.73 |
| 2000-09-14 | 530.92 |
| 2000-09-15 | 533.04 |
| 2000-09-18 | 535.04 |
| 2000-09-19 | 526.06 |
| 2000-09-20 | 529.46 |
| 2000-09-21 | 520.54 |
| 2000-09-22 | 519.29 |
| 2000-09-25 | 519.28 |
| 2000-09-26 | 522.71 |
| 2000-09-27 | 518.08 |
| 2000-09-28 | 515.33 |
| 2000-09-29 | 521.77 |
| 2000-10-02 | 527.76 |
| 2000-10-03 | 531.07 |
| 2000-10-04 | 524.97 |
| 2000-10-05 | 530.55 |
| 2000-10-06 | 532.49 |
| 2000-10-09 | 520.77 |
| 2000-10-10 | 512.83 |
| 2000-10-11 | 500.31 |
| 2000-10-12 | 520.97 |
| 2000-10-13 | 520.92 |
| 2000-10-16 | 540.30 |
| 2000-10-17 | 538.06 |
| 2000-10-18 | 534.94 |
| 2000-10-19 | 542.68 |
| 2000-10-20 | 513.41 |
| 2000-10-23 | 535.69 |
| 2000-10-24 | 539.82 |
| 2000-10-25 | 544.91 |
| 2000-10-26 | 543.45 |
| 2000-10-27 | 548.10 |
| 2000-10-30 | 552.20 |
| 2000-10-31 | 554.36 |
| 2000-11-01 | 561.11 |
| 2000-11-02 | 568.97 |
| 2000-11-03 | 566.70 |
| 2000-11-06 | 557.01 |
| 2000-11-07 | 565.67 |
| 2000-11-08 | 561.04 |
| 2000-11-09 | 551.45 |
| 2000-11-10 | 543.25 |
| 2000-11-13 | 530.97 |
| 2000-11-14 | 538.25 |
| 2000-11-15 | 541.72 |
| 2000-11-16 | 535.67 |
| 2000-11-17 | 542.86 |
| 2000-11-20 | 534.60 |
| 2000-11-21 | 533.83 |
| 2000-11-22 | 526.70 |
| 2000-11-23 | 526.33 |
| 2000-11-24 | 541.11 |
| 2000-11-27 | 540.89 |
| 2000-11-28 | 539.51 |
| 2000-11-29 | 539.93 |
| 2000-11-30 | 528.32 |
| 2000-12-01 | 526.39 |
| 2000-12-04 | 518.38 |
| 2000-12-05 | 525.58 |
| 2000-12-06 | 524.97 |
| 2000-12-07 | 520.06 |
| 2000-12-08 | 521.65 |
| 2000-12-11 | 527.45 |
| 2000-12-12 | 524.84 |
| 2000-12-13 | 524.79 |
| 2000-12-14 | 517.66 |
| 2000-12-15 | 522.42 |
| 2000-12-18 | 504.49 |
| 2000-12-19 | 498.08 |
| 2000-12-20 | 508.88 |
| 2000-12-21 | 474.72 |
| 2000-12-22 | 495.92 |
| 2000-12-25 | . |
| 2000-12-26 | . |
| 2000-12-27 | 504.54 |
| 2000-12-28 | 493.55 |
| 2000-12-29 | 502.91 |
| 2001-01-01 | . |
| 2001-01-02 | 499.90 |
| 2001-01-03 | 480.33 |
| 2001-01-04 | 481.46 |
| 2001-01-05 | 484.29 |
| 2001-01-08 | 479.77 |
| 2001-01-09 | 475.64 |
| 2001-01-10 | 470.50 |
| 2001-01-11 | 480.00 |
| 2001-01-12 | 500.94 |
| 2001-01-15 | 495.26 |
| 2001-01-16 | 490.56 |
| 2001-01-17 | 500.36 |
| 2001-01-18 | 494.30 |
| 2001-01-19 | 498.71 |
| 2001-01-22 | 508.91 |
| 2001-01-23 | 512.91 |
| 2001-01-24 | 491.54 |
| 2001-01-25 | 494.61 |
| 2001-01-26 | 489.67 |
| 2001-01-29 | 496.92 |
| 2001-01-30 | 492.32 |
| 2001-01-31 | 485.15 |
| 2001-02-01 | 488.81 |
| 2001-02-02 | 489.89 |
| 2001-02-05 | 500.11 |
| 2001-02-06 | 496.48 |
| 2001-02-07 | 500.33 |
| 2001-02-08 | 495.01 |
| 2001-02-09 | 486.15 |
| 2001-02-12 | 474.15 |
| 2001-02-13 | 487.36 |
| 2001-02-14 | 482.17 |
| 2001-02-15 | 479.00 |
| 2001-02-16 | 484.52 |
| 2001-02-19 | 479.14 |
| 2001-02-20 | 482.26 |
| 2001-02-21 | 478.89 |
| 2001-02-22 | 477.69 |
| 2001-02-23 | 485.09 |
| 2001-02-26 | 497.87 |
| 2001-02-27 | 505.73 |
| 2001-02-28 | 504.72 |
| 2001-03-01 | 502.79 |
| 2001-03-02 | 510.43 |
| 2001-03-05 | 532.97 |
| 2001-03-06 | 525.80 |
| 2001-03-07 | 521.22 |
| 2001-03-08 | 527.02 |
| 2001-03-09 | 536.48 |
| 2001-03-12 | 515.40 |
| 2001-03-13 | 518.52 |
| 2001-03-14 | 508.30 |
| 2001-03-15 | 508.67 |
| 2001-03-16 | 507.89 |
| 2001-03-19 | 516.50 |
| 2001-03-20 | 519.63 |
| 2001-03-21 | 507.11 |
| 2001-03-22 | 492.00 |
| 2001-03-23 | 497.92 |
| 2001-03-26 | 501.18 |
| 2001-03-27 | 534.59 |
| 2001-03-28 | 539.67 |
| 2001-03-29 | 528.58 |
| 2001-03-30 | 525.88 |
| 2001-04-02 | 533.42 |
| 2001-04-03 | 534.98 |
| 2001-04-04 | 537.19 |
| 2001-04-05 | 529.44 |
| 2001-04-06 | 528.97 |
| 2001-04-09 | 536.73 |
| 2001-04-10 | 543.82 |
| 2001-04-11 | 548.15 |
| 2001-04-12 | 548.15 |
| 2001-04-13 | . |
| 2001-04-16 | . |
| 2001-04-17 | 567.55 |
| 2001-04-18 | 586.04 |
| 2001-04-19 | 602.88 |
| 2001-04-20 | 593.74 |
| 2001-04-23 | 592.33 |
| 2001-04-24 | 596.69 |
| 2001-04-25 | 581.48 |
| 2001-04-26 | 580.84 |
| 2001-04-27 | 581.21 |
| 2001-04-30 | 584.75 |
| 2001-05-01 | . |
| 2001-05-02 | 590.08 |
| 2001-05-03 | 603.63 |
| 2001-05-04 | 590.50 |
| 2001-05-07 | 612.35 |
| 2001-05-08 | 610.53 |
| 2001-05-09 | 602.51 |
| 2001-05-10 | 611.91 |
| 2001-05-11 | 616.30 |
| 2001-05-14 | 605.10 |
| 2001-05-15 | 604.11 |
| 2001-05-16 | 587.05 |
| 2001-05-17 | 584.99 |
| 2001-05-18 | 609.38 |
| 2001-05-21 | 611.90 |
| 2001-05-22 | 603.54 |
| 2001-05-23 | 602.34 |
| 2001-05-24 | . |
| 2001-05-25 | 605.77 |
| 2001-05-28 | 618.92 |
| 2001-05-29 | 616.63 |
| 2001-05-30 | 616.23 |
| 2001-05-31 | 622.13 |
| 2001-06-01 | 616.50 |
| 2001-06-04 | . |
| 2001-06-05 | 640.72 |
| 2001-06-06 | 653.60 |
| 2001-06-07 | 650.66 |
| 2001-06-08 | 655.50 |
| 2001-06-11 | 644.70 |
| 2001-06-12 | 638.00 |
| 2001-06-13 | 644.31 |
| 2001-06-14 | 628.65 |
| 2001-06-15 | 616.26 |
| 2001-06-18 | 599.25 |
| 2001-06-19 | 610.85 |
| 2001-06-20 | 594.87 |
| 2001-06-21 | 595.81 |
| 2001-06-22 | . |
| 2001-06-25 | 592.10 |
| 2001-06-26 | 580.54 |
| 2001-06-27 | 578.51 |
| 2001-06-28 | 577.45 |
| 2001-06-29 | 562.75 |
| 2001-07-02 | 577.01 |
| 2001-07-03 | 570.95 |
| 2001-07-04 | 571.15 |
| 2001-07-05 | 578.59 |
| 2001-07-06 | 581.61 |
| 2001-07-09 | 569.14 |
| 2001-07-10 | 582.53 |
| 2001-07-11 | 578.79 |
| 2001-07-12 | 586.49 |
| 2001-07-13 | 592.40 |
| 2001-07-16 | 577.15 |
| 2001-07-17 | 582.96 |
| 2001-07-18 | 569.56 |
| 2001-07-19 | 581.02 |
| 2001-07-20 | 560.84 |
| 2001-07-23 | 571.08 |
| 2001-07-24 | 568.62 |
| 2001-07-25 | 558.33 |
| 2001-07-26 | 553.21 |
| 2001-07-27 | 555.23 |
| 2001-07-30 | 564.63 |
| 2001-07-31 | 566.27 |
| 2001-08-01 | 570.63 |
| 2001-08-02 | 561.02 |
| 2001-08-03 | 559.43 |
| 2001-08-06 | 563.08 |
| 2001-08-07 | 566.64 |
| 2001-08-08 | 569.47 |
| 2001-08-09 | 563.40 |
| 2001-08-10 | 565.87 |
| 2001-08-13 | 548.96 |
| 2001-08-14 | 528.02 |
| 2001-08-15 | 530.55 |
| 2001-08-16 | 529.51 |
| 2001-08-17 | 533.02 |
| 2001-08-20 | 521.10 |
| 2001-08-21 | 536.90 |
| 2001-08-22 | 534.81 |
| 2001-08-23 | 552.50 |
| 2001-08-24 | 549.23 |
| 2001-08-27 | 564.38 |
| 2001-08-28 | 557.10 |
| 2001-08-29 | 569.79 |
| 2001-08-30 | 554.30 |
| 2001-08-31 | 553.35 |
| 2001-09-03 | 568.23 |
| 2001-09-04 | 560.10 |
| 2001-09-05 | 554.50 |
| 2001-09-06 | 551.60 |
| 2001-09-07 | 541.02 |
| 2001-09-10 | 535.55 |
| 2001-09-11 | 536.91 |
| 2001-09-12 | 515.25 |
| 2001-09-13 | 513.37 |
| 2001-09-14 | 537.28 |
| 2001-09-17 | 524.37 |
| 2001-09-18 | 514.56 |
| 2001-09-19 | 512.98 |
| 2001-09-20 | 504.07 |
| 2001-09-21 | 494.65 |
| 2001-09-24 | 517.23 |
| 2001-09-25 | 503.64 |
| 2001-09-26 | 506.78 |
| 2001-09-27 | 506.10 |
| 2001-09-28 | 510.56 |
| 2001-10-01 | 516.76 |
| 2001-10-02 | 500.65 |
| 2001-10-03 | 504.17 |
| 2001-10-04 | 509.91 |
| 2001-10-05 | 509.10 |
| 2001-10-08 | 501.47 |
| 2001-10-09 | 507.21 |
| 2001-10-10 | 502.18 |
| 2001-10-11 | 499.82 |
| 2001-10-12 | 499.54 |
| 2001-10-15 | 497.32 |
| 2001-10-16 | 504.98 |
| 2001-10-17 | 504.26 |
| 2001-10-18 | 505.45 |
| 2001-10-19 | 506.56 |
| 2001-10-22 | 514.28 |
| 2001-10-23 | 505.89 |
| 2001-10-24 | 504.25 |
| 2001-10-25 | 502.14 |
| 2001-10-26 | 504.97 |
| 2001-10-29 | 506.22 |
| 2001-10-30 | 504.02 |
| 2001-10-31 | 523.86 |
| 2001-11-01 | 521.39 |
| 2001-11-02 | 524.80 |
| 2001-11-05 | 520.01 |
| 2001-11-06 | 501.37 |
| 2001-11-07 | 510.58 |
| 2001-11-08 | 513.19 |
| 2001-11-09 | 513.58 |
| 2001-11-12 | 510.34 |
| 2001-11-13 | 513.44 |
| 2001-11-14 | 513.72 |
| 2001-11-15 | 514.91 |
| 2001-11-16 | 513.57 |
| 2001-11-19 | 554.27 |
| 2001-11-20 | 543.91 |
| 2001-11-21 | 546.37 |
| 2001-11-22 | 551.06 |
| 2001-11-23 | 561.76 |
| 2001-11-26 | 561.30 |
| 2001-11-27 | 550.86 |
| 2001-11-28 | 555.99 |
| 2001-11-29 | 556.96 |
| 2001-11-30 | 555.42 |
| 2001-12-03 | 576.41 |
| 2001-12-04 | 587.68 |
| 2001-12-05 | 612.11 |
| 2001-12-06 | 611.19 |
| 2001-12-07 | 627.88 |
| 2001-12-10 | 613.32 |
| 2001-12-11 | 607.71 |
| 2001-12-12 | 589.76 |
| 2001-12-13 | 600.32 |
| 2001-12-14 | 596.58 |
| 2001-12-17 | 602.34 |
| 2001-12-18 | 595.95 |
| 2001-12-19 | 598.20 |
| 2001-12-20 | 600.78 |
| 2001-12-21 | 600.68 |
| 2001-12-24 | . |
| 2001-12-25 | . |
| 2001-12-26 | . |
| 2001-12-27 | 614.56 |
| 2001-12-28 | 631.17 |
| 2001-12-31 | . |
| 2002-01-01 | . |
| 2002-01-02 | 613.17 |
| 2002-01-03 | 623.48 |
| 2002-01-04 | 619.90 |
| 2002-01-07 | 621.42 |
| 2002-01-08 | 620.18 |
| 2002-01-09 | 612.23 |
| 2002-01-10 | 608.95 |
| 2002-01-11 | 609.98 |
| 2002-01-14 | 597.59 |
| 2002-01-15 | 591.70 |
| 2002-01-16 | 589.61 |
| 2002-01-17 | 593.72 |
| 2002-01-18 | 589.22 |
| 2002-01-21 | 594.79 |
| 2002-01-22 | 588.14 |
| 2002-01-23 | 587.31 |
| 2002-01-24 | 581.74 |
| 2002-01-25 | 589.01 |
| 2002-01-28 | 593.04 |
| 2002-01-29 | 588.00 |
| 2002-01-30 | 583.53 |
| 2002-01-31 | 585.16 |
| 2002-02-01 | 589.85 |
| 2002-02-04 | 598.30 |
| 2002-02-05 | 602.65 |
| 2002-02-06 | 600.69 |
| 2002-02-07 | 589.55 |
| 2002-02-08 | 595.09 |
| 2002-02-11 | 604.39 |
| 2002-02-12 | 594.81 |
| 2002-02-13 | 596.80 |
| 2002-02-14 | 584.88 |
| 2002-02-15 | 574.09 |
| 2002-02-18 | 572.88 |
| 2002-02-19 | 583.06 |
| 2002-02-20 | 579.42 |
| 2002-02-21 | 577.69 |
| 2002-02-22 | 564.45 |
| 2002-02-25 | 577.78 |
| 2002-02-26 | 619.36 |
| 2002-02-27 | 631.94 |
| 2002-02-28 | 632.53 |
| 2002-03-01 | 653.00 |
| 2002-03-04 | 670.69 |
| 2002-03-05 | 666.47 |
| 2002-03-06 | 660.90 |
| 2002-03-07 | 669.56 |
| 2002-03-08 | 677.94 |
| 2002-03-11 | 690.75 |
| 2002-03-12 | 687.73 |
| 2002-03-13 | 697.48 |
| 2002-03-14 | 700.08 |
| 2002-03-15 | 681.42 |
| 2002-03-18 | 686.17 |
| 2002-03-19 | 681.30 |
| 2002-03-20 | 680.47 |
| 2002-03-21 | 678.71 |
| 2002-03-22 | 681.06 |
| 2002-03-25 | 674.01 |
| 2002-03-26 | 674.54 |
| 2002-03-27 | 680.41 |
| 2002-03-28 | 678.46 |
| 2002-03-29 | . |
| 2002-04-01 | . |
| 2002-04-02 | 683.56 |
| 2002-04-03 | 683.42 |
| 2002-04-04 | 681.42 |
| 2002-04-05 | 684.91 |
| 2002-04-08 | 680.01 |
| 2002-04-09 | 681.71 |
| 2002-04-10 | 684.66 |
| 2002-04-11 | 680.96 |
| 2002-04-12 | 680.12 |
| 2002-04-15 | 678.15 |
| 2002-04-16 | 686.90 |
| 2002-04-17 | 701.52 |
| 2002-04-18 | 691.88 |
| 2002-04-19 | 715.23 |
| 2002-04-22 | 708.97 |
| 2002-04-23 | 689.60 |
| 2002-04-24 | 671.53 |
| 2002-04-25 | 680.93 |
| 2002-04-26 | 680.58 |
| 2002-04-29 | 681.10 |
| 2002-04-30 | 689.30 |
| 2002-05-01 | . |
| 2002-05-02 | 679.79 |
| 2002-05-03 | 655.55 |
| 2002-05-06 | 648.49 |
| 2002-05-07 | 625.72 |
| 2002-05-08 | 630.56 |
| 2002-05-09 | . |
| 2002-05-10 | 637.46 |
| 2002-05-13 | 636.70 |
| 2002-05-14 | 639.31 |
| 2002-05-15 | 614.88 |
| 2002-05-16 | 619.11 |
| 2002-05-17 | 649.67 |
| 2002-05-20 | . |
| 2002-05-21 | 643.15 |
| 2002-05-22 | 634.12 |
| 2002-05-23 | 613.68 |
| 2002-05-24 | 616.90 |
| 2002-05-27 | 623.30 |
| 2002-05-28 | 624.93 |
| 2002-05-29 | 622.28 |
| 2002-05-30 | 618.58 |
| 2002-05-31 | 619.62 |
| 2002-06-03 | 631.85 |
| 2002-06-04 | 614.88 |
| 2002-06-05 | 616.22 |
| 2002-06-06 | 614.57 |
| 2002-06-07 | 600.40 |
| 2002-06-10 | 599.69 |
| 2002-06-11 | 599.69 |
| 2002-06-12 | 594.68 |
| 2002-06-13 | 599.17 |
| 2002-06-14 | 592.27 |
| 2002-06-17 | 586.28 |
| 2002-06-18 | 586.27 |
| 2002-06-19 | 585.65 |
| 2002-06-20 | 578.25 |
| 2002-06-21 | . |
| 2002-06-24 | 567.66 |
| 2002-06-25 | 575.02 |
| 2002-06-26 | 552.52 |
| 2002-06-27 | 567.10 |
| 2002-06-28 | 559.63 |
| 2002-07-01 | 565.98 |
| 2002-07-02 | 572.15 |
| 2002-07-03 | 566.30 |
| 2002-07-04 | 564.21 |
| 2002-07-05 | 571.30 |
| 2002-07-08 | 591.22 |
| 2002-07-09 | 576.77 |
| 2002-07-10 | 579.87 |
| 2002-07-11 | 560.34 |
| 2002-07-12 | 569.91 |
| 2002-07-15 | 563.01 |
| 2002-07-16 | 557.52 |
| 2002-07-17 | 567.13 |
| 2002-07-18 | 570.20 |
| 2002-07-19 | 566.44 |
| 2002-07-22 | 560.99 |
| 2002-07-23 | 565.34 |
| 2002-07-24 | 517.43 |
| 2002-07-25 | 537.81 |
| 2002-07-26 | 534.64 |
| 2002-07-29 | 536.98 |
| 2002-07-30 | 535.46 |
| 2002-07-31 | 560.78 |
| 2002-08-01 | 557.90 |
| 2002-08-02 | 548.71 |
| 2002-08-05 | 535.58 |
| 2002-08-06 | 536.26 |
| 2002-08-07 | 533.76 |
| 2002-08-08 | 531.77 |
| 2002-08-09 | 536.55 |
| 2002-08-12 | 541.46 |
| 2002-08-13 | 544.07 |
| 2002-08-14 | 530.41 |
| 2002-08-15 | 531.64 |
| 2002-08-16 | 532.98 |
| 2002-08-19 | 538.31 |
| 2002-08-20 | 541.52 |
| 2002-08-21 | 545.79 |
| 2002-08-22 | 539.92 |
| 2002-08-23 | 534.39 |
| 2002-08-26 | 539.09 |
| 2002-08-27 | 539.03 |
| 2002-08-28 | 536.67 |
| 2002-08-29 | 532.19 |
| 2002-08-30 | 515.39 |
| 2002-09-02 | 532.43 |
| 2002-09-03 | 531.98 |
| 2002-09-04 | 520.12 |
| 2002-09-05 | 510.02 |
| 2002-09-06 | 513.39 |
| 2002-09-09 | 503.57 |
| 2002-09-10 | 515.62 |
| 2002-09-11 | 518.87 |
| 2002-09-12 | 511.54 |
| 2002-09-13 | 506.29 |
| 2002-09-16 | 487.76 |
| 2002-09-17 | 494.39 |
| 2002-09-18 | 476.40 |
| 2002-09-19 | 472.35 |
| 2002-09-20 | 481.27 |
| 2002-09-23 | 464.32 |
| 2002-09-24 | 467.60 |
| 2002-09-25 | 465.16 |
| 2002-09-26 | 480.23 |
| 2002-09-27 | 479.06 |
| 2002-09-30 | 477.50 |
| 2002-10-01 | 461.02 |
| 2002-10-02 | 479.24 |
| 2002-10-03 | 479.94 |
| 2002-10-04 | 476.12 |
| 2002-10-07 | 467.14 |
| 2002-10-08 | 449.06 |
| 2002-10-09 | 470.14 |
| 2002-10-10 | 456.20 |
| 2002-10-11 | 480.72 |
| 2002-10-14 | 473.69 |
| 2002-10-15 | 501.96 |
| 2002-10-16 | 498.67 |
| 2002-10-17 | 495.37 |
| 2002-10-18 | 486.83 |
| 2002-10-21 | 488.85 |
| 2002-10-22 | 498.98 |
| 2002-10-23 | 491.33 |
| 2002-10-24 | 482.14 |
| 2002-10-25 | 478.07 |
| 2002-10-28 | 483.69 |
| 2002-10-29 | 469.76 |
| 2002-10-30 | 472.40 |
| 2002-10-31 | 479.90 |
| 2002-11-01 | 471.29 |
| 2002-11-04 | 482.42 |
| 2002-11-05 | 494.12 |
| 2002-11-06 | 488.63 |
| 2002-11-07 | 493.05 |
| 2002-11-08 | 493.73 |
| 2002-11-11 | 492.19 |
| 2002-11-12 | 486.62 |
| 2002-11-13 | 476.33 |
| 2002-11-14 | 470.68 |
| 2002-11-15 | 488.18 |
| 2002-11-18 | 488.99 |
| 2002-11-19 | 505.41 |
| 2002-11-20 | 509.35 |
| 2002-11-21 | 514.81 |
| 2002-11-22 | 521.98 |
| 2002-11-25 | 525.47 |
| 2002-11-26 | 519.52 |
| 2002-11-27 | 523.44 |
| 2002-11-28 | 528.26 |
| 2002-11-29 | 528.96 |
| 2002-12-02 | 527.84 |
| 2002-12-03 | 533.11 |
| 2002-12-04 | 540.89 |
| 2002-12-05 | 553.47 |
| 2002-12-06 | 553.52 |
| 2002-12-09 | 556.79 |
| 2002-12-10 | 543.51 |
| 2002-12-11 | 549.76 |
| 2002-12-12 | 551.39 |
| 2002-12-13 | 549.47 |
| 2002-12-16 | 537.03 |
| 2002-12-17 | 528.85 |
| 2002-12-18 | 519.52 |
| 2002-12-19 | 515.53 |
| 2002-12-20 | 521.29 |
| 2002-12-23 | 539.46 |
| 2002-12-24 | . |
| 2002-12-25 | . |
| 2002-12-26 | . |
| 2002-12-27 | 543.70 |
| 2002-12-30 | 542.96 |
| 2002-12-31 | . |
| 2003-01-01 | . |
| 2003-01-02 | 539.63 |
| 2003-01-03 | 551.70 |
| 2003-01-06 | . |
| 2003-01-07 | 543.32 |
| 2003-01-08 | 547.14 |
| 2003-01-09 | 546.92 |
| 2003-01-10 | 551.15 |
| 2003-01-13 | 567.68 |
| 2003-01-14 | 569.24 |
| 2003-01-15 | 569.16 |
| 2003-01-16 | 573.36 |
| 2003-01-17 | 564.74 |
| 2003-01-20 | 567.54 |
| 2003-01-21 | 567.84 |
| 2003-01-22 | 567.05 |
| 2003-01-23 | 563.49 |
| 2003-01-24 | 566.98 |
| 2003-01-27 | 557.28 |
| 2003-01-28 | 553.57 |
| 2003-01-29 | 535.46 |
| 2003-01-30 | 542.03 |
| 2003-01-31 | 533.85 |
| 2003-02-03 | 535.94 |
| 2003-02-04 | 510.42 |
| 2003-02-05 | 514.95 |
| 2003-02-06 | 523.05 |
| 2003-02-07 | 520.86 |
| 2003-02-10 | 517.33 |
| 2003-02-11 | 518.30 |
| 2003-02-12 | 506.43 |
| 2003-02-13 | 508.49 |
| 2003-02-14 | 513.48 |
| 2003-02-17 | 518.88 |
| 2003-02-18 | 532.66 |
| 2003-02-19 | 535.91 |
| 2003-02-20 | 543.65 |
| 2003-02-21 | 544.27 |
| 2003-02-24 | 554.07 |
| 2003-02-25 | 553.07 |
| 2003-02-26 | 554.67 |
| 2003-02-27 | 547.23 |
| 2003-02-28 | 561.80 |
| 2003-03-03 | 549.77 |
| 2003-03-04 | 543.42 |
| 2003-03-05 | 545.05 |
| 2003-03-06 | 537.92 |
| 2003-03-07 | 534.60 |
| 2003-03-10 | 534.22 |
| 2003-03-11 | 530.94 |
| 2003-03-12 | 523.03 |
| 2003-03-13 | 525.23 |
| 2003-03-14 | 534.49 |
| 2003-03-17 | 539.74 |
| 2003-03-18 | 548.54 |
| 2003-03-19 | 535.13 |
| 2003-03-20 | 549.01 |
| 2003-03-21 | 551.09 |
| 2003-03-24 | 549.99 |
| 2003-03-25 | 558.30 |
| 2003-03-26 | 563.66 |
| 2003-03-27 | 560.19 |
| 2003-03-28 | 554.73 |
| 2003-03-31 | 545.03 |
| 2003-04-01 | 541.81 |
| 2003-04-02 | 551.54 |
| 2003-04-03 | 560.94 |
| 2003-04-04 | 555.55 |
| 2003-04-07 | 561.47 |
| 2003-04-08 | 559.39 |
| 2003-04-09 | 556.59 |
| 2003-04-10 | 552.27 |
| 2003-04-11 | 553.61 |
| 2003-04-14 | 560.53 |
| 2003-04-15 | 562.19 |
| 2003-04-16 | 569.77 |
| 2003-04-17 | 570.09 |
| 2003-04-18 | . |
| 2003-04-21 | . |
| 2003-04-22 | 572.05 |
| 2003-04-23 | 568.46 |
| 2003-04-24 | 564.03 |
| 2003-04-25 | 566.76 |
| 2003-04-28 | 578.01 |
| 2003-04-29 | 588.13 |
| 2003-04-30 | 563.80 |
| 2003-05-01 | . |
| 2003-05-02 | 557.44 |
| 2003-05-05 | 560.82 |
| 2003-05-06 | 563.76 |
| 2003-05-07 | 554.12 |
| 2003-05-08 | 548.71 |
| 2003-05-09 | 562.43 |
| 2003-05-12 | 555.86 |
| 2003-05-13 | 555.51 |
| 2003-05-14 | 565.89 |
| 2003-05-15 | 565.30 |
| 2003-05-16 | 572.01 |
| 2003-05-19 | 573.64 |
| 2003-05-20 | 571.29 |
| 2003-05-21 | 564.36 |
| 2003-05-22 | 571.33 |
| 2003-05-23 | 569.57 |
| 2003-05-26 | 567.48 |
| 2003-05-27 | 574.70 |
| 2003-05-28 | 574.92 |
| 2003-05-29 | . |
| 2003-05-30 | 576.42 |
| 2003-06-02 | 583.35 |
| 2003-06-03 | 587.12 |
| 2003-06-04 | 594.48 |
| 2003-06-05 | 588.83 |
| 2003-06-06 | 601.59 |
| 2003-06-09 | . |
| 2003-06-10 | 603.25 |
| 2003-06-11 | 607.70 |
| 2003-06-12 | 614.88 |
| 2003-06-13 | 621.68 |
| 2003-06-16 | 613.41 |
| 2003-06-17 | 615.03 |
| 2003-06-18 | 614.90 |
| 2003-06-19 | 617.79 |
| 2003-06-20 | . |
| 2003-06-23 | 615.60 |
| 2003-06-24 | 608.73 |
| 2003-06-25 | 611.92 |
| 2003-06-26 | 618.85 |
| 2003-06-27 | 639.11 |
| 2003-06-30 | 644.06 |
| 2003-07-01 | 645.84 |
| 2003-07-02 | 637.53 |
| 2003-07-03 | 639.10 |
| 2003-07-04 | 638.75 |
| 2003-07-07 | 634.39 |
| 2003-07-08 | 632.34 |
| 2003-07-09 | 634.07 |
| 2003-07-10 | 632.78 |
| 2003-07-11 | 633.73 |
| 2003-07-14 | 642.85 |
| 2003-07-15 | 645.19 |
| 2003-07-16 | 654.16 |
| 2003-07-17 | 648.93 |
| 2003-07-18 | 650.68 |
| 2003-07-21 | 650.51 |
| 2003-07-22 | 651.02 |
| 2003-07-23 | 645.65 |
| 2003-07-24 | 651.05 |
| 2003-07-25 | 653.61 |
| 2003-07-28 | 648.74 |
| 2003-07-29 | 644.46 |
| 2003-07-30 | 633.12 |
| 2003-07-31 | 635.72 |
| 2003-08-01 | 631.62 |
| 2003-08-04 | 640.66 |
| 2003-08-05 | 632.29 |
| 2003-08-06 | 637.77 |
| 2003-08-07 | 633.16 |
| 2003-08-08 | 627.58 |
| 2003-08-11 | 639.55 |
| 2003-08-12 | 645.12 |
| 2003-08-13 | 652.87 |
| 2003-08-14 | 652.97 |
| 2003-08-15 | 650.33 |
| 2003-08-18 | 660.21 |
| 2003-08-19 | 656.78 |
| 2003-08-20 | 658.11 |
| 2003-08-21 | 671.70 |
| 2003-08-22 | 679.43 |
| 2003-08-25 | 673.96 |
| 2003-08-26 | 665.60 |
| 2003-08-27 | 664.59 |
| 2003-08-28 | 668.58 |
| 2003-08-29 | 689.35 |
| 2003-09-01 | 685.14 |
| 2003-09-02 | 686.65 |
| 2003-09-03 | 689.70 |
| 2003-09-04 | 692.24 |
| 2003-09-05 | 702.80 |
| 2003-09-08 | 698.03 |
| 2003-09-09 | 695.65 |
| 2003-09-10 | 698.37 |
| 2003-09-11 | 703.32 |
| 2003-09-12 | 703.36 |
| 2003-09-15 | 711.94 |
| 2003-09-16 | 721.35 |
| 2003-09-17 | 717.58 |
| 2003-09-18 | 722.83 |
| 2003-09-19 | 721.41 |
| 2003-09-22 | 693.84 |
| 2003-09-23 | 690.05 |
| 2003-09-24 | 687.29 |
| 2003-09-25 | 680.36 |
| 2003-09-26 | 670.45 |
| 2003-09-29 | 673.87 |
| 2003-09-30 | 667.02 |
| 2003-10-01 | 673.89 |
| 2003-10-02 | 674.75 |
| 2003-10-03 | 682.47 |
| 2003-10-06 | 688.27 |
| 2003-10-07 | 696.34 |
| 2003-10-08 | 707.68 |
| 2003-10-09 | 717.91 |
| 2003-10-10 | 712.38 |
| 2003-10-13 | 715.80 |
| 2003-10-14 | 732.27 |
| 2003-10-15 | 727.49 |
| 2003-10-16 | 736.11 |
| 2003-10-17 | 736.01 |
| 2003-10-20 | 740.22 |
| 2003-10-21 | 745.06 |
| 2003-10-22 | 738.41 |
| 2003-10-23 | 734.53 |
| 2003-10-24 | 738.27 |
| 2003-10-27 | 739.07 |
| 2003-10-28 | 743.38 |
| 2003-10-29 | 751.70 |
| 2003-10-30 | 747.59 |
| 2003-10-31 | 756.15 |
#2003-11-03| 749.42
#2003-11-04| 756.50
#2003-11-05| 748.98
#2003-11-06| 757.85
#2003-11-07| 767.31
#2003-11-10| 763.59
#2003-11-11| 751.48
#2003-11-12| 755.54
#2003-11-13| 745.80
#2003-11-14| 761.67
#2003-11-17| 757.77
#2003-11-18| 754.91
#2003-11-19| 756.68
#2003-11-20| 763.64
#2003-11-21| 761.89
#2003-11-24| 759.74
#2003-11-25| 770.82
#2003-11-26| 765.93
#2003-11-27| 802.63
#2003-11-28| 800.25
#2003-12-01| 797.51
#2003-12-02| 804.70
#2003-12-03| 808.16
#2003-12-04| 815.91
#2003-12-05| 809.48
#2003-12-08| 813.26
#2003-12-09| 824.95
#2003-12-10| 824.96
#2003-12-11| 834.49
#2003-12-12| 843.59
#2003-12-15| 867.05
#2003-12-16| 866.72
#2003-12-17| 863.47
#2003-12-18| 868.79
#2003-12-19| 899.41
#2003-12-22| 908.45
#2003-12-23| 887.58
#2003-12-24| .
