Table Data - OMX Stockholm Industrials Gross Index
| Title | OMX Stockholm Industrials Gross Index |
|---|---|
| Series ID | NASDAQSX50GI |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2000-01-03 to 2026-04-01 |
| Last Updated | 2026-04-01 11:07 PM CDT |
| Notes | For more information about this series, see: SX50GI Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2000-01-03 | 311.28 |
| 2000-01-04 | 303.10 |
| 2000-01-05 | 302.10 |
| 2000-01-06 | . |
| 2000-01-07 | 310.72 |
| 2000-01-10 | 316.69 |
| 2000-01-11 | 317.29 |
| 2000-01-12 | 317.79 |
| 2000-01-13 | 317.06 |
| 2000-01-14 | 317.90 |
| 2000-01-17 | 319.79 |
| 2000-01-18 | 317.87 |
| 2000-01-19 | 316.02 |
| 2000-01-20 | 316.12 |
| 2000-01-21 | 317.94 |
| 2000-01-24 | 318.29 |
| 2000-01-25 | 312.53 |
| 2000-01-26 | 315.00 |
| 2000-01-27 | 316.52 |
| 2000-01-28 | 312.37 |
| 2000-01-31 | 306.08 |
| 2000-02-01 | 303.93 |
| 2000-02-02 | 306.40 |
| 2000-02-03 | 310.13 |
| 2000-02-04 | 312.89 |
| 2000-02-07 | 314.37 |
| 2000-02-08 | 318.54 |
| 2000-02-09 | 316.93 |
| 2000-02-10 | 315.10 |
| 2000-02-11 | 312.32 |
| 2000-02-14 | 313.61 |
| 2000-02-15 | 309.93 |
| 2000-02-16 | 312.98 |
| 2000-02-17 | 312.52 |
| 2000-02-18 | 310.85 |
| 2000-02-21 | 310.70 |
| 2000-02-22 | 312.16 |
| 2000-02-23 | 319.16 |
| 2000-02-24 | 318.14 |
| 2000-02-25 | 321.74 |
| 2000-02-28 | 321.00 |
| 2000-02-29 | 322.92 |
| 2000-03-01 | 321.41 |
| 2000-03-02 | 322.69 |
| 2000-03-03 | 322.08 |
| 2000-03-06 | 322.15 |
| 2000-03-07 | 330.47 |
| 2000-03-08 | 321.45 |
| 2000-03-09 | 326.26 |
| 2000-03-10 | 326.34 |
| 2000-03-13 | 323.24 |
| 2000-03-14 | 324.85 |
| 2000-03-15 | 315.84 |
| 2000-03-16 | 326.80 |
| 2000-03-17 | 327.34 |
| 2000-03-20 | 329.33 |
| 2000-03-21 | 329.79 |
| 2000-03-22 | 330.99 |
| 2000-03-23 | 325.98 |
| 2000-03-24 | 326.64 |
| 2000-03-27 | 320.60 |
| 2000-03-28 | 326.57 |
| 2000-03-29 | 325.16 |
| 2000-03-30 | 321.44 |
| 2000-03-31 | 321.63 |
| 2000-04-03 | 325.06 |
| 2000-04-04 | 328.00 |
| 2000-04-05 | 318.94 |
| 2000-04-06 | 320.68 |
| 2000-04-07 | 318.26 |
| 2000-04-10 | 318.67 |
| 2000-04-11 | 314.00 |
| 2000-04-12 | 310.14 |
| 2000-04-13 | 311.16 |
| 2000-04-14 | 306.10 |
| 2000-04-17 | 302.45 |
| 2000-04-18 | 308.14 |
| 2000-04-19 | 311.78 |
| 2000-04-20 | 312.01 |
| 2000-04-21 | . |
| 2000-04-24 | . |
| 2000-04-25 | 316.82 |
| 2000-04-26 | 321.86 |
| 2000-04-27 | 320.32 |
| 2000-04-28 | 324.39 |
| 2000-05-01 | . |
| 2000-05-02 | 324.29 |
| 2000-05-03 | 323.89 |
| 2000-05-04 | 319.49 |
| 2000-05-05 | 317.23 |
| 2000-05-08 | 317.46 |
| 2000-05-09 | 312.27 |
| 2000-05-10 | 314.29 |
| 2000-05-11 | 316.18 |
| 2000-05-12 | 322.32 |
| 2000-05-15 | 325.78 |
| 2000-05-16 | 329.61 |
| 2000-05-17 | 329.18 |
| 2000-05-18 | 330.64 |
| 2000-05-19 | 327.43 |
| 2000-05-22 | 320.72 |
| 2000-05-23 | 321.58 |
| 2000-05-24 | 313.74 |
| 2000-05-25 | 320.45 |
| 2000-05-26 | 318.15 |
| 2000-05-29 | 316.66 |
| 2000-05-30 | 316.39 |
| 2000-05-31 | 318.24 |
| 2000-06-01 | . |
| 2000-06-02 | 321.13 |
| 2000-06-05 | 322.65 |
| 2000-06-06 | 321.77 |
| 2000-06-07 | 318.65 |
| 2000-06-08 | 317.11 |
| 2000-06-09 | 315.89 |
| 2000-06-12 | . |
| 2000-06-13 | 306.72 |
| 2000-06-14 | 302.48 |
| 2000-06-15 | 303.84 |
| 2000-06-16 | 308.36 |
| 2000-06-19 | 306.08 |
| 2000-06-20 | 310.87 |
| 2000-06-21 | 314.02 |
| 2000-06-22 | 312.65 |
| 2000-06-23 | . |
| 2000-06-26 | 310.27 |
| 2000-06-27 | 305.02 |
| 2000-06-28 | 304.98 |
| 2000-06-29 | 299.40 |
| 2000-06-30 | 300.43 |
| 2000-07-03 | 302.10 |
| 2000-07-04 | 302.95 |
| 2000-07-05 | 303.51 |
| 2000-07-06 | 309.73 |
| 2000-07-07 | 309.19 |
| 2000-07-10 | 307.22 |
| 2000-07-11 | 306.30 |
| 2000-07-12 | 309.68 |
| 2000-07-13 | 311.55 |
| 2000-07-14 | 311.29 |
| 2000-07-17 | 311.68 |
| 2000-07-18 | 307.99 |
| 2000-07-19 | 306.72 |
| 2000-07-20 | 304.58 |
| 2000-07-21 | 302.12 |
| 2000-07-24 | 304.41 |
| 2000-07-25 | 303.06 |
| 2000-07-26 | 303.09 |
| 2000-07-27 | 302.11 |
| 2000-07-28 | 302.34 |
| 2000-07-31 | 304.65 |
| 2000-08-01 | 299.94 |
| 2000-08-02 | 295.63 |
| 2000-08-03 | 301.38 |
| 2000-08-04 | 304.51 |
| 2000-08-07 | 304.88 |
| 2000-08-08 | 302.94 |
| 2000-08-09 | 304.79 |
| 2000-08-10 | 305.85 |
| 2000-08-11 | 301.64 |
| 2000-08-14 | 301.44 |
| 2000-08-15 | 302.28 |
| 2000-08-16 | 304.02 |
| 2000-08-17 | 305.23 |
| 2000-08-18 | 304.84 |
| 2000-08-21 | 305.61 |
| 2000-08-22 | 304.72 |
| 2000-08-23 | 305.48 |
| 2000-08-24 | 305.56 |
| 2000-08-25 | 303.99 |
| 2000-08-28 | 304.68 |
| 2000-08-29 | 306.59 |
| 2000-08-30 | 308.46 |
| 2000-08-31 | 309.62 |
| 2000-09-01 | 311.09 |
| 2000-09-04 | 312.74 |
| 2000-09-05 | 314.58 |
| 2000-09-06 | 313.93 |
| 2000-09-07 | 316.00 |
| 2000-09-08 | 313.43 |
| 2000-09-11 | 310.31 |
| 2000-09-12 | 311.13 |
| 2000-09-13 | 311.49 |
| 2000-09-14 | 310.01 |
| 2000-09-15 | 305.57 |
| 2000-09-18 | 306.74 |
| 2000-09-19 | 303.73 |
| 2000-09-20 | 302.98 |
| 2000-09-21 | 301.52 |
| 2000-09-22 | 301.62 |
| 2000-09-25 | 303.19 |
| 2000-09-26 | 303.27 |
| 2000-09-27 | 302.33 |
| 2000-09-28 | 301.00 |
| 2000-09-29 | 303.74 |
| 2000-10-02 | 305.21 |
| 2000-10-03 | 309.33 |
| 2000-10-04 | 306.51 |
| 2000-10-05 | 309.01 |
| 2000-10-06 | 307.23 |
| 2000-10-09 | 301.83 |
| 2000-10-10 | 301.82 |
| 2000-10-11 | 297.01 |
| 2000-10-12 | 296.50 |
| 2000-10-13 | 296.46 |
| 2000-10-16 | 296.26 |
| 2000-10-17 | 294.06 |
| 2000-10-18 | 289.96 |
| 2000-10-19 | 294.53 |
| 2000-10-20 | 299.87 |
| 2000-10-23 | 302.11 |
| 2000-10-24 | 308.52 |
| 2000-10-25 | 308.52 |
| 2000-10-26 | 307.52 |
| 2000-10-27 | 306.54 |
| 2000-10-30 | 306.54 |
| 2000-10-31 | 314.63 |
| 2000-11-01 | 314.76 |
| 2000-11-02 | 307.69 |
| 2000-11-03 | 306.61 |
| 2000-11-06 | 305.85 |
| 2000-11-07 | 304.79 |
| 2000-11-08 | 305.55 |
| 2000-11-09 | 306.76 |
| 2000-11-10 | 304.09 |
| 2000-11-13 | 299.26 |
| 2000-11-14 | 302.26 |
| 2000-11-15 | 301.54 |
| 2000-11-16 | 296.17 |
| 2000-11-17 | 296.73 |
| 2000-11-20 | 294.16 |
| 2000-11-21 | 294.04 |
| 2000-11-22 | 291.76 |
| 2000-11-23 | 294.30 |
| 2000-11-24 | 295.57 |
| 2000-11-27 | 296.27 |
| 2000-11-28 | 297.95 |
| 2000-11-29 | 300.27 |
| 2000-11-30 | 296.63 |
| 2000-12-01 | 297.66 |
| 2000-12-04 | 296.43 |
| 2000-12-05 | 299.98 |
| 2000-12-06 | 304.25 |
| 2000-12-07 | 308.04 |
| 2000-12-08 | 311.91 |
| 2000-12-11 | 309.61 |
| 2000-12-12 | 307.35 |
| 2000-12-13 | 303.87 |
| 2000-12-14 | 302.53 |
| 2000-12-15 | 298.13 |
| 2000-12-18 | 299.83 |
| 2000-12-19 | 303.12 |
| 2000-12-20 | 296.80 |
| 2000-12-21 | 292.44 |
| 2000-12-22 | 297.71 |
| 2000-12-25 | . |
| 2000-12-26 | . |
| 2000-12-27 | 303.17 |
| 2000-12-28 | 304.30 |
| 2000-12-29 | 304.34 |
| 2001-01-01 | . |
| 2001-01-02 | 296.94 |
| 2001-01-03 | 286.09 |
| 2001-01-04 | 296.04 |
| 2001-01-05 | 299.27 |
| 2001-01-08 | 305.11 |
| 2001-01-09 | 299.95 |
| 2001-01-10 | 296.60 |
| 2001-01-11 | 295.63 |
| 2001-01-12 | 294.20 |
| 2001-01-15 | 297.65 |
| 2001-01-16 | 294.90 |
| 2001-01-17 | 297.13 |
| 2001-01-18 | 299.21 |
| 2001-01-19 | 302.70 |
| 2001-01-22 | 302.03 |
| 2001-01-23 | 301.79 |
| 2001-01-24 | 304.00 |
| 2001-01-25 | 303.58 |
| 2001-01-26 | 302.81 |
| 2001-01-29 | 304.78 |
| 2001-01-30 | 307.53 |
| 2001-01-31 | 314.11 |
| 2001-02-01 | 314.89 |
| 2001-02-02 | 314.23 |
| 2001-02-05 | 310.76 |
| 2001-02-06 | 317.85 |
| 2001-02-07 | 315.01 |
| 2001-02-08 | 313.85 |
| 2001-02-09 | 312.24 |
| 2001-02-12 | 313.59 |
| 2001-02-13 | 311.85 |
| 2001-02-14 | 312.62 |
| 2001-02-15 | 319.66 |
| 2001-02-16 | 314.48 |
| 2001-02-19 | 317.10 |
| 2001-02-20 | 320.86 |
| 2001-02-21 | 318.21 |
| 2001-02-22 | 313.54 |
| 2001-02-23 | 312.13 |
| 2001-02-26 | 314.57 |
| 2001-02-27 | 315.83 |
| 2001-02-28 | 316.53 |
| 2001-03-01 | 309.46 |
| 2001-03-02 | 308.52 |
| 2001-03-05 | 308.82 |
| 2001-03-06 | 311.79 |
| 2001-03-07 | 313.00 |
| 2001-03-08 | 312.95 |
| 2001-03-09 | 313.48 |
| 2001-03-12 | 308.83 |
| 2001-03-13 | 301.43 |
| 2001-03-14 | 292.34 |
| 2001-03-15 | 294.17 |
| 2001-03-16 | 286.31 |
| 2001-03-19 | 283.54 |
| 2001-03-20 | 278.60 |
| 2001-03-21 | 275.96 |
| 2001-03-22 | 265.60 |
| 2001-03-23 | 272.38 |
| 2001-03-26 | 284.08 |
| 2001-03-27 | 288.25 |
| 2001-03-28 | 283.18 |
| 2001-03-29 | 279.52 |
| 2001-03-30 | 279.44 |
| 2001-04-02 | 275.21 |
| 2001-04-03 | 275.20 |
| 2001-04-04 | 279.35 |
| 2001-04-05 | 286.13 |
| 2001-04-06 | 285.32 |
| 2001-04-09 | 295.25 |
| 2001-04-10 | 298.99 |
| 2001-04-11 | 295.72 |
| 2001-04-12 | 292.30 |
| 2001-04-13 | . |
| 2001-04-16 | . |
| 2001-04-17 | 297.93 |
| 2001-04-18 | 306.25 |
| 2001-04-19 | 312.04 |
| 2001-04-20 | 310.42 |
| 2001-04-23 | 306.83 |
| 2001-04-24 | 307.22 |
| 2001-04-25 | 307.69 |
| 2001-04-26 | 311.71 |
| 2001-04-27 | 314.64 |
| 2001-04-30 | 321.13 |
| 2001-05-01 | . |
| 2001-05-02 | 320.87 |
| 2001-05-03 | 312.94 |
| 2001-05-04 | 314.00 |
| 2001-05-07 | 315.65 |
| 2001-05-08 | 314.28 |
| 2001-05-09 | 314.14 |
| 2001-05-10 | 318.56 |
| 2001-05-11 | 314.50 |
| 2001-05-14 | 310.84 |
| 2001-05-15 | 310.21 |
| 2001-05-16 | 312.12 |
| 2001-05-17 | 316.65 |
| 2001-05-18 | 318.72 |
| 2001-05-21 | 322.65 |
| 2001-05-22 | 324.13 |
| 2001-05-23 | 325.27 |
| 2001-05-24 | . |
| 2001-05-25 | 326.45 |
| 2001-05-28 | 325.74 |
| 2001-05-29 | 325.22 |
| 2001-05-30 | 321.99 |
| 2001-05-31 | 321.78 |
| 2001-06-01 | 318.82 |
| 2001-06-04 | . |
| 2001-06-05 | 324.77 |
| 2001-06-06 | 323.07 |
| 2001-06-07 | 324.78 |
| 2001-06-08 | 324.81 |
| 2001-06-11 | 319.96 |
| 2001-06-12 | 319.53 |
| 2001-06-13 | 323.08 |
| 2001-06-14 | 315.98 |
| 2001-06-15 | 314.49 |
| 2001-06-18 | 311.57 |
| 2001-06-19 | 307.55 |
| 2001-06-20 | 303.38 |
| 2001-06-21 | 303.75 |
| 2001-06-22 | . |
| 2001-06-25 | 307.50 |
| 2001-06-26 | 303.78 |
| 2001-06-27 | 306.47 |
| 2001-06-28 | 310.31 |
| 2001-06-29 | 309.42 |
| 2001-07-02 | 313.43 |
| 2001-07-03 | 312.27 |
| 2001-07-04 | 310.26 |
| 2001-07-05 | 306.43 |
| 2001-07-06 | 299.10 |
| 2001-07-09 | 296.10 |
| 2001-07-10 | 295.60 |
| 2001-07-11 | 295.78 |
| 2001-07-12 | 298.55 |
| 2001-07-13 | 299.60 |
| 2001-07-16 | 298.99 |
| 2001-07-17 | 295.39 |
| 2001-07-18 | 292.29 |
| 2001-07-19 | 296.83 |
| 2001-07-20 | 295.16 |
| 2001-07-23 | 296.51 |
| 2001-07-24 | 289.95 |
| 2001-07-25 | 286.62 |
| 2001-07-26 | 287.41 |
| 2001-07-27 | 290.08 |
| 2001-07-30 | 291.62 |
| 2001-07-31 | 292.82 |
| 2001-08-01 | 294.12 |
| 2001-08-02 | 296.48 |
| 2001-08-03 | 296.13 |
| 2001-08-06 | 296.01 |
| 2001-08-07 | 294.72 |
| 2001-08-08 | 293.98 |
| 2001-08-09 | 287.81 |
| 2001-08-10 | 284.39 |
| 2001-08-13 | 286.65 |
| 2001-08-14 | 290.03 |
| 2001-08-15 | 286.44 |
| 2001-08-16 | 283.05 |
| 2001-08-17 | 281.23 |
| 2001-08-20 | 277.82 |
| 2001-08-21 | 279.81 |
| 2001-08-22 | 280.48 |
| 2001-08-23 | 285.84 |
| 2001-08-24 | 286.43 |
| 2001-08-27 | 285.08 |
| 2001-08-28 | 282.48 |
| 2001-08-29 | 278.87 |
| 2001-08-30 | 272.42 |
| 2001-08-31 | 267.68 |
| 2001-09-03 | 265.11 |
| 2001-09-04 | 271.16 |
| 2001-09-05 | 270.44 |
| 2001-09-06 | 269.46 |
| 2001-09-07 | 265.63 |
| 2001-09-10 | 262.57 |
| 2001-09-11 | 245.76 |
| 2001-09-12 | 253.87 |
| 2001-09-13 | 255.92 |
| 2001-09-14 | 250.90 |
| 2001-09-17 | 250.19 |
| 2001-09-18 | 242.23 |
| 2001-09-19 | 235.34 |
| 2001-09-20 | 224.37 |
| 2001-09-21 | 225.30 |
| 2001-09-24 | 236.92 |
| 2001-09-25 | 239.56 |
| 2001-09-26 | 239.75 |
| 2001-09-27 | 239.62 |
| 2001-09-28 | 243.50 |
| 2001-10-01 | 243.28 |
| 2001-10-02 | 242.62 |
| 2001-10-03 | 247.39 |
| 2001-10-04 | 257.21 |
| 2001-10-05 | 256.96 |
| 2001-10-08 | 257.50 |
| 2001-10-09 | 255.47 |
| 2001-10-10 | 261.80 |
| 2001-10-11 | 270.66 |
| 2001-10-12 | 265.78 |
| 2001-10-15 | 262.60 |
| 2001-10-16 | 263.58 |
| 2001-10-17 | 265.04 |
| 2001-10-18 | 261.19 |
| 2001-10-19 | 258.71 |
| 2001-10-22 | 260.21 |
| 2001-10-23 | 268.68 |
| 2001-10-24 | 270.65 |
| 2001-10-25 | 265.07 |
| 2001-10-26 | 268.58 |
| 2001-10-29 | 264.86 |
| 2001-10-30 | 259.15 |
| 2001-10-31 | 259.11 |
| 2001-11-01 | 259.77 |
| 2001-11-02 | 262.89 |
| 2001-11-05 | 267.72 |
| 2001-11-06 | 272.41 |
| 2001-11-07 | 273.30 |
| 2001-11-08 | 277.81 |
| 2001-11-09 | 275.26 |
| 2001-11-12 | 271.51 |
| 2001-11-13 | 280.16 |
| 2001-11-14 | 284.75 |
| 2001-11-15 | 288.33 |
| 2001-11-16 | 293.00 |
| 2001-11-19 | 292.63 |
| 2001-11-20 | 286.70 |
| 2001-11-21 | 286.99 |
| 2001-11-22 | 290.82 |
| 2001-11-23 | 289.58 |
| 2001-11-26 | 291.94 |
| 2001-11-27 | 291.08 |
| 2001-11-28 | 288.51 |
| 2001-11-29 | 286.81 |
| 2001-11-30 | 288.89 |
| 2001-12-03 | 290.15 |
| 2001-12-04 | 294.62 |
| 2001-12-05 | 301.96 |
| 2001-12-06 | 299.27 |
| 2001-12-07 | 302.60 |
| 2001-12-10 | 296.97 |
| 2001-12-11 | 295.72 |
| 2001-12-12 | 292.36 |
| 2001-12-13 | 290.90 |
| 2001-12-14 | 287.13 |
| 2001-12-17 | 288.60 |
| 2001-12-18 | 290.33 |
| 2001-12-19 | 286.01 |
| 2001-12-20 | 283.13 |
| 2001-12-21 | 286.22 |
| 2001-12-24 | . |
| 2001-12-25 | . |
| 2001-12-26 | . |
| 2001-12-27 | 291.85 |
| 2001-12-28 | 293.61 |
| 2001-12-31 | . |
| 2002-01-01 | . |
| 2002-01-02 | 290.21 |
| 2002-01-03 | 302.11 |
| 2002-01-04 | 304.34 |
| 2002-01-07 | 305.23 |
| 2002-01-08 | 301.44 |
| 2002-01-09 | 303.83 |
| 2002-01-10 | 301.63 |
| 2002-01-11 | 302.37 |
| 2002-01-14 | 294.31 |
| 2002-01-15 | 294.19 |
| 2002-01-16 | 288.38 |
| 2002-01-17 | 291.96 |
| 2002-01-18 | 291.02 |
| 2002-01-21 | 288.90 |
| 2002-01-22 | 290.12 |
| 2002-01-23 | 288.97 |
| 2002-01-24 | 290.31 |
| 2002-01-25 | 290.79 |
| 2002-01-28 | 292.42 |
| 2002-01-29 | 291.33 |
| 2002-01-30 | 284.14 |
| 2002-01-31 | 290.20 |
| 2002-02-01 | 292.12 |
| 2002-02-04 | 293.16 |
| 2002-02-05 | 291.43 |
| 2002-02-06 | 293.08 |
| 2002-02-07 | 290.40 |
| 2002-02-08 | 289.43 |
| 2002-02-11 | 290.29 |
| 2002-02-12 | 291.11 |
| 2002-02-13 | 292.21 |
| 2002-02-14 | 290.12 |
| 2002-02-15 | 290.22 |
| 2002-02-18 | 289.07 |
| 2002-02-19 | 286.23 |
| 2002-02-20 | 285.08 |
| 2002-02-21 | 287.44 |
| 2002-02-22 | 286.14 |
| 2002-02-25 | 287.75 |
| 2002-02-26 | 293.07 |
| 2002-02-27 | 300.84 |
| 2002-02-28 | 300.44 |
| 2002-03-01 | 303.19 |
| 2002-03-04 | 314.32 |
| 2002-03-05 | 314.87 |
| 2002-03-06 | 310.74 |
| 2002-03-07 | 312.75 |
| 2002-03-08 | 314.81 |
| 2002-03-11 | 312.91 |
| 2002-03-12 | 310.72 |
| 2002-03-13 | 311.77 |
| 2002-03-14 | 310.53 |
| 2002-03-15 | 310.93 |
| 2002-03-18 | 312.42 |
| 2002-03-19 | 309.93 |
| 2002-03-20 | 308.33 |
| 2002-03-21 | 306.13 |
| 2002-03-22 | 305.93 |
| 2002-03-25 | 305.09 |
| 2002-03-26 | 302.24 |
| 2002-03-27 | 305.53 |
| 2002-03-28 | 307.61 |
| 2002-03-29 | . |
| 2002-04-01 | . |
| 2002-04-02 | 307.51 |
| 2002-04-03 | 307.38 |
| 2002-04-04 | 306.45 |
| 2002-04-05 | 305.93 |
| 2002-04-08 | 303.93 |
| 2002-04-09 | 303.14 |
| 2002-04-10 | 303.77 |
| 2002-04-11 | 301.59 |
| 2002-04-12 | 302.20 |
| 2002-04-15 | 303.74 |
| 2002-04-16 | 309.33 |
| 2002-04-17 | 309.28 |
| 2002-04-18 | 306.24 |
| 2002-04-19 | 304.89 |
| 2002-04-22 | 299.65 |
| 2002-04-23 | 300.30 |
| 2002-04-24 | 295.35 |
| 2002-04-25 | 294.13 |
| 2002-04-26 | 298.17 |
| 2002-04-29 | 299.91 |
| 2002-04-30 | 303.81 |
| 2002-05-01 | . |
| 2002-05-02 | 308.04 |
| 2002-05-03 | 305.20 |
| 2002-05-06 | 304.28 |
| 2002-05-07 | 306.60 |
| 2002-05-08 | 311.65 |
| 2002-05-09 | . |
| 2002-05-10 | 309.97 |
| 2002-05-13 | 315.08 |
| 2002-05-14 | 314.32 |
| 2002-05-15 | 312.63 |
| 2002-05-16 | 311.07 |
| 2002-05-17 | 310.92 |
| 2002-05-20 | . |
| 2002-05-21 | 310.33 |
| 2002-05-22 | 304.17 |
| 2002-05-23 | 305.02 |
| 2002-05-24 | 305.32 |
| 2002-05-27 | 306.71 |
| 2002-05-28 | 305.21 |
| 2002-05-29 | 301.03 |
| 2002-05-30 | 296.29 |
| 2002-05-31 | 297.28 |
| 2002-06-03 | 298.19 |
| 2002-06-04 | 294.22 |
| 2002-06-05 | 297.33 |
| 2002-06-06 | 295.36 |
| 2002-06-07 | 293.19 |
| 2002-06-10 | 293.62 |
| 2002-06-11 | 293.85 |
| 2002-06-12 | 291.56 |
| 2002-06-13 | 289.95 |
| 2002-06-14 | 282.67 |
| 2002-06-17 | 285.96 |
| 2002-06-18 | 288.46 |
| 2002-06-19 | 283.92 |
| 2002-06-20 | 276.98 |
| 2002-06-21 | . |
| 2002-06-24 | 270.66 |
| 2002-06-25 | 279.10 |
| 2002-06-26 | 279.26 |
| 2002-06-27 | 285.60 |
| 2002-06-28 | 289.16 |
| 2002-07-01 | 284.95 |
| 2002-07-02 | 281.01 |
| 2002-07-03 | 274.00 |
| 2002-07-04 | 276.56 |
| 2002-07-05 | 281.31 |
| 2002-07-08 | 283.68 |
| 2002-07-09 | 280.19 |
| 2002-07-10 | 273.50 |
| 2002-07-11 | 267.65 |
| 2002-07-12 | 263.78 |
| 2002-07-15 | 264.51 |
| 2002-07-16 | 261.74 |
| 2002-07-17 | 268.20 |
| 2002-07-18 | 267.58 |
| 2002-07-19 | 263.43 |
| 2002-07-22 | 251.74 |
| 2002-07-23 | 245.89 |
| 2002-07-24 | 234.72 |
| 2002-07-25 | 241.96 |
| 2002-07-26 | 235.01 |
| 2002-07-29 | 249.60 |
| 2002-07-30 | 254.04 |
| 2002-07-31 | 256.05 |
| 2002-08-01 | 250.60 |
| 2002-08-02 | 247.15 |
| 2002-08-05 | 240.71 |
| 2002-08-06 | 245.39 |
| 2002-08-07 | 243.81 |
| 2002-08-08 | 245.21 |
| 2002-08-09 | 243.92 |
| 2002-08-12 | 244.05 |
| 2002-08-13 | 244.83 |
| 2002-08-14 | 243.24 |
| 2002-08-15 | 246.65 |
| 2002-08-16 | 243.44 |
| 2002-08-19 | 248.85 |
| 2002-08-20 | 248.52 |
| 2002-08-21 | 253.75 |
| 2002-08-22 | 254.83 |
| 2002-08-23 | 254.49 |
| 2002-08-26 | 250.11 |
| 2002-08-27 | 252.48 |
| 2002-08-28 | 248.71 |
| 2002-08-29 | 243.81 |
| 2002-08-30 | 244.42 |
| 2002-09-02 | 245.14 |
| 2002-09-03 | 237.84 |
| 2002-09-04 | 237.69 |
| 2002-09-05 | 235.96 |
| 2002-09-06 | 236.05 |
| 2002-09-09 | 233.69 |
| 2002-09-10 | 239.06 |
| 2002-09-11 | 244.01 |
| 2002-09-12 | 237.80 |
| 2002-09-13 | 235.33 |
| 2002-09-16 | 234.06 |
| 2002-09-17 | 231.16 |
| 2002-09-18 | 225.77 |
| 2002-09-19 | 219.75 |
| 2002-09-20 | 218.03 |
| 2002-09-23 | 212.64 |
| 2002-09-24 | 211.21 |
| 2002-09-25 | 217.14 |
| 2002-09-26 | 224.48 |
| 2002-09-27 | 221.57 |
| 2002-09-30 | 212.57 |
| 2002-10-01 | 209.34 |
| 2002-10-02 | 209.17 |
| 2002-10-03 | 205.80 |
| 2002-10-04 | 204.98 |
| 2002-10-07 | 197.71 |
| 2002-10-08 | 195.28 |
| 2002-10-09 | 190.90 |
| 2002-10-10 | 191.94 |
| 2002-10-11 | 205.05 |
| 2002-10-14 | 202.77 |
| 2002-10-15 | 220.09 |
| 2002-10-16 | 215.95 |
| 2002-10-17 | 221.88 |
| 2002-10-18 | 224.03 |
| 2002-10-21 | 221.99 |
| 2002-10-22 | 216.18 |
| 2002-10-23 | 210.16 |
| 2002-10-24 | 214.50 |
| 2002-10-25 | 213.27 |
| 2002-10-28 | 213.70 |
| 2002-10-29 | 208.76 |
| 2002-10-30 | 212.96 |
| 2002-10-31 | 218.03 |
| 2002-11-01 | 213.20 |
| 2002-11-04 | 219.00 |
| 2002-11-05 | 224.96 |
| 2002-11-06 | 220.84 |
| 2002-11-07 | 216.98 |
| 2002-11-08 | 215.98 |
| 2002-11-11 | 213.40 |
| 2002-11-12 | 218.49 |
| 2002-11-13 | 222.91 |
| 2002-11-14 | 229.59 |
| 2002-11-15 | 227.06 |
| 2002-11-18 | 229.85 |
| 2002-11-19 | 227.35 |
| 2002-11-20 | 229.56 |
| 2002-11-21 | 235.69 |
| 2002-11-22 | 238.81 |
| 2002-11-25 | 239.86 |
| 2002-11-26 | 237.73 |
| 2002-11-27 | 245.65 |
| 2002-11-28 | 249.84 |
| 2002-11-29 | 249.37 |
| 2002-12-02 | 247.42 |
| 2002-12-03 | 242.30 |
| 2002-12-04 | 241.04 |
| 2002-12-05 | 237.93 |
| 2002-12-06 | 237.53 |
| 2002-12-09 | 232.54 |
| 2002-12-10 | 235.84 |
| 2002-12-11 | 238.83 |
| 2002-12-12 | 236.88 |
| 2002-12-13 | 235.42 |
| 2002-12-16 | 234.59 |
| 2002-12-17 | 228.55 |
| 2002-12-18 | 224.22 |
| 2002-12-19 | 227.84 |
| 2002-12-20 | 225.97 |
| 2002-12-23 | 222.78 |
| 2002-12-24 | . |
| 2002-12-25 | . |
| 2002-12-26 | . |
| 2002-12-27 | 218.95 |
| 2002-12-30 | 217.64 |
| 2002-12-31 | . |
| 2003-01-01 | . |
| 2003-01-02 | 226.76 |
| 2003-01-03 | 230.62 |
| 2003-01-06 | . |
| 2003-01-07 | 231.97 |
| 2003-01-08 | 225.22 |
| 2003-01-09 | 225.04 |
| 2003-01-10 | 226.51 |
| 2003-01-13 | 226.93 |
| 2003-01-14 | 227.52 |
| 2003-01-15 | 226.21 |
| 2003-01-16 | 226.30 |
| 2003-01-17 | 222.92 |
| 2003-01-20 | 225.71 |
| 2003-01-21 | 223.44 |
| 2003-01-22 | 220.37 |
| 2003-01-23 | 218.90 |
| 2003-01-24 | 216.19 |
| 2003-01-27 | 208.89 |
| 2003-01-28 | 204.81 |
| 2003-01-29 | 199.67 |
| 2003-01-30 | 202.03 |
| 2003-01-31 | 201.94 |
| 2003-02-03 | 206.28 |
| 2003-02-04 | 200.98 |
| 2003-02-05 | 204.48 |
| 2003-02-06 | 198.55 |
| 2003-02-07 | 198.34 |
| 2003-02-10 | 192.84 |
| 2003-02-11 | 195.33 |
| 2003-02-12 | 194.71 |
| 2003-02-13 | 196.98 |
| 2003-02-14 | 200.30 |
| 2003-02-17 | 205.00 |
| 2003-02-18 | 206.80 |
| 2003-02-19 | 206.48 |
| 2003-02-20 | 204.07 |
| 2003-02-21 | 203.56 |
| 2003-02-24 | 202.33 |
| 2003-02-25 | 197.04 |
| 2003-02-26 | 196.80 |
| 2003-02-27 | 197.91 |
| 2003-02-28 | 201.04 |
| 2003-03-03 | 202.69 |
| 2003-03-04 | 198.90 |
| 2003-03-05 | 197.38 |
| 2003-03-06 | 195.55 |
| 2003-03-07 | 194.50 |
| 2003-03-10 | 192.36 |
| 2003-03-11 | 191.70 |
| 2003-03-12 | 187.70 |
| 2003-03-13 | 191.84 |
| 2003-03-14 | 196.30 |
| 2003-03-17 | 201.86 |
| 2003-03-18 | 206.39 |
| 2003-03-19 | 208.08 |
| 2003-03-20 | 210.32 |
| 2003-03-21 | 215.60 |
| 2003-03-24 | 208.13 |
| 2003-03-25 | 208.05 |
| 2003-03-26 | 207.55 |
| 2003-03-27 | 203.11 |
| 2003-03-28 | 199.12 |
| 2003-03-31 | 193.44 |
| 2003-04-01 | 193.38 |
| 2003-04-02 | 200.34 |
| 2003-04-03 | 199.24 |
| 2003-04-04 | 199.66 |
| 2003-04-07 | 208.18 |
| 2003-04-08 | 206.60 |
| 2003-04-09 | 206.90 |
| 2003-04-10 | 204.19 |
| 2003-04-11 | 206.76 |
| 2003-04-14 | 206.27 |
| 2003-04-15 | 209.87 |
| 2003-04-16 | 210.94 |
| 2003-04-17 | 211.74 |
| 2003-04-18 | . |
| 2003-04-21 | . |
| 2003-04-22 | 213.24 |
| 2003-04-23 | 215.46 |
| 2003-04-24 | 215.16 |
| 2003-04-25 | 213.10 |
| 2003-04-28 | 217.26 |
| 2003-04-29 | 220.57 |
| 2003-04-30 | 220.52 |
| 2003-05-01 | . |
| 2003-05-02 | 219.73 |
| 2003-05-05 | 222.94 |
| 2003-05-06 | 223.95 |
| 2003-05-07 | 221.91 |
| 2003-05-08 | 214.18 |
| 2003-05-09 | 216.88 |
| 2003-05-12 | 216.62 |
| 2003-05-13 | 218.53 |
| 2003-05-14 | 217.33 |
| 2003-05-15 | 216.80 |
| 2003-05-16 | 216.15 |
| 2003-05-19 | 212.16 |
| 2003-05-20 | 211.15 |
| 2003-05-21 | 207.91 |
| 2003-05-22 | 208.54 |
| 2003-05-23 | 209.22 |
| 2003-05-26 | 208.65 |
| 2003-05-27 | 209.24 |
| 2003-05-28 | 213.44 |
| 2003-05-29 | . |
| 2003-05-30 | 215.45 |
| 2003-06-02 | 218.29 |
| 2003-06-03 | 215.17 |
| 2003-06-04 | 217.99 |
| 2003-06-05 | 219.32 |
| 2003-06-06 | 222.56 |
| 2003-06-09 | . |
| 2003-06-10 | 222.88 |
| 2003-06-11 | 225.09 |
| 2003-06-12 | 228.89 |
| 2003-06-13 | 224.29 |
| 2003-06-16 | 227.22 |
| 2003-06-17 | 229.59 |
| 2003-06-18 | 229.42 |
| 2003-06-19 | 226.29 |
| 2003-06-20 | . |
| 2003-06-23 | 224.88 |
| 2003-06-24 | 220.90 |
| 2003-06-25 | 222.52 |
| 2003-06-26 | 224.05 |
| 2003-06-27 | 227.93 |
| 2003-06-30 | 226.93 |
| 2003-07-01 | 224.00 |
| 2003-07-02 | 228.13 |
| 2003-07-03 | 231.07 |
| 2003-07-04 | 232.03 |
| 2003-07-07 | 240.95 |
| 2003-07-08 | 241.04 |
| 2003-07-09 | 239.43 |
| 2003-07-10 | 235.78 |
| 2003-07-11 | 236.53 |
| 2003-07-14 | 238.39 |
| 2003-07-15 | 239.77 |
| 2003-07-16 | 240.26 |
| 2003-07-17 | 244.59 |
| 2003-07-18 | 245.55 |
| 2003-07-21 | 246.86 |
| 2003-07-22 | 246.12 |
| 2003-07-23 | 243.08 |
| 2003-07-24 | 245.50 |
| 2003-07-25 | 243.73 |
| 2003-07-28 | 247.49 |
| 2003-07-29 | 248.31 |
| 2003-07-30 | 248.79 |
| 2003-07-31 | 251.08 |
| 2003-08-01 | 254.15 |
| 2003-08-04 | 252.81 |
| 2003-08-05 | 252.15 |
| 2003-08-06 | 247.75 |
| 2003-08-07 | 242.74 |
| 2003-08-08 | 243.52 |
| 2003-08-11 | 242.32 |
| 2003-08-12 | 245.13 |
| 2003-08-13 | 249.03 |
| 2003-08-14 | 250.55 |
| 2003-08-15 | 250.17 |
| 2003-08-18 | 255.45 |
| 2003-08-19 | 262.06 |
| 2003-08-20 | 259.99 |
| 2003-08-21 | 262.21 |
| 2003-08-22 | 264.04 |
| 2003-08-25 | 260.08 |
| 2003-08-26 | 256.99 |
| 2003-08-27 | 256.95 |
| 2003-08-28 | 258.96 |
| 2003-08-29 | 258.34 |
| 2003-09-01 | 264.47 |
| 2003-09-02 | 266.44 |
| 2003-09-03 | 271.73 |
| 2003-09-04 | 269.86 |
| 2003-09-05 | 267.24 |
| 2003-09-08 | 267.24 |
| 2003-09-09 | 265.68 |
| 2003-09-10 | 260.56 |
| 2003-09-11 | 262.38 |
| 2003-09-12 | 261.39 |
| 2003-09-15 | 264.14 |
| 2003-09-16 | 265.14 |
| 2003-09-17 | 264.87 |
| 2003-09-18 | 264.06 |
| 2003-09-19 | 261.56 |
| 2003-09-22 | 254.82 |
| 2003-09-23 | 253.77 |
| 2003-09-24 | 251.44 |
| 2003-09-25 | 248.13 |
| 2003-09-26 | 247.97 |
| 2003-09-29 | 246.75 |
| 2003-09-30 | 241.38 |
| 2003-10-01 | 243.75 |
| 2003-10-02 | 245.33 |
| 2003-10-03 | 253.09 |
| 2003-10-06 | 253.18 |
| 2003-10-07 | 250.02 |
| 2003-10-08 | 251.50 |
| 2003-10-09 | 254.45 |
| 2003-10-10 | 253.92 |
| 2003-10-13 | 255.52 |
| 2003-10-14 | 260.58 |
| 2003-10-15 | 261.67 |
| 2003-10-16 | 258.69 |
| 2003-10-17 | 259.59 |
| 2003-10-20 | 259.58 |
| 2003-10-21 | 257.82 |
| 2003-10-22 | 252.93 |
| 2003-10-23 | 258.17 |
| 2003-10-24 | 257.75 |
| 2003-10-27 | 260.97 |
| 2003-10-28 | 264.76 |
| 2003-10-29 | 263.63 |
| 2003-10-30 | 264.87 |
| 2003-10-31 | 265.53 |
#2003-11-03| 269.67
#2003-11-04| 268.49
#2003-11-05| 266.23
#2003-11-06| 265.99
#2003-11-07| 274.17
#2003-11-10| 272.52
#2003-11-11| 271.22
#2003-11-12| 271.17
#2003-11-13| 272.48
#2003-11-14| 274.16
#2003-11-17| 268.93
#2003-11-18| 268.50
#2003-11-19| 267.12
#2003-11-20| 266.25
#2003-11-21| 265.76
#2003-11-24| 269.14
#2003-11-25| 269.89
#2003-11-26| 270.66
#2003-11-27| 274.03
#2003-11-28| 274.47
#2003-12-01| 276.16
#2003-12-02| 275.39
#2003-12-03| 276.38
#2003-12-04| 278.38
#2003-12-05| 277.15
#2003-12-08| 273.14
#2003-12-09| 274.47
#2003-12-10| 271.74
#2003-12-11| 273.86
#2003-12-12| 274.16
#2003-12-15| 276.68
#2003-12-16| 273.99
#2003-12-17| 269.99
#2003-12-18| 272.04
#2003-12-19| 272.45
#2003-12-22| 272.60
#2003-12-23| 276.71
#2003-12-24| .
#2003-12-25| .
#2003-12-26| .
#2003-12-29| 279.23
#2003-12-30| 278.48
#2003-12-31| .
#2004-01-01| .
#2004-01-02| 280.98
#2004-01-05| 281.46
#2004-01-06| .
#2004-01-07| 281.86
#2004-01-08| 283.99
#2004-01-09| 282.70
#2004-01-12| 284.45
#2004-01-13| 289.36
#2004-01-14| 296.18
#2004-01-15| 297.32
#2004-01-16| 297.45
#2004-01-19| 300.07
#2004-01-20| 297.66
#2004-01-21| 294.36
#2004-01-22| 298.24
#2004-01-23| 300.44
#2004-01-26| 301.68
#2004-01-27| 300.24
#2004-01-28| 298.33
#2004-01-29| 295.15
#2004-01-30| 296.55
#2004-02-02| 294.04
#2004-02-03| 291.04
#2004-02-04| 288.80
#2004-02-05| 287.51
#2004-02-06| 295.73
#2004-02-09| 296.07
#2004-02-10| 296.35
#2004-02-11| 298.33
#2004-02-12| 300.50
#2004-02-13| 299.23
#2004-02-16| 299.19
#2004-02-17| 301.13
#2004-02-18| 301.25
#2004-02-19| 305.65
#2004-02-20| 301.08
#2004-02-23| 301.43
#2004-02-24| 297.10
#2004-02-25| 296.98
#2004-02-26| 297.45
#2004-02-27| 296.54
#2004-03-01| 300.44
#2004-03-02| 303.20
#2004-03-03| 306.76
#2004-03-04| 303.66
#2004-03-05| 302.38
#2004-03-08| 301.67
#2004-03-09| 297.76
#2004-03-10| 296.66
#2004-03-11| 289.56
#2004-03-12| 291.73
#2004-03-15| 287.15
#2004-03-16| 288.88
#2004-03-17| 292.01
#2004-03-18| 286.55
#2004-03-19| 285.79
#2004-03-22| 278.49
#2004-03-23| 282.01
#2004-03-24| 282.29
#2004-03-25| 288.90
#2004-03-26| 290.53
#2004-03-29| 295.42
#2004-03-30| 294.03
#2004-03-31| 296.39
#2004-04-01| 301.34
#2004-04-02| 304.56
#2004-04-05| 306.95
#2004-04-06| 305.03
#2004-04-07| 304.44
#2004-04-08| 306.34
#2004-04-09| .
#2004-04-12| .
#2004-04-13| 306.84
#2004-04-14| 304.62
#2004-04-15| 302.35
#2004-04-16| 302.23
#2004-04-19| 303.94
#2004-04-20| 308.54
#2004-04-21| 305.54
#2004-04-22| 307.67
#2004-04-23| 314.06
#2004-04-26| 311.22
#2004-04-27| 311.51
#2004-04-28| 309.61
#2004-04-29| 308.04
#2004-04-30| 305.04
#2004-05-03| 306.11
#2004-05-04| 306.24
#2004-05-05| 307.65
#2004-05-06| 298.88
#2004-05-07| 298.41
#2004-05-10| 289.00
#2004-05-11| 295.09
#2004-05-12| 291.39
#2004-05-13| 296.17
#2004-05-14| 293.08
#2004-05-17| 289.91
#2004-05-18| 291.98
#2004-05-19| 298.48
#2004-05-20| .
#2004-05-21| 296.25
#2004-05-24| 298.07
#2004-05-25| 296.85
#2004-05-26| 298.83
#2004-05-27| 303.06
#2004-05-28| 305.23
#2004-05-31| .
#2004-06-01| 303.69
#2004-06-02| 306.82
#2004-06-03| 308.41
#2004-06-04| 312.34
#2004-06-07| 314.65
#2004-06-08| 314.05
#2004-06-09| 312.07
#2004-06-10| 311.83
#2004-06-11| 313.30
#2004-06-14| 310.11
#2004-06-15| 311.76
#2004-06-16| 313.29
#2004-06-17| 313.10
#2004-06-18| 314.09
#2004-06-21| 314.29
#2004-06-22| 313.05
#2004-06-23| 316.47
#2004-06-24| 318.42
#2004-06-25| .