#2003-12-25| .
#2003-12-26| .
#2003-12-29| 894.13
#2003-12-30| 893.15
#2003-12-31| .
#2004-01-01| .
#2004-01-02| 886.48
#2004-01-05| 875.22
#2004-01-06| .
#2004-01-07| 909.44
#2004-01-08| 948.03
#2004-01-09| 937.84
#2004-01-12| 938.93
#2004-01-13| 937.22
#2004-01-14| 948.07
#2004-01-15|1006.93
#2004-01-16|1012.12
#2004-01-19|1001.19
#2004-01-20| 988.81
#2004-01-21| 967.93
#2004-01-22| 980.33
#2004-01-23| 995.36
#2004-01-26| 988.12
#2004-01-27| 985.41
#2004-01-28| 984.62
#2004-01-29| 959.78
#2004-01-30| 962.11
#2004-02-02|1005.20
#2004-02-03|1003.27
#2004-02-04|1001.02
#2004-02-05|1005.32
#2004-02-06|1003.28
#2004-02-09|1016.02
#2004-02-10|1026.11
#2004-02-11|1050.32
#2004-02-12|1028.81
#2004-02-13|1048.18
#2004-02-16|1040.00
#2004-02-17|1014.85
#2004-02-18|1028.97
#2004-02-19|1037.70
#2004-02-20|1029.23
#2004-02-23|1012.88
#2004-02-24|1025.12
#2004-02-25|1012.28
#2004-02-26|1020.21
#2004-02-27|1008.41
#2004-03-01|1009.77
#2004-03-02|1022.21
#2004-03-03|1026.17
#2004-03-04|1032.59
#2004-03-05|1021.06
#2004-03-08|1045.74
#2004-03-09|1035.85
#2004-03-10|1016.00
#2004-03-11| 997.01
#2004-03-12|1004.98
#2004-03-15|1016.15
#2004-03-16|1022.68
#2004-03-17|1033.65
#2004-03-18|1034.54
#2004-03-19|1033.88
#2004-03-22|1007.33
#2004-03-23| 986.14
#2004-03-24| 972.86
#2004-03-25| 975.38
#2004-03-26| 977.02
#2004-03-29| 976.86
#2004-03-30| 967.77
#2004-03-31| 976.45
#2004-04-01| 973.32
#2004-04-02| 975.91
#2004-04-05| 996.23
#2004-04-06|1007.64
#2004-04-07|1016.18
#2004-04-08|1019.63
#2004-04-09| .
#2004-04-12| .
#2004-04-13|1029.19
#2004-04-14|1025.18
#2004-04-15|1030.86
#2004-04-16|1035.34
#2004-04-19|1021.25
#2004-04-20|1028.16
#2004-04-21|1009.99
#2004-04-22|1020.57
#2004-04-23|1014.23
#2004-04-26|1009.03
#2004-04-27|1019.07
#2004-04-28| 971.72
#2004-04-29| 942.67
#2004-04-30| 925.60
#2004-05-03| 921.64
#2004-05-04| 930.72
#2004-05-05| 918.30
#2004-05-06| 899.34
#2004-05-07| 891.22
#2004-05-10| 872.68
#2004-05-11| 918.23
#2004-05-12| 896.84
#2004-05-13| 920.78
#2004-05-14| 921.26
#2004-05-17| 897.89
#2004-05-18| 905.25
#2004-05-19| 932.41
#2004-05-20| .
#2004-05-21| 923.90
#2004-05-24| 922.76
#2004-05-25| 909.14
#2004-05-26| 903.30
#2004-05-27| 921.56
#2004-05-28| 924.36
#2004-05-31| .
#2004-06-01| 924.35
#2004-06-02| 915.03
#2004-06-03| 929.16
#2004-06-04| 935.63
#2004-06-07| 936.65
#2004-06-08| 947.56
#2004-06-09| 931.17
#2004-06-10| 926.06
#2004-06-11| 928.51
#2004-06-14| 927.52
#2004-06-15| 919.79
#2004-06-16| 918.25
#2004-06-17| 916.45
#2004-06-18| 904.79
#2004-06-21| 901.11
#2004-06-22| 903.94
#2004-06-23| 899.47
#2004-06-24| 897.62
#2004-06-25| .
#2004-06-28| 910.12
#2004-06-29| 914.00
#2004-06-30| 911.53
#2004-07-01| 914.52
#2004-07-02| 905.88
#2004-07-05| 899.28
#2004-07-06| 908.19
#2004-07-07| 910.80
#2004-07-08| 906.52
#2004-07-09| 906.91
#2004-07-12| 906.55
#2004-07-13| 908.35
#2004-07-14| 901.85
#2004-07-15| 906.83
#2004-07-16| 905.11
#2004-07-19| 896.65
#2004-07-20| 888.85
#2004-07-21| 888.85
#2004-07-22| 882.08
#2004-07-23| 885.11
#2004-07-26| 884.88
#2004-07-27| 895.12
#2004-07-28| 904.37
#2004-07-29| 908.20
#2004-07-30| 915.56
#2004-08-02| 914.60
#2004-08-03| 914.60
#2004-08-04| 919.09
#2004-08-05| 924.44
#2004-08-06| 917.25
#2004-08-09| 913.77
#2004-08-10| 919.91
#2004-08-11| 916.61
#2004-08-12| 924.08
#2004-08-13| 919.11
#2004-08-16| 910.26
#2004-08-17| 906.87
#2004-08-18| 922.70
#2004-08-19| 929.14
#2004-08-20| 946.36
#2004-08-23| 947.82
#2004-08-24| 945.61
#2004-08-25| 949.01
#2004-08-26| 946.66
#2004-08-27| 938.80
#2004-08-30| 954.74
#2004-08-31| 957.08
#2004-09-01| 958.21
#2004-09-02| 988.76
#2004-09-03|1006.40
#2004-09-06|1003.25
#2004-09-07|1007.37
#2004-09-08|1003.14
#2004-09-09| 993.43
#2004-09-10|1000.07
#2004-09-13| 995.18
#2004-09-14| 999.48
#2004-09-15| 995.79
#2004-09-16|1004.13
#2004-09-17|1030.52
#2004-09-20|1033.05
#2004-09-21|1036.18
#2004-09-22|1043.29
#2004-09-23|1056.03
#2004-09-24|1060.57
#2004-09-27|1100.02
#2004-09-28|1120.93
#2004-09-29|1133.76
#2004-09-30|1142.19
#2004-10-01|1149.13
#2004-10-04|1186.30
#2004-10-05|1175.12
#2004-10-06|1192.78
#2004-10-07|1228.21
#2004-10-08|1222.09
#2004-10-11|1235.80
#2004-10-12|1211.34
#2004-10-13|1181.82
#2004-10-14|1154.66
#2004-10-15|1151.11
#2004-10-18|1155.62
#2004-10-19|1174.92
#2004-10-20|1160.46
#2004-10-21|1186.01
#2004-10-22|1199.61
#2004-10-25|1184.87
#2004-10-26|1195.94
#2004-10-27|1179.96
#2004-10-28|1168.83
#2004-10-29|1152.66
#2004-11-01|1153.81
#2004-11-02|1177.14
#2004-11-03|1190.19
#2004-11-04|1185.17
#2004-11-05|1202.07
#2004-11-08|1227.07
#2004-11-09|1255.86
#2004-11-10|1262.62
#2004-11-11|1286.10
#2004-11-12|1277.88
#2004-11-15|1263.03
#2004-11-16|1242.67
#2004-11-17|1250.50
#2004-11-18|1253.54
#2004-11-19|1262.65
#2004-11-22|1268.65
#2004-11-23|1274.62
#2004-11-24|1261.48
#2004-11-25|1278.21
#2004-11-26|1282.50
#2004-11-29|1289.72
#2004-11-30|1284.62
#2004-12-01|1312.66
#2004-12-02|1324.25
#2004-12-03|1324.73
#2004-12-06|1316.68
#2004-12-07|1336.99
#2004-12-08|1333.32
#2004-12-09|1315.34
#2004-12-10|1308.28
#2004-12-13|1308.32
#2004-12-14|1301.32
#2004-12-15|1302.31
#2004-12-16|1312.78
#2004-12-17|1311.72
#2004-12-20|1310.08
#2004-12-21|1313.30
#2004-12-22|1327.28
#2004-12-23|1337.57
#2004-12-24| .
#2004-12-27|1340.97
#2004-12-28|1335.64
#2004-12-29|1326.65
#2004-12-30|1349.76
#2004-12-31| .
#2005-01-03|1309.08
#2005-01-04|1272.00
#2005-01-05|1257.88
#2005-01-06| .
#2005-01-07|1261.37
#2005-01-10|1280.96
#2005-01-11|1280.31
#2005-01-12|1269.66
#2005-01-13|1275.63
#2005-01-14|1290.39
#2005-01-17|1303.67
#2005-01-18|1312.80
#2005-01-19|1302.62
#2005-01-20|1297.07
#2005-01-21|1291.08
#2005-01-24|1279.09
#2005-01-25|1283.66
#2005-01-26|1291.75
#2005-01-27|1272.29
#2005-01-28|1285.78
#2005-01-31|1308.02
#2005-02-01|1352.04
#2005-02-02|1393.75
#2005-02-03|1379.46
#2005-02-04|1376.64
#2005-02-07|1387.65
#2005-02-08|1374.10
#2005-02-09|1374.54
#2005-02-10|1383.12
#2005-02-11|1384.06
#2005-02-14|1375.19
#2005-02-15|1392.44
#2005-02-16|1403.21
#2005-02-17|1397.17
#2005-02-18|1395.03
#2005-02-21|1392.65
#2005-02-22|1396.76
#2005-02-23|1399.59
#2005-02-24|1442.26
#2005-02-25|1446.40
#2005-02-28|1451.40
#2005-03-01|1461.61
#2005-03-02|1477.49
#2005-03-03|1501.60
#2005-03-04|1508.63
#2005-03-07|1520.63
#2005-03-08|1525.80
#2005-03-09|1509.62
#2005-03-10|1483.33
#2005-03-11|1470.71
#2005-03-14|1470.94
#2005-03-15|1500.66
#2005-03-16|1488.97
#2005-03-17|1492.07
#2005-03-18|1514.97
#2005-03-21|1507.73
#2005-03-22|1503.36
#2005-03-23|1499.88
#2005-03-24|1519.22
#2005-03-25| .
#2005-03-28| .
#2005-03-29|1514.54
#2005-03-30|1488.05
#2005-03-31|1499.70
#2005-04-01|1495.45
#2005-04-04|1503.58
#2005-04-05|1520.68
#2005-04-06|1548.57
#2005-04-07|1552.13
#2005-04-08|1574.37
#2005-04-11|1558.21
#2005-04-12|1588.03
#2005-04-13|1580.92
#2005-04-14|1570.00
#2005-04-15|1532.38
#2005-04-18|1506.34
#2005-04-19|1502.88
#2005-04-20|1521.70
#2005-04-21|1521.93
#2005-04-22|1543.77
#2005-04-25|1553.45
#2005-04-26|1529.45
#2005-04-27|1426.67
#2005-04-28|1350.30
#2005-04-29|1385.78
#2005-05-02|1379.81
#2005-05-03|1336.40
#2005-05-04|1335.31
#2005-05-05| .
#2005-05-06|1372.26
#2005-05-09|1361.39
#2005-05-10|1371.09
#2005-05-11|1358.11
#2005-05-12|1373.99
#2005-05-13|1367.83
#2005-05-16|1364.29
#2005-05-17|1367.29
#2005-05-18|1359.31
#2005-05-19|1353.12
#2005-05-20|1323.12
#2005-05-23|1322.83
#2005-05-24|1335.99
#2005-05-25|1378.60
#2005-05-26|1422.43
#2005-05-27|1434.73
#2005-05-30|1459.41
#2005-05-31|1464.65
#2005-06-01|1470.99
#2005-06-02|1468.36
#2005-06-03|1448.20
#2005-06-06| .
#2005-06-07|1481.54
#2005-06-08|1497.03
#2005-06-09|1498.68
#2005-06-10|1511.76
#2005-06-13|1497.00
#2005-06-14|1506.56
#2005-06-15|1495.85
#2005-06-16|1498.51
#2005-06-17|1497.94
#2005-06-20|1504.00
#2005-06-21|1503.24
#2005-06-22|1523.48
#2005-06-23|1536.54
#2005-06-24| .
#2005-06-27|1524.48
#2005-06-28|1530.10
#2005-06-29|1543.79
#2005-06-30|1548.21
#2005-07-01|1558.85
#2005-07-04|1605.18
#2005-07-05|1611.04
#2005-07-06|1614.84
#2005-07-07|1589.72
#2005-07-08|1632.55
#2005-07-11|1631.54
#2005-07-12|1635.81
#2005-07-13|1625.03
#2005-07-14|1624.33
#2005-07-15|1636.62
#2005-07-18|1641.58
#2005-07-19|1644.90
#2005-07-20|1640.30
#2005-07-21|1634.97
#2005-07-22|1635.37
#2005-07-25|1619.44
#2005-07-26|1636.51
#2005-07-27|1655.85
#2005-07-28|1648.44
#2005-07-29|1643.44
#2005-08-01|1603.67
#2005-08-02|1604.48
#2005-08-03|1590.59
#2005-08-04|1579.02
#2005-08-05|1574.77
#2005-08-08|1550.67
#2005-08-09|1541.55
#2005-08-10|1583.45
#2005-08-11|1571.57
#2005-08-12|1562.40
#2005-08-15|1578.43
#2005-08-16|1574.19
#2005-08-17|1587.96
#2005-08-18|1580.41
#2005-08-19|1609.73
#2005-08-22|1619.82
#2005-08-23|1624.48
#2005-08-24|1608.85
#2005-08-25|1608.09
#2005-08-26|1580.58
#2005-08-29|1644.29
#2005-08-30|1648.97
#2005-08-31|1687.42
#2005-09-01|1751.39
#2005-09-02|1771.55
#2005-09-05|1810.62
#2005-09-06|1805.39
#2005-09-07|1771.98
#2005-09-08|1766.52
#2005-09-09|1799.55
#2005-09-12|1790.96
#2005-09-13|1755.65
#2005-09-14|1783.80
#2005-09-15|1769.67
#2005-09-16|1785.83
#2005-09-19|1815.98
#2005-09-20|1802.58
#2005-09-21|1793.37
#2005-09-22|1840.36
#2005-09-23|1810.10
#2005-09-26|1838.85
#2005-09-27|1847.47
#2005-09-28|1887.50
#2005-09-29|1881.26
#2005-09-30|1887.72
#2005-10-03|1881.39
#2005-10-04|1869.60
#2005-10-05|1854.57
#2005-10-06|1778.43
#2005-10-07|1768.42
#2005-10-10|1795.50
#2005-10-11|1812.47
#2005-10-12|1781.72
#2005-10-13|1705.75
#2005-10-14|1712.18
#2005-10-17|1731.52
#2005-10-18|1699.81
#2005-10-19|1643.87
#2005-10-20|1671.28
#2005-10-21|1671.61
#2005-10-24|1730.33
#2005-10-25|1725.54
#2005-10-26|1717.11
#2005-10-27|1717.89
#2005-10-28|1707.15
#2005-10-31|1732.96
#2005-11-01|1735.27
#2005-11-02|1781.25
#2005-11-03|1774.69
#2005-11-04|1769.02
#2005-11-07|1766.15
#2005-11-08|1762.88
#2005-11-09|1759.93
#2005-11-10|1762.57
#2005-11-11|1791.51
#2005-11-14|1803.68
#2005-11-15|1814.55
#2005-11-16|1820.12
#2005-11-17|1803.99
#2005-11-18|1809.32
#2005-11-21|1864.78
#2005-11-22|1884.12
#2005-11-23|1895.47
#2005-11-24|1900.93
#2005-11-25|1893.66
#2005-11-28|1914.42
#2005-11-29|1932.57
#2005-11-30|1904.86
#2005-12-01|1928.78
#2005-12-02|1895.10
#2005-12-05|1883.84
#2005-12-06|1883.61
#2005-12-07|1895.61
#2005-12-08|1919.39
#2005-12-09|1915.80
#2005-12-12|1911.52
#2005-12-13|1909.60
#2005-12-14|1913.32
#2005-12-15|1895.61
#2005-12-16|1897.75
#2005-12-19|1900.12
#2005-12-20|1901.60
#2005-12-21|1902.86
#2005-12-22|1926.65
#2005-12-23|1937.31
#2005-12-26| .
#2005-12-27|1958.04
#2005-12-28|1942.34
#2005-12-29|1956.51
#2005-12-30|1939.37
#2006-01-02|1914.66
#2006-01-03|1905.33
#2006-01-04|1916.66
#2006-01-05|1917.21
#2006-01-06| .
#2006-01-09|1894.34
#2006-01-10|1901.09
#2006-01-11|1919.93
#2006-01-12|1915.38
#2006-01-13|1895.28
#2006-01-16|1868.39
#2006-01-17|1867.28
#2006-01-18|1802.88
#2006-01-19|1836.16
#2006-01-20|1835.66
#2006-01-23|1798.14
#2006-01-24|1832.91
#2006-01-25|1861.40
#2006-01-26|1865.78
#2006-01-27|1891.62
#2006-01-30|1877.55
#2006-01-31|1904.81
#2006-02-01|1894.38
#2006-02-02|1874.81
#2006-02-03|1866.58
#2006-02-06|1866.93
#2006-02-07|1850.25
#2006-02-08|1829.05
#2006-02-09|1846.78
#2006-02-10|1863.80
#2006-02-13|1846.05
#2006-02-14|1840.22
#2006-02-15|1846.10
#2006-02-16|1856.15
#2006-02-17|1852.99
#2006-02-20|1891.76
#2006-02-21|1906.26
#2006-02-22|1919.41
#2006-02-23|1939.34
#2006-02-24|1955.21
#2006-02-27|1985.77
#2006-02-28|1973.50
#2006-03-01|1970.59
#2006-03-02|1967.30
#2006-03-03|1968.59
#2006-03-06|2010.52
#2006-03-07|2011.83
#2006-03-08|2021.15
#2006-03-09|2033.40
#2006-03-10|2027.92
#2006-03-13|2044.54
#2006-03-14|2039.97
#2006-03-15|2043.63
#2006-03-16|2050.58
#2006-03-17|2059.58
#2006-03-20|2070.59
#2006-03-21|2061.25
#2006-03-22|2058.51
#2006-03-23|2052.49
#2006-03-24|2070.26
#2006-03-27|2100.30
#2006-03-28|2110.54
#2006-03-29|2136.64
#2006-03-30|2155.67
#2006-03-31|2137.18
#2006-04-03|2138.08
#2006-04-04|2168.08
#2006-04-05|2183.85
#2006-04-06|2192.62
#2006-04-07|2169.24
#2006-04-10|2188.07
#2006-04-11|2135.22
#2006-04-12|2108.19
#2006-04-13|2104.49
#2006-04-14| .
#2006-04-17| .
#2006-04-18|2059.10
#2006-04-19|2047.04
#2006-04-20|2045.78
#2006-04-21|2074.17
#2006-04-24|2070.16
#2006-04-25|2077.25
#2006-04-26|2092.47
#2006-04-27|2034.47
#2006-04-28|2014.52
#2006-05-01| .
#2006-05-02|2034.42
#2006-05-03|2049.37
#2006-05-04|1980.07
#2006-05-05|1971.14
#2006-05-08|1979.19
#2006-05-09|1954.29
#2006-05-10|1934.73
#2006-05-11|1892.65
#2006-05-12|1869.24
#2006-05-15|1790.41
#2006-05-16|1855.88
#2006-05-17|1781.42
#2006-05-18|1753.94
#2006-05-19|1788.36
#2006-05-22|1678.40
#2006-05-23|1741.87
#2006-05-24|1767.99
#2006-05-25| .
#2006-05-26|1838.49
#2006-05-29|1858.61
#2006-05-30|1831.17
#2006-05-31|1841.61
#2006-06-01|1845.81
#2006-06-02|1844.74
#2006-06-05|1826.26
#2006-06-06| .
#2006-06-07|1791.74
#2006-06-08|1752.41
#2006-06-09|1770.52
#2006-06-12|1742.34
#2006-06-13|1661.47
#2006-06-14|1731.00
#2006-06-15|1778.74
#2006-06-16|1762.46
#2006-06-19|1786.25
#2006-06-20|1749.26
#2006-06-21|1755.86
#2006-06-22|1803.23
#2006-06-23| .
#2006-06-26|1827.39
#2006-06-27|1792.45
#2006-06-28|1810.57
#2006-06-29|1810.93
#2006-06-30|1834.52
#2006-07-03|1931.61
#2006-07-04|1921.02
#2006-07-05|1920.50
#2006-07-06|1933.66
#2006-07-07|1942.43
#2006-07-10|1944.63
#2006-07-11|1934.18
#2006-07-12|1934.38
#2006-07-13|1900.35
#2006-07-14|1876.22
#2006-07-17|1833.08
#2006-07-18|1819.69
#2006-07-19|1876.57
#2006-07-20|1867.25
#2006-07-21|1842.35
#2006-07-24|1841.29
#2006-07-25|1869.67
#2006-07-26|1894.34
#2006-07-27|1880.82
#2006-07-28|1880.45
#2006-07-31|1880.08
#2006-08-01|1874.94
#2006-08-02|1876.61
#2006-08-03|1908.95
#2006-08-04|1929.44
#2006-08-07|1940.22
#2006-08-08|1947.89
#2006-08-09|1958.12
#2006-08-10|1950.44
#2006-08-11|1991.04
#2006-08-14|1992.87
#2006-08-15|1977.32
#2006-08-16|1968.36
#2006-08-17|1982.62
#2006-08-18|1972.02
#2006-08-21|1973.69
#2006-08-22|1998.54
#2006-08-23|2010.82
#2006-08-24|2008.81
#2006-08-25|1971.68
#2006-08-28|1981.54
#2006-08-29|1967.44
#2006-08-30|1964.91
#2006-08-31|1959.96
#2006-09-01|1963.07
#2006-09-04|1974.59
#2006-09-05|1967.65
#2006-09-06|1942.05
#2006-09-07|1922.13
#2006-09-08|1934.39
#2006-09-11|1902.76
#2006-09-12|1908.96
#2006-09-13|1952.10
#2006-09-14|1943.66
#2006-09-15|1955.91
#2006-09-18|1974.59
#2006-09-19|1955.73
#2006-09-20|1966.35
#2006-09-21|1960.14
#2006-09-22|1954.66
#2006-09-25|1919.93
#2006-09-26|1950.39
#2006-09-27|1969.51
#2006-09-28|1978.96
#2006-09-29|1982.50
#2006-10-02|1972.82
#2006-10-03|1959.14
#2006-10-04|1975.76
#2006-10-05|1969.74
#2006-10-06|1975.95
#2006-10-09|1976.31
#2006-10-10|1983.36
#2006-10-11|1991.49
#2006-10-12|2007.57
#2006-10-13|2007.76
#2006-10-16|2036.09
#2006-10-17|2005.56
#2006-10-18|2055.12
#2006-10-19|2036.81
#2006-10-20|2022.71
#2006-10-23|2019.40
#2006-10-24|2017.06
#2006-10-25|2043.60
#2006-10-26|2091.31
#2006-10-27|2075.39
#2006-10-30|2039.35
#2006-10-31|2046.85
#2006-11-01|2038.08
#2006-11-02|2020.71
#2006-11-03|2026.00
#2006-11-06|2008.25
#2006-11-07|2004.68
#2006-11-08|1981.73
#2006-11-09|1992.78
#2006-11-10|1982.25
#2006-11-13|1981.75
#2006-11-14|2000.86
#2006-11-15|2007.15
#2006-11-16|1995.65
#2006-11-17|1981.75
#2006-11-20|1967.39
#2006-11-21|1976.99
#2006-11-22|1997.66
#2006-11-23|1987.25
#2006-11-24|1960.53
#2006-11-27|1920.85
#2006-11-28|1895.76
#2006-11-29|1941.12
#2006-11-30|1943.17
#2006-12-01|1911.28
#2006-12-04|1900.27
#2006-12-05|1919.28
#2006-12-06|1945.87
#2006-12-07|1952.07
#2006-12-08|1953.38
#2006-12-11|2006.22
#2006-12-12|2057.98
#2006-12-13|2039.18
#2006-12-14|2039.76
#2006-12-15|2097.92
#2006-12-18|2127.60
#2006-12-19|2100.77
#2006-12-20|2088.74
#2006-12-21|2092.58
#2006-12-22|2103.26
#2006-12-25| .
#2006-12-26| .
#2006-12-27|2107.26
#2006-12-28|2109.28
#2006-12-29|2129.95
#2007-01-01| .
#2007-01-02|2101.11
#2007-01-03|2083.35
#2007-01-04|2052.29
#2007-01-05|2074.25
#2007-01-08|2085.31
#2007-01-09|2059.20
#2007-01-10|2050.18
#2007-01-11|2051.20
#2007-01-12|2059.18
#2007-01-15|2095.58
#2007-01-16|2100.45
#2007-01-17|2129.97
#2007-01-18|2131.60
#2007-01-19|2122.92
#2007-01-22|2111.18
#2007-01-23|2098.27
#2007-01-24|2089.01
#2007-01-25|2118.09
#2007-01-26|2099.54
#2007-01-29|2094.55
#2007-01-30|2077.87
#2007-01-31|2088.77
#2007-02-01|2086.56
#2007-02-02|2076.57
#2007-02-05|2093.61
#2007-02-06|2114.53
#2007-02-07|2104.72
#2007-02-08|2087.84
#2007-02-09|2090.15
#2007-02-12|2057.38
#2007-02-13|2077.68
#2007-02-14|2079.03
#2007-02-15|2032.51
#2007-02-16|2052.94
#2007-02-19|2063.46
#2007-02-20|2055.75
#2007-02-21|2028.28
#2007-02-22|2041.63
#2007-02-23|2001.27
#2007-02-26|2036.12
#2007-02-27|1956.95
#2007-02-28|1953.08
#2007-03-01|1931.65
#2007-03-02|1955.59
#2007-03-05|1918.04
#2007-03-06|1917.56
#2007-03-07|1935.09
#2007-03-08|1950.07
#2007-03-09|1988.16
#2007-03-12|1985.40
#2007-03-13|1951.03
#2007-03-14|1911.59
#2007-03-15|1925.81
#2007-03-16|1925.60
#2007-03-19|1945.58
#2007-03-20|1967.88
#2007-03-21|1944.65
#2007-03-22|1969.02
#2007-03-23|1966.62
#2007-03-26|1964.07
#2007-03-27|1980.86
#2007-03-28|1992.55
#2007-03-29|2003.57
#2007-03-30|2005.07
#2007-04-02|2001.92
#2007-04-03|2001.78
#2007-04-04|1986.15
#2007-04-05|2001.02
#2007-04-06| .
#2007-04-09| .
#2007-04-10|1993.75
#2007-04-11|1994.72
#2007-04-12|1995.58
#2007-04-13|2025.35
#2007-04-16|2015.55
#2007-04-17|2024.97
#2007-04-18|2004.91
#2007-04-19|2001.25
#2007-04-20|2014.05
#2007-04-23|2013.09
#2007-04-24|2006.15
#2007-04-25|2023.05
#2007-04-26|2018.53
#2007-04-27|2002.11
#2007-04-30|2003.58
#2007-05-01| .
#2007-05-02|2001.25
#2007-05-03|1995.38
#2007-05-04|1962.45
#2007-05-07|1973.07
#2007-05-08|1954.79
#2007-05-09|1942.32
#2007-05-10|1940.11
#2007-05-11|1937.34
#2007-05-14|1947.00
#2007-05-15|1948.83
#2007-05-16|1935.53
#2007-05-17| .
#2007-05-18|1946.20
#2007-05-21|1949.99
#2007-05-22|1988.75
#2007-05-23|2001.49
#2007-05-24|2025.26
#2007-05-25|2046.55
#2007-05-28|2089.60
#2007-05-29|2082.84
#2007-05-30|2119.67
#2007-05-31|2134.28
#2007-06-01|2114.26
#2007-06-04|2102.00
#2007-06-05|2103.27
#2007-06-06| .
#2007-06-07|2020.84
#2007-06-08|2062.13
#2007-06-11|2082.46
#2007-06-12|2023.23
#2007-06-13|2046.45
#2007-06-14|2050.10
#2007-06-15|2070.74
#2007-06-18|2032.18
#2007-06-19|2005.06
#2007-06-20|2027.39
#2007-06-21|2012.62
#2007-06-22| .
#2007-06-25|1987.45
#2007-06-26|2007.33
#2007-06-27|1998.17
#2007-06-28|1989.70
#2007-06-29|2011.97
#2007-07-02|1998.17
#2007-07-03|1971.08
#2007-07-04|1992.20
#2007-07-05|1996.32
#2007-07-06|1992.07
#2007-07-09|1995.92
#2007-07-10|1999.51
#2007-07-11|1992.05
#2007-07-12|2001.64
#2007-07-13|2010.17
#2007-07-16|2041.12
#2007-07-17|2046.52
#2007-07-18|2050.24
#2007-07-19|2057.15
#2007-07-20|2038.84
#2007-07-23|2021.62
#2007-07-24|1962.78
#2007-07-25|1964.12
#2007-07-26|1950.32
#2007-07-27|1934.13
#2007-07-30|1951.88
#2007-07-31|1980.02
#2007-08-01|1918.50
#2007-08-02|1917.27
#2007-08-03|1904.37
#2007-08-06|1828.91
#2007-08-07|1856.89
#2007-08-08|1859.60
#2007-08-09|1826.54
#2007-08-10|1763.11
#2007-08-13|1823.63
#2007-08-14|1815.13
#2007-08-15|1779.37
#2007-08-16|1740.75
#2007-08-17|1755.00
#2007-08-20|1785.74
#2007-08-21|1790.07
#2007-08-22|1839.14
#2007-08-23|1848.00
#2007-08-24|1866.32
#2007-08-27|1869.88
#2007-08-28|1837.68
#2007-08-29|1861.96
#2007-08-30|1874.84
#2007-08-31|1892.75
#2007-09-03|1911.21
#2007-09-04|1916.02
#2007-09-05|1910.59
#2007-09-06|1915.99
#2007-09-07|1889.16
#2007-09-10|1879.96
#2007-09-11|1895.90
#2007-09-12|1892.83
#2007-09-13|1889.90
#2007-09-14|1880.54
#2007-09-17|1888.08
#2007-09-18|1875.13
#2007-09-19|1895.35
#2007-09-20|1878.88
#2007-09-21|1885.16
#2007-09-24|1853.62
#2007-09-25|1848.83
#2007-09-26|1834.15
#2007-09-27|1852.77
#2007-09-28|1844.18
#2007-10-01|1818.28
#2007-10-02|1820.59
#2007-10-03|1811.67
#2007-10-04|1823.14
#2007-10-05|1842.14
#2007-10-08|1845.90
#2007-10-09|1809.36
#2007-10-10|1796.12
#2007-10-11|1775.22
#2007-10-12|1783.70
#2007-10-15|1788.64
#2007-10-16|1762.42
#2007-10-17|1757.28
#2007-10-18|1748.50
#2007-10-19|1731.13
#2007-10-22|1689.06
#2007-10-23|1673.21
#2007-10-24|1680.05
#2007-10-25|1692.96
#2007-10-26|1655.15
#2007-10-29|1686.87
#2007-10-30|1695.78
#2007-10-31|1700.65
#2007-11-01|1669.65
#2007-11-02|1643.02
#2007-11-05|1619.00
#2007-11-06|1582.74
#2007-11-07|1550.49
#2007-11-08|1550.21
#2007-11-09|1552.66
#2007-11-12|1540.77
#2007-11-13|1541.52
#2007-11-14|1512.64
#2007-11-15|1456.96
#2007-11-16|1438.14
#2007-11-19|1374.32
#2007-11-20|1393.56
#2007-11-21|1367.44
#2007-11-22|1335.83
#2007-11-23|1391.16
#2007-11-26|1406.25
#2007-11-27|1417.75
#2007-11-28|1459.32
#2007-11-29|1476.55
#2007-11-30|1509.09
#2007-12-03|1497.43
#2007-12-04|1472.15
#2007-12-05|1479.58
#2007-12-06|1478.92
#2007-12-07|1528.13
#2007-12-10|1525.86
#2007-12-11|1505.15
#2007-12-12|1511.72
#2007-12-13|1474.49
#2007-12-14|1458.13
#2007-12-17|1423.74
#2007-12-18|1398.50
#2007-12-19|1379.26
#2007-12-20|1355.75
#2007-12-21|1406.61
#2007-12-24| .
#2007-12-25| .
#2007-12-26| .
#2007-12-27|1369.19
#2007-12-28|1367.94
#2007-12-31| .
#2008-01-01| .
#2008-01-02|1391.82
#2008-01-03|1401.19
#2008-01-04|1410.13
#2008-01-07|1380.70
#2008-01-08|1403.98
#2008-01-09|1368.34
#2008-01-10|1370.18
#2008-01-11|1348.96
#2008-01-14|1357.29
#2008-01-15|1326.34
#2008-01-16|1311.45
#2008-01-17|1306.32
#2008-01-18|1276.82
#2008-01-21|1253.29
#2008-01-22|1248.34
#2008-01-23|1249.62
#2008-01-24|1279.89
#2008-01-25|1284.22
#2008-01-28|1273.49
#2008-01-29|1329.88
#2008-01-30|1327.58
#2008-01-31|1293.76
#2008-02-01|1358.17
#2008-02-04|1372.37
#2008-02-05|1347.49
#2008-02-06|1365.52
#2008-02-07|1314.22
#2008-02-08|1334.68
#2008-02-11|1340.93
#2008-02-12|1369.84
#2008-02-13|1380.12
#2008-02-14|1397.31
#2008-02-15|1392.41
#2008-02-18|1383.19
#2008-02-19|1352.61
#2008-02-20|1316.80
#2008-02-21|1310.83
#2008-02-22|1278.65
#2008-02-25|1286.88
#2008-02-26|1277.37
#2008-02-27|1266.76
#2008-02-28|1271.04
#2008-02-29|1245.74
#2008-03-03|1225.00
#2008-03-04|1218.22
#2008-03-05|1217.40
#2008-03-06|1213.82
#2008-03-07|1182.71
#2008-03-10|1162.55
#2008-03-11|1189.72
#2008-03-12|1192.69
#2008-03-13|1160.34
#2008-03-14|1156.28
#2008-03-17|1147.70
#2008-03-18|1154.34
#2008-03-19|1146.07
#2008-03-20|1130.72
#2008-03-21| .
#2008-03-24| .
#2008-03-25|1168.12
#2008-03-26|1174.47
#2008-03-27|1198.90
#2008-03-28|1195.54
#2008-03-31|1203.03
#2008-04-01|1222.15
#2008-04-02|1218.71
#2008-04-03|1196.01
#2008-04-04|1217.74
#2008-04-07|1230.12
#2008-04-08|1222.83
#2008-04-09|1235.77
#2008-04-10|1228.99
#2008-04-11|1228.80
#2008-04-14|1235.40
#2008-04-15|1227.86
#2008-04-16|1229.10
#2008-04-17|1230.55
#2008-04-18|1272.46
#2008-04-21|1281.81
#2008-04-22|1278.72
#2008-04-23|1271.76
#2008-04-24|1274.52
#2008-04-25|1294.69
#2008-04-28|1284.51
#2008-04-29|1255.49
#2008-04-30|1225.16
#2008-05-01| .
#2008-05-02|1231.22
#2008-05-05|1218.60
#2008-05-06|1202.81
#2008-05-07|1213.25
#2008-05-08|1216.27
#2008-05-09|1207.09
#2008-05-12|1212.33
#2008-05-13|1230.89
#2008-05-14|1230.84
#2008-05-15|1242.47
#2008-05-16|1265.66
#2008-05-19|1278.46
#2008-05-20|1281.82
#2008-05-21|1278.04
#2008-05-22|1262.31
#2008-05-23|1272.20
#2008-05-26|1247.33
#2008-05-27|1268.32
#2008-05-28|1263.21
#2008-05-29|1265.34
#2008-05-30|1269.39
#2008-06-02|1261.08
#2008-06-03|1268.39
#2008-06-04|1263.49
#2008-06-05|1263.59
#2008-06-06| .
#2008-06-09|1262.92
#2008-06-10|1242.76
#2008-06-11|1220.98
#2008-06-12|1226.59
#2008-06-13|1221.56
#2008-06-16|1232.02
#2008-06-17|1272.57
#2008-06-18|1270.66
#2008-06-19|1268.05
#2008-06-20| .
#2008-06-23|1245.78
#2008-06-24|1238.99
#2008-06-25|1242.77
#2008-06-26|1179.11
#2008-06-27|1164.58
#2008-06-30|1161.55
#2008-07-01|1151.36
#2008-07-02|1164.87
#2008-07-03|1156.15
#2008-07-04|1160.63
#2008-07-07|1172.76
#2008-07-08|1148.30
#2008-07-09|1165.11
#2008-07-10|1152.75
#2008-07-11|1135.24
#2008-07-14|1112.54
#2008-07-15|1108.03
#2008-07-16|1087.32
#2008-07-17|1135.98
#2008-07-18|1154.75
#2008-07-21|1169.61
#2008-07-22|1171.04
#2008-07-23|1181.41
#2008-07-24|1180.52
#2008-07-25|1188.84
#2008-07-28|1196.81
#2008-07-29|1197.32
#2008-07-30|1202.48
#2008-07-31|1206.94
#2008-08-01|1224.50
#2008-08-04|1222.71
#2008-08-05|1231.45
#2008-08-06|1239.66
#2008-08-07|1250.38
#2008-08-08|1250.62
#2008-08-11|1260.96
#2008-08-12|1264.82
#2008-08-13|1256.69
#2008-08-14|1255.48
#2008-08-15|1255.97
#2008-08-18|1255.00
#2008-08-19|1251.84
#2008-08-20|1253.15
#2008-08-21|1247.00
#2008-08-22|1259.36
#2008-08-25|1274.99
#2008-08-26|1276.23
#2008-08-27|1340.34
#2008-08-28|1342.48
#2008-08-29|1347.79
#2008-09-01|1344.08
#2008-09-02|1349.09
#2008-09-03|1346.92
#2008-09-04|1344.33
#2008-09-05|1340.01
#2008-09-08|1343.71
#2008-09-09|1331.53
#2008-09-10|1337.61
#2008-09-11|1330.19
#2008-09-12|1333.37
#2008-09-15|1319.03
#2008-09-16|1302.99
#2008-09-17|1292.86
#2008-09-18|1274.24
#2008-09-19|1307.47
#2008-09-22|1308.91
#2008-09-23|1308.66
#2008-09-24|1311.01
#2008-09-25|1325.50
#2008-09-26|1310.12
#2008-09-29|1284.58
#2008-09-30|1281.89
#2008-10-01|1293.97
#2008-10-02|1287.90
#2008-10-03|1289.22
#2008-10-06|1262.34
#2008-10-07|1250.52
#2008-10-08|1201.63
#2008-10-09|1221.69
#2008-10-10|1180.66
#2008-10-13|1248.88
#2008-10-14|1260.15
#2008-10-15|1241.39
#2008-10-16|1228.69
#2008-10-17|1249.14
#2008-10-20|1249.74
#2008-10-21|1253.36
#2008-10-22|1241.76
#2008-10-23|1235.85
#2008-10-24|1210.57
#2008-10-27|1189.94
#2008-10-28|1192.51
#2008-10-29|1197.28
#2008-10-30|1224.33
#2008-10-31|1217.46
#2008-11-03|1226.22
#2008-11-04|1244.70
#2008-11-05|1235.81
#2008-11-06|1213.69
#2008-11-07|1205.86
#2008-11-10|1213.15
#2008-11-11|1206.36
#2008-11-12|1194.94
#2008-11-13|1189.35
#2008-11-14|1181.60
#2008-11-17|1165.46
#2008-11-18|1146.93
#2008-11-19|1141.66
#2008-11-20|1128.40
#2008-11-21|1132.08
#2008-11-24|1130.11
#2008-11-25|1115.40
#2008-11-26|1133.53
#2008-11-27|1137.68
#2008-11-28|1129.40
#2008-12-01|1121.10
#2008-12-02|1105.49
#2008-12-03|1112.68
#2008-12-04|1112.64
#2008-12-05|1111.53
#2008-12-08|1115.06
#2008-12-09|1130.38
#2008-12-10|1133.31
#2008-12-11|1135.05
#2008-12-12|1128.61
#2008-12-15|1125.97
#2008-12-16|1120.95
#2008-12-17|1122.71
#2008-12-18|1119.92
#2008-12-19|1115.03
#2008-12-22|1106.96
#2008-12-23|1124.92
#2008-12-24| .
#2008-12-25| .
#2008-12-26| .
#2008-12-29|1142.25
#2008-12-30|1192.88
#2008-12-31| .
#2009-01-01| .
#2009-01-02|1208.85
#2009-01-05|1206.71
#2009-01-06| .
#2009-01-07|1193.03
#2009-01-08|1191.82
#2009-01-09|1184.56
#2009-01-12|1183.01
#2009-01-13|1195.73
#2009-01-14|1202.11
#2009-01-15|1211.20
#2009-01-16|1206.42
#2009-01-19|1209.64
#2009-01-20|1194.35
#2009-01-21|1200.21
#2009-01-22|1198.17
#2009-01-23|1181.53
#2009-01-26|1200.02
#2009-01-27|1181.68
#2009-01-28|1199.04
#2009-01-29|1196.81
#2009-01-30|1183.03
#2009-02-02|1187.35
#2009-02-03|1184.62
#2009-02-04|1188.73
#2009-02-05|1176.71
#2009-02-06|1190.67
#2009-02-09|1189.43
#2009-02-10|1177.16
#2009-02-11|1173.02
#2009-02-12|1180.46
#2009-02-13|1184.57
#2009-02-16|1175.41
#2009-02-17|1172.95
#2009-02-18|1173.72
#2009-02-19|1164.44
#2009-02-20|1153.71
#2009-02-23|1150.70
#2009-02-24|1146.70
#2009-02-25|1146.77
#2009-02-26|1155.85
#2009-02-27|1159.43
#2009-03-02|1151.94
#2009-03-03|1154.67
#2009-03-04|1152.51
#2009-03-05|1144.72
#2009-03-06|1140.97
#2009-03-09|1138.63
#2009-03-10|1135.99
#2009-03-11|1136.51
#2009-03-12|1136.51
#2009-03-13|1141.27
#2009-03-16|1141.69
#2009-03-17|1141.80
#2009-03-18|1139.11
#2009-03-19|1139.11
#2009-03-20|1134.19
#2009-03-23|1132.15
#2009-03-24|1133.25
#2009-03-25|1141.57
#2009-03-26|1140.28
#2009-03-27|1139.87
#2009-03-30|1131.96
#2009-03-31|1135.07
#2009-04-01|1139.46
#2009-04-02|1148.12
#2009-04-03|1150.54
#2009-04-06|1166.39
#2009-04-07|1172.85
#2009-04-08|1184.64
#2009-04-09|1200.55
#2009-04-10| .
#2009-04-13| .
#2009-04-14|1223.16
#2009-04-15|1230.34
#2009-04-16|1229.88
#2009-04-17|1234.98
#2009-04-20|1232.22
#2009-04-21|1221.56
#2009-04-22|1236.31
#2009-04-23|1227.72
#2009-04-24|1204.60
#2009-04-27|1185.15
#2009-04-28|1168.15
#2009-04-29|1185.25
#2009-04-30|1179.09
#2009-05-01| .
#2009-05-04|1183.36
#2009-05-05|1192.42
#2009-05-06|1199.64
#2009-05-07|1195.41
#2009-05-08|1193.29
#2009-05-11|1191.78
#2009-05-12|1189.43
#2009-05-13|1184.97
#2009-05-14|1185.16
#2009-05-15|1188.10
#2009-05-18|1195.13
#2009-05-19|1196.05
#2009-05-20|1201.01
#2009-05-21| .
#2009-05-22|1213.29
#2009-05-25|1219.08
#2009-05-26|1214.81
#2009-05-27|1220.09
#2009-05-28|1212.65
#2009-05-29|1223.31
#2009-06-01|1250.89
#2009-06-02|1252.13
#2009-06-03|1235.35
#2009-06-04|1228.96
#2009-06-05|1230.25
#2009-06-08|1224.78
#2009-06-09|1236.27
#2009-06-10|1241.33
#2009-06-11|1244.91
#2009-06-12|1252.13
#2009-06-15|1247.63
#2009-06-16|1250.98
#2009-06-17|1249.24
#2009-06-18|1236.04
#2009-06-19| .