#2004-06-28| 318.61
#2004-06-29| 318.51
#2004-06-30| 319.78
#2004-07-01| 319.29
#2004-07-02| 316.06
#2004-07-05| 314.69
#2004-07-06| 313.43
#2004-07-07| 312.02
#2004-07-08| 311.93
#2004-07-09| 311.34
#2004-07-12| 309.89
#2004-07-13| 315.26
#2004-07-14| 316.93
#2004-07-15| 318.13
#2004-07-16| 317.07
#2004-07-19| 313.45
#2004-07-20| 314.58
#2004-07-21| 321.64
#2004-07-22| 315.38
#2004-07-23| 315.52
#2004-07-26| 314.20
#2004-07-27| 315.86
#2004-07-28| 317.01
#2004-07-29| 319.73
#2004-07-30| 322.48
#2004-08-02| 320.36
#2004-08-03| 321.43
#2004-08-04| 317.79
#2004-08-05| 318.57
#2004-08-06| 310.08
#2004-08-09| 306.23
#2004-08-10| 308.78
#2004-08-11| 306.34
#2004-08-12| 304.46
#2004-08-13| 302.45
#2004-08-16| 305.10
#2004-08-17| 304.78
#2004-08-18| 306.10
#2004-08-19| 305.47
#2004-08-20| 304.38
#2004-08-23| 310.26
#2004-08-24| 310.63
#2004-08-25| 313.55
#2004-08-26| 315.64
#2004-08-27| 315.84
#2004-08-30| 313.58
#2004-08-31| 312.18
#2004-09-01| 313.74
#2004-09-02| 313.51
#2004-09-03| 316.44
#2004-09-06| 317.64
#2004-09-07| 318.25
#2004-09-08| 319.04
#2004-09-09| 316.53
#2004-09-10| 317.04
#2004-09-13| 322.81
#2004-09-14| 322.38
#2004-09-15| 321.57
#2004-09-16| 320.21
#2004-09-17| 318.51
#2004-09-20| 319.02
#2004-09-21| 320.49
#2004-09-22| 318.95
#2004-09-23| 315.15
#2004-09-24| 314.39
#2004-09-27| 312.85
#2004-09-28| 313.58
#2004-09-29| 317.70
#2004-09-30| 317.93
#2004-10-01| 322.32
#2004-10-04| 328.84
#2004-10-05| 331.35
#2004-10-06| 330.74
#2004-10-07| 332.45
#2004-10-08| 331.08
#2004-10-11| 331.00
#2004-10-12| 327.73
#2004-10-13| 330.58
#2004-10-14| 327.92
#2004-10-15| 326.29
#2004-10-18| 326.86
#2004-10-19| 332.06
#2004-10-20| 330.60
#2004-10-21| 328.63
#2004-10-22| 330.57
#2004-10-25| 323.37
#2004-10-26| 324.79
#2004-10-27| 328.80
#2004-10-28| 327.91
#2004-10-29| 327.16
#2004-11-01| 330.62
#2004-11-02| 334.82
#2004-11-03| 334.12
#2004-11-04| 335.32
#2004-11-05| 336.47
#2004-11-08| 337.27
#2004-11-09| 338.62
#2004-11-10| 342.77
#2004-11-11| 343.45
#2004-11-12| 344.20
#2004-11-15| 345.72
#2004-11-16| 344.57
#2004-11-17| 348.03
#2004-11-18| 347.82
#2004-11-19| 345.94
#2004-11-22| 343.50
#2004-11-23| 343.53
#2004-11-24| 339.95
#2004-11-25| 342.50
#2004-11-26| 340.53
#2004-11-29| 342.47
#2004-11-30| 341.18
#2004-12-01| 342.91
#2004-12-02| 345.06
#2004-12-03| 339.09
#2004-12-06| 339.50
#2004-12-07| 341.24
#2004-12-08| 340.97
#2004-12-09| 339.21
#2004-12-10| 339.58
#2004-12-13| 340.41
#2004-12-14| 340.27
#2004-12-15| 340.74
#2004-12-16| 339.25
#2004-12-17| 336.17
#2004-12-20| 336.72
#2004-12-21| 339.47
#2004-12-22| 343.08
#2004-12-23| 343.69
#2004-12-24| .
#2004-12-27| 343.78
#2004-12-28| 343.33
#2004-12-29| 342.86
#2004-12-30| 343.75
#2004-12-31| .
#2005-01-03| 346.58
#2005-01-04| 347.69
#2005-01-05| 344.19
#2005-01-06| .
#2005-01-07| 348.24
#2005-01-10| 351.40
#2005-01-11| 349.39
#2005-01-12| 343.12
#2005-01-13| 347.98
#2005-01-14| 352.09
#2005-01-17| 354.22
#2005-01-18| 352.83
#2005-01-19| 353.83
#2005-01-20| 350.45
#2005-01-21| 352.01
#2005-01-24| 348.30
#2005-01-25| 351.59
#2005-01-26| 352.83
#2005-01-27| 358.28
#2005-01-28| 354.09
#2005-01-31| 358.38
#2005-02-01| 359.57
#2005-02-02| 360.58
#2005-02-03| 362.06
#2005-02-04| 365.09
#2005-02-07| 369.09
#2005-02-08| 370.24
#2005-02-09| 371.01
#2005-02-10| 365.69
#2005-02-11| 371.97
#2005-02-14| 372.70
#2005-02-15| 374.71
#2005-02-16| 370.74
#2005-02-17| 374.36
#2005-02-18| 370.09
#2005-02-21| 372.86
#2005-02-22| 370.97
#2005-02-23| 374.16
#2005-02-24| 376.18
#2005-02-25| 378.33
#2005-02-28| 379.28
#2005-03-01| 379.27
#2005-03-02| 380.70
#2005-03-03| 385.04
#2005-03-04| 389.54
#2005-03-07| 386.95
#2005-03-08| 385.90
#2005-03-09| 385.47
#2005-03-10| 381.11
#2005-03-11| 383.36
#2005-03-14| 388.09
#2005-03-15| 390.49
#2005-03-16| 384.50
#2005-03-17| 384.98
#2005-03-18| 382.61
#2005-03-21| 382.71
#2005-03-22| 385.44
#2005-03-23| 383.05
#2005-03-24| 384.16
#2005-03-25| .
#2005-03-28| .
#2005-03-29| 381.98
#2005-03-30| 377.65
#2005-03-31| 379.11
#2005-04-01| 381.29
#2005-04-04| 380.91
#2005-04-05| 383.95
#2005-04-06| 383.87
#2005-04-07| 382.72
#2005-04-08| 384.47
#2005-04-11| 384.41
#2005-04-12| 383.63
#2005-04-13| 385.89
#2005-04-14| 387.52
#2005-04-15| 379.31
#2005-04-18| 371.98
#2005-04-19| 376.09
#2005-04-20| 377.34
#2005-04-21| 375.01
#2005-04-22| 382.51
#2005-04-25| 382.61
#2005-04-26| 379.25
#2005-04-27| 366.88
#2005-04-28| 363.28
#2005-04-29| 364.96
#2005-05-02| 369.28
#2005-05-03| 368.30
#2005-05-04| 366.16
#2005-05-05| .
#2005-05-06| 368.82
#2005-05-09| 370.41
#2005-05-10| 369.20
#2005-05-11| 371.38
#2005-05-12| 373.75
#2005-05-13| 373.02
#2005-05-16| 373.16
#2005-05-17| 375.54
#2005-05-18| 380.43
#2005-05-19| 382.57
#2005-05-20| 380.54
#2005-05-23| 381.37
#2005-05-24| 382.35
#2005-05-25| 383.67
#2005-05-26| 389.48
#2005-05-27| 391.48
#2005-05-30| 391.90
#2005-05-31| 391.66
#2005-06-01| 392.21
#2005-06-02| 388.97
#2005-06-03| 385.83
#2005-06-06| .
#2005-06-07| 389.18
#2005-06-08| 392.99
#2005-06-09| 393.25
#2005-06-10| 397.00
#2005-06-13| 401.11
#2005-06-14| 402.23
#2005-06-15| 399.97
#2005-06-16| 403.49
#2005-06-17| 402.09
#2005-06-20| 401.83
#2005-06-21| 405.67
#2005-06-22| 409.39
#2005-06-23| 410.90
#2005-06-24| .
#2005-06-27| 401.22
#2005-06-28| 405.26
#2005-06-29| 409.50
#2005-06-30| 408.69
#2005-07-01| 412.28
#2005-07-04| 412.16
#2005-07-05| 411.91
#2005-07-06| 413.83
#2005-07-07| 408.06
#2005-07-08| 414.35
#2005-07-11| 421.22
#2005-07-12| 419.75
#2005-07-13| 427.81
#2005-07-14| 427.74
#2005-07-15| 430.22
#2005-07-18| 430.90
#2005-07-19| 430.38
#2005-07-20| 427.09
#2005-07-21| 433.77
#2005-07-22| 435.25
#2005-07-25| 423.89
#2005-07-26| 423.36
#2005-07-27| 427.15
#2005-07-28| 427.27
#2005-07-29| 427.17
#2005-08-01| 427.23
#2005-08-02| 434.56
#2005-08-03| 438.19
#2005-08-04| 438.23
#2005-08-05| 434.47
#2005-08-08| 434.15
#2005-08-09| 436.09
#2005-08-10| 440.16
#2005-08-11| 437.34
#2005-08-12| 436.26
#2005-08-15| 437.16
#2005-08-16| 437.97
#2005-08-17| 436.60
#2005-08-18| 434.71
#2005-08-19| 437.82
#2005-08-22| 439.94
#2005-08-23| 436.40
#2005-08-24| 431.25
#2005-08-25| 426.12
#2005-08-26| 423.84
#2005-08-29| 425.73
#2005-08-30| 424.27
#2005-08-31| 426.70
#2005-09-01| 431.15
#2005-09-02| 432.27
#2005-09-05| 435.79
#2005-09-06| 439.09
#2005-09-07| 442.30
#2005-09-08| 439.78
#2005-09-09| 442.40
#2005-09-12| 444.71
#2005-09-13| 442.65
#2005-09-14| 444.96
#2005-09-15| 442.52
#2005-09-16| 444.44
#2005-09-19| 445.16
#2005-09-20| 446.63
#2005-09-21| 441.91
#2005-09-22| 442.97
#2005-09-23| 447.21
#2005-09-26| 454.91
#2005-09-27| 453.69
#2005-09-28| 457.89
#2005-09-29| 458.05
#2005-09-30| 462.93
#2005-10-03| 467.29
#2005-10-04| 465.33
#2005-10-05| 461.86
#2005-10-06| 454.73
#2005-10-07| 452.07
#2005-10-10| 455.93
#2005-10-11| 455.71
#2005-10-12| 451.94
#2005-10-13| 445.46
#2005-10-14| 444.67
#2005-10-17| 445.19
#2005-10-18| 445.62
#2005-10-19| 436.93
#2005-10-20| 439.57
#2005-10-21| 435.25
#2005-10-24| 441.69
#2005-10-25| 444.56
#2005-10-26| 448.60
#2005-10-27| 442.97
#2005-10-28| 444.70
#2005-10-31| 457.41
#2005-11-01| 459.33
#2005-11-02| 461.35
#2005-11-03| 465.49
#2005-11-04| 466.31
#2005-11-07| 468.77
#2005-11-08| 467.99
#2005-11-09| 470.11
#2005-11-10| 468.98
#2005-11-11| 476.70
#2005-11-14| 476.65
#2005-11-15| 475.27
#2005-11-16| 475.71
#2005-11-17| 478.30
#2005-11-18| 480.00
#2005-11-21| 481.91
#2005-11-22| 483.59
#2005-11-23| 485.52
#2005-11-24| 483.56
#2005-11-25| 485.73
#2005-11-28| 487.36
#2005-11-29| 487.92
#2005-11-30| 484.19
#2005-12-01| 490.57
#2005-12-02| 494.95
#2005-12-05| 493.34
#2005-12-06| 494.74
#2005-12-07| 492.49
#2005-12-08| 493.80
#2005-12-09| 498.40
#2005-12-12| 497.39
#2005-12-13| 499.59
#2005-12-14| 495.51
#2005-12-15| 492.13
#2005-12-16| 496.46
#2005-12-19| 498.24
#2005-12-20| 497.70
#2005-12-21| 501.09
#2005-12-22| 502.63
#2005-12-23| 507.08
#2005-12-26| .
#2005-12-27| 509.65
#2005-12-28| 509.01
#2005-12-29| 513.65
#2005-12-30| 511.65
#2006-01-02| 510.38
#2006-01-03| 511.76
#2006-01-04| 513.90
#2006-01-05| 514.40
#2006-01-06| .
#2006-01-09| 518.76
#2006-01-10| 517.25
#2006-01-11| 522.99
#2006-01-12| 526.73
#2006-01-13| 522.21
#2006-01-16| 523.61
#2006-01-17| 516.26
#2006-01-18| 506.51
#2006-01-19| 509.07
#2006-01-20| 503.29
#2006-01-23| 501.10
#2006-01-24| 501.15
#2006-01-25| 506.17
#2006-01-26| 507.74
#2006-01-27| 515.46
#2006-01-30| 514.09
#2006-01-31| 512.81
#2006-02-01| 518.26
#2006-02-02| 526.42
#2006-02-03| 515.26
#2006-02-06| 519.06
#2006-02-07| 514.56
#2006-02-08| 516.95
#2006-02-09| 528.97
#2006-02-10| 525.84
#2006-02-13| 530.23
#2006-02-14| 532.15
#2006-02-15| 533.80
#2006-02-16| 540.03
#2006-02-17| 541.49
#2006-02-20| 543.22
#2006-02-21| 547.57
#2006-02-22| 548.21
#2006-02-23| 549.96
#2006-02-24| 556.00
#2006-02-27| 560.15
#2006-02-28| 548.81
#2006-03-01| 553.41
#2006-03-02| 558.76
#2006-03-03| 562.99
#2006-03-06| 564.51
#2006-03-07| 557.52
#2006-03-08| 549.08
#2006-03-09| 552.61
#2006-03-10| 553.73
#2006-03-13| 557.87
#2006-03-14| 557.83
#2006-03-15| 558.15
#2006-03-16| 562.31
#2006-03-17| 564.20
#2006-03-20| 568.06
#2006-03-21| 568.31
#2006-03-22| 569.02
#2006-03-23| 572.10
#2006-03-24| 575.63
#2006-03-27| 573.25
#2006-03-28| 573.31
#2006-03-29| 579.10
#2006-03-30| 589.11
#2006-03-31| 589.47
#2006-04-03| 601.36
#2006-04-04| 597.25
#2006-04-05| 601.01
#2006-04-06| 598.73
#2006-04-07| 596.91
#2006-04-10| 596.33
#2006-04-11| 592.55
#2006-04-12| 589.30
#2006-04-13| 591.32
#2006-04-14| .
#2006-04-17| .
#2006-04-18| 591.45
#2006-04-19| 601.85
#2006-04-20| 603.81
#2006-04-21| 612.99
#2006-04-24| 614.64
#2006-04-25| 612.72
#2006-04-26| 616.81
#2006-04-27| 613.51
#2006-04-28| 611.09
#2006-05-01| .
#2006-05-02| 619.73
#2006-05-03| 627.00
#2006-05-04| 634.48
#2006-05-05| 638.03
#2006-05-08| 636.04
#2006-05-09| 633.06
#2006-05-10| 636.68
#2006-05-11| 632.07
#2006-05-12| 612.40
#2006-05-15| 595.52
#2006-05-16| 595.31
#2006-05-17| 568.42
#2006-05-18| 561.60
#2006-05-19| 564.00
#2006-05-22| 525.77
#2006-05-23| 561.55
#2006-05-24| 549.23
#2006-05-25| .
#2006-05-26| 573.85
#2006-05-29| 575.64
#2006-05-30| 556.78
#2006-05-31| 561.11
#2006-06-01| 568.41
#2006-06-02| 564.62
#2006-06-05| 563.17
#2006-06-06| .
#2006-06-07| 545.42
#2006-06-08| 519.29
#2006-06-09| 532.08
#2006-06-12| 523.83
#2006-06-13| 509.59
#2006-06-14| 520.18
#2006-06-15| 543.97
#2006-06-16| 533.80
#2006-06-19| 544.01
#2006-06-20| 539.40
#2006-06-21| 540.31
#2006-06-22| 542.21
#2006-06-23| .
#2006-06-26| 541.72
#2006-06-27| 534.68
#2006-06-28| 534.32
#2006-06-29| 549.64
#2006-06-30| 560.09
#2006-07-03| 565.97
#2006-07-04| 566.34
#2006-07-05| 561.08
#2006-07-06| 564.10
#2006-07-07| 560.40
#2006-07-10| 561.59
#2006-07-11| 556.75
#2006-07-12| 557.63
#2006-07-13| 546.04
#2006-07-14| 540.37
#2006-07-17| 523.68
#2006-07-18| 520.67
#2006-07-19| 536.56
#2006-07-20| 530.48
#2006-07-21| 518.99
#2006-07-24| 525.13
#2006-07-25| 531.00
#2006-07-26| 539.41
#2006-07-27| 546.36
#2006-07-28| 550.95
#2006-07-31| 550.01
#2006-08-01| 540.53
#2006-08-02| 547.17
#2006-08-03| 542.60
#2006-08-04| 549.09
#2006-08-07| 538.89
#2006-08-08| 542.84
#2006-08-09| 551.27
#2006-08-10| 545.24
#2006-08-11| 547.50
#2006-08-14| 550.86
#2006-08-15| 554.27
#2006-08-16| 560.37
#2006-08-17| 571.81
#2006-08-18| 569.27
#2006-08-21| 569.90
#2006-08-22| 571.73
#2006-08-23| 564.97
#2006-08-24| 563.76
#2006-08-25| 562.81
#2006-08-28| 567.12
#2006-08-29| 571.38
#2006-08-30| 573.04
#2006-08-31| 572.02
#2006-09-01| 578.22
#2006-09-04| 586.60
#2006-09-05| 584.77
#2006-09-06| 586.63
#2006-09-07| 577.70
#2006-09-08| 583.32
#2006-09-11| 576.16
#2006-09-12| 589.02
#2006-09-13| 602.05
#2006-09-14| 604.55
#2006-09-15| 604.43
#2006-09-18| 611.24
#2006-09-19| 607.76
#2006-09-20| 608.78
#2006-09-21| 608.20
#2006-09-22| 600.80
#2006-09-25| 594.25
#2006-09-26| 595.16
#2006-09-27| 606.46
#2006-09-28| 607.28
#2006-09-29| 609.19
#2006-10-02| 611.96
#2006-10-03| 606.58
#2006-10-04| 611.40
#2006-10-05| 619.80
#2006-10-06| 618.47
#2006-10-09| 618.97
#2006-10-10| 624.00
#2006-10-11| 624.65
#2006-10-12| 643.32
#2006-10-13| 641.00
#2006-10-16| 645.69
#2006-10-17| 636.13
#2006-10-18| 644.62
#2006-10-19| 640.97
#2006-10-20| 643.15
#2006-10-23| 644.67
#2006-10-24| 650.66
#2006-10-25| 656.09
#2006-10-26| 652.50
#2006-10-27| 647.55
#2006-10-30| 642.60
#2006-10-31| 646.81
#2006-11-01| 648.13
#2006-11-02| 640.07
#2006-11-03| 644.28
#2006-11-06| 651.92
#2006-11-07| 658.15
#2006-11-08| 660.03
#2006-11-09| 659.84
#2006-11-10| 660.46
#2006-11-13| 660.93
#2006-11-14| 662.66
#2006-11-15| 673.15
#2006-11-16| 668.12
#2006-11-17| 656.62
#2006-11-20| 658.64
#2006-11-21| 656.46
#2006-11-22| 658.71
#2006-11-23| 659.74
#2006-11-24| 649.06
#2006-11-27| 634.08
#2006-11-28| 627.35
#2006-11-29| 643.30
#2006-11-30| 636.65
#2006-12-01| 634.27
#2006-12-04| 639.36
#2006-12-05| 651.69
#2006-12-06| 651.44
#2006-12-07| 655.94
#2006-12-08| 655.92
#2006-12-11| 665.17
#2006-12-12| 672.48
#2006-12-13| 671.92
#2006-12-14| 672.65
#2006-12-15| 678.94
#2006-12-18| 682.00
#2006-12-19| 678.27
#2006-12-20| 686.34
#2006-12-21| 688.39
#2006-12-22| 688.33
#2006-12-25| .
#2006-12-26| .
#2006-12-27| 694.12
#2006-12-28| 695.71
#2006-12-29| 698.17
#2007-01-01| .
#2007-01-02| 704.86
#2007-01-03| 697.12
#2007-01-04| 685.51
#2007-01-05| 683.39
#2007-01-08| 684.64
#2007-01-09| 687.33
#2007-01-10| 684.38
#2007-01-11| 694.07
#2007-01-12| 694.44
#2007-01-15| 702.81
#2007-01-16| 701.81
#2007-01-17| 706.26
#2007-01-18| 704.42
#2007-01-19| 704.77
#2007-01-22| 709.15
#2007-01-23| 707.31
#2007-01-24| 711.84
#2007-01-25| 714.45
#2007-01-26| 705.92
#2007-01-29| 714.99
#2007-01-30| 730.23
#2007-01-31| 731.08
#2007-02-01| 731.15
#2007-02-02| 741.16
#2007-02-05| 746.41
#2007-02-06| 755.16
#2007-02-07| 762.42
#2007-02-08| 752.85
#2007-02-09| 760.96
#2007-02-12| 749.85
#2007-02-13| 755.06
#2007-02-14| 765.11
#2007-02-15| 770.44
#2007-02-16| 765.98
#2007-02-19| 771.15
#2007-02-20| 768.51
#2007-02-21| 768.83
#2007-02-22| 773.92
#2007-02-23| 771.87
#2007-02-26| 780.00
#2007-02-27| 743.41
#2007-02-28| 726.77
#2007-03-01| 724.49
#2007-03-02| 734.49
#2007-03-05| 721.25
#2007-03-06| 724.09
#2007-03-07| 740.13
#2007-03-08| 753.31
#2007-03-09| 755.87
#2007-03-12| 754.59
#2007-03-13| 749.42
#2007-03-14| 721.21
#2007-03-15| 738.84
#2007-03-16| 735.81
#2007-03-19| 748.47
#2007-03-20| 752.98
#2007-03-21| 761.71
#2007-03-22| 770.98
#2007-03-23| 771.02
#2007-03-26| 765.99
#2007-03-27| 767.77
#2007-03-28| 761.50
#2007-03-29| 773.22
#2007-03-30| 779.59
#2007-04-02| 788.19
#2007-04-03| 804.05
#2007-04-04| 801.47
#2007-04-05| 806.02
#2007-04-06| .
#2007-04-09| .
#2007-04-10| 816.00
#2007-04-11| 810.39
#2007-04-12| 810.33
#2007-04-13| 812.39
#2007-04-16| 818.78
#2007-04-17| 819.26
#2007-04-18| 816.46
#2007-04-19| 810.62
#2007-04-20| 826.45
#2007-04-23| 841.51
#2007-04-24| 828.01
#2007-04-25| 842.17
#2007-04-26| 852.49
#2007-04-27| 859.43
#2007-04-30| 866.92
#2007-05-01| .