#2009-06-22|1224.97
#2009-06-23|1221.75
#2009-06-24|1222.67
#2009-06-25|1227.54
#2009-06-26|1222.44
#2009-06-29|1227.31
#2009-06-30|1235.81
#2009-07-01|1236.09
#2009-07-02|1235.81
#2009-07-03|1242.25
#2009-07-06|1237.10
#2009-07-07|1235.81
#2009-07-08|1231.31
#2009-07-09|1231.95
#2009-07-10|1228.09
#2009-07-13|1224.87
#2009-07-14|1228.09
#2009-07-15|1228.09
#2009-07-16|1230.02
#2009-07-17|1232.60
#2009-07-20|1239.67
#2009-07-21|1239.86
#2009-07-22|1240.32
#2009-07-23|1239.26
#2009-07-24|1235.63
#2009-07-27|1240.27
#2009-07-28|1240.73
#2009-07-29|1240.46
#2009-07-30|1241.10
#2009-07-31|1244.96
#2009-08-03|1241.38
#2009-08-04|1233.56
#2009-08-05|1241.19
#2009-08-06|1243.54
#2009-08-07|1240.96
#2009-08-10|1245.61
#2009-08-11|1245.61
#2009-08-12|1234.80
#2009-08-13|1238.62
#2009-08-14|1227.58
#2009-08-17|1231.63
#2009-08-18|1229.93
#2009-08-19|1232.69
#2009-08-20|1232.87
#2009-08-21|1228.64
#2009-08-24|1230.76
#2009-08-25|1230.53
#2009-08-26|1228.18
#2009-08-27|1227.31
#2009-08-28|1222.67
#2009-08-31|1221.56
#2009-09-01|1215.63
#2009-09-02|1212.46
#2009-09-03|1214.62
#2009-09-04|1215.04
#2009-09-07|1211.86
#2009-09-08|1211.63
#2009-09-09|1209.10
#2009-09-10|1214.21
#2009-09-11|1222.44
#2009-09-14|1228.41
#2009-09-15|1232.32
#2009-09-16|1237.01
#2009-09-17|1238.06
#2009-09-18|1232.32
#2009-09-21|1229.74
#2009-09-22|1232.32
#2009-09-23|1225.52
#2009-09-24|1229.10
#2009-09-25|1222.53
#2009-09-28|1229.74
#2009-09-29|1225.93
#2009-09-30|1219.77
#2009-10-01|1207.22
#2009-10-02|1194.82
#2009-10-05|1182.27
#2009-10-06|1192.72
#2009-10-07|1178.23
#2009-10-08|1176.88
#2009-10-09|1188.09
#2009-10-12|1190.18
#2009-10-13|1186.74
#2009-10-14|1179.12
#2009-10-15|1162.54
#2009-10-16|1166.72
#2009-10-19|1152.22
#2009-10-20|1157.75
#2009-10-21|1148.04
#2009-10-22|1144.60
#2009-10-23|1159.84
#2009-10-26|1095.15
#2009-10-27|1076.32
#2009-10-28|1076.92
#2009-10-29|1073.48
#2009-10-30|1096.49
#2009-11-02|1079.16
#2009-11-03|1079.16
#2009-11-04|1085.44
#2009-11-05|1083.34
#2009-11-06|1081.25
#2009-11-09|1079.91
#2009-11-10|1071.54
#2009-11-11|1071.69
#2009-11-12|1079.31
#2009-11-13|1070.34
#2009-11-16|1068.25
#2009-11-17|1088.87
#2009-11-18|1099.18
#2009-11-19|1073.03
#2009-11-20|1092.91
#2009-11-23|1077.07
#2009-11-24|1075.72
#2009-11-25|1073.63
#2009-11-26|1064.67
#2009-11-27|1061.23
#2009-11-30|1055.70
#2009-12-01|1059.88
#2009-12-02|1056.45
#2009-12-03|1082.15
#2009-12-04|1139.82
#2009-12-07|1116.81
#2009-12-08|1080.80
#2009-12-09|1072.43
#2009-12-10|1067.65
#2009-12-11|1087.08
#2009-12-14|1077.36
#2009-12-15|1070.34
#2009-12-16|1040.61
#2009-12-17|1051.52
#2009-12-18|1037.02
#2009-12-21|1033.58
#2009-12-22|1012.81
#2009-12-23|1010.72
#2009-12-24| .
#2009-12-25| .
#2009-12-28| 996.23
#2009-12-29|1024.47
#2009-12-30|1059.14
#2009-12-31| .
#2010-01-01| .
#2010-01-04|1077.96
#2010-01-05|1096.64
#2010-01-06| .
#2010-01-07|1127.12
#2010-01-08|1153.42
#2010-01-11|1176.88
#2010-01-12|1190.93
#2010-01-13|1190.18
#2010-01-14|1201.24
#2010-01-15|1203.33
#2010-01-18|1236.65
#2010-01-19|1244.87
#2010-01-20|1241.58
#2010-01-21|1255.33
#2010-01-22|1235.30
#2010-01-25|1238.59
#2010-01-26|1265.05
#2010-01-27|1293.29
#2010-01-28|1287.91
#2010-01-29|1317.50
#2010-02-01|1331.10
#2010-02-02|1370.55
#2010-02-03|1362.18
#2010-02-04|1346.49
#2010-02-05|1330.65
#2010-02-08|1294.64
#2010-02-09|1295.99
#2010-02-10|1284.33
#2010-02-11|1270.58
#2010-02-12|1256.68
#2010-02-15|1239.95
#2010-02-16|1283.73
#2010-02-17|1348.58
#2010-02-18|1357.55
#2010-02-19|1356.95
#2010-02-22|1303.16
#2010-02-23|1241.15
#2010-02-24|1254.15
#2010-02-25|1236.07
#2010-02-26|1254.90
#2010-03-01|1245.78
#2010-03-02|1263.12
#2010-03-03|1258.93
#2010-03-04|1264.46
#2010-03-05|1262.37
#2010-03-08|1310.04
#2010-03-09|1313.48
#2010-03-10|1337.68
#2010-03-11|1333.50
#2010-03-12|1337.68
#2010-03-15|1348.14
#2010-03-16|1351.58
#2010-03-17|1377.28
#2010-03-18|1372.35
#2010-03-19|1379.22
#2010-03-22|1366.22
#2010-03-23|1353.82
#2010-03-24|1337.83
#2010-03-25|1348.89
#2010-03-26|1341.41
#2010-03-29|1336.48
#2010-03-30|1325.43
#2010-03-31|1310.93
#2010-04-01|1322.59
#2010-04-02| .
#2010-04-05| .
#2010-04-06|1302.56
#2010-04-07|1294.94
#2010-04-08|1300.47
#2010-04-09|1310.78
#2010-04-12|1325.43
#2010-04-13|1303.31
#2010-04-14|1324.08
#2010-04-15|1331.10
#2010-04-16|1335.29
#2010-04-19|1333.19
#2010-04-20|1325.57
#2010-04-21|1343.05
#2010-04-22|1331.25
#2010-04-23|1351.27
#2010-04-26|1358.15
#2010-04-27|1331.10
#2010-04-28|1254.90
#2010-04-29|1260.57
#2010-04-30|1288.96
#2010-05-03|1265.36
#2010-05-04|1246.08
#2010-05-05|1195.57
#2010-05-06|1170.62
#2010-05-07|1108.31
#2010-05-10|1193.48
#2010-05-11|1152.69
#2010-05-12|1162.25
#2010-05-13| .
#2010-05-14|1142.23
#2010-05-17|1158.67
#2010-05-18|1160.16
#2010-05-19|1155.98
#2010-05-20|1118.77
#2010-05-21|1132.52
#2010-05-24|1137.30
#2010-05-25|1109.65
#2010-05-26|1136.55
#2010-05-27|1148.36
#2010-05-28|1162.85
#2010-05-31|1143.43
#2010-06-01|1169.72
#2010-06-02|1159.27
#2010-06-03|1145.52
#2010-06-04|1148.95
#2010-06-07|1117.13
#2010-06-08|1108.16
#2010-06-09|1113.69
#2010-06-10|1127.59
#2010-06-11|1124.00
#2010-06-14|1128.78
#2010-06-15|1136.40
#2010-06-16|1122.66
#2010-06-17|1135.95
#2010-06-18|1137.30
#2010-06-21|1135.21
#2010-06-22|1124.75
#2010-06-23|1114.29
#2010-06-24|1108.76
#2010-06-25| .
#2010-06-28|1106.07
#2010-06-29|1052.87
#2010-06-30|1064.68
#2010-07-01|1047.49
#2010-07-02|1059.15
#2010-07-05|1041.81
#2010-07-06|1054.96
#2010-07-07|1067.97
#2010-07-08|1066.62
#2010-07-09|1066.02
#2010-07-12|1073.64
#2010-07-13|1065.42
#2010-07-14|1068.26
#2010-07-15|1063.33
#2010-07-16|1055.86
#2010-07-19|1074.54
#2010-07-20|1048.24
#2010-07-21|1034.49
#2010-07-22|1056.00
#2010-07-23|1108.00
#2010-07-26|1107.40
#2010-07-27|1141.92
#2010-07-28|1140.58
#2010-07-29|1146.71
#2010-07-30|1146.11
#2010-08-02|1158.51
#2010-08-03|1157.02
#2010-08-04|1149.25
#2010-08-05|1157.47
#2010-08-06|1163.15
#2010-08-09|1176.89
#2010-08-10|1171.36
#2010-08-11|1143.72
#2010-08-12|1109.95
#2010-08-13|1182.86
#2010-08-16|1193.32
#2010-08-17|1186.30
#2010-08-18|1169.12
#2010-08-19|1170.46
#2010-08-20|1144.16
#2010-08-23|1137.89
#2010-08-24|1121.90
#2010-08-25|1097.84
#2010-08-26|1103.82
#2010-08-27|1104.42
#2010-08-30|1096.80
#2010-08-31|1100.69
#2010-09-01|1125.79
#2010-09-02|1138.79
#2010-09-03|1151.79
#2010-09-06|1144.32
#2010-09-07|1135.95
#2010-09-08|1142.23
#2010-09-09|1130.42
#2010-09-10|1145.66
#2010-09-13|1154.78
#2010-09-14|1200.80
#2010-09-15|1214.54
#2010-09-16|1188.10
#2010-09-17|1192.28
#2010-09-20|1184.06
#2010-09-21|1179.88
#2010-09-22|1168.82
#2010-09-23|1177.04
#2010-09-24|1196.47
#2010-09-27|1196.47
#2010-09-28|1194.52
#2010-09-29|1208.27
#2010-09-30|1207.52
#2010-10-01|1202.18
#2010-10-04|1199.28
#2010-10-05|1204.62
#2010-10-06|1200.64
#2010-10-07|1178.36
#2010-10-08|1185.69
#2010-10-11|1188.59
#2010-10-12|1208.88
#2010-10-13|1200.64
#2010-10-14|1178.36
#2010-10-15|1206.89
#2010-10-18|1203.08
#2010-10-19|1189.50
#2010-10-20|1187.05
#2010-10-21|1179.71
#2010-10-22|1182.61
#2010-10-25|1191.76
#2010-10-26|1201.54
#2010-10-27|1189.31
#2010-10-28|1234.33
#2010-10-29|1245.92
#2010-11-01|1215.40
#2010-11-02|1226.08
#2010-11-03|1241.21
#2010-11-04|1247.01
#2010-11-05|1243.47
#2010-11-08|1293.38
#2010-11-09|1292.75
#2010-11-10|1281.15
#2010-11-11|1260.41
#2010-11-12|1252.62
#2010-11-15|1280.70
#2010-11-16|1256.88
#2010-11-17|1257.33
#2010-11-18|1248.63
#2010-11-19|1247.28
#2010-11-22|1255.97
#2010-11-23|1253.98
#2010-11-24|1248.63
#2010-11-25|1257.33
#2010-11-26|1271.37
#2010-11-29|1282.51
#2010-11-30|1351.16
#2010-12-01|1328.43
#2010-12-02|1304.79
#2010-12-03|1363.21
#2010-12-06|1373.90
#2010-12-07|1371.00
#2010-12-08|1377.88
#2010-12-09|1374.99
#2010-12-10|1380.33
#2010-12-13|1379.88
#2010-12-14|1368.29
#2010-12-15|1370.73
#2010-12-16|1366.29
#2010-12-17|1386.58
#2010-12-20|1366.74
#2010-12-21|1378.52
#2010-12-22|1378.07
#2010-12-23|1375.17
#2010-12-24| .
#2010-12-27|1375.62
#2010-12-28|1371.37
#2010-12-29|1361.13
#2010-12-30|1382.51
#2010-12-31| .
#2011-01-03|1372.27
#2011-01-04|1386.76
#2011-01-05|1398.36
#2011-01-06| .
#2011-01-07|1411.49
#2011-01-10|1394.82
#2011-01-11|1386.13
#2011-01-12|1392.38
#2011-01-13|1392.83
#2011-01-14|1372.54
#2011-01-17|1377.88
#2011-01-18|1345.10
#2011-01-19|1346.46
#2011-01-20|1360.50
#2011-01-21|1375.44
#2011-01-24|1369.19
#2011-01-25|1348.26
#2011-01-26|1360.95
#2011-01-27|1336.67
#2011-01-28|1330.88
#2011-01-31|1322.63
#2011-02-01|1303.89
#2011-02-02|1304.79
#2011-02-03|1302.80
#2011-02-04|1308.14
#2011-02-07|1311.04
#2011-02-08|1323.08
#2011-02-09|1319.73
#2011-02-10|1300.35
#2011-02-11|1292.11
#2011-02-14|1289.66
#2011-02-15|1256.24
#2011-02-16|1228.16
#2011-02-17|1214.12
#2011-02-18|1210.77
#2011-02-21|1255.34
#2011-02-22|1264.03
#2011-02-23|1177.99
#2011-02-24|1163.04
#2011-02-25|1155.44
#2011-02-28|1145.20
#2011-03-01|1181.52
#2011-03-02|1136.05
#2011-03-03|1158.34
#2011-03-04|1166.13
#2011-03-07|1194.66
#2011-03-08|1185.32
#2011-03-09|1210.50
#2011-03-10|1210.50
#2011-03-11|1194.02
#2011-03-14|1194.92
#2011-03-15|1167.75
#2011-03-16|1189.58
#2011-03-17|1201.17
#2011-03-18|1219.01
#2011-03-21|1240.84
#2011-03-22|1235.05
#2011-03-23|1261.58
#2011-03-24|1258.69
#2011-03-25|1257.78
#2011-03-28|1255.34
#2011-03-29|1252.44
#2011-03-30|1230.16
#2011-03-31|1261.13
#2011-04-01|1246.64
#2011-04-04|1217.66
#2011-04-05|1232.15
#2011-04-06|1240.39
#2011-04-07|1237.04
#2011-04-08|1225.45
#2011-04-11|1259.32
#2011-04-12|1237.95
#2011-04-13|1235.50
#2011-04-14|1230.16
#2011-04-15|1235.05
#2011-04-18|1232.60
#2011-04-19|1231.24
#2011-04-20|1223.00
#2011-04-21|1217.21
#2011-04-22| .
#2011-04-25| .
#2011-04-26|1231.24
#2011-04-27|1219.65
#2011-04-28|1216.75
#2011-04-29|1196.28
#2011-05-02|1202.53
#2011-05-03|1198.73
#2011-05-04|1177.80
#2011-05-05|1180.25
#2011-05-06|1177.80
#2011-05-09|1185.59
#2011-05-10|1183.60
#2011-05-11|1195.19
#2011-05-12|1195.19
#2011-05-13|1189.39
#2011-05-16|1205.88
#2011-05-17|1181.15
#2011-05-18|1184.05
#2011-05-19|1194.29
#2011-05-20|1186.50
#2011-05-23|1181.15
#2011-05-24|1181.15
#2011-05-25|1170.46
#2011-05-26|1167.11
#2011-05-27|1151.08
#2011-05-30|1154.43
#2011-05-31|1165.12
#2011-06-01|1161.77
#2011-06-02| .
#2011-06-03|1149.09
#2011-06-06| .
#2011-06-07|1128.80
#2011-06-08|1051.90
#2011-06-09|1099.18
#2011-06-10|1072.64
#2011-06-13|1016.49
#2011-06-14|1047.46
#2011-06-15|1016.49
#2011-06-16| 983.51
#2011-06-17| 996.65
#2011-06-20| 998.64
#2011-06-21|1037.86
#2011-06-22| 989.95
#2011-06-23| 997.55
#2011-06-24| .
#2011-06-27| 994.66
#2011-06-28| 997.55
#2011-06-29|1014.49
#2011-06-30|1000.00
#2011-07-01| 980.16
#2011-07-04| 978.17
#2011-07-05| 997.10
#2011-07-06| 986.41
#2011-07-07| 997.10
#2011-07-08| 965.22
#2011-07-11| 949.19
#2011-07-12| 963.23
#2011-07-13| 957.43
#2011-07-14| 957.43
#2011-07-15| 928.45
#2011-07-18| 917.76
#2011-07-19| 924.01
#2011-07-20| 948.74
#2011-07-21| 943.39
#2011-07-22| 937.14
#2011-07-25| 940.49
#2011-07-26| 935.15
#2011-07-27| 931.35
#2011-07-28| 937.14
#2011-07-29| 931.35
#2011-08-01| 902.63
#2011-08-02| 889.68
#2011-08-03| 883.25
#2011-08-04| 804.49
#2011-08-05| 768.62
#2011-08-08| 726.55
#2011-08-09| 740.23
#2011-08-10| 763.87
#2011-08-11| 759.98
#2011-08-12| 771.66
#2011-08-15| 807.62
#2011-08-16| 786.16
#2011-08-17| 776.46
#2011-08-18| 769.49
#2011-08-19| 759.34
#2011-08-22| 759.79
#2011-08-23| 739.05
#2011-08-24| 781.36
#2011-08-25| 772.66
#2011-08-26| 781.36
#2011-08-29| 761.65
#2011-08-30| 772.57
#2011-08-31| 787.15
#2011-09-01| 786.16
#2011-09-02| 779.81
#2011-09-05| 756.22
#2011-09-06| 760.79
#2011-09-07| 766.59
#2011-09-08| 774.92
#2011-09-09| 767.58
#2011-09-12| 750.10
#2011-09-13| 749.20
#2011-09-14| 748.20
#2011-09-15| 746.62
#2011-09-16| 750.19
#2011-09-19| 751.87
#2011-09-20| 743.63
#2011-09-21| 745.53
#2011-09-22| 731.85
#2011-09-23| 715.91
#2011-09-26| 692.95
#2011-09-27| 698.43
#2011-09-28| 712.47
#2011-09-29| 719.94
#2011-09-30| 773.01
#2011-10-03| 752.72
#2011-10-04| 733.66
#2011-10-05| 706.12
#2011-10-06| 675.69
#2011-10-07| 659.53
#2011-10-10| 685.70
#2011-10-11| 688.83
#2011-10-12| 684.71
#2011-10-13| 684.71
#2011-10-14| 693.72
#2011-10-17| 702.41
#2011-10-18| 687.60
#2011-10-19| 701.96
#2011-10-20| 713.55
#2011-10-21| 715.46
#2011-10-24| 713.01
#2011-10-25| 742.40
#2011-10-26| 736.74
#2011-10-27| 770.80
#2011-10-28| 779.50
#2011-10-31| 771.07
#2011-11-01| 755.04
#2011-11-02| 742.54
#2011-11-03| 715.32
#2011-11-04| 728.05
#2011-11-07| 729.27
#2011-11-08| 739.32
#2011-11-09| 711.25
#2011-11-10| 695.63
#2011-11-11| 691.48
#2011-11-14| 685.81
#2011-11-15| 660.37
#2011-11-16| 647.28
#2011-11-17| 644.98
#2011-11-18| 645.85
#2011-11-21| 639.17
#2011-11-22| 638.85
#2011-11-23| 628.35
#2011-11-24| 632.72
#2011-11-25| 637.98
#2011-11-28| 642.68
#2011-11-29| 648.57
#2011-11-30| 644.10
#2011-12-01| 643.55
#2011-12-02| 638.53
#2011-12-05| 638.20
#2011-12-06| 633.50
#2011-12-07| 638.20
#2011-12-08| 629.68
#2011-12-09| 627.61
#2011-12-12| 627.93
#2011-12-13| 640.28
#2011-12-14| 623.78
#2011-12-15| 619.63
#2011-12-16| 611.24
#2011-12-19| 596.27
#2011-12-20| 605.76
#2011-12-21| 604.24
#2011-12-22| 600.64
#2011-12-23| 601.20
#2011-12-26| .
#2011-12-27| 583.73
#2011-12-28| 587.00
#2011-12-29| 600.00
#2011-12-30| 606.22
#2012-01-02| 622.39
#2012-01-03| 642.16
#2012-01-04| 650.68
#2012-01-05| 659.44
#2012-01-06| .
#2012-01-09| 648.84
#2012-01-10| 675.48
#2012-01-11| 675.48
#2012-01-12| 672.20
#2012-01-13| 670.68
#2012-01-16| 676.58
#2012-01-17| 712.29
#2012-01-18| 707.82
#2012-01-19| 714.04
#2012-01-20| 721.37
#2012-01-23| 735.37
#2012-01-24| 725.97
#2012-01-25| 718.00
#2012-01-26| 721.50
#2012-01-27| 716.25
#2012-01-30| 705.42
#2012-01-31| 695.05
#2012-02-01| 702.70
#2012-02-02| 692.98
#2012-02-03| 685.33
#2012-02-06| 678.46
#2012-02-07| 666.02
#2012-02-08| 678.46
#2012-02-09| 682.61
#2012-02-10| 677.04
#2012-02-13| 680.86
#2012-02-14| 677.36
#2012-02-15| 672.34
#2012-02-16| 684.36
#2012-02-17| 674.31
#2012-02-20| 681.96
#2012-02-21| 688.32
#2012-02-22| 679.24
#2012-02-23| 689.61
#2012-02-24| 688.96
#2012-02-27| 687.21
#2012-02-28| 668.87
#2012-02-29| 658.83
#2012-03-01| 657.08
#2012-03-02| 652.93
#2012-03-05| 645.28
#2012-03-06| 619.93
#2012-03-07| 613.71
#2012-03-08| 603.11
#2012-03-09| 602.24
#2012-03-12| 603.99
#2012-03-13| 599.84
#2012-03-14| 595.69
#2012-03-15| 595.69
#2012-03-16| 607.62
#2012-03-19| 610.99
#2012-03-20| 611.31
#2012-03-21| 603.89
#2012-03-22| 603.02
#2012-03-23| 597.44
#2012-03-26| 605.09
#2012-03-27| 605.74
#2012-03-28| 620.26
#2012-03-29| 620.91
#2012-03-30| 635.75
#2012-04-02| 633.25
#2012-04-03| 628.23
#2012-04-04| 618.51
#2012-04-05| 612.29
#2012-04-06| .
#2012-04-09| .
#2012-04-10| 620.91
#2012-04-11| 623.85
#2012-04-12| 635.42
#2012-04-13| 620.35
#2012-04-16| 618.60
#2012-04-17| 623.63
#2012-04-18| 604.64
#2012-04-19| 594.91
#2012-04-20| 596.34
#2012-04-23| 584.32
#2012-04-24| 578.32
#2012-04-25| 614.46
#2012-04-26| 631.05
#2012-04-27| 609.17
#2012-04-30| 592.67
#2012-05-01| .
#2012-05-02| 576.59
#2012-05-03| 561.20
#2012-05-04| 583.37
#2012-05-07| 581.62
#2012-05-08| 558.25
#2012-05-09| 559.45
#2012-05-10| 550.83
#2012-05-11| 556.73
#2012-05-14| 560.88
#2012-05-15| 536.64
#2012-05-16| 531.84
#2012-05-17| .
#2012-05-18| 508.25
#2012-05-21| 522.77
#2012-05-22| 498.52
#2012-05-23| 507.14
#2012-05-24| 510.32
#2012-05-25| 497.88
#2012-05-28| 498.20
#2012-05-29| 491.66
#2012-05-30| 502.03
#2012-05-31| 505.07
#2012-06-01| 504.75
#2012-06-04| 484.20
#2012-06-05| 479.27
#2012-06-06| .
#2012-06-07| 477.75
#2012-06-08| 481.80
#2012-06-11| 499.95
#2012-06-12| 492.40
#2012-06-13| 486.73
#2012-06-14| 483.00
#2012-06-15| 485.30
#2012-06-18| 484.98
#2012-06-19| 469.36
#2012-06-20| 477.65
#2012-06-21| 475.81
#2012-06-22| .
#2012-06-25| 465.86
#2012-06-26| 475.90
#2012-06-27| 468.16
#2012-06-28| 477.65
#2012-06-29| 483.23
#2012-07-02| 473.73
#2012-07-03| 481.15
#2012-07-04| 483.23
#2012-07-05| 484.75
#2012-07-06| 477.65
#2012-07-09| 470.23
#2012-07-10| 478.53
#2012-07-11| 472.31
#2012-07-12| 470.56
#2012-07-13| 479.73
#2012-07-16| 482.68
#2012-07-17| 477.65
#2012-07-18| 480.28
#2012-07-19| 477.33
#2012-07-20| 479.40
#2012-07-23| 479.40
#2012-07-24| 478.53
#2012-07-25| 478.53
#2012-07-26| 469.03
#2012-07-27| 482.90
#2012-07-30| 480.83
#2012-07-31| 480.51
#2012-08-01| 487.51
#2012-08-02| 485.76
#2012-08-03| 491.88
#2012-08-06| 495.16
#2012-08-07| 477.46
#2012-08-08| 489.03
#2012-08-09| 485.76
#2012-08-10| 481.06
#2012-08-13| 484.23
#2012-08-14| 471.56
#2012-08-15| 484.01
#2012-08-16| 474.61
#2012-08-17| 476.68
#2012-08-20| 472.86
#2012-08-21| 472.86
#2012-08-22| 475.25
#2012-08-23| 478.76
#2012-08-24| 464.56
#2012-08-27| 470.46
#2012-08-28| 461.94
#2012-08-29| 456.91
#2012-08-30| 455.16
#2012-08-31| 461.61
#2012-09-03| 464.88
#2012-09-04| 458.66
#2012-09-05| 461.29
#2012-09-06| 456.91
#2012-09-07| 469.58
#2012-09-10| 463.46
#2012-09-11| 471.11
#2012-09-12| 473.73
#2012-09-13| 465.53
#2012-09-14| 480.83
#2012-09-17| 483.23
#2012-09-18| 476.13
#2012-09-19| 482.68
#2012-09-20| 480.28
#2012-09-21| 481.48
#2012-09-24| 470.78
#2012-09-25| 479.40
#2012-09-26| 471.11
#2012-09-27| 462.81
#2012-09-28| 473.18
#2012-10-01| 475.25
#2012-10-02| 450.69
#2012-10-03| 455.16
#2012-10-04| 449.26
#2012-10-05| 465.86
#2012-10-08| 461.71
#2012-10-09| 456.91
#2012-10-10| 455.49
#2012-10-11| 451.66
#2012-10-12| 444.89
#2012-10-15| 444.66
#2012-10-16| 446.41
#2012-10-17| 438.11
#2012-10-18| 428.94
#2012-10-19| 431.57
#2012-10-22| 435.49
#2012-10-23| 421.29
#2012-10-24| 416.50
#2012-10-25| 413.55
#2012-10-26| 409.72
#2012-10-29| 411.48
#2012-10-30| 410.83
#2012-10-31| 417.37
#2012-11-01| 420.87
#2012-11-02| 418.48
#2012-11-05| 426.22
#2012-11-06| 432.77
#2012-11-07| 433.64
#2012-11-08| 427.42
#2012-11-09| 427.42
#2012-11-12| 425.35
#2012-11-13| 403.73
#2012-11-14| 403.18
#2012-11-15| 411.48
#2012-11-16| 409.95
#2012-11-19| 403.18
#2012-11-20| 403.73
#2012-11-21| 401.66
#2012-11-22| 406.03
#2012-11-23| 401.33
#2012-11-26| 399.91
#2012-11-27| 397.83
#2012-11-28| 398.38
#2012-11-29| 398.38
#2012-11-30| 394.24
#2012-12-03| 380.92
#2012-12-04| 386.26
#2012-12-05| 382.90
#2012-12-06| 384.19
#2012-12-07| 384.24
#2012-12-10| 376.77
#2012-12-11| 373.73
#2012-12-12| 378.43
#2012-12-13| 381.79
#2012-12-14| 380.46
#2012-12-17| 376.22
#2012-12-18| 371.19
#2012-12-19| 372.07
#2012-12-20| 379.30
#2012-12-21| 384.51
#2012-12-24| .