#2007-05-02| 879.51
#2007-05-03| 873.45
#2007-05-04| 883.93
#2007-05-07| 888.63
#2007-05-08| 860.77
#2007-05-09| 864.08
#2007-05-10| 850.51
#2007-05-11| 875.48
#2007-05-14| 886.57
#2007-05-15| 891.50
#2007-05-16| 891.54
#2007-05-17| .
#2007-05-18| 907.51
#2007-05-21| 904.77
#2007-05-22| 905.69
#2007-05-23| 922.13
#2007-05-24| 917.88
#2007-05-25| 908.40
#2007-05-28| 916.29
#2007-05-29| 915.57
#2007-05-30| 909.56
#2007-05-31| 926.02
#2007-06-01| 942.61
#2007-06-04| 937.55
#2007-06-05| 933.32
#2007-06-06| .
#2007-06-07| 893.33
#2007-06-08| 902.70
#2007-06-11| 908.76
#2007-06-12| 897.15
#2007-06-13| 900.15
#2007-06-14| 922.86
#2007-06-15| 931.83
#2007-06-18| 934.93
#2007-06-19| 928.25
#2007-06-20| 936.84
#2007-06-21| 915.61
#2007-06-22| .
#2007-06-25| 910.16
#2007-06-26| 903.95
#2007-06-27| 899.77
#2007-06-28| 913.98
#2007-06-29| 913.19
#2007-07-02| 919.00
#2007-07-03| 936.94
#2007-07-04| 941.35
#2007-07-05| 938.93
#2007-07-06| 938.82
#2007-07-09| 945.65
#2007-07-10| 949.50
#2007-07-11| 954.13
#2007-07-12| 971.79
#2007-07-13| 972.28
#2007-07-16| 980.27
#2007-07-17| 967.47
#2007-07-18| 954.18
#2007-07-19| 964.19
#2007-07-20| 948.87
#2007-07-23| 956.40
#2007-07-24| 941.87
#2007-07-25| 910.82
#2007-07-26| 876.35
#2007-07-27| 872.08
#2007-07-30| 883.01
#2007-07-31| 894.73
#2007-08-01| 878.44
#2007-08-02| 881.71
#2007-08-03| 873.82
#2007-08-06| 858.27
#2007-08-07| 858.34
#2007-08-08| 877.54
#2007-08-09| 845.02
#2007-08-10| 814.22
#2007-08-13| 850.53
#2007-08-14| 843.95
#2007-08-15| 830.18
#2007-08-16| 799.82
#2007-08-17| 811.21
#2007-08-20| 818.48
#2007-08-21| 817.68
#2007-08-22| 845.38
#2007-08-23| 851.31
#2007-08-24| 868.32
#2007-08-27| 863.55
#2007-08-28| 837.60
#2007-08-29| 846.28
#2007-08-30| 858.01
#2007-08-31| 870.71
#2007-09-03| 875.35
#2007-09-04| 871.38
#2007-09-05| 850.25
#2007-09-06| 842.37
#2007-09-07| 815.40
#2007-09-10| 796.86
#2007-09-11| 812.78
#2007-09-12| 815.72
#2007-09-13| 830.64
#2007-09-14| 819.79
#2007-09-17| 801.67
#2007-09-18| 818.72
#2007-09-19| 852.63
#2007-09-20| 843.32
#2007-09-21| 848.65
#2007-09-24| 838.72
#2007-09-25| 827.33
#2007-09-26| 830.88
#2007-09-27| 833.60
#2007-09-28| 834.04
#2007-10-01| 847.40
#2007-10-02| 851.25
#2007-10-03| 860.85
#2007-10-04| 861.92
#2007-10-05| 876.37
#2007-10-08| 876.04
#2007-10-09| 885.13
#2007-10-10| 892.99
#2007-10-11| 900.86
#2007-10-12| 890.28
#2007-10-15| 886.52
#2007-10-16| 873.62
#2007-10-17| 881.48
#2007-10-18| 865.86
#2007-10-19| 848.77
#2007-10-22| 822.84
#2007-10-23| 847.96
#2007-10-24| 842.15
#2007-10-25| 862.26
#2007-10-26| 854.73
#2007-10-29| 858.31
#2007-10-30| 849.61
#2007-10-31| 850.21
#2007-11-01| 838.49
#2007-11-02| 826.75
#2007-11-05| 834.76
#2007-11-06| 847.25
#2007-11-07| 836.54
#2007-11-08| 832.47
#2007-11-09| 803.17
#2007-11-12| 805.91
#2007-11-13| 781.55
#2007-11-14| 787.12
#2007-11-15| 762.54
#2007-11-16| 756.54
#2007-11-19| 721.11
#2007-11-20| 748.37
#2007-11-21| 741.50
#2007-11-22| 736.62
#2007-11-23| 741.46
#2007-11-26| 753.85
#2007-11-27| 739.00
#2007-11-28| 767.18
#2007-11-29| 773.33
#2007-11-30| 783.80
#2007-12-03| 777.10
#2007-12-04| 764.01
#2007-12-05| 785.08
#2007-12-06| 795.73
#2007-12-07| 813.29
#2007-12-10| 822.43
#2007-12-11| 823.69
#2007-12-12| 819.58
#2007-12-13| 793.72
#2007-12-14| 791.41
#2007-12-17| 762.81
#2007-12-18| 762.15
#2007-12-19| 760.67
#2007-12-20| 752.61
#2007-12-21| 771.16
#2007-12-24| .
#2007-12-25| .
#2007-12-26| .
#2007-12-27| 769.58
#2007-12-28| 771.95
#2007-12-31| .
#2008-01-01| .
#2008-01-02| 753.04
#2008-01-03| 742.60
#2008-01-04| 708.04
#2008-01-07| 696.90
#2008-01-08| 701.67
#2008-01-09| 681.31
#2008-01-10| 671.33
#2008-01-11| 667.67
#2008-01-14| 690.01
#2008-01-15| 660.79
#2008-01-16| 655.45
#2008-01-17| 659.36
#2008-01-18| 655.37
#2008-01-21| 639.68
#2008-01-22| 674.57
#2008-01-23| 650.05
#2008-01-24| 674.47
#2008-01-25| 680.26
#2008-01-28| 669.45
#2008-01-29| 676.44
#2008-01-30| 670.50
#2008-01-31| 666.11
#2008-02-01| 698.49
#2008-02-04| 707.18
#2008-02-05| 676.06
#2008-02-06| 684.41
#2008-02-07| 660.05
#2008-02-08| 662.28
#2008-02-11| 658.39
#2008-02-12| 689.00
#2008-02-13| 687.84
#2008-02-14| 689.55
#2008-02-15| 681.16
#2008-02-18| 706.04
#2008-02-19| 711.34
#2008-02-20| 699.80
#2008-02-21| 708.05
#2008-02-22| 695.42
#2008-02-25| 715.30
#2008-02-26| 733.45
#2008-02-27| 739.33
#2008-02-28| 727.37
#2008-02-29| 719.29
#2008-03-03| 708.52
#2008-03-04| 691.71
#2008-03-05| 703.54
#2008-03-06| 702.61
#2008-03-07| 694.75
#2008-03-10| 681.67
#2008-03-11| 692.57
#2008-03-12| 706.71
#2008-03-13| 697.96
#2008-03-14| 690.08
#2008-03-17| 662.99
#2008-03-18| 678.34
#2008-03-19| 675.08
#2008-03-20| 665.39
#2008-03-21| .
#2008-03-24| .
#2008-03-25| 686.76
#2008-03-26| 689.59
#2008-03-27| 695.67
#2008-03-28| 699.78
#2008-03-31| 702.60
#2008-04-01| 719.21
#2008-04-02| 731.80
#2008-04-03| 724.80
#2008-04-04| 726.70
#2008-04-07| 736.20
#2008-04-08| 724.69
#2008-04-09| 725.33
#2008-04-10| 723.65
#2008-04-11| 707.66
#2008-04-14| 708.03
#2008-04-15| 701.17
#2008-04-16| 717.37
#2008-04-17| 704.77
#2008-04-18| 717.31
#2008-04-21| 707.93
#2008-04-22| 702.02
#2008-04-23| 710.28
#2008-04-24| 706.37
#2008-04-25| 723.00
#2008-04-28| 729.75
#2008-04-29| 711.26
#2008-04-30| 706.60
#2008-05-01| .
#2008-05-02| 729.68
#2008-05-05| 732.61
#2008-05-06| 733.43
#2008-05-07| 745.20
#2008-05-08| 747.02
#2008-05-09| 738.98
#2008-05-12| 743.32
#2008-05-13| 747.62
#2008-05-14| 752.42
#2008-05-15| 756.86
#2008-05-16| 765.12
#2008-05-19| 777.29
#2008-05-20| 758.57
#2008-05-21| 758.66
#2008-05-22| 766.11
#2008-05-23| 750.15
#2008-05-26| 750.97
#2008-05-27| 745.87
#2008-05-28| 755.61
#2008-05-29| 749.00
#2008-05-30| 748.56
#2008-06-02| 744.77
#2008-06-03| 749.61
#2008-06-04| 741.62
#2008-06-05| 731.37
#2008-06-06| .
#2008-06-09| 708.05
#2008-06-10| 697.70
#2008-06-11| 681.14
#2008-06-12| 691.74
#2008-06-13| 693.79
#2008-06-16| 697.23
#2008-06-17| 708.66
#2008-06-18| 688.00
#2008-06-19| 688.40
#2008-06-20| .
#2008-06-23| 673.29
#2008-06-24| 652.52
#2008-06-25| 657.88
#2008-06-26| 629.32
#2008-06-27| 622.72
#2008-06-30| 616.77
#2008-07-01| 602.76
#2008-07-02| 602.25
#2008-07-03| 605.51
#2008-07-04| 597.66
#2008-07-07| 614.69
#2008-07-08| 601.49
#2008-07-09| 610.48
#2008-07-10| 594.55
#2008-07-11| 582.64
#2008-07-14| 596.19
#2008-07-15| 586.42
#2008-07-16| 595.91
#2008-07-17| 619.57
#2008-07-18| 630.43
#2008-07-21| 633.86
#2008-07-22| 630.89
#2008-07-23| 636.39
#2008-07-24| 605.51
#2008-07-25| 604.38
#2008-07-28| 605.62
#2008-07-29| 603.20
#2008-07-30| 618.51
#2008-07-31| 617.39
#2008-08-01| 605.89
#2008-08-04| 594.72
#2008-08-05| 614.26
#2008-08-06| 627.99
#2008-08-07| 630.15
#2008-08-08| 636.44
#2008-08-11| 648.06
#2008-08-12| 644.08
#2008-08-13| 624.52
#2008-08-14| 628.27
#2008-08-15| 629.93
#2008-08-18| 633.10
#2008-08-19| 607.05
#2008-08-20| 611.57
#2008-08-21| 607.75
#2008-08-22| 625.74
#2008-08-25| 612.71
#2008-08-26| 615.17
#2008-08-27| 614.61
#2008-08-28| 630.32
#2008-08-29| 620.79
#2008-09-01| 622.91
#2008-09-02| 630.59
#2008-09-03| 621.66
#2008-09-04| 595.64
#2008-09-05| 578.42
#2008-09-08| 595.24
#2008-09-09| 579.21
#2008-09-10| 574.69
#2008-09-11| 566.89
#2008-09-12| 571.04
#2008-09-15| 556.92
#2008-09-16| 555.11
#2008-09-17| 533.29
#2008-09-18| 536.17
#2008-09-19| 580.39
#2008-09-22| 570.06
#2008-09-23| 558.83
#2008-09-24| 549.06
#2008-09-25| 567.95
#2008-09-26| 552.07
#2008-09-29| 521.59
#2008-09-30| 530.40
#2008-10-01| 523.04
#2008-10-02| 511.86
#2008-10-03| 519.69
#2008-10-06| 483.42
#2008-10-07| 472.48
#2008-10-08| 443.13
#2008-10-09| 442.11
#2008-10-10| 417.91
#2008-10-13| 460.39
#2008-10-14| 465.73
#2008-10-15| 429.96
#2008-10-16| 409.82
#2008-10-17| 404.30
#2008-10-20| 412.99
#2008-10-21| 425.12
#2008-10-22| 408.98
#2008-10-23| 387.63
#2008-10-24| 361.59
#2008-10-27| 351.41
#2008-10-28| 358.16
#2008-10-29| 384.38
#2008-10-30| 408.77
#2008-10-31| 404.42
#2008-11-03| 424.23
#2008-11-04| 449.43
#2008-11-05| 433.25
#2008-11-06| 398.24
#2008-11-07| 407.35
#2008-11-10| 422.26
#2008-11-11| 400.54
#2008-11-12| 386.03
#2008-11-13| 382.38
#2008-11-14| 380.54
#2008-11-17| 375.43
#2008-11-18| 367.44
#2008-11-19| 345.64
#2008-11-20| 338.10
#2008-11-21| 333.65
#2008-11-24| 367.88
#2008-11-25| 377.61
#2008-11-26| 373.90
#2008-11-27| 385.37
#2008-11-28| 381.74
#2008-12-01| 360.30
#2008-12-02| 374.13
#2008-12-03| 376.79
#2008-12-04| 379.09
#2008-12-05| 362.63
#2008-12-08| 395.34
#2008-12-09| 408.56
#2008-12-10| 421.47
#2008-12-11| 415.91
#2008-12-12| 405.61
#2008-12-15| 401.91
#2008-12-16| 413.58
#2008-12-17| 416.48
#2008-12-18| 421.96
#2008-12-19| 412.16
#2008-12-22| 408.58
#2008-12-23| 410.67
#2008-12-24| .
#2008-12-25| .
#2008-12-26| .
#2008-12-29| 418.96
#2008-12-30| 427.23
#2008-12-31| .
#2009-01-01| .
#2009-01-02| 445.82
#2009-01-05| 445.30
#2009-01-06| .
#2009-01-07| 443.43
#2009-01-08| 437.05
#2009-01-09| 431.02
#2009-01-12| 418.88
#2009-01-13| 408.31
#2009-01-14| 387.89
#2009-01-15| 387.96
#2009-01-16| 392.27
#2009-01-19| 388.20
#2009-01-20| 376.19
#2009-01-21| 384.40
#2009-01-22| 381.85
#2009-01-23| 375.42
#2009-01-26| 379.99
#2009-01-27| 386.41
#2009-01-28| 402.27
#2009-01-29| 390.12
#2009-01-30| 385.96
#2009-02-02| 374.48
#2009-02-03| 387.12
#2009-02-04| 405.78
#2009-02-05| 405.57
#2009-02-06| 433.53
#2009-02-09| 451.43
#2009-02-10| 430.35
#2009-02-11| 433.95
#2009-02-12| 424.89
#2009-02-13| 433.69
#2009-02-16| 432.40
#2009-02-17| 410.51
#2009-02-18| 410.95
#2009-02-19| 415.39
#2009-02-20| 391.52
#2009-02-23| 380.43
#2009-02-24| 382.14
#2009-02-25| 381.31
#2009-02-26| 397.32
#2009-02-27| 399.93
#2009-03-02| 384.68
#2009-03-03| 377.10
#2009-03-04| 401.40
#2009-03-05| 383.46
#2009-03-06| 383.19
#2009-03-09| 387.01
#2009-03-10| 412.37
#2009-03-11| 423.49
#2009-03-12| 420.58
#2009-03-13| 416.51
#2009-03-16| 423.77
#2009-03-17| 411.48
#2009-03-18| 403.44
#2009-03-19| 409.88
#2009-03-20| 405.51
#2009-03-23| 412.29
#2009-03-24| 409.16
#2009-03-25| 416.22
#2009-03-26| 415.20
#2009-03-27| 415.15
#2009-03-30| 398.26
#2009-03-31| 408.48
#2009-04-01| 417.97
#2009-04-02| 449.63
#2009-04-03| 458.79
#2009-04-06| 456.11
#2009-04-07| 448.87
#2009-04-08| 451.40
#2009-04-09| 458.49
#2009-04-10| .
#2009-04-13| .
#2009-04-14| 477.21
#2009-04-15| 475.73
#2009-04-16| 480.10
#2009-04-17| 501.30
#2009-04-20| 476.28
#2009-04-21| 482.95
#2009-04-22| 517.71
#2009-04-23| 515.46
#2009-04-24| 523.38
#2009-04-27| 527.46
#2009-04-28| 495.68
#2009-04-29| 505.44
#2009-04-30| 508.08
#2009-05-01| .
#2009-05-04| 530.20
#2009-05-05| 534.41
#2009-05-06| 546.40
#2009-05-07| 536.06
#2009-05-08| 538.28
#2009-05-11| 520.37
#2009-05-12| 508.73
#2009-05-13| 490.44
#2009-05-14| 502.55
#2009-05-15| 507.85
#2009-05-18| 511.88
#2009-05-19| 525.97
#2009-05-20| 525.78
#2009-05-21| .
#2009-05-22| 513.32
#2009-05-25| 510.50
#2009-05-26| 511.57
#2009-05-27| 514.24
#2009-05-28| 509.81
#2009-05-29| 510.35
#2009-06-01| 537.13
#2009-06-02| 538.88
#2009-06-03| 523.05
#2009-06-04| 519.08
#2009-06-05| 521.77
#2009-06-08| 509.15
#2009-06-09| 512.98
#2009-06-10| 524.95
#2009-06-11| 534.02
#2009-06-12| 531.29
#2009-06-15| 518.19
#2009-06-16| 522.78
#2009-06-17| 501.37
#2009-06-18| 501.23
#2009-06-19| .
#2009-06-22| 483.88
#2009-06-23| 479.61
#2009-06-24| 500.68
#2009-06-25| 495.51
#2009-06-26| 501.71
#2009-06-29| 517.64
#2009-06-30| 507.49
#2009-07-01| 517.67
#2009-07-02| 505.11
#2009-07-03| 503.07
#2009-07-06| 495.22
#2009-07-07| 494.25
#2009-07-08| 486.52
#2009-07-09| 489.67
#2009-07-10| 482.90
#2009-07-13| 495.70
#2009-07-14| 504.71
#2009-07-15| 524.07
#2009-07-16| 525.73
#2009-07-17| 538.63
#2009-07-20| 539.61
#2009-07-21| 547.85
#2009-07-22| 544.90
#2009-07-23| 553.90
#2009-07-24| 554.97
#2009-07-27| 544.89
#2009-07-28| 540.87
#2009-07-29| 545.02
#2009-07-30| 561.09
#2009-07-31| 566.62
#2009-08-03| 579.25
#2009-08-04| 570.82
#2009-08-05| 570.25
#2009-08-06| 569.97
#2009-08-07| 579.60
#2009-08-10| 575.42
#2009-08-11| 564.41
#2009-08-12| 572.61
#2009-08-13| 585.72
#2009-08-14| 575.14
#2009-08-17| 564.07
#2009-08-18| 572.38
#2009-08-19| 570.17
#2009-08-20| 581.90
#2009-08-21| 605.65
#2009-08-24| 614.84
#2009-08-25| 618.15
#2009-08-26| 603.32
#2009-08-27| 598.29
#2009-08-28| 607.43
#2009-08-31| 596.11
#2009-09-01| 585.56
#2009-09-02| 578.06
#2009-09-03| 580.74
#2009-09-04| 591.34
#2009-09-07| 597.60
#2009-09-08| 604.55
#2009-09-09| 624.24
#2009-09-10| 623.18
#2009-09-11| 626.44
#2009-09-14| 620.92
#2009-09-15| 619.07
#2009-09-16| 623.05
#2009-09-17| 625.69
#2009-09-18| 621.98
#2009-09-21| 619.29
#2009-09-22| 626.58
#2009-09-23| 631.53
#2009-09-24| 621.33
#2009-09-25| 617.65
#2009-09-28| 626.07
#2009-09-29| 622.43
#2009-09-30| 616.20
#2009-10-01| 603.20
#2009-10-02| 591.81
#2009-10-05| 595.83
#2009-10-06| 608.83
#2009-10-07| 606.49
#2009-10-08| 619.72
#2009-10-09| 620.67
#2009-10-12| 629.15
#2009-10-13| 624.60
#2009-10-14| 645.08
#2009-10-15| 641.76
#2009-10-16| 641.40
#2009-10-19| 652.66
#2009-10-20| 649.53
#2009-10-21| 643.81
#2009-10-22| 635.27
#2009-10-23| 646.68
#2009-10-26| 636.74
#2009-10-27| 638.56
#2009-10-28| 624.76
#2009-10-29| 641.23
#2009-10-30| 648.48
#2009-11-02| 640.71
#2009-11-03| 630.08
#2009-11-04| 647.91
#2009-11-05| 656.91
#2009-11-06| 653.09
#2009-11-09| 666.47
#2009-11-10| 667.17
#2009-11-11| 672.60
#2009-11-12| 676.58
#2009-11-13| 676.80
#2009-11-16| 687.59
#2009-11-17| 678.85
#2009-11-18| 679.33
#2009-11-19| 663.66
#2009-11-20| 665.06
#2009-11-23| 682.79
#2009-11-24| 675.73
#2009-11-25| 677.94
#2009-11-26| 656.79
#2009-11-27| 664.98
#2009-11-30| 655.11
#2009-12-01| 672.33
#2009-12-02| 675.57
#2009-12-03| 670.14
#2009-12-04| 679.24
#2009-12-07| 679.36
#2009-12-08| 671.38
#2009-12-09| 665.84
#2009-12-10| 666.85
#2009-12-11| 673.36
#2009-12-14| 676.15
#2009-12-15| 669.53
#2009-12-16| 675.38
#2009-12-17| 665.72
#2009-12-18| 657.67
#2009-12-21| 665.55
#2009-12-22| 673.61
#2009-12-23| 673.53
#2009-12-24| .
#2009-12-25| .
#2009-12-28| 674.97
#2009-12-29| 676.85
#2009-12-30| 670.81
#2009-12-31| .
#2010-01-01| .
#2010-01-04| 683.88
#2010-01-05| 686.43
#2010-01-06| .
#2010-01-07| 691.84
#2010-01-08| 698.31
#2010-01-11| 702.29
#2010-01-12| 687.95
#2010-01-13| 690.30
#2010-01-14| 695.13
#2010-01-15| 688.01
#2010-01-18| 692.78
#2010-01-19| 694.68
#2010-01-20| 679.22
#2010-01-21| 670.00
#2010-01-22| 665.53
#2010-01-25| 665.87
#2010-01-26| 661.66
#2010-01-27| 666.04
#2010-01-28| 647.23
#2010-01-29| 658.74
#2010-02-01| 665.08
#2010-02-02| 671.56
#2010-02-03| 684.30
#2010-02-04| 669.00
#2010-02-05| 662.34
#2010-02-08| 655.56
#2010-02-09| 662.96
#2010-02-10| 657.85
#2010-02-11| 661.74
#2010-02-12| 644.75
#2010-02-15| 637.65
#2010-02-16| 643.51
#2010-02-17| 654.34
#2010-02-18| 660.53
#2010-02-19| 668.99
#2010-02-22| 665.93
#2010-02-23| 657.41
#2010-02-24| 656.50
#2010-02-25| 650.86
#2010-02-26| 656.55
#2010-03-01| 671.52
#2010-03-02| 680.06
#2010-03-03| 685.41
#2010-03-04| 687.05
#2010-03-05| 698.66
#2010-03-08| 705.12
#2010-03-09| 706.87
#2010-03-10| 716.89
#2010-03-11| 715.81
#2010-03-12| 726.60
#2010-03-15| 721.37
#2010-03-16| 725.12
#2010-03-17| 732.79
#2010-03-18| 729.99
#2010-03-19| 732.06
#2010-03-22| 733.74
#2010-03-23| 745.59
#2010-03-24| 744.33
#2010-03-25| 747.41
#2010-03-26| 746.26
#2010-03-29| 741.23
#2010-03-30| 737.59
#2010-03-31| 736.91
#2010-04-01| 748.80
#2010-04-02| .
#2010-04-05| .
#2010-04-06| 765.01
#2010-04-07| 760.68
#2010-04-08| 756.08
#2010-04-09| 764.27
#2010-04-12| 766.53
#2010-04-13| 772.04
#2010-04-14| 771.27
#2010-04-15| 776.22
#2010-04-16| 788.02
#2010-04-19| 778.31
#2010-04-20| 791.22
#2010-04-21| 781.54
#2010-04-22| 775.75
#2010-04-23| 807.29
#2010-04-26| 815.81
#2010-04-27| 794.76
#2010-04-28| 786.68
#2010-04-29| 805.89
#2010-04-30| 809.16
#2010-05-03| 810.30
#2010-05-04| 782.37
#2010-05-05| 762.36
#2010-05-06| 749.02
#2010-05-07| 724.44
#2010-05-10| 771.14
#2010-05-11| 766.58
#2010-05-12| 776.12
#2010-05-13| .
#2010-05-14| 760.38
#2010-05-17| 759.64
#2010-05-18| 770.32
#2010-05-19| 741.73
#2010-05-20| 718.50
#2010-05-21| 726.71
#2010-05-24| 722.53
#2010-05-25| 701.44
#2010-05-26| 720.09
#2010-05-27| 741.09
#2010-05-28| 744.73
#2010-05-31| 745.74
#2010-06-01| 747.10
#2010-06-02| 751.66
#2010-06-03| 763.77
#2010-06-04| 751.91
#2010-06-07| 742.77
#2010-06-08| 740.30
#2010-06-09| 760.11
#2010-06-10| 779.80
#2010-06-11| 782.20
#2010-06-14| 797.96
#2010-06-15| 805.32
#2010-06-16| 801.68
#2010-06-17| 801.66
#2010-06-18| 807.43
#2010-06-21| 821.07
#2010-06-22| 815.32
#2010-06-23| 809.49
#2010-06-24| 787.19
#2010-06-25| .
#2010-06-28| 790.74
#2010-06-29| 758.47
#2010-06-30| 763.87
#2010-07-01| 740.81
#2010-07-02| 744.76
#2010-07-05| 741.08
#2010-07-06| 766.31
#2010-07-07| 773.20
#2010-07-08| 772.23
#2010-07-09| 783.28
#2010-07-12| 783.29
#2010-07-13| 807.79
#2010-07-14| 809.74
#2010-07-15| 794.39
#2010-07-16| 777.07
#2010-07-19| 774.02
#2010-07-20| 773.33
#2010-07-21| 791.03
#2010-07-22| 809.07
#2010-07-23| 814.41
#2010-07-26| 820.75
#2010-07-27| 809.43
#2010-07-28| 803.85
#2010-07-29| 795.77
#2010-07-30| 796.10
#2010-08-02| 812.72
#2010-08-03| 813.27
#2010-08-04| 812.13
#2010-08-05| 818.96
#2010-08-06| 811.35
#2010-08-09| 814.84
#2010-08-10| 803.58
#2010-08-11| 778.91
#2010-08-12| 773.31
#2010-08-13| 779.10
#2010-08-16| 787.20
#2010-08-17| 799.39
#2010-08-18| 800.31
#2010-08-19| 782.94
#2010-08-20| 769.23
#2010-08-23| 762.57
#2010-08-24| 750.40
#2010-08-25| 750.44
#2010-08-26| 763.38
#2010-08-27| 770.52
#2010-08-30| 762.38
#2010-08-31| 765.29
#2010-09-01| 793.14
#2010-09-02| 793.79
#2010-09-03| 801.00
#2010-09-06| 804.59
#2010-09-07| 800.19
#2010-09-08| 805.56
#2010-09-09| 815.54
#2010-09-10| 818.10
#2010-09-13| 827.11
#2010-09-14| 830.37
#2010-09-15| 832.03
#2010-09-16| 830.13
#2010-09-17| 840.65
#2010-09-20| 848.40
#2010-09-21| 849.24
#2010-09-22| 844.08
#2010-09-23| 836.42
#2010-09-24| 861.93
#2010-09-27| 855.12
#2010-09-28| 862.03
#2010-09-29| 868.51
#2010-09-30| 866.09
#2010-10-01| 858.20
#2010-10-04| 847.55
#2010-10-05| 860.89
#2010-10-06| 863.43
#2010-10-07| 848.87
#2010-10-08| 847.33
#2010-10-11| 859.07
#2010-10-12| 858.55
#2010-10-13| 873.03
#2010-10-14| 868.76
#2010-10-15| 864.63
#2010-10-18| 862.75
#2010-10-19| 875.05
#2010-10-20| 885.04
#2010-10-21| 905.24
#2010-10-22| 889.51
#2010-10-25| 886.21
#2010-10-26| 885.12
#2010-10-27| 876.02
#2010-10-28| 866.58
#2010-10-29| 863.38
#2010-11-01| 874.94
#2010-11-02| 879.11
#2010-11-03| 879.64
#2010-11-04| 902.99
#2010-11-05| 898.24
#2010-11-08| 907.38
#2010-11-09| 915.41
#2010-11-10| 907.94
#2010-11-11| 907.54
#2010-11-12| 899.46
#2010-11-15| 913.07
#2010-11-16| 891.58
#2010-11-17| 897.22
#2010-11-18| 918.27
#2010-11-19| 924.96
#2010-11-22| 924.69
#2010-11-23| 907.86
#2010-11-24| 918.69
#2010-11-25| 924.24
#2010-11-26| 925.42
#2010-11-29| 920.02
#2010-11-30| 929.98
#2010-12-01| 962.28
#2010-12-02| 976.89
#2010-12-03| 987.32
#2010-12-06| 985.39
#2010-12-07| 986.86
#2010-12-08| 980.89
#2010-12-09| 964.73
#2010-12-10| 974.14
#2010-12-13| 989.70
#2010-12-14| 996.37
#2010-12-15| 998.77
#2010-12-16| 999.06
#2010-12-17|1003.27
#2010-12-20|1004.50
#2010-12-21|1021.32
#2010-12-22|1027.36
#2010-12-23|1022.74
#2010-12-24| .
#2010-12-27|1021.14
#2010-12-28|1019.38
#2010-12-29|1025.13
#2010-12-30|1022.72
#2010-12-31| .
#2011-01-03|1045.74
#2011-01-04|1031.01
#2011-01-05|1013.57
#2011-01-06| .
#2011-01-07|1022.23
#2011-01-10|1013.63
#2011-01-11|1040.27
#2011-01-12|1040.19
#2011-01-13|1033.05
#2011-01-14|1028.34
#2011-01-17|1022.00
#2011-01-18|1017.82
#2011-01-19| 987.46
#2011-01-20| 971.87
#2011-01-21| 981.79
#2011-01-24| 970.14
#2011-01-25| 988.16
#2011-01-26|1007.96
#2011-01-27|1003.76
#2011-01-28| 986.47
#2011-01-31| 980.30
#2011-02-01| 962.48
#2011-02-02| 943.34
#2011-02-03| 954.30
#2011-02-04| 962.03
#2011-02-07| 967.11
#2011-02-08| 952.96
#2011-02-09| 954.60
#2011-02-10| 949.18
#2011-02-11| 970.62
#2011-02-14| 968.83
#2011-02-15| 952.60
#2011-02-16| 957.39
#2011-02-17| 939.56
#2011-02-18| 946.00
#2011-02-21| 945.98
#2011-02-22| 943.89
#2011-02-23| 924.55
#2011-02-24| 933.71
#2011-02-25| 947.05
#2011-02-28| 963.21
#2011-03-01| 953.67
#2011-03-02| 939.63
#2011-03-03| 952.88
#2011-03-04| 953.02
#2011-03-07| 958.82
#2011-03-08| 960.22
#2011-03-09| 970.20
#2011-03-10| 958.50
#2011-03-11| 940.17
#2011-03-14| 927.66
#2011-03-15| 904.09
#2011-03-16| 904.44
#2011-03-17| 917.27
#2011-03-18| 936.73
#2011-03-21| 957.57
#2011-03-22| 951.43
#2011-03-23| 954.02
#2011-03-24| 974.80
#2011-03-25| 975.08
#2011-03-28| 978.11
#2011-03-29| 976.75
#2011-03-30| 991.73
#2011-03-31| 991.91
#2011-04-01|1003.14
#2011-04-04|1005.94
#2011-04-05|1003.02
#2011-04-06|1007.91
#2011-04-07| 996.51
#2011-04-08|1000.13
#2011-04-11| 992.69
#2011-04-12| 972.72
#2011-04-13| 979.10
#2011-04-14| 975.85
#2011-04-15| 970.97
#2011-04-18| 954.84
#2011-04-19| 981.13
#2011-04-20|1009.81
#2011-04-21|1015.44
#2011-04-22| .
#2011-04-25| .
#2011-04-26|1026.40
#2011-04-27|1027.16
#2011-04-28|1035.35
#2011-04-29|1051.78
#2011-05-02|1042.64
#2011-05-03|1034.66
#2011-05-04|1023.56
#2011-05-05|1016.38
#2011-05-06|1025.33
#2011-05-09|1032.66
#2011-05-10|1041.96
#2011-05-11|1043.40
#2011-05-12|1032.24
#2011-05-13|1032.50
#2011-05-16|1037.26
#2011-05-17|1023.50
#2011-05-18|1018.76
#2011-05-19|1029.83
#2011-05-20|1028.08
#2011-05-23|1000.42
#2011-05-24|1000.87
#2011-05-25|1008.49
#2011-05-26|1000.61
#2011-05-27|1010.27
#2011-05-30|1011.46
#2011-05-31|1019.62
#2011-06-01|1027.81
#2011-06-02| .
#2011-06-03| 999.58
#2011-06-06| .
#2011-06-07| 997.24
#2011-06-08| 970.35
#2011-06-09| 982.39
#2011-06-10| 960.37
#2011-06-13| 950.09
#2011-06-14| 973.78
#2011-06-15| 956.62
#2011-06-16| 948.03
#2011-06-17| 954.36
#2011-06-20| 936.18
#2011-06-21| 963.53
#2011-06-22| 948.25
#2011-06-23| 929.36
#2011-06-24| .
#2011-06-27| 948.97
#2011-06-28| 957.60
#2011-06-29| 986.49
#2011-06-30|1000.00
#2011-07-01|1002.64
#2011-07-04|1009.92
#2011-07-05|1009.49
#2011-07-06|1003.67
#2011-07-07|1019.58
#2011-07-08|1004.86
#2011-07-11| 984.91
#2011-07-12| 982.28
#2011-07-13|1001.33
#2011-07-14| 981.24
#2011-07-15| 957.32
#2011-07-18| 921.24
#2011-07-19| 942.49
#2011-07-20| 951.28
#2011-07-21| 940.60
#2011-07-22| 947.04
#2011-07-25| 940.47
#2011-07-26| 928.31
#2011-07-27| 917.74
#2011-07-28| 911.07
#2011-07-29| 912.49
#2011-08-01| 883.89
#2011-08-02| 851.04
#2011-08-03| 823.99
#2011-08-04| 779.33
#2011-08-05| 784.37
#2011-08-08| 740.58
#2011-08-09| 783.02
#2011-08-10| 756.70
#2011-08-11| 786.78
#2011-08-12| 803.68
#2011-08-15| 815.84
#2011-08-16| 803.86
#2011-08-17| 798.40
#2011-08-18| 738.00
#2011-08-19| 721.45
#2011-08-22| 728.63
#2011-08-23| 739.76
#2011-08-24| 756.30
#2011-08-25| 742.12
#2011-08-26| 748.41
#2011-08-29| 770.13
#2011-08-30| 774.11
#2011-08-31| 806.99
#2011-09-01| 808.57
#2011-09-02| 777.87
#2011-09-05| 742.02
#2011-09-06| 735.83
#2011-09-07| 766.84
#2011-09-08| 765.08
#2011-09-09| 741.14
#2011-09-12| 728.31
#2011-09-13| 736.16
#2011-09-14| 754.90
#2011-09-15| 777.76
#2011-09-16| 778.32
#2011-09-19| 751.37
#2011-09-20| 768.25
#2011-09-21| 758.14
#2011-09-22| 715.18
#2011-09-23| 704.97
#2011-09-26| 703.40
#2011-09-27| 748.79
#2011-09-28| 726.75
#2011-09-29| 745.75
#2011-09-30| 717.41
#2011-10-03| 710.26
#2011-10-04| 676.16
#2011-10-05| 703.66
#2011-10-06| 727.77
#2011-10-07| 726.82
#2011-10-10| 744.64
#2011-10-11| 744.69
#2011-10-12| 767.09
#2011-10-13| 744.62
#2011-10-14| 764.20
#2011-10-17| 754.55
#2011-10-18| 762.66
#2011-10-19| 753.30
#2011-10-20| 736.87
#2011-10-21| 762.87
#2011-10-24| 790.46
#2011-10-25| 784.91
#2011-10-26| 795.37
#2011-10-27| 842.31
#2011-10-28| 839.88
#2011-10-31| 807.16
#2011-11-01| 766.75
#2011-11-02| 781.12
#2011-11-03| 801.02
#2011-11-04| 805.89
#2011-11-07| 789.69
#2011-11-08| 792.54
#2011-11-09| 775.07
#2011-11-10| 771.12
#2011-11-11| 799.78
#2011-11-14| 790.48
#2011-11-15| 781.03
#2011-11-16| 780.34
#2011-11-17| 765.24
#2011-11-18| 757.32
#2011-11-21| 722.89
#2011-11-22| 718.88
#2011-11-23| 701.78
#2011-11-24| 710.89
#2011-11-25| 713.32
#2011-11-28| 747.28
#2011-11-29| 752.52
#2011-11-30| 796.86
#2011-12-01| 789.99
#2011-12-02| 799.04
#2011-12-05| 807.95
#2011-12-06| 794.96
#2011-12-07| 797.48
#2011-12-08| 770.84
#2011-12-09| 781.96
#2011-12-12| 762.16
#2011-12-13| 775.63
#2011-12-14| 753.57
#2011-12-15| 757.89
#2011-12-16| 756.72
#2011-12-19| 752.84
#2011-12-20| 772.72
#2011-12-21| 775.44
#2011-12-22| 784.40
#2011-12-23| 793.88
#2011-12-26| .
#2011-12-27| 793.22
#2011-12-28| 785.99
#2011-12-29| 792.52
#2011-12-30| 805.77
#2012-01-02| 817.76
#2012-01-03| 842.32
#2012-01-04| 837.91
#2012-01-05| 838.76
#2012-01-06| .
#2012-01-09| 835.88
#2012-01-10| 853.51
#2012-01-11| 852.89
#2012-01-12| 859.38
#2012-01-13| 860.16
#2012-01-16| 862.81
#2012-01-17| 875.55
#2012-01-18| 883.65
#2012-01-19| 894.01
#2012-01-20| 886.21
#2012-01-23| 892.99
#2012-01-24| 881.38
#2012-01-25| 889.19
#2012-01-26| 913.54
#2012-01-27| 911.86
#2012-01-30| 896.51
#2012-01-31| 899.85
#2012-02-01| 920.18
#2012-02-02| 926.36
#2012-02-03| 941.58
#2012-02-06| 939.38
#2012-02-07| 928.26
#2012-02-08| 927.92
#2012-02-09| 927.23
#2012-02-10| 919.76
#2012-02-13| 924.82
#2012-02-14| 920.45
#2012-02-15| 938.35
#2012-02-16| 943.56
#2012-02-17| 954.09
#2012-02-20| 970.18
#2012-02-21| 963.16
#2012-02-22| 952.12
#2012-02-23| 945.38
#2012-02-24| 948.01
#2012-02-27| 940.13
#2012-02-28| 949.44
#2012-02-29| 949.58
#2012-03-01| 949.25
#2012-03-02| 944.39
#2012-03-05| 934.66
#2012-03-06| 896.33
#2012-03-07| 904.30
#2012-03-08| 938.37
#2012-03-09| 940.94
#2012-03-12| 940.26
#2012-03-13| 947.42
#2012-03-14| 953.74
#2012-03-15| 961.17
#2012-03-16| 965.53
#2012-03-19| 960.44
#2012-03-20| 935.47
#2012-03-21| 924.45
#2012-03-22| 908.84
#2012-03-23| 918.37
#2012-03-26| 938.52
#2012-03-27| 934.65
#2012-03-28| 919.99
#2012-03-29| 905.99
#2012-03-30| 927.75
#2012-04-02| 940.90
#2012-04-03| 941.83
#2012-04-04| 907.31
#2012-04-05| 905.01
#2012-04-06| .
#2012-04-09| .
#2012-04-10| 883.62
#2012-04-11| 894.37
#2012-04-12| 920.46
#2012-04-13| 898.55
#2012-04-16| 907.42
#2012-04-17| 921.82
#2012-04-18| 911.81
#2012-04-19| 926.52
#2012-04-20| 937.95
#2012-04-23| 893.89
#2012-04-24| 904.75
#2012-04-25| 923.89
#2012-04-26| 920.01
#2012-04-27| 944.28
#2012-04-30| 944.79
#2012-05-01| .
#2012-05-02| 934.28
#2012-05-03| 937.09
#2012-05-04| 911.76
#2012-05-07| 913.31
#2012-05-08| 893.31
#2012-05-09| 892.23
#2012-05-10| 904.15
#2012-05-11| 906.83
#2012-05-14| 880.64
#2012-05-15| 875.98
#2012-05-16| 862.73
#2012-05-17| .
#2012-05-18| 835.44
#2012-05-21| 856.84
#2012-05-22| 885.17
#2012-05-23| 858.15
#2012-05-24| 865.53
#2012-05-25| 858.08
#2012-05-28| 867.06
#2012-05-29| 887.02
#2012-05-30| 871.80
#2012-05-31| 855.90
#2012-06-01| 836.26
#2012-06-04| 821.55
#2012-06-05| 827.85
#2012-06-06| .
#2012-06-07| 862.66
#2012-06-08| 848.25
#2012-06-11| 853.93
#2012-06-12| 856.55
#2012-06-13| 825.78
#2012-06-14| 817.52
#2012-06-15| 824.04
#2012-06-18| 825.53
#2012-06-19| 842.00
#2012-06-20| 856.67
#2012-06-21| 847.96
#2012-06-22| .
#2012-06-25| 817.57
#2012-06-26| 808.19
#2012-06-27| 818.07
#2012-06-28| 806.43
#2012-06-29| 849.55
#2012-07-02| 851.48
#2012-07-03| 868.02
#2012-07-04| 869.28
#2012-07-05| 869.38
#2012-07-06| 852.12
#2012-07-09| 846.06
#2012-07-10| 855.13
#2012-07-11| 843.19
#2012-07-12| 833.59
#2012-07-13| 850.47
#2012-07-16| 854.77
#2012-07-17| 842.20
#2012-07-18| 843.35
#2012-07-19| 860.51
#2012-07-20| 860.56
#2012-07-23| 840.33
#2012-07-24| 843.51
#2012-07-25| 848.24
#2012-07-26| 865.48
#2012-07-27| 879.46
#2012-07-30| 885.80
#2012-07-31| 882.62
#2012-08-01| 875.99
#2012-08-02| 865.21
#2012-08-03| 889.73
#2012-08-06| 898.09
#2012-08-07| 900.33
#2012-08-08| 900.46
#2012-08-09| 908.38
#2012-08-10| 902.39
#2012-08-13| 899.16
#2012-08-14| 898.53
#2012-08-15| 889.40
#2012-08-16| 892.74
#2012-08-17| 907.42
#2012-08-20| 901.94
#2012-08-21| 904.84
#2012-08-22| 884.48
#2012-08-23| 876.45
#2012-08-24| 874.12
#2012-08-27| 879.74
#2012-08-28| 858.63
#2012-08-29| 858.61
#2012-08-30| 853.02
#2012-08-31| 860.05
#2012-09-03| 867.98
#2012-09-04| 852.37
#2012-09-05| 853.00
#2012-09-06| 877.41
#2012-09-07| 900.49
#2012-09-10| 897.23
#2012-09-11| 908.35
#2012-09-12| 916.84
#2012-09-13| 913.81
#2012-09-14| 953.33
#2012-09-17| 944.92
#2012-09-18| 930.25
#2012-09-19| 934.60
#2012-09-20| 925.06
#2012-09-21| 925.45
#2012-09-24| 916.96
#2012-09-25| 923.54
#2012-09-26| 906.82
#2012-09-27| 912.14
#2012-09-28| 903.32
#2012-10-01| 920.67
#2012-10-02| 920.21
#2012-10-03| 916.60
#2012-10-04| 919.23
#2012-10-05| 934.23
#2012-10-08| 922.25
#2012-10-09| 917.36
#2012-10-10| 903.10
#2012-10-11| 904.15
#2012-10-12| 898.62
#2012-10-15| 901.83
#2012-10-16| 907.12
#2012-10-17| 915.82
#2012-10-18| 926.09
#2012-10-19| 911.61
#2012-10-22| 916.28
#2012-10-23| 893.00
#2012-10-24| 898.04
#2012-10-25| 903.33
#2012-10-26| 911.15
#2012-10-29| 909.41
#2012-10-30| 917.02
#2012-10-31| 914.99
#2012-11-01| 931.66
#2012-11-02| 941.55
#2012-11-05| 936.17
#2012-11-06| 947.62
#2012-11-07| 933.61
#2012-11-08| 927.58
#2012-11-09| 925.69
#2012-11-12| 927.04
#2012-11-13| 926.53
#2012-11-14| 924.33
#2012-11-15| 914.26
#2012-11-16| 908.97
#2012-11-19| 932.68
#2012-11-20| 940.55
#2012-11-21| 939.84
#2012-11-22| 948.06
#2012-11-23| 957.01
#2012-11-26| 956.01
#2012-11-27| 961.20
#2012-11-28| 956.01
#2012-11-29| 971.61
#2012-11-30| 974.00
#2012-12-03| 976.06
#2012-12-04| 973.69
#2012-12-05| 978.92
#2012-12-06| 987.87
#2012-12-07| 989.04
#2012-12-10| 994.32
#2012-12-11| 998.92
#2012-12-12| 992.10
#2012-12-13| 975.74
#2012-12-14| 980.99
#2012-12-17| 982.76
#2012-12-18| 988.39
#2012-12-19| 987.72
#2012-12-20| 987.06
#2012-12-21| 988.85
#2012-12-24| .
#2012-12-25| .
#2012-12-26| .
#2012-12-27| 989.62
#2012-12-28| 985.17
#2012-12-31| .
#2013-01-01| .