#2012-12-25| .
#2012-12-26| .
#2012-12-27| 382.16
#2012-12-28| 384.65
#2012-12-31| .
#2013-01-01| .
#2013-01-02| 401.24
#2013-01-03| 399.49
#2013-01-04| 399.49
#2013-01-07| 399.49
#2013-01-08| 403.31
#2013-01-09| 405.39
#2013-01-10| 398.94
#2013-01-11| 419.90
#2013-01-14| 422.62
#2013-01-15| 419.90
#2013-01-16| 424.93
#2013-01-17| 419.03
#2013-01-18| 424.70
#2013-01-21| 416.73
#2013-01-22| 418.15
#2013-01-23| 416.08
#2013-01-24| 403.08
#2013-01-25| 404.83
#2013-01-28| 397.41
#2013-01-29| 476.23
#2013-01-30| 460.83
#2013-01-31| 451.66
#2013-02-01| 451.66
#2013-02-04| 472.40
#2013-02-05| 469.45
#2013-02-06| 470.33
#2013-02-07| 462.03
#2013-02-08| 459.96
#2013-02-11| 460.83
#2013-02-12| 461.71
#2013-02-13| 459.63
#2013-02-14| 457.88
#2013-02-15| 458.43
#2013-02-18| 462.03
#2013-02-19| 465.86
#2013-02-20| 465.86
#2013-02-21| 462.03
#2013-02-22| 465.86
#2013-02-25| 462.35
#2013-02-26| 463.55
#2013-02-27| 458.53
#2013-02-28| 474.15
#2013-03-01| 466.18
#2013-03-04| 468.16
#2013-03-05| 457.46
#2013-03-06| 469.16
#2013-03-07| 461.19
#2013-03-08| 465.02
#2013-03-11| 465.89
#2013-03-12| 471.24
#2013-03-13| 478.66
#2013-03-14| 481.61
#2013-03-15| 482.48
#2013-03-18| 477.78
#2013-03-19| 480.73
#2013-03-20| 467.41
#2013-03-21| 469.26
#2013-03-22| 463.69
#2013-03-25| 462.49
#2013-03-26| 460.41
#2013-03-27| 462.16
#2013-03-28| 462.16
#2013-03-29| .
#2013-04-01| .
#2013-04-02| 457.14
#2013-04-03| 456.49
#2013-04-04| 449.72
#2013-04-05| 452.12
#2013-04-08| 446.54
#2013-04-09| 438.80
#2013-04-10| 447.09
#2013-04-11| 449.72
#2013-04-12| 443.82
#2013-04-15| 437.92
#2013-04-16| 441.42
#2013-04-17| 438.80
#2013-04-18| 439.67
#2013-04-19| 439.67
#2013-04-22| 439.67
#2013-04-23| 396.44
#2013-04-24| 349.16
#2013-04-25| 355.97
#2013-04-26| 350.54
#2013-04-29| 347.64
#2013-04-30| 347.73
#2013-05-01| .
#2013-05-02| 349.30
#2013-05-03| 347.96
#2013-05-06| 353.44
#2013-05-07| 350.82
#2013-05-08| 343.58
#2013-05-09| .
#2013-05-10| 345.11
#2013-05-13| 338.93
#2013-05-14| 338.24
#2013-05-15| 310.40
#2013-05-16| 297.63
#2013-05-17| 307.36
#2013-05-20| 309.20
#2013-05-21| 318.92
#2013-05-22| 313.86
#2013-05-23| 309.29
#2013-05-24| 310.12
#2013-05-27| 313.35
#2013-05-28| 310.72
#2013-05-29| 310.86
#2013-05-30| 314.13
#2013-05-31| 315.70
#2013-06-03| 316.95
#2013-06-04| 319.85
#2013-06-05| 311.92
#2013-06-06| .
#2013-06-07| 318.60
#2013-06-10| 317.73
#2013-06-11| 316.49
#2013-06-12| 316.07
#2013-06-13| 308.75
#2013-06-14| 313.12
#2013-06-17| 313.54
#2013-06-18| 313.08
#2013-06-19| 312.25
#2013-06-20| 315.29
#2013-06-21| .
#2013-06-24| 309.30
#2013-06-25| 313.12
#2013-06-26| 313.12
#2013-06-27| 318.70
#2013-06-28| 316.07
#2013-07-01| 318.47
#2013-07-02| 348.84
#2013-07-03| 345.57
#2013-07-04| 351.33
#2013-07-05| 348.15
#2013-07-08| 350.68
#2013-07-09| 352.43
#2013-07-10| 350.59
#2013-07-11| 350.36
#2013-07-12| 349.94
#2013-07-15| 353.44
#2013-07-16| 357.36
#2013-07-17| 358.23
#2013-07-18| 351.05
#2013-07-19| 352.43
#2013-07-22| 353.22
#2013-07-23| 361.93
#2013-07-24| 358.38
#2013-07-25| 368.70
#2013-07-26| 393.91
#2013-07-29| 416.63
#2013-07-30| 419.58
#2013-07-31| 404.19
#2013-08-01| 407.46
#2013-08-02| 434.42
#2013-08-05| 399.49
#2013-08-06| 405.71
#2013-08-07| 411.93
#2013-08-08| 400.36
#2013-08-09| 394.14
#2013-08-12| 395.34
#2013-08-13| 404.74
#2013-08-14| 389.03
#2013-08-15| 382.57
#2013-08-16| 388.79
#2013-08-19| 384.46
#2013-08-20| 384.97
#2013-08-21| 381.47
#2013-08-22| 379.39
#2013-08-23| 389.12
#2013-08-26| 389.12
#2013-08-27| 387.00
#2013-08-28| 387.87
#2013-08-29| 384.88
#2013-08-30| 386.40
#2013-09-02| 405.88
#2013-09-03| 404.13
#2013-09-04| 406.76
#2013-09-05| 409.80
#2013-09-06| 412.47
#2013-09-09| 411.27
#2013-09-10| 413.90
#2013-09-11| 409.38
#2013-09-12| 409.52
#2013-09-13| 426.52
#2013-09-16| 421.08
#2013-09-17| 443.34
#2013-09-18| 436.80
#2013-09-19| 439.19
#2013-09-20| 455.79
#2013-09-23| 446.94
#2013-09-24| 453.48
#2013-09-25| 452.06
#2013-09-26| 444.31
#2013-09-27| 436.66
#2013-09-30| 421.69
#2013-10-01| 419.62
#2013-10-02| 413.39
#2013-10-03| 423.44
#2013-10-04| 429.89
#2013-10-07| 418.09
#2013-10-08| 415.47
#2013-10-09| 409.34
#2013-10-10| 416.67
#2013-10-11| 424.96
#2013-10-14| 412.84
#2013-10-15| 421.46
#2013-10-16| 417.31
#2013-10-17| 420.82
#2013-10-18| 422.89
#2013-10-21| 417.64
#2013-10-22| 415.56
#2013-10-23| 418.19
#2013-10-24| 419.94
#2013-10-25| 416.99
#2013-10-28| 422.01
#2013-10-29| 433.26
#2013-10-30| 487.18
#2013-10-31| 478.01
#2013-11-01| 490.04
#2013-11-04| 495.19
#2013-11-05| 480.77
#2013-11-06| 516.94
#2013-11-07| 521.77
#2013-11-08| 522.18
#2013-11-11| 519.04
#2013-11-12| 489.28
#2013-11-13| 468.90
#2013-11-14| 453.74
#2013-11-15| 442.00
#2013-11-18| 430.92
#2013-11-19| 428.86
#2013-11-20| 425.30
#2013-11-21| 423.98
#2013-11-22| 424.97
#2013-11-25| 435.34
#2013-11-26| 437.99
#2013-11-27| 432.16
#2013-11-28| 428.90
#2013-11-29| 430.13
#2013-12-02| 433.11
#2013-12-03| 425.51
#2013-12-04| 422.08
#2013-12-05| 409.02
#2013-12-06| 409.51
#2013-12-09| 408.19
#2013-12-10| 408.52
#2013-12-11| 422.62
#2013-12-12| 411.58
#2013-12-13| 417.87
#2013-12-16| 411.67
#2013-12-17| 417.41
#2013-12-18| 413.57
#2013-12-19| 414.32
#2013-12-20| 412.83
#2013-12-23| 413.03
#2013-12-24| .
#2013-12-25| .
#2013-12-26| .
#2013-12-27| 408.61
#2013-12-30| 422.75
#2013-12-31| .
#2014-01-01| .
#2014-01-02| 443.95
#2014-01-03| 455.57
#2014-01-06| .
#2014-01-07| 466.40
#2014-01-08| 461.19
#2014-01-09| 468.63
#2014-01-10| 484.29
#2014-01-13| 476.85
#2014-01-14| 476.85
#2014-01-15| 471.11
#2014-01-16| 477.89
#2014-01-17| 476.32
#2014-01-20| 489.38
#2014-01-21| 507.40
#2014-01-22| 510.66
#2014-01-23| 517.19
#2014-01-24| 514.71
#2014-01-27| 495.91
#2014-01-28| 499.96
#2014-01-29| 506.74
#2014-01-30| 503.35
#2014-01-31| 498.14
#2014-02-03| 490.70
#2014-02-04| 481.56
#2014-02-05| 497.35
#2014-02-06| 499.83
#2014-02-07| 502.19
#2014-02-10| 514.59
#2014-02-11| 516.16
#2014-02-12| 516.16
#2014-02-13| 515.25
#2014-02-14| 525.45
#2014-02-17| 521.53
#2014-02-18| 520.62
#2014-02-19| 522.31
#2014-02-20| 510.54
#2014-02-21| 499.17
#2014-02-24| 501.40
#2014-02-25| 502.06
#2014-02-26| 497.23
#2014-02-27| 425.05
#2014-02-28| 451.88
#2014-03-03| 454.56
#2014-03-04| 452.99
#2014-03-05| 449.73
#2014-03-06| 450.64
#2014-03-07| 452.08
#2014-03-10| 452.08
#2014-03-11| 447.37
#2014-03-12| 448.28
#2014-03-13| 445.80
#2014-03-14| 445.80
#2014-03-17| 449.98
#2014-03-18| 453.12
#2014-03-19| 454.56
#2014-03-20| 449.73
#2014-03-21| 448.16
#2014-03-24| 449.07
#2014-03-25| 447.37
#2014-03-26| 452.08
#2014-03-27| 448.16
#2014-03-28| 450.51
#2014-03-31| 449.73
#2014-04-01| 447.37
#2014-04-02| 450.51
#2014-04-03| 448.94
#2014-04-04| 448.94
#2014-04-07| 451.30
#2014-04-08| 451.30
#2014-04-09| 451.30
#2014-04-10| 448.94
#2014-04-11| 447.37
#2014-04-14| 449.07
#2014-04-15| 443.82
#2014-04-16| 446.96
#2014-04-17| 448.74
#2014-04-18| .
#2014-04-21| .
#2014-04-22| 445.60
#2014-04-23| 447.46
#2014-04-24| 448.45
#2014-04-25| 440.60
#2014-04-28| 446.09
#2014-04-29| 453.65
#2014-04-30| 460.97
#2014-05-01| .
#2014-05-02| 467.62
#2014-05-05| 468.59
#2014-05-06| 470.72
#2014-05-07| 474.83
#2014-05-08| 475.84
#2014-05-09| 482.64
#2014-05-12| 473.15
#2014-05-13| 481.93
#2014-05-14| 477.82
#2014-05-15| 478.82
#2014-05-16| 472.59
#2014-05-19| 468.48
#2014-05-20| 478.82
#2014-05-21| 484.92
#2014-05-22| 481.10
#2014-05-23| 495.56
#2014-05-26| 506.32
#2014-05-27| 529.12
#2014-05-28| 538.61
#2014-05-29| .
#2014-05-30| 535.06
#2014-06-02| 531.81
#2014-06-03| 553.34
#2014-06-04| 551.92
#2014-06-05| 549.37
#2014-06-06| .
#2014-06-09| 551.92
#2014-06-10| 554.61
#2014-06-11| 554.61
#2014-06-12| 565.37
#2014-06-13| 572.32
#2014-06-16| 552.48
#2014-06-17| 580.24
#2014-06-18| 581.51
#2014-06-19| 583.08
#2014-06-20| .
#2014-06-23| 573.44
#2014-06-24| 564.25
#2014-06-25| 563.95
#2014-06-26| 568.06
#2014-06-27| 572.17
#2014-06-30| 563.80
#2014-07-01| 563.24
#2014-07-02| 567.91
#2014-07-03| 564.36
#2014-07-04| 566.49
#2014-07-07| 577.40
#2014-07-08| 575.99
#2014-07-09| 575.84
#2014-07-10| 566.35
#2014-07-11| 569.04
#2014-07-14| 569.04
#2014-07-15| 571.73
#2014-07-16| 575.13
#2014-07-17| 577.11
#2014-07-18| 574.98
#2014-07-21| 568.59
#2014-07-22| 571.43
#2014-07-23| 579.65
#2014-07-24| 574.27
#2014-07-25| 587.72
#2014-07-28| 599.34
#2014-07-29| 602.74
#2014-07-30| 611.11
#2014-07-31| 592.40
#2014-08-01| 594.67
#2014-08-04| 601.32
#2014-08-05| 606.85
#2014-08-06| 588.85
#2014-08-07| 595.80
#2014-08-08| 589.70
#2014-08-11| 598.07
#2014-08-12| 591.12
#2014-08-13| 586.04
#2014-08-14| 585.48
#2014-08-15| 583.35
#2014-08-18| 575.54
#2014-08-19| 572.14
#2014-08-20| 546.77
#2014-08-21| 562.92
#2014-08-22| 572.41
#2014-08-25| 568.30
#2014-08-26| 568.30
#2014-08-27| 557.53
#2014-08-28| 570.84
#2014-08-29| 562.92
#2014-09-01| 568.45
#2014-09-02| 573.26
#2014-09-03| 574.68
#2014-09-04| 569.01
#2014-09-05| 560.79
#2014-09-08| 552.72
#2014-09-09| 559.37
#2014-09-10| 557.24
#2014-09-11| 555.11
#2014-09-12| 550.14
#2014-09-15| 523.65
#2014-09-16| 532.58
#2014-09-17| 543.34
#2014-09-18| 539.23
#2014-09-19| 529.89
#2014-09-22| 528.47
#2014-09-23| 546.03
#2014-09-24| 537.81
#2014-09-25| 532.99
#2014-09-26| 543.05
#2014-09-29| 557.92
#2014-09-30| 566.29
#2014-10-01| 554.81
#2014-10-02| 551.41
#2014-10-03| 536.25
#2014-10-06| 524.63
#2014-10-07| 511.29
#2014-10-08| 503.07
#2014-10-09| 500.53
#2014-10-10| 492.72
#2014-10-13| 493.43
#2014-10-14| 496.12
#2014-10-15| 482.37
#2014-10-16| 468.21
#2014-10-17| 508.01
#2014-10-20| 496.27
#2014-10-21| 506.32
#2014-10-22| 503.48
#2014-10-23| 489.32
#2014-10-24| 516.38
#2014-10-27| 500.79
#2014-10-28| 509.58
#2014-10-29| 545.56
#2014-10-30| 528.85
#2014-10-31| 520.78
#2014-11-03| 502.66
#2014-11-04| 498.55
#2014-11-05| 496.57
#2014-11-06| 500.68
#2014-11-07| 495.15
#2014-11-10| 495.15
#2014-11-11| 493.31
#2014-11-12| 495.44
#2014-11-13| 498.28
#2014-11-14| 495.44
#2014-11-17| 475.34
#2014-11-18| 485.24
#2014-11-19| 477.73
#2014-11-20| .
#2014-11-21| 481.13
#2014-11-24| 489.35
#2014-11-25| 486.10
#2014-11-26| 470.52
#2014-11-27| 477.17
#2014-11-28| 471.79
#2014-12-01| 459.19
#2014-12-02| 451.53
#2014-12-03| 455.23
#2014-12-04| 445.44
#2014-12-05| .
#2014-12-08| 433.41
#2014-12-09| 422.35
#2014-12-10| 408.19
#2014-12-11| 403.66
#2014-12-12| 390.92
#2014-12-15| 415.45
#2014-12-16| 392.90
#2014-12-17| 399.36
#2014-12-18| 414.60
#2014-12-19| 394.72
#2014-12-22| 400.29
#2014-12-23| 401.27
#2014-12-24| .
#2014-12-25| .
#2014-12-26| .
#2014-12-29| 416.73
#2014-12-30| 421.48
#2014-12-31| .
#2015-01-01| .
#2015-01-02| 451.25
#2015-01-05| 459.55
#2015-01-06| .
#2015-01-07| 449.69
#2015-01-08| 457.22
#2015-01-09| 451.50
#2015-01-12| 443.62
#2015-01-13| 448.42
#2015-01-14| 440.42
#2015-01-15| 431.22
#2015-01-16| 424.98
#2015-01-19| 430.68
#2015-01-20| 435.89
#2015-01-21| 427.84
#2015-01-22| 434.28
#2015-01-23| 433.05
#2015-01-26| 441.15
#2015-01-27| 432.51
#2015-01-28| 436.31
#2015-01-29| 436.87
#2015-01-30| 431.73
#2015-02-02| 435.62
#2015-02-03| 431.51
#2015-02-04| 428.09
#2015-02-05| 436.45
#2015-02-06| 435.03
#2015-02-09| 427.52
#2015-02-10| 419.45
#2015-02-11| 413.92
#2015-02-12| 426.99
#2015-02-13| 424.83
#2015-02-16| 427.31
#2015-02-17| 434.47
#2015-02-18| 432.49
#2015-02-19| 423.98
#2015-02-20| 425.42
#2015-02-23| 417.44
#2015-02-24| 419.57
#2015-02-25| 426.00
#2015-02-26| 423.83
#2015-02-27| 423.46
#2015-03-02| 425.05
#2015-03-03| 416.61
#2015-03-04| 422.75
#2015-03-05| 435.50
#2015-03-06| 436.89
#2015-03-09| 433.47
#2015-03-10| 427.42
#2015-03-11| 428.84
#2015-03-12| 432.05
#2015-03-13| 434.74
#2015-03-16| 445.41
#2015-03-17| 446.83
#2015-03-18| 436.60
#2015-03-19| 445.90
#2015-03-20| 442.99
#2015-03-23| 453.87
#2015-03-24| 452.80
#2015-03-25| 452.21
#2015-03-26| 440.98
#2015-03-27| 456.18
#2015-03-30| 459.99
#2015-03-31| 456.03
#2015-04-01| 456.59
#2015-04-02| 457.30
#2015-04-03| .
#2015-04-06| .
#2015-04-07| 461.41
#2015-04-08| 461.26
#2015-04-09| 464.10
#2015-04-10| 456.59
#2015-04-13| 472.62
#2015-04-14| 513.57
#2015-04-15| 526.87
#2015-04-16| 517.23
#2015-04-17| 502.36
#2015-04-20| 508.04
#2015-04-21| 509.60
#2015-04-22| 508.33
#2015-04-23| 519.39
#2015-04-24| 559.07
#2015-04-27| 551.15
#2015-04-28| 525.07
#2015-04-29| 537.55
#2015-04-30| 530.75
#2015-05-01| .
#2015-05-04| 527.76
#2015-05-05| 518.27
#2015-05-06| 512.59
#2015-05-07| 494.73
#2015-05-08| 501.68
#2015-05-11| 497.27
#2015-05-12| 498.99
#2015-05-13| 515.13
#2015-05-14| .
#2015-05-15| 504.52
#2015-05-18| 520.81
#2015-05-19| 560.05
#2015-05-20| 552.12
#2015-05-21| 554.81
#2015-05-22| 561.76
#2015-05-25| 560.20
#2015-05-26| 560.05
#2015-05-27| 564.16
#2015-05-28| 572.97
#2015-05-29| 569.98
#2015-06-01| 578.35
#2015-06-02| 572.82
#2015-06-03| 574.09
#2015-06-04| 567.59
#2015-06-05| 568.56
#2015-06-08| 565.72
#2015-06-09| 567.74
#2015-06-10| 566.46
#2015-06-11| 574.68
#2015-06-12| 578.50
#2015-06-15| 553.84
#2015-06-16| 552.42
#2015-06-17| 555.11
#2015-06-18| 547.04
#2015-06-19| .
#2015-06-22| 544.59
#2015-06-23| 547.54
#2015-06-24| 544.68
#2015-06-25| 548.44
#2015-06-26| 542.69
#2015-06-29| 536.00
#2015-06-30| 545.90
#2015-07-01| 551.41
#2015-07-02| 573.95
#2015-07-03| 571.93
#2015-07-06| 562.98
#2015-07-07| 555.99
#2015-07-08| 546.50
#2015-07-09| 562.17
#2015-07-10| 576.55
#2015-07-13| 581.48
#2015-07-14| 586.22
#2015-07-15| 587.23
#2015-07-16| 590.37
#2015-07-17| 570.09
#2015-07-20| 588.44
#2015-07-21| 585.78
#2015-07-22| 580.97
#2015-07-23| 586.84
#2015-07-24| 587.39
#2015-07-27| 576.57
#2015-07-28| 585.73
#2015-07-29| 585.88
#2015-07-30| 587.50
#2015-07-31| 585.40
#2015-08-03| 592.35
#2015-08-04| 586.99
#2015-08-05| 582.29
#2015-08-06| 589.45
#2015-08-07| 590.09
#2015-08-10| 580.36
#2015-08-11| 580.37
#2015-08-12| 576.69
#2015-08-13| 581.87
#2015-08-14| 578.95
#2015-08-17| 571.61
#2015-08-18| 571.00
#2015-08-19| 573.19
#2015-08-20| 562.88
#2015-08-21| 557.14
#2015-08-24| 556.12
#2015-08-25| 541.39
#2015-08-26| 551.02
#2015-08-27| 554.15
#2015-08-28| 551.32
#2015-08-31| 543.06
#2015-09-01| 534.55
#2015-09-02| 537.92
#2015-09-03| 540.59
#2015-09-04| 532.46
#2015-09-07| 528.70
#2015-09-08| 525.58
#2015-09-09| 539.67
#2015-09-10| 543.85
#2015-09-11| 535.27
#2015-09-14| 527.82
#2015-09-15| 524.78
#2015-09-16| 518.97
#2015-09-17| 523.97
#2015-09-18| 527.14
#2015-09-21| 523.58
#2015-09-22| 531.27
#2015-09-23| 523.14
#2015-09-24| 503.71
#2015-09-25| 511.02
#2015-09-28| 506.06
#2015-09-29| 501.96
#2015-09-30| 548.30
#2015-10-01| 543.98
#2015-10-02| 549.58
#2015-10-05| 543.76
#2015-10-06| 542.19
#2015-10-07| 546.48
#2015-10-08| 544.15
#2015-10-09| 544.38
#2015-10-12| 536.59
#2015-10-13| 542.19
#2015-10-14| 545.36
#2015-10-15| 551.62
#2015-10-16| 548.01
#2015-10-19| 552.25
#2015-10-20| 540.57
#2015-10-21| 538.13
#2015-10-22| 549.39
#2015-10-23| 546.52
#2015-10-26| 547.27
#2015-10-27| 548.13
#2015-10-28| 560.24
#2015-10-29| 557.14
#2015-10-30| 556.93
#2015-11-02| 556.39
#2015-11-03| 555.79
#2015-11-04| 556.85
#2015-11-05| 555.05
#2015-11-06| 553.85
#2015-11-09| 557.82
#2015-11-10| 558.87
#2015-11-11| 566.54
#2015-11-12| 544.26
#2015-11-13| 544.89
#2015-11-16| 544.16
#2015-11-17| 544.16
#2015-11-18| 543.04
#2015-11-19| 545.32
#2015-11-20| 548.61
#2015-11-23| 548.09
#2015-11-24| 545.48
#2015-11-25| 548.57
#2015-11-26| 547.34
#2015-11-27| 544.64
#2015-11-30| 545.19
#2015-12-01| 542.10
#2015-12-02| 545.39
#2015-12-03| 555.70
#2015-12-04| 551.66
#2015-12-07| 550.50
#2015-12-08| 548.21
#2015-12-09| 543.26
#2015-12-10| 548.64
#2015-12-11| 540.52
#2015-12-14| 541.65
#2015-12-15| 545.32
#2015-12-16| 547.54
#2015-12-17| 543.11
#2015-12-18| 541.96
#2015-12-21| 543.11
#2015-12-22| 544.45
#2015-12-23| 559.80
#2015-12-24| .
#2015-12-25| .
#2015-12-28| 561.08
#2015-12-29| 570.34
#2015-12-30| 580.45
#2015-12-31| .
#2016-01-01| .
#2016-01-04| 571.83
#2016-01-05| 563.88
#2016-01-06| .
#2016-01-07| 545.54
#2016-01-08| 553.51
#2016-01-11| 548.72
#2016-01-12| 544.31
#2016-01-13| 551.44
#2016-01-14| 543.66
#2016-01-15| 520.06
#2016-01-18| 516.86
#2016-01-19| 528.94
#2016-01-20| 523.09
#2016-01-21| 529.47
#2016-01-22| 531.41
#2016-01-25| 531.63
#2016-01-26| 523.39
#2016-01-27| 522.31
#2016-01-28| 512.97
#2016-01-29| 522.43
#2016-02-01| 527.41
#2016-02-02| 525.81
#2016-02-03| 512.88
#2016-02-04| 513.34
#2016-02-05| 513.48
#2016-02-08| 499.71
#2016-02-09| 502.37
#2016-02-10| 500.62
#2016-02-11| 504.33
#2016-02-12| 504.39
#2016-02-15| 505.92
#2016-02-16| 498.39
#2016-02-17| 504.77
#2016-02-18| 505.64
#2016-02-19| 509.48
#2016-02-22| 505.92
#2016-02-23| 506.32
#2016-02-24| 495.37
#2016-02-25| 497.63
#2016-02-26| 500.94
#2016-02-29| 510.97
#2016-03-01| 510.16
#2016-03-02| 508.81
#2016-03-03| 509.28
#2016-03-04| 508.21
#2016-03-07| 515.21
#2016-03-08| 508.96
#2016-03-09| 511.53
#2016-03-10| 509.65
#2016-03-11| 513.93
#2016-03-14| 513.60
#2016-03-15| 512.07
#2016-03-16| 516.29
#2016-03-17| 520.62
#2016-03-18| 523.57
#2016-03-21| 531.77
#2016-03-22| 534.20
#2016-03-23| 527.62
#2016-03-24| 529.37
#2016-03-25| .