#2013-01-02|1010.27
#2013-01-03|1011.31
#2013-01-04|1015.68
#2013-01-07|1009.77
#2013-01-08|1004.12
#2013-01-09|1003.26
#2013-01-10|1000.49
#2013-01-11|1006.51
#2013-01-14|1004.63
#2013-01-15| 998.92
#2013-01-16|1004.58
#2013-01-17|1006.90
#2013-01-18|1007.39
#2013-01-21|1016.51
#2013-01-22|1016.80
#2013-01-23|1020.17
#2013-01-24|1022.84
#2013-01-25|1030.63
#2013-01-28|1032.49
#2013-01-29|1030.84
#2013-01-30|1025.36
#2013-01-31|1001.43
#2013-02-01|1010.15
#2013-02-04| 993.70
#2013-02-05|1005.29
#2013-02-06|1015.21
#2013-02-07|1008.96
#2013-02-08|1017.87
#2013-02-11|1014.42
#2013-02-12|1017.92
#2013-02-13|1035.63
#2013-02-14|1040.74
#2013-02-15|1044.79
#2013-02-18|1045.08
#2013-02-19|1054.39
#2013-02-20|1060.28
#2013-02-21|1048.42
#2013-02-22|1061.59
#2013-02-25|1054.60
#2013-02-26|1038.84
#2013-02-27|1048.27
#2013-02-28|1055.44
#2013-03-01|1050.41
#2013-03-04|1048.29
#2013-03-05|1058.33
#2013-03-06|1060.96
#2013-03-07|1061.57
#2013-03-08|1066.28
#2013-03-11|1067.78
#2013-03-12|1060.17
#2013-03-13|1055.74
#2013-03-14|1062.91
#2013-03-15|1065.49
#2013-03-18|1057.40
#2013-03-19|1039.91
#2013-03-20|1040.74
#2013-03-21|1028.68
#2013-03-22|1032.64
#2013-03-25|1034.98
#2013-03-26|1038.68
#2013-03-27|1038.61
#2013-03-28|1044.90
#2013-03-29| .
#2013-04-01| .
#2013-04-02|1046.35
#2013-04-03|1042.70
#2013-04-04|1024.74
#2013-04-05|1013.54
#2013-04-08|1011.47
#2013-04-09|1017.81
#2013-04-10|1035.71
#2013-04-11|1038.77
#2013-04-12|1028.67
#2013-04-15|1011.38
#2013-04-16|1004.02
#2013-04-17| 983.66
#2013-04-18| 985.11
#2013-04-19| 978.71
#2013-04-22| 972.15
#2013-04-23|1009.01
#2013-04-24|1013.91
#2013-04-25|1029.16
#2013-04-26|1029.23
#2013-04-29|1027.61
#2013-04-30|1031.18
#2013-05-01| .
#2013-05-02|1019.70
#2013-05-03|1034.34
#2013-05-06|1038.88
#2013-05-07|1043.53
#2013-05-08|1059.57
#2013-05-09| .
#2013-05-10|1064.43
#2013-05-13|1069.40
#2013-05-14|1074.89
#2013-05-15|1076.50
#2013-05-16|1082.95
#2013-05-17|1092.03
#2013-05-20|1094.03
#2013-05-21|1101.64
#2013-05-22|1103.58
#2013-05-23|1076.96
#2013-05-24|1072.97
#2013-05-27|1085.64
#2013-05-28|1093.84
#2013-05-29|1079.07
#2013-05-30|1088.91
#2013-05-31|1082.62
#2013-06-03|1081.50
#2013-06-04|1074.82
#2013-06-05|1056.08
#2013-06-06| .
#2013-06-07|1054.62
#2013-06-10|1060.53
#2013-06-11|1047.72
#2013-06-12|1041.42
#2013-06-13|1039.78
#2013-06-14|1039.28
#2013-06-17|1048.65
#2013-06-18|1050.74
#2013-06-19|1042.02
#2013-06-20|1009.67
#2013-06-21| .
#2013-06-24| 983.60
#2013-06-25|1001.92
#2013-06-26|1008.25
#2013-06-27|1023.49
#2013-06-28|1010.66
#2013-07-01|1018.75
#2013-07-02|1017.08
#2013-07-03|1006.81
#2013-07-04|1024.19
#2013-07-05|1015.56
#2013-07-08|1025.49
#2013-07-09|1037.86
#2013-07-10|1041.75
#2013-07-11|1057.20
#2013-07-12|1055.37
#2013-07-15|1056.79
#2013-07-16|1068.52
#2013-07-17|1074.41
#2013-07-18|1078.54
#2013-07-19|1071.80
#2013-07-22|1059.21
#2013-07-23|1062.79
#2013-07-24|1078.60
#2013-07-25|1076.43
#2013-07-26|1072.57
#2013-07-29|1068.56
#2013-07-30|1074.75
#2013-07-31|1074.51
#2013-08-01|1086.64
#2013-08-02|1085.68
#2013-08-05|1087.92
#2013-08-06|1081.88
#2013-08-07|1076.19
#2013-08-08|1079.48
#2013-08-09|1088.84
#2013-08-12|1092.94
#2013-08-13|1104.47
#2013-08-14|1107.70
#2013-08-15|1092.92
#2013-08-16|1104.66
#2013-08-19|1108.74
#2013-08-20|1103.16
#2013-08-21|1090.12
#2013-08-22|1102.13
#2013-08-23|1109.62
#2013-08-26|1112.23
#2013-08-27|1095.25
#2013-08-28|1084.50
#2013-08-29|1086.68
#2013-08-30|1084.26
#2013-09-02|1098.51
#2013-09-03|1100.30
#2013-09-04|1104.99
#2013-09-05|1110.31
#2013-09-06|1113.85
#2013-09-09|1113.90
#2013-09-10|1131.28
#2013-09-11|1137.59
#2013-09-12|1137.26
#2013-09-13|1136.03
#2013-09-16|1146.31
#2013-09-17|1142.45
#2013-09-18|1144.91
#2013-09-19|1157.39
#2013-09-20|1159.94
#2013-09-23|1148.00
#2013-09-24|1154.04
#2013-09-25|1143.91
#2013-09-26|1137.71
#2013-09-27|1128.94
#2013-09-30|1122.76
#2013-10-01|1132.96
#2013-10-02|1124.27
#2013-10-03|1119.64
#2013-10-04|1112.24
#2013-10-07|1105.46
#2013-10-08|1103.56
#2013-10-09|1092.38
#2013-10-10|1118.44
#2013-10-11|1125.81
#2013-10-14|1121.81
#2013-10-15|1118.49
#2013-10-16|1114.22
#2013-10-17|1096.81
#2013-10-18|1113.77
#2013-10-21|1122.09
#2013-10-22|1130.45
#2013-10-23|1126.73
#2013-10-24|1142.91
#2013-10-25|1117.10
#2013-10-28|1104.06
#2013-10-29|1106.16
#2013-10-30|1105.56
#2013-10-31|1100.55
#2013-11-01|1089.77
#2013-11-04|1097.97
#2013-11-05|1094.07
#2013-11-06|1111.92
#2013-11-07|1117.68
#2013-11-08|1114.10
#2013-11-11|1123.15
#2013-11-12|1114.13
#2013-11-13|1107.80
#2013-11-14|1121.97
#2013-11-15|1121.31
#2013-11-18|1127.85
#2013-11-19|1122.29
#2013-11-20|1121.01
#2013-11-21|1116.62
#2013-11-22|1122.65
#2013-11-25|1130.62
#2013-11-26|1132.31
#2013-11-27|1137.71
#2013-11-28|1139.14
#2013-11-29|1132.56
#2013-12-02|1125.82
#2013-12-03|1101.46
#2013-12-04|1097.14
#2013-12-05|1089.84
#2013-12-06|1095.77
#2013-12-09|1101.60
#2013-12-10|1093.65
#2013-12-11|1091.15
#2013-12-12|1076.41
#2013-12-13|1077.41
#2013-12-16|1088.19
#2013-12-17|1077.64
#2013-12-18|1084.38
#2013-12-19|1113.80
#2013-12-20|1114.60
#2013-12-23|1122.17
#2013-12-24| .
#2013-12-25| .
#2013-12-26| .
#2013-12-27|1133.66
#2013-12-30|1135.08
#2013-12-31| .
#2014-01-01| .
#2014-01-02|1128.93
#2014-01-03|1131.21
#2014-01-06| .
#2014-01-07|1138.86
#2014-01-08|1140.41
#2014-01-09|1136.64
#2014-01-10|1144.15
#2014-01-13|1147.84
#2014-01-14|1148.84
#2014-01-15|1161.10
#2014-01-16|1168.86
#2014-01-17|1180.53
#2014-01-20|1176.06
#2014-01-21|1171.07
#2014-01-22|1174.16
#2014-01-23|1156.50
#2014-01-24|1135.93
#2014-01-27|1134.18
#2014-01-28|1150.64
#2014-01-29|1144.74
#2014-01-30|1134.91
#2014-01-31|1139.66
#2014-02-03|1114.94
#2014-02-04|1107.61
#2014-02-05|1116.86
#2014-02-06|1140.83
#2014-02-07|1146.62
#2014-02-10|1145.80
#2014-02-11|1164.26
#2014-02-12|1163.25
#2014-02-13|1156.83
#2014-02-14|1171.51
#2014-02-17|1173.26
#2014-02-18|1163.35
#2014-02-19|1173.80
#2014-02-20|1174.66
#2014-02-21|1180.63
#2014-02-24|1226.46
#2014-02-25|1225.80
#2014-02-26|1225.95
#2014-02-27|1224.49
#2014-02-28|1226.43
#2014-03-03|1197.26
#2014-03-04|1225.43
#2014-03-05|1227.60
#2014-03-06|1243.54
#2014-03-07|1232.17
#2014-03-10|1230.77
#2014-03-11|1224.75
#2014-03-12|1216.24
#2014-03-13|1207.01
#2014-03-14|1206.98
#2014-03-17|1226.71
#2014-03-18|1234.05
#2014-03-19|1229.53
#2014-03-20|1227.75
#2014-03-21|1225.24
#2014-03-24|1207.87
#2014-03-25|1221.98
#2014-03-26|1228.90
#2014-03-27|1228.55
#2014-03-28|1242.69
#2014-03-31|1257.81
#2014-04-01|1268.70
#2014-04-02|1271.06
#2014-04-03|1268.61
#2014-04-04|1280.10
#2014-04-07|1272.04
#2014-04-08|1273.26
#2014-04-09|1277.02
#2014-04-10|1270.25
#2014-04-11|1257.27
#2014-04-14|1260.96
#2014-04-15|1242.13
#2014-04-16|1252.21
#2014-04-17|1254.73
#2014-04-18| .
#2014-04-21| .
#2014-04-22|1277.56
#2014-04-23|1261.39
#2014-04-24|1278.82
#2014-04-25|1269.84
#2014-04-28|1264.43
#2014-04-29|1269.55
#2014-04-30|1275.61
#2014-05-01| .
#2014-05-02|1279.42
#2014-05-05|1273.83
#2014-05-06|1268.38
#2014-05-07|1263.17
#2014-05-08|1276.58
#2014-05-09|1278.02
#2014-05-12|1291.28
#2014-05-13|1299.24
#2014-05-14|1304.01
#2014-05-15|1302.21
#2014-05-16|1290.66
#2014-05-19|1290.90
#2014-05-20|1292.24
#2014-05-21|1291.81
#2014-05-22|1298.17
#2014-05-23|1301.19
#2014-05-26|1305.17
#2014-05-27|1305.98
#2014-05-28|1304.19
#2014-05-29| .
#2014-05-30|1304.28
#2014-06-02|1300.58
#2014-06-03|1295.33
#2014-06-04|1298.05
#2014-06-05|1289.34
#2014-06-06| .
#2014-06-09|1302.40
#2014-06-10|1300.41
#2014-06-11|1295.22
#2014-06-12|1295.57
#2014-06-13|1289.78
#2014-06-16|1279.18
#2014-06-17|1276.90
#2014-06-18|1272.91
#2014-06-19|1289.12
#2014-06-20| .
#2014-06-23|1292.61
#2014-06-24|1299.01
#2014-06-25|1282.63
#2014-06-26|1281.01
#2014-06-27|1286.47
#2014-06-30|1286.24
#2014-07-01|1290.18
#2014-07-02|1295.13
#2014-07-03|1323.88
#2014-07-04|1322.30
#2014-07-07|1316.86
#2014-07-08|1303.56
#2014-07-09|1301.63
#2014-07-10|1279.22
#2014-07-11|1279.37
#2014-07-14|1300.58
#2014-07-15|1285.85
#2014-07-16|1308.62
#2014-07-17|1299.73
#2014-07-18|1276.46
#2014-07-21|1267.54
#2014-07-22|1284.20
#2014-07-23|1284.38
#2014-07-24|1291.30
#2014-07-25|1289.21
#2014-07-28|1283.19
#2014-07-29|1279.00
#2014-07-30|1274.30
#2014-07-31|1257.96
#2014-08-01|1244.65
#2014-08-04|1245.71
#2014-08-05|1252.91
#2014-08-06|1234.52
#2014-08-07|1223.94
#2014-08-08|1220.76
#2014-08-11|1246.19
#2014-08-12|1242.16
#2014-08-13|1247.67
#2014-08-14|1242.65
#2014-08-15|1237.43
#2014-08-18|1253.54
#2014-08-19|1265.72
#2014-08-20|1259.88
#2014-08-21|1264.80
#2014-08-22|1259.67
#2014-08-25|1271.93
#2014-08-26|1275.43
#2014-08-27|1274.65
#2014-08-28|1260.95
#2014-08-29|1258.92
#2014-09-01|1255.38
#2014-09-02|1259.82
#2014-09-03|1268.48
#2014-09-04|1267.92
#2014-09-05|1257.72
#2014-09-08|1259.85
#2014-09-09|1255.96
#2014-09-10|1249.42
#2014-09-11|1244.91
#2014-09-12|1249.83
#2014-09-15|1252.82
#2014-09-16|1257.50
#2014-09-17|1268.46
#2014-09-18|1266.12
#2014-09-19|1266.11
#2014-09-22|1261.94
#2014-09-23|1241.48
#2014-09-24|1237.60
#2014-09-25|1228.51
#2014-09-26|1234.57
#2014-09-29|1234.98
#2014-09-30|1241.56
#2014-10-01|1221.06
#2014-10-02|1198.37
#2014-10-03|1209.01
#2014-10-06|1200.13
#2014-10-07|1176.25
#2014-10-08|1165.96
#2014-10-09|1169.48
#2014-10-10|1144.46
#2014-10-13|1137.62
#2014-10-14|1164.30
#2014-10-15|1130.33
#2014-10-16|1136.14
#2014-10-17|1171.03
#2014-10-20|1168.83
#2014-10-21|1191.38
#2014-10-22|1211.45
#2014-10-23|1229.94
#2014-10-24|1238.66
#2014-10-27|1235.96
#2014-10-28|1252.34
#2014-10-29|1260.48
#2014-10-30|1260.79
#2014-10-31|1278.79
#2014-11-03|1266.85
#2014-11-04|1266.84
#2014-11-05|1279.85
#2014-11-06|1285.55
#2014-11-07|1291.78
#2014-11-10|1304.46
#2014-11-11|1304.11
#2014-11-12|1291.81
#2014-11-13|1295.89
#2014-11-14|1288.08
#2014-11-17|1284.26
#2014-11-18|1297.37
#2014-11-19|1286.96
#2014-11-20| .
#2014-11-21|1300.31
#2014-11-24|1306.41
#2014-11-25|1315.34
#2014-11-26|1305.97
#2014-11-27|1304.86
#2014-11-28|1288.64
#2014-12-01|1279.58
#2014-12-02|1281.85
#2014-12-03|1292.48
#2014-12-04|1284.93
#2014-12-05| .
#2014-12-08|1301.60
#2014-12-09|1285.77
#2014-12-10|1287.40
#2014-12-11|1283.81
#2014-12-12|1265.04
#2014-12-15|1255.26
#2014-12-16|1271.88
#2014-12-17|1267.68
#2014-12-18|1295.21
#2014-12-19|1308.24
#2014-12-22|1314.23
#2014-12-23|1327.69
#2014-12-24| .
#2014-12-25| .
#2014-12-26| .
#2014-12-29|1330.32
#2014-12-30|1317.20
#2014-12-31| .
#2015-01-01| .
#2015-01-02|1316.65
#2015-01-05|1316.69
#2015-01-06| .
#2015-01-07|1287.78
#2015-01-08|1321.89
#2015-01-09|1317.07
#2015-01-12|1331.13
#2015-01-13|1342.32
#2015-01-14|1309.32
#2015-01-15|1331.84
#2015-01-16|1337.89
#2015-01-19|1343.44
#2015-01-20|1359.31
#2015-01-21|1374.95
#2015-01-22|1401.86
#2015-01-23|1416.62
#2015-01-26|1434.64
#2015-01-27|1400.87
#2015-01-28|1427.69
#2015-01-29|1436.55
#2015-01-30|1440.10
#2015-02-02|1440.89
#2015-02-03|1458.97
#2015-02-04|1456.91
#2015-02-05|1472.88
#2015-02-06|1490.19
#2015-02-09|1488.70
#2015-02-10|1492.12
#2015-02-11|1483.30
#2015-02-12|1530.03
#2015-02-13|1543.72
#2015-02-16|1547.19
#2015-02-17|1530.85
#2015-02-18|1556.44
#2015-02-19|1562.05
#2015-02-20|1567.07
#2015-02-23|1578.97
#2015-02-24|1573.30
#2015-02-25|1570.92
#2015-02-26|1579.07
#2015-02-27|1577.40
#2015-03-02|1562.70
#2015-03-03|1530.16
#2015-03-04|1524.46
#2015-03-05|1536.93
#2015-03-06|1528.62
#2015-03-09|1528.86
#2015-03-10|1513.14
#2015-03-11|1541.93
#2015-03-12|1543.78
#2015-03-13|1546.28
#2015-03-16|1566.75
#2015-03-17|1555.90
#2015-03-18|1590.45
#2015-03-19|1596.68
#2015-03-20|1613.34
#2015-03-23|1597.54
#2015-03-24|1613.51
#2015-03-25|1610.73
#2015-03-26|1600.31
#2015-03-27|1601.13
#2015-03-30|1626.05
#2015-03-31|1614.13
#2015-04-01|1609.29
#2015-04-02|1623.38
#2015-04-03| .
#2015-04-06| .
#2015-04-07|1646.17
#2015-04-08|1635.11
#2015-04-09|1650.95
#2015-04-10|1660.98
#2015-04-13|1669.70
#2015-04-14|1675.67
#2015-04-15|1681.47
#2015-04-16|1665.53
#2015-04-17|1616.93
#2015-04-20|1639.53
#2015-04-21|1667.06
#2015-04-22|1696.73
#2015-04-23|1677.74
#2015-04-24|1692.04
#2015-04-27|1725.56
#2015-04-28|1665.45
#2015-04-29|1605.36
#2015-04-30|1613.76
#2015-05-01| .
#2015-05-04|1620.94
#2015-05-05|1588.88
#2015-05-06|1567.54
#2015-05-07|1569.54
#2015-05-08|1592.46
#2015-05-11|1596.02
#2015-05-12|1578.87
#2015-05-13|1596.49
#2015-05-14| .
#2015-05-15|1593.35
#2015-05-18|1613.99
#2015-05-19|1627.97
#2015-05-20|1626.43
#2015-05-21|1640.20
#2015-05-22|1645.88
#2015-05-25|1643.17
#2015-05-26|1636.30
#2015-05-27|1663.19
#2015-05-28|1662.64
#2015-05-29|1636.33
#2015-06-01|1642.83
#2015-06-02|1633.63
#2015-06-03|1639.59
#2015-06-04|1618.19
#2015-06-05|1598.89
#2015-06-08|1586.94
#2015-06-09|1588.31
#2015-06-10|1608.87
#2015-06-11|1593.98
#2015-06-12|1585.91
#2015-06-15|1549.39
#2015-06-16|1570.00
#2015-06-17|1553.31
#2015-06-18|1543.00
#2015-06-19| .
#2015-06-22|1575.82
#2015-06-23|1590.19
#2015-06-24|1575.71
#2015-06-25|1572.25
#2015-06-26|1574.46
#2015-06-29|1534.99
#2015-06-30|1518.28
#2015-07-01|1551.90
#2015-07-02|1546.05
#2015-07-03|1543.18
#2015-07-06|1515.08
#2015-07-07|1489.92
#2015-07-08|1491.01
#2015-07-09|1518.31
#2015-07-10|1549.52
#2015-07-13|1571.06
#2015-07-14|1568.85
#2015-07-15|1528.05
#2015-07-16|1594.86
#2015-07-17|1572.67
#2015-07-20|1606.05
#2015-07-21|1586.50
#2015-07-22|1560.65
#2015-07-23|1559.97
#2015-07-24|1546.07
#2015-07-27|1507.33
#2015-07-28|1517.26
#2015-07-29|1527.00
#2015-07-30|1538.99
#2015-07-31|1549.48
#2015-08-03|1554.07
#2015-08-04|1545.48
#2015-08-05|1560.36
#2015-08-06|1559.21
#2015-08-07|1558.51
#2015-08-10|1587.77
#2015-08-11|1560.29
#2015-08-12|1518.90
#2015-08-13|1546.56
#2015-08-14|1540.57
#2015-08-17|1538.64
#2015-08-18|1530.07
#2015-08-19|1495.53
#2015-08-20|1475.50
#2015-08-21|1441.73
#2015-08-24|1376.51
#2015-08-25|1415.38
#2015-08-26|1397.48
#2015-08-27|1439.57
#2015-08-28|1444.31
#2015-08-31|1444.64
#2015-09-01|1414.47
#2015-09-02|1412.17
#2015-09-03|1434.97
#2015-09-04|1400.25
#2015-09-07|1409.32
#2015-09-08|1424.90
#2015-09-09|1450.91
#2015-09-10|1437.31
#2015-09-11|1432.97
#2015-09-14|1412.22
#2015-09-15|1419.05
#2015-09-16|1435.85
#2015-09-17|1423.96
#2015-09-18|1386.96
#2015-09-21|1393.61
#2015-09-22|1360.17
#2015-09-23|1359.91
#2015-09-24|1318.24
#2015-09-25|1340.06
#2015-09-28|1316.09
#2015-09-29|1333.35
#2015-09-30|1358.71
#2015-10-01|1352.15
#2015-10-02|1357.44
#2015-10-05|1405.46
#2015-10-06|1407.17
#2015-10-07|1408.32
#2015-10-08|1420.07
#2015-10-09|1450.28
#2015-10-12|1442.17
#2015-10-13|1416.27
#2015-10-14|1397.68
#2015-10-15|1401.89
#2015-10-16|1373.84
#2015-10-19|1370.26
#2015-10-20|1391.92
#2015-10-21|1400.49
#2015-10-22|1436.59
#2015-10-23|1472.44
#2015-10-26|1482.60
#2015-10-27|1475.18
#2015-10-28|1484.69
#2015-10-29|1474.78
#2015-10-30|1491.28
#2015-11-02|1501.19
#2015-11-03|1516.75
#2015-11-04|1551.70
#2015-11-05|1551.72
#2015-11-06|1559.71
#2015-11-09|1545.72
#2015-11-10|1533.52
#2015-11-11|1548.33
#2015-11-12|1521.82
#2015-11-13|1516.19
#2015-11-16|1530.20
#2015-11-17|1556.28
#2015-11-18|1560.67
#2015-11-19|1555.60
#2015-11-20|1571.23
#2015-11-23|1572.61
#2015-11-24|1544.19
#2015-11-25|1565.45
#2015-11-26|1575.25
#2015-11-27|1580.07
#2015-11-30|1609.34
#2015-12-01|1596.14
#2015-12-02|1605.99
#2015-12-03|1572.89
#2015-12-04|1558.58
#2015-12-07|1569.45
#2015-12-08|1529.71
#2015-12-09|1517.21
#2015-12-10|1510.24
#2015-12-11|1470.87
#2015-12-14|1453.86
#2015-12-15|1468.55
#2015-12-16|1473.13
#2015-12-17|1486.45
#2015-12-18|1466.47
#2015-12-21|1463.84
#2015-12-22|1461.03
#2015-12-23|1492.47
#2015-12-24| .