#2016-03-28| .
#2016-03-29| 525.58
#2016-03-30| 526.19
#2016-03-31| 530.09
#2016-04-01| 542.54
#2016-04-04| 544.28
#2016-04-05| 535.13
#2016-04-06| 541.81
#2016-04-07| 541.15
#2016-04-08| 544.79
#2016-04-11| 542.95
#2016-04-12| 539.19
#2016-04-13| 534.80
#2016-04-14| 546.12
#2016-04-15| 557.50
#2016-04-18| 552.98
#2016-04-19| 550.79
#2016-04-20| 562.57
#2016-04-21| 558.72
#2016-04-22| 563.17
#2016-04-25| 558.72
#2016-04-26| 548.55
#2016-04-27| 561.78
#2016-04-28| 567.39
#2016-04-29| 558.75
#2016-05-02| 572.25
#2016-05-03| 566.28
#2016-05-04| 566.22
#2016-05-05| .
#2016-05-06| 565.15
#2016-05-09| 564.62
#2016-05-10| 566.02
#2016-05-11| 572.28
#2016-05-12| 570.07
#2016-05-13| 585.12
#2016-05-16| 599.82
#2016-05-17| 587.32
#2016-05-18| 595.72
#2016-05-19| 588.28
#2016-05-20| 588.88
#2016-05-23| 584.03
#2016-05-24| 579.85
#2016-05-25| 581.20
#2016-05-26| 581.33
#2016-05-27| 586.85
#2016-05-30| 584.35
#2016-05-31| 573.68
#2016-06-01| 553.24
#2016-06-02| 550.42
#2016-06-03| 565.62
#2016-06-06| .
#2016-06-07| 573.63
#2016-06-08| 570.75
#2016-06-09| 576.27
#2016-06-10| 560.93
#2016-06-13| 555.87
#2016-06-14| 552.47
#2016-06-15| 555.71
#2016-06-16| 555.04
#2016-06-17| 563.52
#2016-06-20| 569.64
#2016-06-21| 571.61
#2016-06-22| 583.12
#2016-06-23| 583.22
#2016-06-24| .
#2016-06-27| 569.93
#2016-06-28| 583.20
#2016-06-29| 584.74
#2016-06-30| 601.63
#2016-07-01| 607.82
#2016-07-04| 613.66
#2016-07-05| 607.14
#2016-07-06| 609.39
#2016-07-07| 611.00
#2016-07-08| 621.35
#2016-07-11| 632.44
#2016-07-12| 637.29
#2016-07-13| 630.50
#2016-07-14| 635.20
#2016-07-15| 639.43
#2016-07-18| 641.31
#2016-07-19| 639.24
#2016-07-20| 643.28
#2016-07-21| 643.81
#2016-07-22| 637.69
#2016-07-25| 635.13
#2016-07-26| 647.24
#2016-07-27| 649.65
#2016-07-28| 633.59
#2016-07-29| 622.89
#2016-08-01| 629.29
#2016-08-02| 621.42
#2016-08-03| 617.94
#2016-08-04| 620.28
#2016-08-05| 618.66
#2016-08-08| 638.45
#2016-08-09| 638.99
#2016-08-10| 637.11
#2016-08-11| 635.89
#2016-08-12| 650.78
#2016-08-15| 655.43
#2016-08-16| 656.44
#2016-08-17| 647.15
#2016-08-18| 640.41
#2016-08-19| 631.61
#2016-08-22| 625.41
#2016-08-23| 624.26
#2016-08-24| 636.38
#2016-08-25| 640.42
#2016-08-26| 647.83
#2016-08-29| 675.85
#2016-08-30| 678.32
#2016-08-31| 683.78
#2016-09-01| 676.99
#2016-09-02| 672.47
#2016-09-05| 673.22
#2016-09-06| 671.26
#2016-09-07| 667.30
#2016-09-08| 668.16
#2016-09-09| 660.42
#2016-09-12| 653.57
#2016-09-13| 638.03
#2016-09-14| 655.80
#2016-09-15| 636.68
#2016-09-16| 630.41
#2016-09-19| 629.40
#2016-09-20| 630.95
#2016-09-21| 639.16
#2016-09-22| 633.77
#2016-09-23| 626.03
#2016-09-26| 623.00
#2016-09-27| 617.16
#2016-09-28| 654.44
#2016-09-29| 693.70
#2016-09-30| 700.76
#2016-10-03| 713.95
#2016-10-04| 701.91
#2016-10-05| 709.91
#2016-10-06| 700.74
#2016-10-07| 706.86
#2016-10-10| 717.43
#2016-10-11| 722.28
#2016-10-12| 720.45
#2016-10-13| 731.70
#2016-10-14| 748.06
#2016-10-17| 738.98
#2016-10-18| 760.59
#2016-10-19| 756.14
#2016-10-20| 755.74
#2016-10-21| 758.51
#2016-10-24| 756.54
#2016-10-25| 757.82
#2016-10-26| 758.36
#2016-10-27| 760.92
#2016-10-28| 758.68
#2016-10-31| 766.77
#2016-11-01| 741.95
#2016-11-02| 725.99
#2016-11-03| 734.95
#2016-11-04| 726.34
#2016-11-07| 736.05
#2016-11-08| 741.10
#2016-11-09| 727.60
#2016-11-10| 723.30
#2016-11-11| 710.92
#2016-11-14| 721.69
#2016-11-15| 741.55
#2016-11-16| 735.52
#2016-11-17| 734.84
#2016-11-18| 750.45
#2016-11-21| 742.66
#2016-11-22| 738.68
#2016-11-23| 729.46
#2016-11-24| 727.50
#2016-11-25| 717.81
#2016-11-28| 715.13
#2016-11-29| 713.37
#2016-11-30| 730.14
#2016-12-01| 719.45
#2016-12-02| 684.43
#2016-12-05| 674.00
#2016-12-06| 674.17
#2016-12-07| 664.51
#2016-12-08| 672.33
#2016-12-09| 675.81
#2016-12-12| 667.03
#2016-12-13| 681.20
#2016-12-14| 667.39
#2016-12-15| 700.52
#2016-12-16| 696.52
#2016-12-19| 696.79
#2016-12-20| 654.96
#2016-12-21| 649.76
#2016-12-22| 640.34
#2016-12-23| 645.03
#2016-12-26| .
#2016-12-27| 663.65
#2016-12-28| 648.69
#2016-12-29| 654.25
#2016-12-30| 652.16
#2017-01-02| 663.55
#2017-01-03| 651.90
#2017-01-04| 672.07
#2017-01-05| 680.32
#2017-01-06| .
#2017-01-09| 660.46
#2017-01-10| 657.88
#2017-01-11| 657.75
#2017-01-12| 650.14
#2017-01-13| 650.73
#2017-01-16| 656.57
#2017-01-17| 656.07
#2017-01-18| 662.66
#2017-01-19| 664.83
#2017-01-20| 665.78
#2017-01-23| 673.08
#2017-01-24| 668.83
#2017-01-25| 668.33
#2017-01-26| 670.67
#2017-01-27| 666.78
#2017-01-30| 677.22
#2017-01-31| 669.69
#2017-02-01| 677.77
#2017-02-02| 678.72
#2017-02-03| 683.11
#2017-02-06| 682.05
#2017-02-07| 686.69
#2017-02-08| 690.07
#2017-02-09| 680.98
#2017-02-10| 683.78
#2017-02-13| 686.21
#2017-02-14| 676.59
#2017-02-15| 673.23
#2017-02-16| 670.94
#2017-02-17| 666.16
#2017-02-20| 673.29
#2017-02-21| 668.84
#2017-02-22| 666.41
#2017-02-23| 665.20
#2017-02-24| 656.58
#2017-02-27| 662.32
#2017-02-28| 674.29
#2017-03-01| 675.97
#2017-03-02| 673.25
#2017-03-03| 661.67
#2017-03-06| 655.69
#2017-03-07| 664.19
#2017-03-08| 666.76
#2017-03-09| 660.33
#2017-03-10| 661.00
#2017-03-13| 655.24
#2017-03-14| 658.96
#2017-03-15| 658.29
#2017-03-16| 654.74
#2017-03-17| 650.15
#2017-03-20| 642.01
#2017-03-21| 632.95
#2017-03-22| 639.77
#2017-03-23| 636.25
#2017-03-24| 631.16
#2017-03-27| 634.71
#2017-03-28| 638.01
#2017-03-29| 641.48
#2017-03-30| 642.88
#2017-03-31| 648.22
#2017-04-03| 649.68
#2017-04-04| 643.44
#2017-04-05| 631.44
#2017-04-06| 634.41
#2017-04-07| 644.95
#2017-04-10| 655.29
#2017-04-11| 659.63
#2017-04-12| 644.36
#2017-04-13| 641.56
#2017-04-14| .
#2017-04-17| .
#2017-04-18| 657.64
#2017-04-19| 663.71
#2017-04-20| 670.96
#2017-04-21| 672.35
#2017-04-24| 659.97
#2017-04-25| 659.85
#2017-04-26| 654.15
#2017-04-27| 653.90
#2017-04-28| 655.21
#2017-05-01| .
#2017-05-02| 656.58
#2017-05-03| 657.05
#2017-05-04| 657.11
#2017-05-05| 655.18
#2017-05-08| 653.78
#2017-05-09| 656.83
#2017-05-10| 660.94
#2017-05-11| 658.65
#2017-05-12| 661.50
#2017-05-15| 657.78
#2017-05-16| 657.59
#2017-05-17| 645.64
#2017-05-18| 641.87
#2017-05-19| 652.66
#2017-05-22| 653.81
#2017-05-23| 651.66
#2017-05-24| 654.39
#2017-05-25| .
#2017-05-26| 658.37
#2017-05-29| 660.88
#2017-05-30| 666.33
#2017-05-31| 659.82
#2017-06-01| 634.79
#2017-06-02| 627.60
#2017-06-05| 624.89
#2017-06-06| .
#2017-06-07| 631.15
#2017-06-08| 626.74
#2017-06-09| 628.39
#2017-06-12| 625.70
#2017-06-13| 628.50
#2017-06-14| 611.63
#2017-06-15| 622.40
#2017-06-16| 614.77
#2017-06-19| 608.40
#2017-06-20| 603.99
#2017-06-21| 597.24
#2017-06-22| 603.32
#2017-06-23| .
#2017-06-26| 613.92
#2017-06-27| 602.20
#2017-06-28| 594.28
#2017-06-29| 594.80
#2017-06-30| 567.56
#2017-07-03| 545.66
#2017-07-04| 544.88
#2017-07-05| 540.76
#2017-07-06| 527.92
#2017-07-07| 527.25
#2017-07-10| 533.23
#2017-07-11| 528.04
#2017-07-12| 525.25
#2017-07-13| 523.28
#2017-07-14| 516.22
#2017-07-17| 513.87
#2017-07-18| 513.74
#2017-07-19| 518.12
#2017-07-20| 510.62
#2017-07-21| 512.98
#2017-07-24| 504.32
#2017-07-25| 502.92
#2017-07-26| 510.55
#2017-07-27| 504.22
#2017-07-28| 506.75
#2017-07-31| 506.15
#2017-08-01| 507.29
#2017-08-02| 509.07
#2017-08-03| 504.22
#2017-08-04| 504.60
#2017-08-07| 508.55
#2017-08-08| 505.08
#2017-08-09| 501.87
#2017-08-10| 500.53
#2017-08-11| 496.81
#2017-08-14| 501.65
#2017-08-15| 499.36
#2017-08-16| 490.26
#2017-08-17| 488.23
#2017-08-18| 479.26
#2017-08-21| 483.86
#2017-08-22| 496.30
#2017-08-23| 502.41
#2017-08-24| 499.35
#2017-08-25| 490.39
#2017-08-28| 492.61
#2017-08-29| 487.95
#2017-08-30| 493.11
#2017-08-31| 500.51
#2017-09-01| 539.42
#2017-09-04| 545.40
#2017-09-05| 543.08
#2017-09-06| 525.52
#2017-09-07| 522.28
#2017-09-08| 521.55
#2017-09-11| 516.08
#2017-09-12| 529.37
#2017-09-13| 522.98
#2017-09-14| 514.73
#2017-09-15| 517.78
#2017-09-18| 514.68
#2017-09-19| 514.14
#2017-09-20| 512.98
#2017-09-21| 513.91
#2017-09-22| 513.57
#2017-09-25| 514.41
#2017-09-26| 512.87
#2017-09-27| 512.85
#2017-09-28| 545.14
#2017-09-29| 574.21
#2017-10-02| 564.19
#2017-10-03| 556.94
#2017-10-04| 562.17
#2017-10-05| 553.26
#2017-10-06| 556.76
#2017-10-09| 559.69
#2017-10-10| 556.64
#2017-10-11| 553.13
#2017-10-12| 566.20
#2017-10-13| 567.39
#2017-10-16| 558.92
#2017-10-17| 550.36
#2017-10-18| 557.25
#2017-10-19| 554.56
#2017-10-20| 550.49
#2017-10-23| 546.45
#2017-10-24| 543.78
#2017-10-25| 538.07
#2017-10-26| 540.93
#2017-10-27| 537.81
#2017-10-30| 538.23
#2017-10-31| 545.39
#2017-11-01| 559.24
#2017-11-02| 549.49
#2017-11-03| 552.87
#2017-11-06| 549.64
#2017-11-07| 545.26
#2017-11-08| 547.95
#2017-11-09| 540.15
#2017-11-10| 551.05
#2017-11-13| 568.32
#2017-11-14| 568.74
#2017-11-15| 561.64
#2017-11-16| 568.35
#2017-11-17| 565.69
#2017-11-20| 553.41
#2017-11-21| 555.21
#2017-11-22| 548.32
#2017-11-23| 545.40
#2017-11-24| 554.63
#2017-11-27| 544.28
#2017-11-28| 557.37
#2017-11-29| 582.58
#2017-11-30| 586.46
#2017-12-01| 597.19
#2017-12-04| 600.85
#2017-12-05| 596.20
#2017-12-06| 585.07
#2017-12-07| 589.83
#2017-12-08| 590.73
#2017-12-11| 597.32
#2017-12-12| 588.20
#2017-12-13| 590.68
#2017-12-14| 576.19
#2017-12-15| 561.26
#2017-12-18| 586.27
#2017-12-19| 582.82
#2017-12-20| 578.89
#2017-12-21| 602.21
#2017-12-22| 610.22
#2017-12-25| .
#2017-12-26| .
#2017-12-27| 608.60
#2017-12-28| 609.43
#2017-12-29| 623.58
#2018-01-01| .
#2018-01-02| 631.91
#2018-01-03| 629.35
#2018-01-04| 655.10
#2018-01-05| 670.75
#2018-01-08| 676.66
#2018-01-09| 684.73
#2018-01-10| 676.06
#2018-01-11| 685.61
#2018-01-12| 692.73
#2018-01-15| 685.37
#2018-01-16| 681.52
#2018-01-17| 686.23
#2018-01-18| 686.14
#2018-01-19| 699.89
#2018-01-22| 675.89
#2018-01-23| 659.26
#2018-01-24| 674.99
#2018-01-25| 671.62
#2018-01-26| 667.91
#2018-01-29| 677.74
#2018-01-30| 656.83
#2018-01-31| 636.12
#2018-02-01| 642.41
#2018-02-02| 637.18
#2018-02-05| 624.21
#2018-02-06| 614.13
#2018-02-07| 629.51
#2018-02-08| 613.13
#2018-02-09| 610.41
#2018-02-12| 619.42
#2018-02-13| 621.83
#2018-02-14| 616.13
#2018-02-15| 616.12
#2018-02-16| 624.55
#2018-02-19| 629.08
#2018-02-20| 630.12
#2018-02-21| 629.47
#2018-02-22| 632.66
#2018-02-23| 631.98
#2018-02-26| 627.51
#2018-02-27| 624.56
#2018-02-28| 627.78
#2018-03-01| 608.58
#2018-03-02| 613.63
#2018-03-05| 608.29
#2018-03-06| 625.30
#2018-03-07| 620.55
#2018-03-08| 627.62
#2018-03-09| 638.82
#2018-03-12| 636.07
#2018-03-13| 652.50
#2018-03-14| 619.12
#2018-03-15| 623.34
#2018-03-16| 610.38
#2018-03-19| 608.65
#2018-03-20| 620.85
#2018-03-21| 624.06
#2018-03-22| 581.15
#2018-03-23| 587.82
#2018-03-26| 585.15
#2018-03-27| 593.57
#2018-03-28| 604.29
#2018-03-29| 609.20
#2018-03-30| .
#2018-04-02| .
#2018-04-03| 609.50
#2018-04-04| 610.03
#2018-04-05| 619.40
#2018-04-06| 623.00
#2018-04-09| 629.16
#2018-04-10| 631.15
#2018-04-11| 609.09
#2018-04-12| 624.86
#2018-04-13| 632.05
#2018-04-16| 639.64
#2018-04-17| 636.62
#2018-04-18| 639.56
#2018-04-19| 644.83
#2018-04-20| 639.54
#2018-04-23| 640.56
#2018-04-24| 638.97
#2018-04-25| 641.81
#2018-04-26| 641.36
#2018-04-27| 638.83
#2018-04-30| 641.09
#2018-05-01| 641.09
#2018-05-02| 666.85
#2018-05-03| 689.28
#2018-05-04| 679.42
#2018-05-07| 678.48
#2018-05-08| 676.65
#2018-05-09| 672.60
#2018-05-10| 672.60
#2018-05-11| 670.28
#2018-05-14| 682.18
#2018-05-15| 683.72
#2018-05-16| 676.38
#2018-05-17| 672.57
#2018-05-18| 678.60
#2018-05-21| 677.51
#2018-05-22| 681.66
#2018-05-23| 675.12
#2018-05-24| 682.95
#2018-05-25| 699.55
#2018-05-28| 708.65
#2018-05-29| 686.00
#2018-05-30| 680.27
#2018-05-31| 650.29
#2018-06-01| 625.79
#2018-06-04| 632.08
#2018-06-05| 617.08
#2018-06-06| .
#2018-06-07| 614.18
#2018-06-08| 611.92
#2018-06-11| 614.33
#2018-06-12| 623.31
#2018-06-13| 634.89
#2018-06-14| 648.13
#2018-06-15| 664.26
#2018-06-18| 690.98
#2018-06-19| 740.16
#2018-06-20| 751.37
#2018-06-21| 761.26
#2018-06-22| .
#2018-06-25| 777.15
#2018-06-26| 789.42
#2018-06-27| 797.54
#2018-06-28| 759.99
#2018-06-29| 737.99
#2018-07-02| 683.96
#2018-07-03| 675.60
#2018-07-04| 661.05
#2018-07-05| 658.60
#2018-07-06| 651.50
#2018-07-09| 655.48
#2018-07-10| 643.43
#2018-07-11| 640.80
#2018-07-12| 647.37
#2018-07-13| 652.70
#2018-07-16| 652.35
#2018-07-17| 659.62
#2018-07-18| 656.65
#2018-07-19| 669.55
#2018-07-20| 658.44
#2018-07-23| 653.24
#2018-07-24| 651.43
#2018-07-25| 654.40
#2018-07-26| 657.06
#2018-07-27| 663.56
#2018-07-30| 660.38
#2018-07-31| 669.46
#2018-08-01| 683.86
#2018-08-02| 680.88
#2018-08-03| 673.06
#2018-08-06| 676.29
#2018-08-07| 678.55
#2018-08-08| 682.09
#2018-08-09| 706.12
#2018-08-10| 697.68
#2018-08-13| 843.21
#2018-08-14| 864.91
#2018-08-15| 842.60
#2018-08-16| 848.73
#2018-08-17| 857.88
#2018-08-20| 862.77
#2018-08-21| 896.91
#2018-08-22| 880.62
#2018-08-23| 881.99
#2018-08-24| 886.25
#2018-08-27| 890.79
#2018-08-28| 895.33
#2018-08-29| 871.64
#2018-08-30| 899.91
#2018-08-31| 895.34
#2018-09-03| 887.73
#2018-09-04| 873.47
#2018-09-05| 875.20
#2018-09-06| 868.34
#2018-09-07| 867.43
#2018-09-10| 858.86
#2018-09-11| 887.32
#2018-09-12| 882.04
#2018-09-13| 867.80
#2018-09-14| 904.62
#2018-09-17| 906.25
#2018-09-18| 883.67
#2018-09-19| 894.71
#2018-09-20| 892.24
#2018-09-21| 896.07
#2018-09-24| 891.89
#2018-09-25| 892.64
#2018-09-26| 890.88
#2018-09-27| 887.41
#2018-09-28| 859.38
#2018-10-01| 843.68
#2018-10-02| 825.66
#2018-10-03| 822.72
#2018-10-04| 824.01
#2018-10-05| 819.02
#2018-10-08| 808.87
#2018-10-09| 826.82
#2018-10-10| 808.00
#2018-10-11| 790.16
#2018-10-12| 791.30
#2018-10-15| 790.98
#2018-10-16| 801.62
#2018-10-17| 796.57
#2018-10-18| 816.67
#2018-10-19| 819.96
#2018-10-22| 831.48
#2018-10-23| 816.69
#2018-10-24| 826.18
#2018-10-25| 822.61
#2018-10-26| 815.51
#2018-10-29| 827.76
#2018-10-30| 800.25
#2018-10-31| 829.53
#2018-11-01| 826.05
#2018-11-02| 838.17
#2018-11-05| 813.15
#2018-11-06| 826.28
#2018-11-07| 818.57
#2018-11-08| 810.19
#2018-11-09| 821.92
#2018-11-12| 801.72
#2018-11-13| 807.57
#2018-11-14| 805.37
#2018-11-15| 784.19
#2018-11-16| 788.68
#2018-11-19| 783.12
#2018-11-20| 751.02
#2018-11-21| 747.17
#2018-11-22| 741.33
#2018-11-23| 737.80
#2018-11-26| 756.72
#2018-11-27| 781.13
#2018-11-28| 773.46
#2018-11-29| 776.39
#2018-11-30| 798.91
#2018-12-03| 780.59
#2018-12-04| 795.08
#2018-12-05| 776.00
#2018-12-06| 796.44
#2018-12-07| 798.81
#2018-12-10| 768.39
#2018-12-11| 769.72
#2018-12-12| 775.18
#2018-12-13| 770.44
#2018-12-14| 770.43
#2018-12-17| 751.72
#2018-12-18| 731.91
#2018-12-19| 764.55
#2018-12-20| 778.20
#2018-12-21| 809.04
#2018-12-24| .
#2018-12-25| .
#2018-12-26| .
#2018-12-27| 779.55
#2018-12-28| 798.60
#2018-12-31| .
#2019-01-01| .
#2019-01-02| 801.11
#2019-01-03| 814.78
#2019-01-04| 813.68
#2019-01-07| 812.73
#2019-01-08| 826.48
#2019-01-09| 824.80
#2019-01-10| 812.53
#2019-01-11| 826.34
#2019-01-14| 807.28
#2019-01-15| 812.41
#2019-01-16| 812.19
#2019-01-17| 809.78
#2019-01-18| 832.23
#2019-01-21| 823.41
#2019-01-22| 813.01
#2019-01-23| 806.88
#2019-01-24| 811.35
#2019-01-25| 812.77
#2019-01-28| 796.65
#2019-01-29| 816.25
#2019-01-30| 823.97
#2019-01-31| 823.06
#2019-02-01| 826.78
#2019-02-04| 815.01
#2019-02-05| 819.61
#2019-02-06| 835.76
#2019-02-07| 830.83
#2019-02-08| 836.56
#2019-02-11| 839.42
#2019-02-12| 843.16
#2019-02-13| 848.37
#2019-02-14| 835.44
#2019-02-15| 849.85
#2019-02-18| 846.91
#2019-02-19| 852.16
#2019-02-20| 861.84
#2019-02-21| 865.12
#2019-02-22| 869.73
#2019-02-25| 866.44
#2019-02-26| 861.90
#2019-02-27| 851.71
#2019-02-28| 856.67
#2019-03-01| 868.18
#2019-03-04| 861.00
#2019-03-05| 858.44
#2019-03-06| 854.85
#2019-03-07| 739.33
#2019-03-08| 736.87
#2019-03-11| 732.88
#2019-03-12| 727.39
#2019-03-13| 726.33
#2019-03-14| 742.48
#2019-03-15| 745.21
#2019-03-18| 752.26
#2019-03-19| 736.04
#2019-03-20| 733.46
#2019-03-21| 725.64
#2019-03-22| 711.80
#2019-03-25| 705.03
#2019-03-26| 705.48
#2019-03-27| 702.64
#2019-03-28| 696.35
#2019-03-29| 695.24
#2019-04-01| 705.27
#2019-04-02| 708.97
#2019-04-03| 715.46
#2019-04-04| 718.62
#2019-04-05| 701.34
#2019-04-08| 695.84
#2019-04-09| 679.83
#2019-04-10| 675.94
#2019-04-11| 674.17
#2019-04-12| 678.86
#2019-04-15| 682.49
#2019-04-16| 687.00
#2019-04-17| 690.41
#2019-04-18| 684.49
#2019-04-19| 684.49
#2019-04-22| 684.49
#2019-04-23| 722.33
#2019-04-24| 701.21
#2019-04-25| 702.58
#2019-04-26| 713.29
#2019-04-29| 716.63
#2019-04-30| 714.37
#2019-05-01| .
#2019-05-02| 720.11
#2019-05-03| 730.36
#2019-05-06| 724.81
#2019-05-07| 724.92
#2019-05-08| 710.58
#2019-05-09| 709.37
#2019-05-10| 720.48
#2019-05-13| 710.07
#2019-05-14| 711.51
#2019-05-15| 710.84
#2019-05-16| 719.66
#2019-05-17| 723.14
#2019-05-20| 718.87
#2019-05-21| 704.83
#2019-05-22| 709.72
#2019-05-23| 702.56
#2019-05-24| 697.88
#2019-05-27| 705.98
#2019-05-28| 694.94
#2019-05-29| 689.57
#2019-05-30| .
#2019-05-31| 648.77
#2019-06-03| 638.12
#2019-06-04| 641.77
#2019-06-05| 645.30
#2019-06-06| .
#2019-06-07| 649.17
#2019-06-10| 656.37
#2019-06-11| 659.84
#2019-06-12| 664.34
#2019-06-13| 670.37
#2019-06-14| 655.60
#2019-06-17| 646.23
#2019-06-18| 639.16
#2019-06-19| 641.44
#2019-06-20| 648.32
#2019-06-21| .
#2019-06-24| 652.45
#2019-06-25| 654.17
#2019-06-26| 649.63
#2019-06-27| 692.93
#2019-06-28| 691.42
#2019-07-01| 706.40
#2019-07-02| 694.77
#2019-07-03| 699.98
#2019-07-04| 697.05
#2019-07-05| 695.22
#2019-07-08| 694.97
#2019-07-09| 698.08
#2019-07-10| 697.37
#2019-07-11| 690.25
#2019-07-12| 695.35
#2019-07-15| 692.91
#2019-07-16| 693.08
#2019-07-17| 686.48
#2019-07-18| 691.62
#2019-07-19| 687.87
#2019-07-22| 695.26
#2019-07-23| 693.68
#2019-07-24| 697.79
#2019-07-25| 700.70
#2019-07-26| 692.97
#2019-07-29| 692.80
#2019-07-30| 687.51
#2019-07-31| 688.94
#2019-08-01| 690.45
#2019-08-02| 682.48
#2019-08-05| 677.44
#2019-08-06| 674.32
#2019-08-07| 675.90
#2019-08-08| 677.49
#2019-08-09| 668.41
#2019-08-12| 662.71
#2019-08-13| 670.75
#2019-08-14| 658.86
#2019-08-15| 646.27
#2019-08-16| 651.57
#2019-08-19| 663.57
#2019-08-20| 669.20
#2019-08-21| 679.59
#2019-08-22| 674.52
#2019-08-23| 668.96
#2019-08-26| 663.66
#2019-08-27| 656.71
#2019-08-28| 655.47
#2019-08-29| 660.01
#2019-08-30| 670.33
#2019-09-02| 668.33
#2019-09-03| 736.98
#2019-09-04| 727.76
#2019-09-05| 717.95
#2019-09-06| 713.60
#2019-09-09| 705.57
#2019-09-10| 704.93
#2019-09-11| 717.47
#2019-09-12| 714.99
#2019-09-13| 720.00
#2019-09-16| 728.63
#2019-09-17| 734.87
#2019-09-18| 743.12
#2019-09-19| 751.02
#2019-09-20| 743.61
#2019-09-23| 746.08
#2019-09-24| 732.68
#2019-09-25| 716.87
#2019-09-26| 716.47
#2019-09-27| 729.12
#2019-09-30| 737.14
#2019-10-01| 720.70
#2019-10-02| 700.83
#2019-10-03| 694.79
#2019-10-04| 698.63
#2019-10-07| 703.97
#2019-10-08| 701.15
#2019-10-09| 706.10
#2019-10-10| 712.16
#2019-10-11| 728.58
#2019-10-14| 726.10
#2019-10-15| 733.07
#2019-10-16| 731.63
#2019-10-17| 736.68
#2019-10-18| 736.29
#2019-10-21| 744.68
#2019-10-22| 736.42
#2019-10-23| 734.06
#2019-10-24| 739.06
#2019-10-25| 740.39
#2019-10-28| 753.55
#2019-10-29| 745.97
#2019-10-30| 744.06
#2019-10-31| 740.93
#2019-11-01| 750.99
#2019-11-04| 752.16
#2019-11-05| 756.08
#2019-11-06| 747.30
#2019-11-07| 748.26
#2019-11-08| 758.84
#2019-11-11| 765.42
#2019-11-12| 772.56
#2019-11-13| 770.90
#2019-11-14| 761.65
#2019-11-15| 768.88
#2019-11-18| 771.86
#2019-11-19| 778.97
#2019-11-20| 776.26
#2019-11-21| 769.50
#2019-11-22| 774.36
#2019-11-25| 774.15
#2019-11-26| 777.47
#2019-11-27| 785.39
#2019-11-28| 776.70
#2019-11-29| 795.92
#2019-12-02| 799.11
#2019-12-03| 790.59
#2019-12-04| 791.53
#2019-12-05| 794.13
#2019-12-06| 796.92
#2019-12-09| 792.28
#2019-12-10| 797.24
#2019-12-11| 805.13
#2019-12-12| 809.33
#2019-12-13| 809.65
#2019-12-16| 828.02
#2019-12-17| 815.17
#2019-12-18| 805.38
#2019-12-19| 801.12
#2019-12-20| 823.55
#2019-12-23| 791.24
#2019-12-24| .
#2019-12-25| .
#2019-12-26| .
#2019-12-27| 800.12
#2019-12-30| 787.21
#2019-12-31| .
#2020-01-01| .
#2020-01-02| 794.41
#2020-01-03| 794.75
#2020-01-06| .
#2020-01-07| 802.59
#2020-01-08| 803.28
#2020-01-09| 818.73
#2020-01-10| 812.44
#2020-01-13| 838.35
#2020-01-14| 845.35
#2020-01-15| 845.13
#2020-01-16| 852.60
#2020-01-17| 865.39
#2020-01-20| 871.61
#2020-01-21| 864.77
#2020-01-22| 856.94
#2020-01-23| 847.78
#2020-01-24| 854.65
#2020-01-27| 845.60
#2020-01-28| 853.59
#2020-01-29| 859.65
#2020-01-30| 855.92
#2020-01-31| 855.45
#2020-02-03| 858.01
#2020-02-04| 871.29
#2020-02-05| 871.29
#2020-02-06| 875.71
#2020-02-07| 862.16
#2020-02-10| 859.04
#2020-02-11| 874.34
#2020-02-12| 877.42
#2020-02-13| 861.73
#2020-02-14| 868.79
#2020-02-17| 874.90
#2020-02-18| 881.31
#2020-02-19| 896.03
#2020-02-20| 883.27
#2020-02-21| 890.85
#2020-02-24| 847.49
#2020-02-25| 837.21
#2020-02-26| 826.66
#2020-02-27| 795.68
#2020-02-28| 771.52
#2020-03-02| 806.67
#2020-03-03| 816.01
#2020-03-04| 825.30
#2020-03-05| 810.14
#2020-03-06| 788.42
#2020-03-09| 759.23
#2020-03-10| 739.67
#2020-03-11| 706.66
#2020-03-12| 615.09
#2020-03-13| 615.74
#2020-03-16| 570.02
#2020-03-17| 566.41
#2020-03-18| 548.06
#2020-03-19| 521.12
#2020-03-20| 536.80
#2020-03-23| 509.93
#2020-03-24| 572.66
#2020-03-25| 571.78
#2020-03-26| 599.34
#2020-03-27| 597.85
#2020-03-30| 614.88
#2020-03-31| 638.62
#2020-04-01| 647.81
#2020-04-02| 624.52
#2020-04-03| 637.06
#2020-04-06| 654.37
#2020-04-07| 678.95
#2020-04-08| 621.29
#2020-04-09| 651.22
#2020-04-10| 651.22
#2020-04-13| 651.22
#2020-04-14| 642.67
#2020-04-15| 600.08
#2020-04-16| 610.38
#2020-04-17| 636.27
#2020-04-20| 645.81
#2020-04-21| 613.56
#2020-04-22| 638.38
#2020-04-23| 639.35
#2020-04-24| 629.52
#2020-04-27| 645.50
#2020-04-28| 648.37
#2020-04-29| 649.19
#2020-04-30| 640.99
#2020-05-01| 640.99
#2020-05-04| 629.87
#2020-05-05| 641.86
#2020-05-06| 631.88
#2020-05-07| 643.86
#2020-05-08| 644.56
#2020-05-11| 642.75
#2020-05-12| 651.05
#2020-05-13| 619.27
#2020-05-14| 601.99
#2020-05-15| 607.73
#2020-05-18| 618.51
#2020-05-19| 632.85
#2020-05-20| 635.85
#2020-05-21| 635.85
#2020-05-22| 641.26
#2020-05-25| 656.02
#2020-05-26| 647.46
#2020-05-27| 659.66
#2020-05-28| 651.06
#2020-05-29| 646.49
#2020-06-01| 646.40
#2020-06-02| 635.78
#2020-06-03| 654.93
#2020-06-04| 648.81
#2020-06-05| 632.61
#2020-06-08| 634.88
#2020-06-09| 629.53
#2020-06-10| 617.94
#2020-06-11| 599.18
#2020-06-12| 614.06
#2020-06-15| 623.51
#2020-06-16| 617.60
#2020-06-17| 617.98
#2020-06-18| 625.53
#2020-06-19| 625.53
#2020-06-22| 614.89
#2020-06-23| 618.28
#2020-06-24| 617.05
#2020-06-25| 622.49
#2020-06-26| 672.60
#2020-06-29| 673.09
#2020-06-30| 666.66
#2020-07-01| 672.94
#2020-07-02| 682.82
#2020-07-03| 683.09
#2020-07-06| 681.73
#2020-07-07| 681.80
#2020-07-08| 669.17
#2020-07-09| 672.06
#2020-07-10| 673.91
#2020-07-13| 694.09
#2020-07-14| 691.85
#2020-07-15| 708.25
#2020-07-16| 698.05
#2020-07-17| 703.58
#2020-07-20| 700.77
#2020-07-21| 691.99
#2020-07-22| 703.35
#2020-07-23| 700.08
#2020-07-24| 692.37
#2020-07-27| 698.35
#2020-07-28| 684.96
#2020-07-29| 695.94
#2020-07-30| 677.68
#2020-07-31| 662.48
#2020-08-03| 681.21
#2020-08-04| 684.64
#2020-08-05| 695.20
#2020-08-06| 695.58
#2020-08-07| 692.96
#2020-08-10| 701.32
#2020-08-11| 719.66
#2020-08-12| 717.40
#2020-08-13| 715.04
#2020-08-14| 698.33
#2020-08-17| 713.19
#2020-08-18| 714.71
#2020-08-19| 722.44
#2020-08-20| 707.48
#2020-08-21| 703.00
#2020-08-24| 720.67
#2020-08-25| 714.46
#2020-08-26| 722.86
#2020-08-27| 727.03
#2020-08-28| 725.74
#2020-08-31| 726.41
#2020-09-01| 725.92
#2020-09-02| 735.30
#2020-09-03| 739.98
#2020-09-04| 751.59
#2020-09-07| 752.87
#2020-09-08| 746.70
#2020-09-09| 755.71
#2020-09-10| 760.97
#2020-09-11| 761.85
#2020-09-14| 756.60
#2020-09-15| 751.19
#2020-09-16| 754.56
#2020-09-17| 749.97
#2020-09-18| 750.18
#2020-09-21| 724.53
#2020-09-22| 734.15
#2020-09-23| 742.11
#2020-09-24| 732.18
#2020-09-25| 730.79
#2020-09-28| 770.86
#2020-09-29| 763.67
#2020-09-30| 759.17
#2020-10-01| 766.18
#2020-10-02| 758.06
#2020-10-05| 787.39
#2020-10-06| 787.52
#2020-10-07| 796.66
#2020-10-08| 800.02
#2020-10-09| 790.52
#2020-10-12| 801.32
#2020-10-13| 790.45
#2020-10-14| 791.56
#2020-10-15| 773.84
#2020-10-16| 799.10
#2020-10-19| 809.92
#2020-10-20| 806.92
#2020-10-21| 786.90
#2020-10-22| 795.21
#2020-10-23| 801.90
#2020-10-26| 772.94
#2020-10-27| 759.16
#2020-10-28| 737.34
#2020-10-29| 747.01
#2020-10-30| 755.58
#2020-11-02| 784.11
#2020-11-03| 786.72
#2020-11-04| 802.35
#2020-11-05| 825.92
#2020-11-06| 828.74
#2020-11-09| 861.91
#2020-11-10| 845.88
#2020-11-11| 841.00
#2020-11-12| 838.45
#2020-11-13| 846.89
#2020-11-16| 868.13
#2020-11-17| 873.20
#2020-11-18| 874.32
#2020-11-19| 872.29
#2020-11-20| 876.91
#2020-11-23| 870.99
#2020-11-24| 888.75
#2020-11-25| 877.52
#2020-11-26| 872.76
#2020-11-27| 873.55
#2020-11-30| 854.13
#2020-12-01| 867.49
#2020-12-02| 852.95
#2020-12-03| 853.39
#2020-12-04| 854.67
#2020-12-07| 846.59
#2020-12-08| 852.07
#2020-12-09| 850.83
#2020-12-10| 841.75
#2020-12-11| 840.86
#2020-12-14| 843.04
#2020-12-15| 862.93
#2020-12-16| 861.33
#2020-12-17| 860.55
#2020-12-18| 869.01
#2020-12-21| 848.86
#2020-12-22| 853.02
#2020-12-23| 853.13
#2020-12-24| 853.13
#2020-12-25| 853.13
#2020-12-28| 858.77
#2020-12-29| 862.97
#2020-12-30| 852.69
#2020-12-31| 852.69
#2021-01-01| 852.69
#2021-01-04| 867.28
#2021-01-05| 879.10
#2021-01-06| 879.10
#2021-01-07| 922.45
#2021-01-08| 925.35
#2021-01-11| 921.67
#2021-01-12| 946.36
#2021-01-13| 942.76
#2021-01-14| 941.79
#2021-01-15| 924.94
#2021-01-18| 934.22
#2021-01-19| 932.66
#2021-01-20| 952.37
#2021-01-21| 953.39
#2021-01-22| 953.77
#2021-01-25| 933.41
#2021-01-26| 938.14
#2021-01-27| 912.15
#2021-01-28| 914.52
#2021-01-29| 906.40
#2021-02-01| 918.24
#2021-02-02| 935.13
#2021-02-03| 934.83
#2021-02-04| 943.42
#2021-02-05| 920.77
#2021-02-08| 930.30
#2021-02-09| 935.49
#2021-02-10| 933.16
#2021-02-11| 935.87
#2021-02-12| 922.49
#2021-02-15| 926.66
#2021-02-16| 924.86
#2021-02-17| 929.26
#2021-02-18| 919.80
#2021-02-19| 947.93
#2021-02-22| 945.52
#2021-02-23| 934.42
#2021-02-24| 968.62
#2021-02-25| 954.52
#2021-02-26| 946.47
#2021-03-01| 965.22
#2021-03-02| 970.59
#2021-03-03| 990.59
#2021-03-04| 985.14
#2021-03-05| 982.67
#2021-03-08|1009.49
#2021-03-09|1028.88
#2021-03-10|1037.79
#2021-03-11|1034.20
#2021-03-12|1037.44
#2021-03-15|1030.80
#2021-03-16|1037.51
#2021-03-17|1035.65
#2021-03-18|1044.97
#2021-03-19|1025.71
#2021-03-22|1025.76
#2021-03-23| 955.98
#2021-03-24| 987.26
#2021-03-25| 984.82
#2021-03-26|1001.73
#2021-03-29| 981.44
#2021-03-30| 975.69
#2021-03-31| 968.59
#2021-04-01| 927.43
#2021-04-02| 927.43
#2021-04-05| 927.43
#2021-04-06| 935.76
#2021-04-07| 926.16
#2021-04-08| 931.89
#2021-04-09| 933.31
#2021-04-12| 911.66
#2021-04-13| 918.91
#2021-04-14| 900.90
#2021-04-15| 924.28
#2021-04-16| 954.88
#2021-04-19| 933.37
#2021-04-20| 903.08
#2021-04-21| 901.22
#2021-04-22| 924.84
#2021-04-23| 933.70
#2021-04-26| 928.22
#2021-04-27| 934.82
#2021-04-28| 930.23
#2021-04-29| 912.47
#2021-04-30| 914.72
#2021-05-03| 927.28
#2021-05-04| 915.47
#2021-05-05| 942.75
#2021-05-06| 947.44
#2021-05-07| 960.37
#2021-05-10| 974.96
#2021-05-11| 952.15
#2021-05-12| 958.37
#2021-05-13| .
#2021-05-14| 977.04
#2021-05-17| 970.51
#2021-05-18| 971.67
#2021-05-19| 939.48
#2021-05-20| 946.14
#2021-05-21| 946.23
#2021-05-24| 942.76
#2021-05-25| 939.61
#2021-05-26| 941.10
#2021-05-27| 971.86
#2021-05-28| 970.35
#2021-05-31| 961.40
#2021-06-01| 977.04
#2021-06-02|1008.95
#2021-06-03|1009.42
#2021-06-04|1007.78
#2021-06-07|1003.05
#2021-06-08|1000.64
#2021-06-09| 999.75
#2021-06-10| 994.80
#2021-06-11| 994.77
#2021-06-14| 998.10
#2021-06-15| 994.93
#2021-06-16| 993.15
#2021-06-17| 986.11
#2021-06-18| 974.98
#2021-06-21| 977.45
#2021-06-22| 964.91
#2021-06-23| 950.06
#2021-06-24| 953.27
#2021-06-25| .
#2021-06-28| 936.99
#2021-06-29| 952.35
#2021-06-30| 912.69
#2021-07-01| 920.91
#2021-07-02| 913.27
#2021-07-05| 927.70
#2021-07-06| 920.70
#2021-07-07| 938.12
#2021-07-08| 928.41
#2021-07-09| 938.14
#2021-07-12| 940.57
#2021-07-13| 945.70
#2021-07-14| 947.10
#2021-07-15| 939.39
#2021-07-16| 925.29
#2021-07-19| 893.02
#2021-07-20| 871.64
#2021-07-21| 909.95
#2021-07-22| 911.04
#2021-07-23| 925.48
#2021-07-26| 921.94
#2021-07-27| 906.70
#2021-07-28| 902.85
#2021-07-29| 905.54
#2021-07-30| 899.26
#2021-08-02| 903.34
#2021-08-03| 897.44
#2021-08-04| 904.38
#2021-08-05| 896.97
#2021-08-06| 896.28
#2021-08-09| 891.26
#2021-08-10| 889.78
#2021-08-11| 897.35
#2021-08-12| 897.30
#2021-08-13| 897.80
#2021-08-16| 886.76
#2021-08-17| 881.54
#2021-08-18| 871.32
#2021-08-19| 846.09
#2021-08-20| 853.10
#2021-08-23| 863.46
#2021-08-24| 866.59
#2021-08-25| 869.14
#2021-08-26| 871.39
#2021-08-27| 877.83
#2021-08-30| 872.81
#2021-08-31| 864.26
#2021-09-01| 862.77
#2021-09-02| 851.93
#2021-09-03| 851.96
#2021-09-06| 856.31
#2021-09-07| 861.08
#2021-09-08| 842.56
#2021-09-09| 836.09
#2021-09-10| 841.37
#2021-09-13| 840.42
#2021-09-14| 845.94
#2021-09-15| 842.11
#2021-09-16| 848.16
#2021-09-17| 845.39
#2021-09-20| 820.36
#2021-09-21| 808.49
#2021-09-22| 839.28
#2021-09-23| 858.93
#2021-09-24| 852.03
#2021-09-27| 872.87
#2021-09-28| 864.94
#2021-09-29| 859.47
#2021-09-30| 867.47
#2021-10-01| 856.16
#2021-10-04| 858.09
#2021-10-05| 860.46
#2021-10-06| 852.14
#2021-10-07| 869.81
#2021-10-08| 866.66
#2021-10-11| 861.57
#2021-10-12| 862.41
#2021-10-13| 870.44
#2021-10-14| 869.06
#2021-10-15| 884.18
#2021-10-18| 881.12
#2021-10-19| 885.90
#2021-10-20| 885.79
#2021-10-21| 883.80
#2021-10-22| 892.76
#2021-10-25| 876.15
#2021-10-26| 877.52
#2021-10-27| 875.11
#2021-10-28| 887.42
#2021-10-29| 881.25
#2021-11-01| 883.02
#2021-11-02| 889.32
#2021-11-03| 899.70
#2021-11-04| 902.18
#2021-11-05| 907.31
#2021-11-08| 907.21
#2021-11-09| 904.45
#2021-11-10| 908.59
#2021-11-11| 910.55
#2021-11-12| 915.22
#2021-11-15| 917.43
#2021-11-16| 936.60
#2021-11-17| 941.53
#2021-11-18| 933.96
#2021-11-19| 923.58
#2021-11-22| 927.57
#2021-11-23| 914.72
#2021-11-24| 907.35
#2021-11-25| 913.41
#2021-11-26| 875.60
#2021-11-29| 874.82
#2021-11-30| 860.77
#2021-12-01| 892.08
#2021-12-02| 880.67
#2021-12-03| 868.06
#2021-12-06| 883.34
#2021-12-07| 900.77
#2021-12-08| 893.53
#2021-12-09| 893.42
#2021-12-10| 880.37
#2021-12-13| 881.04
#2021-12-14| 870.26
#2021-12-15| 871.18
#2021-12-16| 880.48
#2021-12-17| 875.97
#2021-12-20| 867.10
#2021-12-21| 886.45
#2021-12-22| 896.36
#2021-12-23| 917.90
#2021-12-24| 917.90
#2021-12-27| 922.65
#2021-12-28| 926.78
#2021-12-29| 928.23
#2021-12-30| 927.58
#2021-12-31| 927.58
#2022-01-03| 942.84
#2022-01-04| 971.74
#2022-01-05| 964.86
#2022-01-06| 964.86
#2022-01-07| 962.19
#2022-01-10| 943.24
#2022-01-11| 965.89
#2022-01-12| 969.90
#2022-01-13| 981.76
#2022-01-14| 975.18
#2022-01-17| 972.10
#2022-01-18| 955.43
#2022-01-19| 964.08
#2022-01-20| 957.58
#2022-01-21| 950.23
#2022-01-24| 913.14
#2022-01-25| 916.91
#2022-01-26| 945.09
#2022-01-27| 947.11
#2022-01-28| 914.51
#2022-01-31| 921.08
#2022-02-01| 933.30
#2022-02-02| 939.52
#2022-02-03| 922.29
#2022-02-04| 904.82
#2022-02-07| 916.16
#2022-02-08| 922.57
#2022-02-09| 946.88
#2022-02-10| 958.07
#2022-02-11| 956.89
#2022-02-14| 930.61
#2022-02-15| 944.68
#2022-02-16| 949.09
#2022-02-17| 925.99
#2022-02-18| 908.47
#2022-02-21| 884.28
#2022-02-22| 882.44
#2022-02-23| 863.39
#2022-02-24| 819.12
#2022-02-25| 837.26
#2022-02-28| 811.94
#2022-03-01| 776.87
#2022-03-02| 778.26
#2022-03-03| 760.66
#2022-03-04| 726.58
#2022-03-07| 715.93
#2022-03-08| 729.10
#2022-03-09| 762.35
#2022-03-10| 748.84
#2022-03-11| 765.00
#2022-03-14| 778.95
#2022-03-15| 771.24
#2022-03-16| 816.46
#2022-03-17| 817.04
#2022-03-18| 813.15
#2022-03-21| 814.72
#2022-03-22| 814.25
#2022-03-23| 806.77
#2022-03-24| 805.71
#2022-03-25| 786.05
#2022-03-28| 797.57
#2022-03-29| 825.33
#2022-03-30| 797.52
#2022-03-31| 783.27
#2022-04-01| 775.60
#2022-04-04| 769.47
#2022-04-05| 753.14
#2022-04-06| 755.15
#2022-04-07| 692.84
#2022-04-08| 707.21
#2022-04-11| 690.05
#2022-04-12| 691.87
#2022-04-13| 683.97
#2022-04-14| 679.47
#2022-04-15| .
#2022-04-18| .
#2022-04-19| 700.99
#2022-04-20| 714.08
#2022-04-21| 730.00
#2022-04-22| 724.52
#2022-04-25| 706.02
#2022-04-26| 695.26
#2022-04-27| 700.66
#2022-04-28| 698.88
#2022-04-29| 703.69
#2022-05-02| 699.04
#2022-05-03| 703.57
#2022-05-04| 699.90
#2022-05-05| 691.22
#2022-05-06| 699.13
#2022-05-09| 680.09
#2022-05-10| 686.77
#2022-05-11| 705.01
#2022-05-12| 707.14
#2022-05-13| 726.59
#2022-05-16| 723.08
#2022-05-17| 744.76
#2022-05-18| 743.64
#2022-05-19| 743.03
#2022-05-20| 728.00
#2022-05-23| 738.29
#2022-05-24| 738.62
#2022-05-25| 743.57
#2022-05-26| .
#2022-05-27| 775.20
#2022-05-30| 772.86
#2022-05-31| 762.77
#2022-06-01| 783.61
#2022-06-02| 796.70
#2022-06-03| 798.51
#2022-06-06| .
#2022-06-07| 794.59
#2022-06-08| 795.63
#2022-06-09| 786.09
#2022-06-10| 765.87
#2022-06-13| 738.20
#2022-06-14| 735.33
#2022-06-15| 756.78
#2022-06-16| 734.95
#2022-06-17| 738.29
#2022-06-20| 740.08
#2022-06-21| 748.21
#2022-06-22| 731.71
#2022-06-23| 703.12
#2022-06-24| 703.12
#2022-06-27| 738.09
#2022-06-28| 734.63
#2022-06-29| 734.50
#2022-06-30| 708.37
#2022-07-01| 714.07
#2022-07-04| 717.53
#2022-07-05| 692.96
#2022-07-06| 708.38
#2022-07-07| 741.02
#2022-07-08| 755.57
#2022-07-11| 730.23
#2022-07-12| 754.04
#2022-07-13| 736.82
#2022-07-14| 730.53
#2022-07-15| 739.81
#2022-07-18| 756.14
#2022-07-19| 781.80
#2022-07-20| 781.18
#2022-07-21| 790.01
#2022-07-22| 788.68
#2022-07-25| 787.24
#2022-07-26| 777.42
#2022-07-27| 781.89
#2022-07-28| 798.87
#2022-07-29| 809.31
#2022-08-01| 803.95
#2022-08-02| 795.22
#2022-08-03| 804.78
#2022-08-04| 812.47
#2022-08-05| 801.94
#2022-08-08| 809.55
#2022-08-09| 799.92
#2022-08-10| 820.11
#2022-08-11| 813.58
#2022-08-12| 813.24
#2022-08-15| 807.14
#2022-08-16| 820.86
#2022-08-17| 807.61
#2022-08-18| 811.39
#2022-08-19| 796.32
#2022-08-22| 772.05
#2022-08-23| 776.63
#2022-08-24| 773.82
#2022-08-25| 773.10
#2022-08-26| 763.48
#2022-08-29| 760.62
#2022-08-30| 765.46
#2022-08-31| 756.78
#2022-09-01| 732.14
#2022-09-02| 756.36
#2022-09-05| 738.33
#2022-09-06| 737.16
#2022-09-07| 741.26
#2022-09-08| 743.32
#2022-09-09| 754.32
#2022-09-12| 770.32
#2022-09-13| 762.99
#2022-09-14| 746.98
#2022-09-15| 760.57
#2022-09-16| 739.35
#2022-09-19| 746.44
#2022-09-20| 734.19
#2022-09-21| 740.66
#2022-09-22| 724.01
#2022-09-23| 707.16
#2022-09-26| 707.20
#2022-09-27| 706.80
#2022-09-28| 709.47
#2022-09-29| 692.00
#2022-09-30| 704.55
#2022-10-03| 712.50
#2022-10-04| 742.67
#2022-10-05| 735.44
#2022-10-06| 738.30
#2022-10-07| 725.89
#2022-10-10| 725.66
#2022-10-11| 724.12
#2022-10-12| 730.35
#2022-10-13| 750.08
#2022-10-14| 744.81
#2022-10-17| 759.92
#2022-10-18| 784.77
#2022-10-19| 783.19
#2022-10-20| 752.26
#2022-10-21| 761.73
#2022-10-24| 772.51
#2022-10-25| 783.25
#2022-10-26| 790.30
#2022-10-27| 799.14
#2022-10-28| 806.08
#2022-10-31| 804.98
#2022-11-01| 813.28
#2022-11-02| 817.64
#2022-11-03| 807.57
#2022-11-04| 829.14
#2022-11-07| 833.00
#2022-11-08| 837.90
#2022-11-09| 842.36
#2022-11-10| 863.91
#2022-11-11| 858.37
#2022-11-14| 857.77
#2022-11-15| 853.54
#2022-11-16| 844.69
#2022-11-17| 843.29
#2022-11-18| 857.40
#2022-11-21| 857.34
#2022-11-22| 860.61
#2022-11-23| 859.82
#2022-11-24| 855.55
#2022-11-25| 872.14
#2022-11-28| 851.82
#2022-11-29| 851.90
#2022-11-30| 854.90
#2022-12-01| 860.66
#2022-12-02| 862.55
#2022-12-05| 864.06
#2022-12-06| 860.51
#2022-12-07| 854.19
#2022-12-08| 852.93
#2022-12-09| 867.72
#2022-12-12| 861.60
#2022-12-13| 882.63
#2022-12-14| 875.17
#2022-12-15| 853.69
#2022-12-16| 847.39
#2022-12-19| 848.11
#2022-12-20| 841.94
#2022-12-21| 852.03
#2022-12-22| 841.21
#2022-12-23| 845.70
#2022-12-26| .