#2015-12-25| .
#2015-12-28|1480.05
#2015-12-29|1497.73
#2015-12-30|1497.12
#2015-12-31| .
#2016-01-01| .
#2016-01-04|1447.97
#2016-01-05|1432.92
#2016-01-06| .
#2016-01-07|1405.03
#2016-01-08|1389.71
#2016-01-11|1388.93
#2016-01-12|1390.92
#2016-01-13|1400.23
#2016-01-14|1376.64
#2016-01-15|1333.89
#2016-01-18|1340.36
#2016-01-19|1365.06
#2016-01-20|1325.07
#2016-01-21|1347.61
#2016-01-22|1395.20
#2016-01-25|1387.85
#2016-01-26|1417.97
#2016-01-27|1429.22
#2016-01-28|1400.60
#2016-01-29|1417.92
#2016-02-01|1405.05
#2016-02-02|1376.88
#2016-02-03|1368.73
#2016-02-04|1402.86
#2016-02-05|1404.18
#2016-02-08|1332.28
#2016-02-09|1334.71
#2016-02-10|1355.59
#2016-02-11|1313.89
#2016-02-12|1358.73
#2016-02-15|1404.81
#2016-02-16|1398.63
#2016-02-17|1454.88
#2016-02-18|1458.52
#2016-02-19|1451.33
#2016-02-22|1481.35
#2016-02-23|1463.64
#2016-02-24|1421.20
#2016-02-25|1450.28
#2016-02-26|1457.97
#2016-02-29|1466.89
#2016-03-01|1485.76
#2016-03-02|1471.85
#2016-03-03|1484.95
#2016-03-04|1507.00
#2016-03-07|1500.68
#2016-03-08|1482.18
#2016-03-09|1484.01
#2016-03-10|1459.62
#2016-03-11|1486.95
#2016-03-14|1492.47
#2016-03-15|1473.31
#2016-03-16|1463.76
#2016-03-17|1476.20
#2016-03-18|1487.93
#2016-03-21|1479.09
#2016-03-22|1492.35
#2016-03-23|1490.17
#2016-03-24|1471.65
#2016-03-25| .
#2016-03-28| .
#2016-03-29|1472.79
#2016-03-30|1512.63
#2016-03-31|1506.46
#2016-04-01|1500.96
#2016-04-04|1502.33
#2016-04-05|1477.07
#2016-04-06|1486.02
#2016-04-07|1467.66
#2016-04-08|1502.71
#2016-04-11|1505.36
#2016-04-12|1507.15
#2016-04-13|1521.78
#2016-04-14|1523.36
#2016-04-15|1524.33
#2016-04-18|1525.11
#2016-04-19|1558.35
#2016-04-20|1570.77
#2016-04-21|1575.00
#2016-04-22|1568.36
#2016-04-25|1564.88
#2016-04-26|1557.01
#2016-04-27|1560.08
#2016-04-28|1567.34
#2016-04-29|1536.26
#2016-05-02|1523.90
#2016-05-03|1511.45
#2016-05-04|1501.51
#2016-05-05| .
#2016-05-06|1501.67
#2016-05-09|1510.70
#2016-05-10|1518.29
#2016-05-11|1526.73
#2016-05-12|1516.63
#2016-05-13|1531.26
#2016-05-16|1549.80
#2016-05-17|1550.24
#2016-05-18|1552.27
#2016-05-19|1531.58
#2016-05-20|1557.02
#2016-05-23|1562.99
#2016-05-24|1570.24
#2016-05-25|1574.86
#2016-05-26|1582.57
#2016-05-27|1582.13
#2016-05-30|1583.05
#2016-05-31|1586.93
#2016-06-01|1575.73
#2016-06-02|1575.22
#2016-06-03|1561.46
#2016-06-06| .
#2016-06-07|1591.48
#2016-06-08|1590.00
#2016-06-09|1574.81
#2016-06-10|1540.36
#2016-06-13|1513.89
#2016-06-14|1490.43
#2016-06-15|1511.50
#2016-06-16|1481.80
#2016-06-17|1505.65
#2016-06-20|1549.23
#2016-06-21|1560.96
#2016-06-22|1570.23
#2016-06-23|1591.68
#2016-06-24| .
#2016-06-27|1446.79
#2016-06-28|1475.39
#2016-06-29|1507.29
#2016-06-30|1530.93
#2016-07-01|1555.54
#2016-07-04|1541.52
#2016-07-05|1514.55
#2016-07-06|1497.46
#2016-07-07|1521.67
#2016-07-08|1546.55
#2016-07-11|1583.21
#2016-07-12|1586.36
#2016-07-13|1597.14
#2016-07-14|1612.06
#2016-07-15|1624.02
#2016-07-18|1623.90
#2016-07-19|1650.32
#2016-07-20|1663.97
#2016-07-21|1652.83
#2016-07-22|1643.75
#2016-07-25|1655.92
#2016-07-26|1650.78
#2016-07-27|1668.02
#2016-07-28|1666.16
#2016-07-29|1668.47
#2016-08-01|1656.30
#2016-08-02|1634.06
#2016-08-03|1623.71
#2016-08-04|1643.85
#2016-08-05|1652.45
#2016-08-08|1662.78
#2016-08-09|1695.51
#2016-08-10|1689.27
#2016-08-11|1697.39
#2016-08-12|1697.99
#2016-08-15|1702.82
#2016-08-16|1681.89
#2016-08-17|1660.27
#2016-08-18|1682.64
#2016-08-19|1672.87
#2016-08-22|1676.17
#2016-08-23|1693.80
#2016-08-24|1695.97
#2016-08-25|1684.19
#2016-08-26|1701.51
#2016-08-29|1704.12
#2016-08-30|1701.90
#2016-08-31|1692.14
#2016-09-01|1691.43
#2016-09-02|1707.58
#2016-09-05|1721.26
#2016-09-06|1724.25
#2016-09-07|1731.42
#2016-09-08|1725.30
#2016-09-09|1705.11
#2016-09-12|1697.10
#2016-09-13|1696.43
#2016-09-14|1699.63
#2016-09-15|1715.27
#2016-09-16|1703.11
#2016-09-19|1727.51
#2016-09-20|1719.65
#2016-09-21|1721.28
#2016-09-22|1749.06
#2016-09-23|1735.96
#2016-09-26|1715.74
#2016-09-27|1720.03
#2016-09-28|1732.72
#2016-09-29|1735.97
#2016-09-30|1744.89
#2016-10-03|1740.44
#2016-10-04|1756.11
#2016-10-05|1747.43
#2016-10-06|1750.70
#2016-10-07|1746.32
#2016-10-10|1760.88
#2016-10-11|1745.81
#2016-10-12|1741.97
#2016-10-13|1725.59
#2016-10-14|1743.28
#2016-10-17|1733.62
#2016-10-18|1757.11
#2016-10-19|1759.32
#2016-10-20|1776.55
#2016-10-21|1760.65
#2016-10-24|1757.27
#2016-10-25|1740.51
#2016-10-26|1740.59
#2016-10-27|1734.47
#2016-10-28|1744.05
#2016-10-31|1729.83
#2016-11-01|1713.03
#2016-11-02|1692.99
#2016-11-03|1689.70
#2016-11-04|1669.13
#2016-11-07|1709.51
#2016-11-08|1709.86
#2016-11-09|1755.02
#2016-11-10|1774.34
#2016-11-11|1751.27
#2016-11-14|1741.60
#2016-11-15|1759.06
#2016-11-16|1753.58
#2016-11-17|1763.39
#2016-11-18|1775.69
#2016-11-21|1780.07
#2016-11-22|1783.97
#2016-11-23|1785.30
#2016-11-24|1787.89
#2016-11-25|1796.60
#2016-11-28|1779.03
#2016-11-29|1766.37
#2016-11-30|1785.61
#2016-12-01|1788.69
#2016-12-02|1776.21
#2016-12-05|1791.85
#2016-12-06|1796.82
#2016-12-07|1804.87
#2016-12-08|1822.78
#2016-12-09|1822.95
#2016-12-12|1821.74
#2016-12-13|1834.83
#2016-12-14|1826.89
#2016-12-15|1844.99
#2016-12-16|1842.62
#2016-12-19|1837.94
#2016-12-20|1833.66
#2016-12-21|1831.60
#2016-12-22|1823.79
#2016-12-23|1830.27
#2016-12-26| .
#2016-12-27|1841.29
#2016-12-28|1838.70
#2016-12-29|1825.13
#2016-12-30|1824.51
#2017-01-02|1838.17
#2017-01-03|1846.14
#2017-01-04|1841.28
#2017-01-05|1829.90
#2017-01-06| .
#2017-01-09|1837.17
#2017-01-10|1846.30
#2017-01-11|1845.94
#2017-01-12|1829.62
#2017-01-13|1840.83
#2017-01-16|1840.01
#2017-01-17|1831.24
#2017-01-18|1841.75
#2017-01-19|1842.39
#2017-01-20|1856.54
#2017-01-23|1838.94
#2017-01-24|1865.60
#2017-01-25|1893.23
#2017-01-26|1900.63
#2017-01-27|1876.08
#2017-01-30|1864.49
#2017-01-31|1866.81
#2017-02-01|1890.10
#2017-02-02|1891.38
#2017-02-03|1896.24
#2017-02-06|1887.29
#2017-02-07|1898.35
#2017-02-08|1890.00
#2017-02-09|1888.25
#2017-02-10|1902.05
#2017-02-13|1920.31
#2017-02-14|1918.03
#2017-02-15|1922.47
#2017-02-16|1921.62
#2017-02-17|1912.65
#2017-02-20|1925.78
#2017-02-21|1946.23
#2017-02-22|1937.31
#2017-02-23|1936.98
#2017-02-24|1915.72
#2017-02-27|1917.66
#2017-02-28|1927.69
#2017-03-01|1960.15
#2017-03-02|1948.03
#2017-03-03|1946.49
#2017-03-06|1936.46
#2017-03-07|1951.06
#2017-03-08|1954.08
#2017-03-09|1945.41
#2017-03-10|1942.27
#2017-03-13|1959.76
#2017-03-14|1949.58
#2017-03-15|1968.61
#2017-03-16|1978.05
#2017-03-17|1982.34
#2017-03-20|1988.34
#2017-03-21|1965.66
#2017-03-22|1958.64
#2017-03-23|1986.62
#2017-03-24|1987.20
#2017-03-27|1967.84
#2017-03-28|1986.98
#2017-03-29|1999.05
#2017-03-30|2013.66
#2017-03-31|2024.06
#2017-04-03|2005.27
#2017-04-04|2007.70
#2017-04-05|2008.04
#2017-04-06|2019.00
#2017-04-07|2037.69
#2017-04-10|2041.07
#2017-04-11|2045.62
#2017-04-12|2053.72
#2017-04-13|2041.15
#2017-04-14| .
#2017-04-17| .
#2017-04-18|2024.65
#2017-04-19|2042.59
#2017-04-20|2046.02
#2017-04-21|2058.82
#2017-04-24|2104.55
#2017-04-25|2145.57
#2017-04-26|2172.85
#2017-04-27|2173.87
#2017-04-28|2185.56
#2017-05-01| .
#2017-05-02|2204.65
#2017-05-03|2184.12
#2017-05-04|2194.93
#2017-05-05|2192.06
#2017-05-08|2180.38
#2017-05-09|2198.91
#2017-05-10|2198.23
#2017-05-11|2196.04
#2017-05-12|2177.82
#2017-05-15|2173.64
#2017-05-16|2180.73
#2017-05-17|2137.95
#2017-05-18|2108.69
#2017-05-19|2130.96
#2017-05-22|2121.89
#2017-05-23|2136.36
#2017-05-24|2137.36
#2017-05-25| .
#2017-05-26|2141.28
#2017-05-29|2133.80
#2017-05-30|2151.26
#2017-05-31|2156.34
#2017-06-01|2164.22
#2017-06-02|2185.85
#2017-06-05|2163.50
#2017-06-06| .
#2017-06-07|2177.65
#2017-06-08|2180.55
#2017-06-09|2207.41
#2017-06-12|2168.23
#2017-06-13|2188.08
#2017-06-14|2173.58
#2017-06-15|2154.68
#2017-06-16|2189.60
#2017-06-19|2213.16
#2017-06-20|2205.94
#2017-06-21|2203.56
#2017-06-22|2216.31
#2017-06-23| .
#2017-06-26|2210.73
#2017-06-27|2181.76
#2017-06-28|2172.42
#2017-06-29|2122.15
#2017-06-30|2119.00
#2017-07-03|2138.45
#2017-07-04|2120.35
#2017-07-05|2136.81
#2017-07-06|2129.07
#2017-07-07|2123.99
#2017-07-10|2141.36
#2017-07-11|2130.36
#2017-07-12|2177.22
#2017-07-13|2155.92
#2017-07-14|2159.70
#2017-07-17|2125.16
#2017-07-18|2107.32
#2017-07-19|2093.15
#2017-07-20|2083.22
#2017-07-21|2046.27
#2017-07-24|2030.32
#2017-07-25|2037.86
#2017-07-26|2049.29
#2017-07-27|2036.21
#2017-07-28|2016.44
#2017-07-31|2003.26
#2017-08-01|2027.42
#2017-08-02|2011.66
#2017-08-03|2010.19
#2017-08-04|2030.13
#2017-08-07|2036.89
#2017-08-08|2051.63
#2017-08-09|2034.73
#2017-08-10|2013.66
#2017-08-11|1991.80
#2017-08-14|2007.76
#2017-08-15|1991.90
#2017-08-16|2007.02
#2017-08-17|1994.05
#2017-08-18|1977.66
#2017-08-21|1969.39
#2017-08-22|2011.54
#2017-08-23|2012.70
#2017-08-24|2001.32
#2017-08-25|2007.12
#2017-08-28|1991.17
#2017-08-29|1965.56
#2017-08-30|1982.22
#2017-08-31|2008.92
#2017-09-01|2045.78
#2017-09-04|2042.35
#2017-09-05|2046.98
#2017-09-06|2036.56
#2017-09-07|2060.17
#2017-09-08|2055.20
#2017-09-11|2079.13
#2017-09-12|2087.24
#2017-09-13|2087.71
#2017-09-14|2099.78
#2017-09-15|2090.12
#2017-09-18|2107.24
#2017-09-19|2110.31
#2017-09-20|2106.19
#2017-09-21|2124.30
#2017-09-22|2125.69
#2017-09-25|2126.23
#2017-09-26|2132.19
#2017-09-27|2151.89
#2017-09-28|2176.86
#2017-09-29|2189.71
#2017-10-02|2193.69
#2017-10-03|2202.85
#2017-10-04|2209.71
#2017-10-05|2194.37
#2017-10-06|2177.91
#2017-10-09|2175.33
#2017-10-10|2168.24
#2017-10-11|2166.36
#2017-10-12|2170.97
#2017-10-13|2177.60
#2017-10-16|2171.61
#2017-10-17|2160.00
#2017-10-18|2187.64
#2017-10-19|2197.24
#2017-10-20|2228.46
#2017-10-23|2226.58
#2017-10-24|2217.76
#2017-10-25|2223.20
#2017-10-26|2255.73
#2017-10-27|2260.09
#2017-10-30|2256.49
#2017-10-31|2273.61
#2017-11-01|2276.00
#2017-11-02|2274.36
#2017-11-03|2295.56
#2017-11-06|2283.38
#2017-11-07|2268.72
#2017-11-08|2256.34
#2017-11-09|2218.78
#2017-11-10|2205.23
#2017-11-13|2198.71
#2017-11-14|2200.82
#2017-11-15|2197.87
#2017-11-16|2222.56
#2017-11-17|2201.45
#2017-11-20|2220.90
#2017-11-21|2242.21
#2017-11-22|2219.01
#2017-11-23|2210.40
#2017-11-24|2215.15
#2017-11-27|2203.66
#2017-11-28|2224.07
#2017-11-29|2204.15
#2017-11-30|2193.51
#2017-12-01|2169.78
#2017-12-04|2207.99
#2017-12-05|2204.73
#2017-12-06|2180.62
#2017-12-07|2174.31
#2017-12-08|2177.63
#2017-12-11|2188.35
#2017-12-12|2192.09
#2017-12-13|2172.24
#2017-12-14|2167.02
#2017-12-15|2159.52
#2017-12-18|2198.08
#2017-12-19|2198.88
#2017-12-20|2194.66
#2017-12-21|2204.07
#2017-12-22|2195.95
#2017-12-25| .
#2017-12-26| .
#2017-12-27|2182.15
#2017-12-28|2174.95
#2017-12-29|2157.77
#2018-01-01| .
#2018-01-02|2159.89
#2018-01-03|2184.04
#2018-01-04|2210.90
#2018-01-05|2230.27
#2018-01-08|2247.12
#2018-01-09|2260.59
#2018-01-10|2251.52
#2018-01-11|2253.03
#2018-01-12|2255.79
#2018-01-15|2261.04
#2018-01-16|2263.05
#2018-01-17|2256.69
#2018-01-18|2261.75
#2018-01-19|2282.96
#2018-01-22|2281.93
#2018-01-23|2287.25
#2018-01-24|2269.21
#2018-01-25|2243.36
#2018-01-26|2247.52
#2018-01-29|2229.62
#2018-01-30|2221.41
#2018-01-31|2231.29
#2018-02-01|2230.74
#2018-02-02|2189.56
#2018-02-05|2131.03
#2018-02-06|2098.23
#2018-02-07|2153.01
#2018-02-08|2100.05
#2018-02-09|2069.09
#2018-02-12|2100.49
#2018-02-13|2085.49
#2018-02-14|2111.95
#2018-02-15|2128.10
#2018-02-16|2153.71
#2018-02-19|2144.38
#2018-02-20|2185.60
#2018-02-21|2189.44
#2018-02-22|2194.71
#2018-02-23|2185.82
#2018-02-26|2191.10
#2018-02-27|2196.41
#2018-02-28|2191.50
#2018-03-01|2152.90
#2018-03-02|2091.69
#2018-03-05|2119.89
#2018-03-06|2132.68
#2018-03-07|2124.37
#2018-03-08|2162.70
#2018-03-09|2181.17
#2018-03-12|2182.39
#2018-03-13|2165.11
#2018-03-14|2171.25
#2018-03-15|2195.08
#2018-03-16|2177.48
#2018-03-19|2144.71
#2018-03-20|2163.21
#2018-03-21|2158.07
#2018-03-22|2116.05
#2018-03-23|2113.61
#2018-03-26|2090.77
#2018-03-27|2135.05
#2018-03-28|2126.27
#2018-03-29|2168.94
#2018-03-30| .
#2018-04-02| .
#2018-04-03|2126.56
#2018-04-04|2093.42
#2018-04-05|2148.54
#2018-04-06|2134.48
#2018-04-09|2143.43
#2018-04-10|2175.55
#2018-04-11|2150.45
#2018-04-12|2170.39
#2018-04-13|2199.18
#2018-04-16|2198.70
#2018-04-17|2225.48
#2018-04-18|2242.12
#2018-04-19|2254.63
#2018-04-20|2252.76
#2018-04-23|2266.85
#2018-04-24|2225.81
#2018-04-25|2191.64
#2018-04-26|2219.27
#2018-04-27|2222.61
#2018-04-30|2217.48
#2018-05-01|2217.48
#2018-05-02|2251.90
#2018-05-03|2230.47
#2018-05-04|2240.75
#2018-05-07|2272.67
#2018-05-08|2296.28
#2018-05-09|2308.99
#2018-05-10|2308.99
#2018-05-11|2297.36
#2018-05-14|2294.68
#2018-05-15|2309.68
#2018-05-16|2319.92
#2018-05-17|2331.04
#2018-05-18|2348.05
#2018-05-21|2360.38
#2018-05-22|2355.44
#2018-05-23|2326.48
#2018-05-24|2316.98
#2018-05-25|2317.96
#2018-05-28|2317.78
#2018-05-29|2310.87
#2018-05-30|2279.41
#2018-05-31|2263.23
#2018-06-01|2296.62
#2018-06-04|2286.75
#2018-06-05|2284.82
#2018-06-06| .
#2018-06-07|2276.84
#2018-06-08|2273.16
#2018-06-11|2291.36
#2018-06-12|2294.07
#2018-06-13|2293.85
#2018-06-14|2312.14
#2018-06-15|2289.65
#2018-06-18|2279.98
#2018-06-19|2257.92
#2018-06-20|2260.88
#2018-06-21|2226.82
#2018-06-22| .