#2022-12-27| 852.01
#2022-12-28| 844.48
#2022-12-29| 847.77
#2022-12-30| 840.72
#2023-01-02| 855.99
#2023-01-03| 862.35
#2023-01-04| 859.53
#2023-01-05| 861.54
#2023-01-06| .
#2023-01-09| 881.03
#2023-01-10| 871.23
#2023-01-11| 887.60
#2023-01-12| 897.84
#2023-01-13| 892.24
#2023-01-16| 897.97
#2023-01-17| 897.99
#2023-01-18| 911.01
#2023-01-19| 885.74
#2023-01-20| 901.97
#2023-01-23| 911.94
#2023-01-24| 920.09
#2023-01-25| 920.95
#2023-01-26| 903.66
#2023-01-27| 917.51
#2023-01-30| 919.51
#2023-01-31| 922.24
#2023-02-01| 927.24
#2023-02-02| 952.27
#2023-02-03| 938.30
#2023-02-06| 922.13
#2023-02-07| 924.95
#2023-02-08| 916.54
#2023-02-09| 922.52
#2023-02-10| 907.06
#2023-02-13| 916.96
#2023-02-14| 915.18
#2023-02-15| 928.29
#2023-02-16| 929.39
#2023-02-17| 932.53
#2023-02-20| 923.83
#2023-02-21| 914.70
#2023-02-22| 918.99
#2023-02-23| 924.31
#2023-02-24| 913.62
#2023-02-27| 919.96
#2023-02-28| 933.38
#2023-03-01| 937.26
#2023-03-02| 947.54
#2023-03-03| 969.02
#2023-03-06| 974.76
#2023-03-07| 967.61
#2023-03-08| 963.20
#2023-03-09| 960.40
#2023-03-10| 936.13
#2023-03-13| 901.82
#2023-03-14| 920.38
#2023-03-15| 872.04
#2023-03-16| 886.03
#2023-03-17| 875.07
#2023-03-20| 882.79
#2023-03-21| 907.91
#2023-03-22| 909.41
#2023-03-23| 899.48
#2023-03-24| 879.06
#2023-03-27| 893.57
#2023-03-28| 904.82
#2023-03-29| 913.45
#2023-03-30| 939.54
#2023-03-31| 953.25
#2023-04-03| 951.09
#2023-04-04| 960.86
#2023-04-05| 849.21
#2023-04-06| 855.10
#2023-04-07| .
#2023-04-10| .
#2023-04-11| 867.29
#2023-04-12| 930.65
#2023-04-13| 935.93
#2023-04-14| 939.41
#2023-04-17| 947.35
#2023-04-18| 945.28
#2023-04-19| 933.07
#2023-04-20| 942.11
#2023-04-21| 940.82
#2023-04-24| 955.74
#2023-04-25| 942.35
#2023-04-26| 940.49
#2023-04-27| 931.65
#2023-04-28| 938.67
#2023-05-01| .
#2023-05-02| 927.50
#2023-05-03| 903.52
#2023-05-04| 898.67
#2023-05-05| 914.18
#2023-05-08| 922.63
#2023-05-09| 915.99
#2023-05-10| 909.98
#2023-05-11| 913.35
#2023-05-12| 920.69
#2023-05-15| 922.95
#2023-05-16| 913.71
#2023-05-17| 911.86
#2023-05-18| .
#2023-05-19| 929.09
#2023-05-22| 931.73
#2023-05-23| 926.30
#2023-05-24| 897.79
#2023-05-25| 894.99
#2023-05-26| 907.96
#2023-05-29| 908.42
#2023-05-30| 899.96
#2023-05-31| 894.40
#2023-06-01| 905.06
#2023-06-02| 927.16
#2023-06-05| 933.85
#2023-06-06| 933.85
#2023-06-07| 945.37
#2023-06-08| 951.12
#2023-06-09| 948.36
#2023-06-12| 953.62
#2023-06-13| 969.63
#2023-06-14| 974.89
#2023-06-15| 979.70
#2023-06-16| 972.07
#2023-06-19| 962.74
#2023-06-20| 949.47
#2023-06-21| 955.45
#2023-06-22| 946.96
#2023-06-23| 946.96
#2023-06-26| 951.86
#2023-06-27| 955.86
#2023-06-28| 968.29
#2023-06-29| 978.20
#2023-06-30| 992.07
#2023-07-03| 996.64
#2023-07-04| 978.03
#2023-07-05| 973.21
#2023-07-06| 960.51
#2023-07-07| 967.89
#2023-07-10| 971.35
#2023-07-11| 984.06
#2023-07-12| 992.68
#2023-07-13| 984.78
#2023-07-14| 974.57
#2023-07-17| 980.72
#2023-07-18| 992.96
#2023-07-19| 991.74
#2023-07-20|1010.02
#2023-07-21|1000.86
#2023-07-24|1015.21
#2023-07-25|1014.52
#2023-07-26|1016.23
#2023-07-27|1030.00
#2023-07-28|1036.76
#2023-07-31|1031.37
#2023-08-01|1025.41
#2023-08-02|1023.54
#2023-08-03|1011.43
#2023-08-04|1017.12
#2023-08-07|1022.77
#2023-08-08|1009.67
#2023-08-09|1007.65
#2023-08-10|1010.56
#2023-08-11|1005.98
#2023-08-14|1006.49
#2023-08-15| 997.75
#2023-08-16|1006.08
#2023-08-17| 998.13
#2023-08-18| 992.30
#2023-08-21| 989.17
#2023-08-22| 993.55
#2023-08-23| 988.20
#2023-08-24| 965.85
#2023-08-25| 965.91
#2023-08-28| 984.78
#2023-08-29| 982.15
#2023-08-30| 980.39
#2023-08-31| 980.69
#2023-09-01| 975.23
#2023-09-04| 972.07
#2023-09-05| 976.15
#2023-09-06| 985.03
#2023-09-07| 970.93
#2023-09-08| 973.29
#2023-09-11| 987.89
#2023-09-12| 990.28
#2023-09-13| 981.25
#2023-09-14| 996.17
#2023-09-15|1010.38
#2023-09-18|1019.31
#2023-09-19|1020.40
#2023-09-20|1027.69
#2023-09-21|1027.83
#2023-09-22|1013.07
#2023-09-25|1011.61
#2023-09-26| 996.86
#2023-09-27| 997.95
#2023-09-28|1008.75
#2023-09-29| 998.74
#2023-10-02|1000.27
#2023-10-03| 994.70
#2023-10-04| 986.83
#2023-10-05| 987.02
#2023-10-06| 997.41
#2023-10-09| 981.89
#2023-10-10|1005.77
#2023-10-11|1008.48
#2023-10-12|1016.88
#2023-10-13|1007.17
#2023-10-16|1006.26
#2023-10-17|1002.38
#2023-10-18|1016.16
#2023-10-19| 987.09
#2023-10-20| 970.80
#2023-10-23| 962.94
#2023-10-24| 960.99
#2023-10-25| 968.48
#2023-10-26| 970.80
#2023-10-27| 970.25
#2023-10-30| 971.38
#2023-10-31| 978.49
#2023-11-01| 964.01
#2023-11-02| 985.23
#2023-11-03|1003.45
#2023-11-06| 990.51
#2023-11-07| 974.39
#2023-11-08| 977.29
#2023-11-09| 987.95
#2023-11-10| 985.78
#2023-11-13| 988.64
#2023-11-14|1009.82
#2023-11-15|1035.84
#2023-11-16|1026.04
#2023-11-17|1033.95
#2023-11-20|1041.16
#2023-11-21|1037.64
#2023-11-22|1050.89
#2023-11-23|1054.39
#2023-11-24|1056.47
#2023-11-27|1056.98
#2023-11-28|1055.70
#2023-11-29|1072.51
#2023-11-30|1078.34
#2023-12-01|1085.48
#2023-12-04|1084.43
#2023-12-05|1108.43
#2023-12-06|1116.15
#2023-12-07|1108.65
#2023-12-08|1120.46
#2023-12-11|1129.75
#2023-12-12|1130.61
#2023-12-13|1121.41
#2023-12-14|1144.05
#2023-12-15|1157.40
#2023-12-18|1150.84
#2023-12-19|1151.93
#2023-12-20|1159.75
#2023-12-21|1151.69
#2023-12-22|1151.48
#2023-12-25| .
#2023-12-26| .
#2023-12-27|1161.32
#2023-12-28|1160.04
#2023-12-29|1160.43
#2024-01-01| .
#2024-01-02|1154.34
#2024-01-03|1132.37
#2024-01-04|1111.59
#2024-01-05|1098.09
#2024-01-08|1110.81
#2024-01-09|1102.19
#2024-01-10|1102.64
#2024-01-11|1096.91
#2024-01-12|1109.75
#2024-01-15|1102.28
#2024-01-16|1100.10
#2024-01-17|1096.11
#2024-01-18|1099.58
#2024-01-19|1090.60
#2024-01-22|1091.93
#2024-01-23|1098.44
#2024-01-24|1111.86
#2024-01-25|1115.38
#2024-01-26|1125.39
#2024-01-29|1099.59
#2024-01-30|1107.81
#2024-01-31|1111.08
#2024-02-01|1125.99
#2024-02-02|1143.44
#2024-02-05|1124.64
#2024-02-06|1145.55
#2024-02-07|1152.30
#2024-02-08|1159.72
#2024-02-09|1157.71
#2024-02-12|1169.54
#2024-02-13|1175.50
#2024-02-14|1180.98
#2024-02-15|1195.71
#2024-02-16|1200.15
#2024-02-19|1203.02
#2024-02-20|1215.40
#2024-02-21|1223.96
#2024-02-22|1233.51
#2024-02-23|1243.55
#2024-02-26|1242.16
#2024-02-27|1246.71
#2024-02-28|1265.60
#2024-02-29|1263.16
#2024-03-01|1286.36
#2024-03-04|1283.80
#2024-03-05|1300.90
#2024-03-06|1306.98
#2024-03-07|1308.61
#2024-03-08|1323.47
#2024-03-11|1317.33
#2024-03-12|1344.64
#2024-03-13|1350.54
#2024-03-14|1353.84
#2024-03-15|1365.31
#2024-03-18|1356.14
#2024-03-19|1358.57
#2024-03-20|1362.37
#2024-03-21|1385.19
#2024-03-22|1398.60
#2024-03-25|1396.09
#2024-03-26|1410.77
#2024-03-27|1411.87
#2024-03-28|1291.42
#2024-03-29| .
#2024-04-01| .
#2024-04-02|1304.96
#2024-04-03|1284.08
#2024-04-04|1298.08
#2024-04-05|1298.25
#2024-04-08|1312.42
#2024-04-09|1300.92
#2024-04-10|1302.19
#2024-04-11|1264.81
#2024-04-12|1270.86
#2024-04-15|1281.63
#2024-04-16|1262.54
#2024-04-17|1287.07
#2024-04-18|1305.16
#2024-04-19|1252.57
#2024-04-22|1263.12
#2024-04-23|1264.16
#2024-04-24|1265.03
#2024-04-25|1240.03
#2024-04-26|1258.42
#2024-04-29|1272.40
#2024-04-30|1268.01
#2024-05-01| .
#2024-05-02|1241.08
#2024-05-03|1214.31
#2024-05-06|1229.20
#2024-05-07|1242.16
#2024-05-08|1240.05
#2024-05-09| .
#2024-05-10|1265.02
#2024-05-13|1266.42
#2024-05-14|1270.34
#2024-05-15|1282.39
#2024-05-16|1268.57
#2024-05-17|1270.02
#2024-05-20|1283.33
#2024-05-21|1272.50
#2024-05-22|1273.46
#2024-05-23|1278.56
#2024-05-24|1279.40
#2024-05-27|1274.87
#2024-05-28|1269.78
#2024-05-29|1257.03
#2024-05-30|1265.34
#2024-05-31|1254.30
#2024-06-03|1269.99
#2024-06-04|1242.48
#2024-06-05|1274.95
#2024-06-06| .
#2024-06-07|1227.87
#2024-06-10|1215.61
#2024-06-11|1208.80
#2024-06-12|1222.68
#2024-06-13|1197.47
#2024-06-14|1174.15
#2024-06-17|1176.64
#2024-06-18|1180.89
#2024-06-19|1180.17
#2024-06-20|1195.80
#2024-06-21| .
#2024-06-24|1208.00
#2024-06-25|1192.78
#2024-06-26|1195.25
#2024-06-27|1190.31
#2024-06-28|1207.57
#2024-07-01|1217.64
#2024-07-02|1186.79
#2024-07-03|1190.74
#2024-07-04|1196.70
#2024-07-05|1186.82
#2024-07-08|1186.64
#2024-07-09|1172.42
#2024-07-10|1186.25
#2024-07-11|1200.41
#2024-07-12|1227.87
#2024-07-15|1216.39
#2024-07-16|1225.99
#2024-07-17|1206.93
#2024-07-18|1278.32
#2024-07-19|1253.60
#2024-07-22|1275.98
#2024-07-23|1251.75
#2024-07-24|1205.12
#2024-07-25|1203.90
#2024-07-26|1212.27
#2024-07-29|1206.64
#2024-07-30|1215.02
#2024-07-31|1216.48
#2024-08-01|1184.01
#2024-08-02|1153.57
#2024-08-05|1119.80
#2024-08-06|1112.84
#2024-08-07|1129.97
#2024-08-08|1140.11
#2024-08-09|1138.07
#2024-08-12|1136.64
#2024-08-13|1142.52
#2024-08-14|1152.81
#2024-08-15|1171.66
#2024-08-16|1175.23
#2024-08-19|1174.81
#2024-08-20|1174.76
#2024-08-21|1170.35
#2024-08-22|1175.82
#2024-08-23|1191.76
#2024-08-26|1194.43
#2024-08-27|1184.45
#2024-08-28|1186.56
#2024-08-29|1198.19
#2024-08-30|1212.12
#2024-09-02|1197.28
#2024-09-03|1183.55
#2024-09-04|1160.30
#2024-09-05|1145.31
#2024-09-06|1132.57
#2024-09-09|1132.80
#2024-09-10|1105.43
#2024-09-11|1110.90
#2024-09-12|1120.54
#2024-09-13|1132.87
#2024-09-16|1131.18
#2024-09-17|1158.94
#2024-09-18|1162.44
#2024-09-19|1176.97
#2024-09-20|1162.42
#2024-09-23|1166.35
#2024-09-24|1182.52
#2024-09-25|1186.52
#2024-09-26|1212.59
#2024-09-27|1211.69
#2024-09-30|1191.58
#2024-10-01|1181.93
#2024-10-02|1179.06
#2024-10-03|1183.86
#2024-10-04|1216.34
#2024-10-07|1213.32
#2024-10-08|1202.93
#2024-10-09|1204.90
#2024-10-10|1195.37
#2024-10-11|1190.46
#2024-10-14|1198.06
#2024-10-15|1186.91
#2024-10-16|1189.69
#2024-10-17|1177.90
#2024-10-18|1217.74
#2024-10-21|1209.15
#2024-10-22|1199.23
#2024-10-23|1203.81
#2024-10-24|1196.71
#2024-10-25|1232.33
#2024-10-28|1243.36
#2024-10-29|1242.99
#2024-10-30|1232.07
#2024-10-31|1228.97
#2024-11-01|1222.07
#2024-11-04|1221.13
#2024-11-05|1237.92
#2024-11-06|1236.34
#2024-11-07|1296.04
#2024-11-08|1260.20
#2024-11-11|1259.26
#2024-11-12|1230.67
#2024-11-13|1216.50
#2024-11-14|1222.64
#2024-11-15|1210.68
#2024-11-18|1204.79
#2024-11-19|1184.55
#2024-11-20|1174.18
#2024-11-21|1195.51
#2024-11-22|1204.65
#2024-11-25|1195.86
#2024-11-26|1186.29
#2024-11-27|1194.82
#2024-11-28|1207.97
#2024-11-29|1204.96
#2024-12-02|1226.76
#2024-12-03|1237.71
#2024-12-04|1265.15
#2024-12-05|1273.48
#2024-12-06|1272.51
#2024-12-09|1276.43
#2024-12-10|1263.87
#2024-12-11|1259.76
#2024-12-12|1255.41
#2024-12-13|1244.42
#2024-12-16|1218.91
#2024-12-17|1221.91
#2024-12-18|1222.03
#2024-12-19|1196.71
#2024-12-20|1186.66
#2024-12-23|1180.43
#2024-12-24| .
#2024-12-25| .
#2024-12-26| .
#2024-12-27|1190.23
#2024-12-30|1191.21
#2024-12-31| .
#2025-01-01| .
#2025-01-02|1195.13
#2025-01-03|1190.82
#2025-01-06| .
#2025-01-07|1262.28
#2025-01-08|1258.24
#2025-01-09|1267.84
#2025-01-10|1234.96
#2025-01-13|1223.13
#2025-01-14|1227.75
#2025-01-15|1253.59
#2025-01-16|1248.36
#2025-01-17|1274.42
#2025-01-20|1274.97
#2025-01-21|1279.64
#2025-01-22|1274.13
#2025-01-23|1289.23
#2025-01-24|1298.58
#2025-01-27|1292.99
#2025-01-28|1273.86
#2025-01-29|1371.17
#2025-01-30|1385.71
#2025-01-31|1357.35
#2025-02-03|1360.67
#2025-02-04|1359.67
#2025-02-05|1350.83
#2025-02-06|1372.60
#2025-02-07|1377.74
#2025-02-10|1384.34
#2025-02-11|1395.13
#2025-02-12|1401.27
#2025-02-13|1441.37
#2025-02-14|1448.79
#2025-02-17|1466.23
#2025-02-18|1488.32
#2025-02-19|1455.03
#2025-02-20|1459.83
#2025-02-21|1453.49
#2025-02-24|1459.40
#2025-02-25|1485.77
#2025-02-26|1516.71
#2025-02-27|1501.97
#2025-02-28|1474.27
#2025-03-03|1496.05
#2025-03-04|1417.52
#2025-03-05|1449.11
#2025-03-06|1480.52
#2025-03-07|1478.49
#2025-03-10|1455.92
#2025-03-11|1389.28
#2025-03-12|1398.50
#2025-03-13|1368.11
#2025-03-14|1393.45
#2025-03-17|1408.38
#2025-03-18|1424.01
#2025-03-19|1407.65
#2025-03-20|1381.79
#2025-03-21|1367.21
#2025-03-24|1370.80
#2025-03-25|1374.62
#2025-03-26|1368.72
#2025-03-27|1357.05
#2025-03-28|1334.62
#2025-03-31|1297.36
#2025-04-01|1291.94
#2025-04-02|1291.46
#2025-04-03|1134.75
#2025-04-04|1086.90
#2025-04-07|1038.32
#2025-04-08|1050.90
#2025-04-09|1017.09
#2025-04-10|1063.66
#2025-04-11|1071.37
#2025-04-14|1101.26
#2025-04-15|1134.51
#2025-04-16|1120.69
#2025-04-17|1112.97
#2025-04-18| .
#2025-04-21| .
#2025-04-22|1112.02
#2025-04-23|1115.92
#2025-04-24|1146.36
#2025-04-25|1167.95
#2025-04-28|1183.26
#2025-04-29|1172.10
#2025-04-30|1164.19
#2025-05-01| .
#2025-05-02|1182.17
#2025-05-05|1173.23
#2025-05-06|1149.81
#2025-05-07|1151.88
#2025-05-08|1165.25
#2025-05-09|1173.56
#2025-05-12|1223.14
#2025-05-13|1239.07
#2025-05-14|1234.07
#2025-05-15|1231.64
#2025-05-16|1222.20
#2025-05-19|1223.71
#2025-05-20|1224.38
#2025-05-21|1215.81
#2025-05-22|1190.24
#2025-05-23|1175.18
#2025-05-26|1200.32
#2025-05-27|1190.45
#2025-05-28|1186.43
#2025-05-29| .
#2025-05-30|1179.95
#2025-06-02|1147.86
#2025-06-03|1151.67
#2025-06-04|1157.67
#2025-06-05|1167.37
#2025-06-06| .
#2025-06-09|1172.74
#2025-06-10|1194.98
#2025-06-11|1178.47
#2025-06-12|1177.93
#2025-06-13|1172.02
#2025-06-16|1165.21
#2025-06-17|1155.13
#2025-06-18|1143.78
#2025-06-19|1139.46
#2025-06-20| .
#2025-06-23|1137.63
#2025-06-24|1158.25
#2025-06-25|1144.80
#2025-06-26|1143.12
#2025-06-27|1190.84
#2025-06-30|1175.34
#2025-07-01|1177.64
#2025-07-02|1200.28
#2025-07-03|1182.91
#2025-07-04|1163.04
#2025-07-07|1166.81
#2025-07-08|1185.03
#2025-07-09|1199.66
#2025-07-10|1227.74
#2025-07-11|1210.38
#2025-07-14|1194.38
#2025-07-15|1202.40
#2025-07-16|1194.65
#2025-07-17|1171.82
#2025-07-18|1152.60
#2025-07-21|1173.20
#2025-07-22|1190.02
#2025-07-23|1270.99
#2025-07-24|1271.96
#2025-07-25|1274.10
#2025-07-28|1258.48
#2025-07-29|1259.73
#2025-07-30|1255.82
#2025-07-31|1245.26
#2025-08-01|1210.14
#2025-08-04|1203.62
#2025-08-05|1209.18
#2025-08-06|1228.85
#2025-08-07|1263.11
#2025-08-08|1280.20
#2025-08-11|1275.41
#2025-08-12|1285.86
#2025-08-13|1285.76
#2025-08-14|1294.21
#2025-08-15|1300.58
#2025-08-18|1279.54
#2025-08-19|1315.51
#2025-08-20|1312.44
#2025-08-21|1299.34
#2025-08-22|1328.35
#2025-08-25|1312.08
#2025-08-26|1304.68
#2025-08-27|1291.11
#2025-08-28|1294.11
#2025-08-29|1287.82
#2025-09-01|1277.26
#2025-09-02|1234.72
#2025-09-03|1225.84
#2025-09-04|1226.61
#2025-09-05|1226.02
#2025-09-08|1214.56
#2025-09-09|1214.07
#2025-09-10|1207.75
#2025-09-11|1216.76
#2025-09-12|1211.85
#2025-09-15|1208.66
#2025-09-16|1215.85
#2025-09-17|1218.15
#2025-09-18|1223.57
#2025-09-19|1218.62
#2025-09-22|1207.89
#2025-09-23|1230.90
#2025-09-24|1206.75
#2025-09-25|1181.99
#2025-09-26|1220.67
#2025-09-29|1194.44
#2025-09-30|1192.50
#2025-10-01|1194.70
#2025-10-02|1213.08
#2025-10-03|1220.15
#2025-10-06|1219.64
#2025-10-07|1192.59
#2025-10-08|1192.26
#2025-10-09|1185.95
#2025-10-10|1181.27
#2025-10-13|1175.15
#2025-10-14|1169.33
#2025-10-15|1173.42
#2025-10-16|1186.27
#2025-10-17|1097.01
#2025-10-20|1132.66
#2025-10-21|1143.66
#2025-10-22|1135.50
#2025-10-23|1142.07
#2025-10-24|1153.12
#2025-10-27|1155.75
#2025-10-28|1154.21
#2025-10-29|1161.90
#2025-10-30|1158.11
#2025-10-31|1160.08
#2025-11-03|1144.40
#2025-11-04|1142.30
#2025-11-05|1167.51
#2025-11-06|1157.29
#2025-11-07|1156.53
#2025-11-10|1170.00
#2025-11-11|1186.43
#2025-11-12|1189.73
#2025-11-13|1186.48
#2025-11-14|1180.59
#2025-11-17|1169.04
#2025-11-18|1155.81
#2025-11-19|1185.84
#2025-11-20|1178.40
#2025-11-21|1192.37
#2025-11-24|1213.78
#2025-11-25|1246.31
#2025-11-26|1252.44
#2025-11-27|1258.77
#2025-11-28|1251.40
#2025-12-01|1251.46
#2025-12-02|1249.78
#2025-12-03|1236.05
#2025-12-04|1275.54
#2025-12-05|1310.52
#2025-12-08|1308.83
#2025-12-09|1280.96
#2025-12-10|1281.16
#2025-12-11|1307.96
#2025-12-12|1310.64
#2025-12-15|1305.63
#2025-12-16|1291.02
#2025-12-17|1285.61
#2025-12-18|1302.40
#2025-12-19|1300.14
#2025-12-22|1294.74
#2025-12-23|1290.81
#2025-12-24| .
#2025-12-25| .
#2025-12-26| .
#2025-12-29|1299.44
#2025-12-30|1309.10
#2025-12-31| .
#2026-01-01| .
#2026-01-02|1316.90
#2026-01-05|1320.38
#2026-01-06| .
#2026-01-07|1348.85
#2026-01-08|1355.78
#2026-01-09|1366.45
#2026-01-12|1370.74
#2026-01-13|1358.67
#2026-01-14|1360.69
#2026-01-15|1393.70
#2026-01-16|1380.07
#2026-01-19|1354.46
#2026-01-20|1346.10
#2026-01-21|1376.03
#2026-01-22|1394.97