#2018-06-25|2194.20
#2018-06-26|2182.93
#2018-06-27|2203.47
#2018-06-28|2186.82
#2018-06-29|2244.21
#2018-07-02|2208.23
#2018-07-03|2198.75
#2018-07-04|2161.93
#2018-07-05|2165.19
#2018-07-06|2149.85
#2018-07-09|2182.05
#2018-07-10|2198.83
#2018-07-11|2168.42
#2018-07-12|2190.46
#2018-07-13|2214.33
#2018-07-16|2232.50
#2018-07-17|2230.47
#2018-07-18|2247.13
#2018-07-19|2268.20
#2018-07-20|2242.62
#2018-07-23|2252.52
#2018-07-24|2284.26
#2018-07-25|2265.98
#2018-07-26|2291.36
#2018-07-27|2302.80
#2018-07-30|2303.13
#2018-07-31|2307.95
#2018-08-01|2302.03
#2018-08-02|2271.28
#2018-08-03|2282.36
#2018-08-06|2279.10
#2018-08-07|2297.46
#2018-08-08|2300.44
#2018-08-09|2315.39
#2018-08-10|2298.47
#2018-08-13|2290.83
#2018-08-14|2281.75
#2018-08-15|2240.50
#2018-08-16|2257.80
#2018-08-17|2279.88
#2018-08-20|2296.99
#2018-08-21|2305.66
#2018-08-22|2309.72
#2018-08-23|2309.42
#2018-08-24|2306.69
#2018-08-27|2339.86
#2018-08-28|2363.73
#2018-08-29|2368.02
#2018-08-30|2376.38
#2018-08-31|2353.41
#2018-09-03|2351.33
#2018-09-04|2327.34
#2018-09-05|2309.48
#2018-09-06|2297.93
#2018-09-07|2273.01
#2018-09-10|2284.19
#2018-09-11|2286.04
#2018-09-12|2286.28
#2018-09-13|2294.74
#2018-09-14|2320.45
#2018-09-17|2322.98
#2018-09-18|2303.40
#2018-09-19|2320.20
#2018-09-20|2343.17
#2018-09-21|2362.25
#2018-09-24|2345.59
#2018-09-25|2341.51
#2018-09-26|2337.60
#2018-09-27|2348.38
#2018-09-28|2332.12
#2018-10-01|2336.42
#2018-10-02|2329.20
#2018-10-03|2367.83
#2018-10-04|2335.49
#2018-10-05|2307.37
#2018-10-08|2283.64
#2018-10-09|2282.79
#2018-10-10|2207.74
#2018-10-11|2153.55
#2018-10-12|2137.59
#2018-10-15|2117.27
#2018-10-16|2133.06
#2018-10-17|2137.34
#2018-10-18|2130.73
#2018-10-19|2069.22
#2018-10-22|2067.76
#2018-10-23|2023.40
#2018-10-24|2014.11
#2018-10-25|2021.17
#2018-10-26|1998.59
#2018-10-29|2035.64
#2018-10-30|2051.55
#2018-10-31|2108.57
#2018-11-01|2091.26
#2018-11-02|2133.69
#2018-11-05|2100.37
#2018-11-06|2101.89
#2018-11-07|2098.12
#2018-11-08|2088.77
#2018-11-09|2065.37
#2018-11-12|2041.83
#2018-11-13|2041.40
#2018-11-14|2013.27
#2018-11-15|1997.05
#2018-11-16|2009.46
#2018-11-19|1975.66
#2018-11-20|1952.21
#2018-11-21|1980.12
#2018-11-22|1956.31
#2018-11-23|1957.46
#2018-11-26|1994.71
#2018-11-27|1973.21
#2018-11-28|1979.23
#2018-11-29|2007.40
#2018-11-30|2015.87
#2018-12-03|2049.91
#2018-12-04|2015.61
#2018-12-05|1965.48
#2018-12-06|1897.49
#2018-12-07|1907.02
#2018-12-10|1878.29
#2018-12-11|1927.74
#2018-12-12|1977.45
#2018-12-13|1958.08
#2018-12-14|1938.97
#2018-12-17|1922.00
#2018-12-18|1926.52
#2018-12-19|1926.95
#2018-12-20|1891.37
#2018-12-21|1886.43
#2018-12-24| .
#2018-12-25| .
#2018-12-26| .
#2018-12-27|1872.79
#2018-12-28|1909.60
#2018-12-31| .
#2019-01-01| .
#2019-01-02|1906.32
#2019-01-03|1876.43
#2019-01-04|1946.52
#2019-01-07|1962.25
#2019-01-08|1989.49
#2019-01-09|2005.34
#2019-01-10|1995.45
#2019-01-11|1993.81
#2019-01-14|1983.14
#2019-01-15|1983.95
#2019-01-16|1998.98
#2019-01-17|2007.00
#2019-01-18|2049.01
#2019-01-21|2049.48
#2019-01-22|2032.57
#2019-01-23|2010.87
#2019-01-24|2018.09
#2019-01-25|2048.14
#2019-01-28|2045.10
#2019-01-29|2072.06
#2019-01-30|2070.19
#2019-01-31|2072.16
#2019-02-01|2091.76
#2019-02-04|2100.83
#2019-02-05|2119.68
#2019-02-06|2135.33
#2019-02-07|2099.56
#2019-02-08|2092.03
#2019-02-11|2111.99
#2019-02-12|2125.37
#2019-02-13|2136.38
#2019-02-14|2151.83
#2019-02-15|2184.78
#2019-02-18|2183.26
#2019-02-19|2180.66
#2019-02-20|2221.43
#2019-02-21|2217.83
#2019-02-22|2235.21
#2019-02-25|2237.69
#2019-02-26|2235.44
#2019-02-27|2215.45
#2019-02-28|2203.39
#2019-03-01|2211.32
#2019-03-04|2235.42
#2019-03-05|2232.70
#2019-03-06|2209.44
#2019-03-07|2167.51
#2019-03-08|2158.13
#2019-03-11|2179.38
#2019-03-12|2177.67
#2019-03-13|2195.92
#2019-03-14|2209.45
#2019-03-15|2223.92
#2019-03-18|2226.45
#2019-03-19|2252.94
#2019-03-20|2232.25
#2019-03-21|2229.16
#2019-03-22|2182.04
#2019-03-25|2170.69
#2019-03-26|2180.21
#2019-03-27|2196.75
#2019-03-28|2214.66
#2019-03-29|2236.77
#2019-04-01|2293.68
#2019-04-02|2299.66
#2019-04-03|2350.77
#2019-04-04|2339.86
#2019-04-05|2365.21
#2019-04-08|2361.25
#2019-04-09|2349.51
#2019-04-10|2365.52
#2019-04-11|2374.31
#2019-04-12|2400.84
#2019-04-15|2398.29
#2019-04-16|2411.11
#2019-04-17|2434.73
#2019-04-18|2464.37
#2019-04-19|2464.37
#2019-04-22|2464.37
#2019-04-23|2460.42
#2019-04-24|2483.93
#2019-04-25|2505.78
#2019-04-26|2495.80
#2019-04-29|2510.92
#2019-04-30|2493.61
#2019-05-01| .
#2019-05-02|2466.40
#2019-05-03|2471.98
#2019-05-06|2436.05
#2019-05-07|2392.14
#2019-05-08|2410.21
#2019-05-09|2365.93
#2019-05-10|2377.32
#2019-05-13|2330.71
#2019-05-14|2362.94
#2019-05-15|2376.99
#2019-05-16|2421.47
#2019-05-17|2399.14
#2019-05-20|2360.96
#2019-05-21|2391.33
#2019-05-22|2378.72
#2019-05-23|2314.46
#2019-05-24|2324.90
#2019-05-27|2315.93
#2019-05-28|2325.45
#2019-05-29|2291.76
#2019-05-30| .
#2019-05-31|2249.44
#2019-06-03|2260.77
#2019-06-04|2299.51
#2019-06-05|2310.99
#2019-06-06| .
#2019-06-07|2356.23
#2019-06-10|2372.89
#2019-06-11|2408.16
#2019-06-12|2415.23
#2019-06-13|2431.50
#2019-06-14|2408.60
#2019-06-17|2405.49
#2019-06-18|2454.40
#2019-06-19|2459.16
#2019-06-20|2501.34
#2019-06-21| .
#2019-06-24|2474.41
#2019-06-25|2480.02
#2019-06-26|2468.27
#2019-06-27|2470.81
#2019-06-28|2492.89
#2019-07-01|2529.04
#2019-07-02|2529.42
#2019-07-03|2527.79
#2019-07-04|2529.87
#2019-07-05|2478.42
#2019-07-08|2487.77
#2019-07-09|2460.36
#2019-07-10|2444.46
#2019-07-11|2430.75
#2019-07-12|2446.70
#2019-07-15|2468.95
#2019-07-16|2472.12
#2019-07-17|2454.60
#2019-07-18|2419.15
#2019-07-19|2473.62
#2019-07-22|2475.95
#2019-07-23|2516.57
#2019-07-24|2508.70
#2019-07-25|2492.98
#2019-07-26|2497.79
#2019-07-29|2490.59
#2019-07-30|2467.53
#2019-07-31|2465.99
#2019-08-01|2477.73
#2019-08-02|2403.89
#2019-08-05|2342.01
#2019-08-06|2324.59
#2019-08-07|2324.19
#2019-08-08|2358.75
#2019-08-09|2323.47
#2019-08-12|2320.49
#2019-08-13|2329.81
#2019-08-14|2272.60
#2019-08-15|2263.31
#2019-08-16|2288.69
#2019-08-19|2318.85
#2019-08-20|2312.25
#2019-08-21|2335.89
#2019-08-22|2310.62
#2019-08-23|2288.15
#2019-08-26|2274.53
#2019-08-27|2289.50
#2019-08-28|2281.73
#2019-08-29|2337.27
#2019-08-30|2375.87
#2019-09-02|2370.06
#2019-09-03|2366.15
#2019-09-04|2392.11
#2019-09-05|2406.56
#2019-09-06|2415.58
#2019-09-09|2429.28
#2019-09-10|2449.68
#2019-09-11|2485.47
#2019-09-12|2505.60
#2019-09-13|2541.47
#2019-09-16|2527.50
#2019-09-17|2523.72
#2019-09-18|2524.71
#2019-09-19|2528.80
#2019-09-20|2523.56
#2019-09-23|2470.44
#2019-09-24|2449.54
#2019-09-25|2415.45
#2019-09-26|2436.16
#2019-09-27|2459.89
#2019-09-30|2471.24
#2019-10-01|2444.61
#2019-10-02|2378.06
#2019-10-03|2366.01
#2019-10-04|2386.21
#2019-10-07|2402.57
#2019-10-08|2380.73
#2019-10-09|2403.27
#2019-10-10|2420.55
#2019-10-11|2459.20
#2019-10-14|2458.91
#2019-10-15|2490.34
#2019-10-16|2494.33
#2019-10-17|2509.90
#2019-10-18|2542.35
#2019-10-21|2604.55
#2019-10-22|2597.72
#2019-10-23|2608.28
#2019-10-24|2635.19
#2019-10-25|2636.35
#2019-10-28|2668.54
#2019-10-29|2659.42
#2019-10-30|2667.85
#2019-10-31|2649.90
#2019-11-01|2663.58
#2019-11-04|2727.78
#2019-11-05|2726.19
#2019-11-06|2712.98
#2019-11-07|2716.27
#2019-11-08|2729.81
#2019-11-11|2721.90
#2019-11-12|2740.64
#2019-11-13|2731.95
#2019-11-14|2730.22
#2019-11-15|2757.12
#2019-11-18|2730.93
#2019-11-19|2732.49
#2019-11-20|2721.45
#2019-11-21|2701.68
#2019-11-22|2708.85
#2019-11-25|2741.73
#2019-11-26|2750.63
#2019-11-27|2731.92
#2019-11-28|2732.97
#2019-11-29|2726.88
#2019-12-02|2701.31
#2019-12-03|2676.85
#2019-12-04|2727.28
#2019-12-05|2729.78
#2019-12-06|2763.20
#2019-12-09|2760.04
#2019-12-10|2751.82
#2019-12-11|2758.27
#2019-12-12|2791.29
#2019-12-13|2818.68
#2019-12-16|2854.73
#2019-12-17|2860.07
#2019-12-18|2868.45
#2019-12-19|2860.13
#2019-12-20|2884.39
#2019-12-23|2891.61
#2019-12-24| .
#2019-12-25| .
#2019-12-26| .
#2019-12-27|2900.50
#2019-12-30|2849.36
#2019-12-31| .
#2020-01-01| .
#2020-01-02|2907.68
#2020-01-03|2867.97
#2020-01-06| .
#2020-01-07|2882.54
#2020-01-08|2886.50
#2020-01-09|2893.51
#2020-01-10|2888.67
#2020-01-13|2902.18
#2020-01-14|2919.86
#2020-01-15|2921.58
#2020-01-16|2952.55
#2020-01-17|2967.43
#2020-01-20|2970.34
#2020-01-21|2973.00
#2020-01-22|2946.53
#2020-01-23|2902.58
#2020-01-24|2948.37
#2020-01-27|2866.67
#2020-01-28|2851.48
#2020-01-29|2862.68
#2020-01-30|2862.00
#2020-01-31|2831.86
#2020-02-03|2837.79
#2020-02-04|2920.77
#2020-02-05|2968.15
#2020-02-06|2933.63
#2020-02-07|2914.74
#2020-02-10|2935.07
#2020-02-11|2985.09
#2020-02-12|2991.86
#2020-02-13|2986.84
#2020-02-14|2986.14
#2020-02-17|2989.50
#2020-02-18|2967.69
#2020-02-19|2986.13
#2020-02-20|2987.34
#2020-02-21|2939.43
#2020-02-24|2796.79
#2020-02-25|2750.21
#2020-02-26|2790.45
#2020-02-27|2685.84
#2020-02-28|2623.04
#2020-03-02|2616.97
#2020-03-03|2648.52
#2020-03-04|2635.59
#2020-03-05|2578.44
#2020-03-06|2496.57
#2020-03-09|2357.21
#2020-03-10|2358.96
#2020-03-11|2317.89
#2020-03-12|2087.85
#2020-03-13|2126.04
#2020-03-16|2055.01
#2020-03-17|2047.15
#2020-03-18|1963.61
#2020-03-19|1997.49
#2020-03-20|1969.57
#2020-03-23|1862.61
#2020-03-24|2033.60
#2020-03-25|2151.11
#2020-03-26|2220.70
#2020-03-27|2130.70
#2020-03-30|2185.22
#2020-03-31|2237.20
#2020-04-01|2128.83
#2020-04-02|2148.50
#2020-04-03|2109.83
#2020-04-06|2233.16
#2020-04-07|2336.19
#2020-04-08|2312.16
#2020-04-09|2320.18
#2020-04-10|2320.18
#2020-04-13|2320.18
#2020-04-14|2356.81
#2020-04-15|2239.55
#2020-04-16|2253.33
#2020-04-17|2343.78
#2020-04-20|2362.61
#2020-04-21|2287.34
#2020-04-22|2344.58
#2020-04-23|2392.59
#2020-04-24|2343.92
#2020-04-27|2382.45
#2020-04-28|2433.31
#2020-04-29|2471.69
#2020-04-30|2411.56
#2020-05-01|2411.56
#2020-05-04|2305.52
#2020-05-05|2387.73
#2020-05-06|2364.38
#2020-05-07|2389.85
#2020-05-08|2447.11
#2020-05-11|2436.56
#2020-05-12|2449.42
#2020-05-13|2388.39
#2020-05-14|2318.65
#2020-05-15|2348.13
#2020-05-18|2476.82
#2020-05-19|2479.95
#2020-05-20|2486.57
#2020-05-21|2486.57
#2020-05-22|2461.42
#2020-05-25|2528.83
#2020-05-26|2570.94
#2020-05-27|2597.81
#2020-05-28|2644.97
#2020-05-29|2594.49
#2020-06-01|2631.38
#2020-06-02|2657.25
#2020-06-03|2739.65
#2020-06-04|2740.97
#2020-06-05|2805.19
#2020-06-08|2775.00
#2020-06-09|2746.67
#2020-06-10|2718.64
#2020-06-11|2583.62
#2020-06-12|2589.07
#2020-06-15|2598.81
#2020-06-16|2698.14
#2020-06-17|2723.11
#2020-06-18|2717.77
#2020-06-19|2717.77
#2020-06-22|2706.35
#2020-06-23|2754.13
#2020-06-24|2691.25
#2020-06-25|2699.09
#2020-06-26|2718.55
#2020-06-29|2742.69
#2020-06-30|2735.79
#2020-07-01|2751.17
#2020-07-02|2791.27
#2020-07-03|2780.48
#2020-07-06|2834.73
#2020-07-07|2837.07
#2020-07-08|2822.89
#2020-07-09|2804.18
#2020-07-10|2831.05
#2020-07-13|2881.06
#2020-07-14|2871.37
#2020-07-15|2947.46
#2020-07-16|2923.71
#2020-07-17|2927.52
#2020-07-20|2965.96
#2020-07-21|2945.41
#2020-07-22|2975.48
#2020-07-23|2968.27
#2020-07-24|2909.36
#2020-07-27|2937.21
#2020-07-28|2906.51
#2020-07-29|2914.12
#2020-07-30|2850.04
#2020-07-31|2814.08
#2020-08-03|2890.23
#2020-08-04|2867.48
#2020-08-05|2901.13
#2020-08-06|2900.98
#2020-08-07|2906.34
#2020-08-10|2913.43
#2020-08-11|2977.84
#2020-08-12|2976.68
#2020-08-13|2984.78
#2020-08-14|2923.17
#2020-08-17|2969.82
#2020-08-18|2946.09
#2020-08-19|2972.55
#2020-08-20|2932.56
#2020-08-21|2931.16
#2020-08-24|2987.41
#2020-08-25|2975.30
#2020-08-26|3002.73
#2020-08-27|2986.60
#2020-08-28|2962.85
#2020-08-31|2953.78
#2020-09-01|2957.29
#2020-09-02|2980.34
#2020-09-03|2936.11
#2020-09-04|2946.50
#2020-09-07|3004.84
#2020-09-08|2969.44
#2020-09-09|3020.17
#2020-09-10|3006.36
#2020-09-11|3019.33
#2020-09-14|3021.93
#2020-09-15|3044.54
#2020-09-16|3067.44
#2020-09-17|3067.43
#2020-09-18|3090.99
#2020-09-21|2976.54
#2020-09-22|2992.30
#2020-09-23|3008.05
#2020-09-24|2983.36
#2020-09-25|2986.71
#2020-09-28|3081.05
#2020-09-29|3088.26
#2020-09-30|3063.31
#2020-10-01|3070.50
#2020-10-02|3042.34
#2020-10-05|3099.54
#2020-10-06|3089.82
#2020-10-07|3107.72
#2020-10-08|3115.85
#2020-10-09|3117.42
#2020-10-12|3142.85
#2020-10-13|3107.75
#2020-10-14|3106.25
#2020-10-15|3044.30
#2020-10-16|3085.84
#2020-10-19|3082.50
#2020-10-20|3083.29
#2020-10-21|3005.79
#2020-10-22|3018.20
#2020-10-23|3022.44
#2020-10-26|2929.21
#2020-10-27|2906.24
#2020-10-28|2832.20
#2020-10-29|2832.03
#2020-10-30|2847.39
#2020-11-02|2904.35
#2020-11-03|2936.88
#2020-11-04|2987.95
#2020-11-05|3049.18
#2020-11-06|3049.13
#2020-11-09|3178.41
#2020-11-10|3142.08
#2020-11-11|3154.31
#2020-11-12|3141.89
#2020-11-13|3159.67
#2020-11-16|3208.08
#2020-11-17|3214.31
#2020-11-18|3206.25
#2020-11-19|3196.27
#2020-11-20|3214.59
#2020-11-23|3218.60
#2020-11-24|3231.51
#2020-11-25|3206.21
#2020-11-26|3208.04
#2020-11-27|3223.97
#2020-11-30|3190.72
#2020-12-01|3206.13
#2020-12-02|3197.72
#2020-12-03|3198.29
#2020-12-04|3215.56
#2020-12-07|3204.23
#2020-12-08|3258.53
#2020-12-09|3263.66
#2020-12-10|3218.49
#2020-12-11|3229.46
#2020-12-14|3242.12
#2020-12-15|3269.10
#2020-12-16|3288.71
#2020-12-17|3275.36
#2020-12-18|3288.97
#2020-12-21|3226.60
#2020-12-22|3262.18
#2020-12-23|3264.50
#2020-12-24|3264.50
#2020-12-25|3264.50
#2020-12-28|3299.94
#2020-12-29|3314.05
#2020-12-30|3275.66
#2020-12-31|3275.66
#2021-01-01|3275.66
#2021-01-04|3328.44
#2021-01-05|3325.87
#2021-01-06|3325.87
#2021-01-07|3453.91
#2021-01-08|3493.62
#2021-01-11|3479.52
#2021-01-12|3508.89
#2021-01-13|3510.01
#2021-01-14|3509.79
#2021-01-15|3455.44
#2021-01-18|3468.24
#2021-01-19|3459.98
#2021-01-20|3494.09
#2021-01-21|3518.94
#2021-01-22|3513.38
#2021-01-25|3471.01
#2021-01-26|3497.48
#2021-01-27|3426.85
#2021-01-28|3438.19
#2021-01-29|3380.65
#2021-02-01|3454.44
#2021-02-02|3494.30
#2021-02-03|3512.39
#2021-02-04|3516.82
#2021-02-05|3481.20
#2021-02-08|3516.62
#2021-02-09|3504.95
#2021-02-10|3491.21
#2021-02-11|3506.73
#2021-02-12|3540.23
#2021-02-15|3561.24
#2021-02-16|3564.18
#2021-02-17|3529.89
#2021-02-18|3530.29
#2021-02-19|3610.97
#2021-02-22|3584.08
#2021-02-23|3537.07
#2021-02-24|3592.34
#2021-02-25|3581.79
#2021-02-26|3534.40
#2021-03-01|3621.09
#2021-03-02|3645.37
#2021-03-03|3660.86
#2021-03-04|3618.77
#2021-03-05|3591.42
#2021-03-08|3690.02
#2021-03-09|3733.09
#2021-03-10|3738.75
#2021-03-11|3787.26
#2021-03-12|3785.26
#2021-03-15|3759.94
#2021-03-16|3783.84
#2021-03-17|3759.99
#2021-03-18|3771.91
#2021-03-19|3744.75
#2021-03-22|3756.08
#2021-03-23|3697.15
#2021-03-24|3746.33
#2021-03-25|3740.86
#2021-03-26|3796.77
#2021-03-29|3770.26
#2021-03-30|3815.18
#2021-03-31|3808.28
#2021-04-01|3859.10
#2021-04-02|3859.10
#2021-04-05|3859.10
#2021-04-06|3912.05
#2021-04-07|3893.19
#2021-04-08|3926.18
#2021-04-09|3961.55
#2021-04-12|3923.45
#2021-04-13|3941.50
#2021-04-14|3906.50
#2021-04-15|3951.22
#2021-04-16|4032.74
#2021-04-19|3974.80
#2021-04-20|3885.75
#2021-04-21|3909.53
#2021-04-22|3948.14
#2021-04-23|3979.52
#2021-04-26|3972.07
#2021-04-27|3976.99
#2021-04-28|3934.45
#2021-04-29|3895.87
#2021-04-30|3847.95
#2021-05-03|3899.97
#2021-05-04|3842.42
#2021-05-05|3959.23
#2021-05-06|3956.42
#2021-05-07|3989.82
#2021-05-10|4007.54
#2021-05-11|3914.52
#2021-05-12|3946.15
#2021-05-13| .
#2021-05-14|3984.33
#2021-05-17|3949.84
#2021-05-18|3971.82
#2021-05-19|3861.23
#2021-05-20|3915.55
#2021-05-21|3942.79
#2021-05-24|3942.66
#2021-05-25|3959.22
#2021-05-26|3917.22
#2021-05-27|3958.25
#2021-05-28|3975.94
#2021-05-31|3959.20
#2021-06-01|4023.52
#2021-06-02|4023.34
#2021-06-03|4027.38
#2021-06-04|4018.28
#2021-06-07|4005.11
#2021-06-08|4018.03
#2021-06-09|4007.96
#2021-06-10|3993.97
#2021-06-11|3998.20
#2021-06-14|4000.90
#2021-06-15|4030.33
#2021-06-16|4030.06
#2021-06-17|4003.60
#2021-06-18|3961.79
#2021-06-21|3984.10
#2021-06-22|3985.77
#2021-06-23|3944.47
#2021-06-24|3990.69
#2021-06-25| .
#2021-06-28|3977.12
#2021-06-29|4043.49
#2021-06-30|4001.69
#2021-07-01|4025.90
#2021-07-02|4052.19
#2021-07-05|4076.21
#2021-07-06|4064.03
#2021-07-07|4149.26
#2021-07-08|4105.09
#2021-07-09|4157.96
#2021-07-12|4198.32
#2021-07-13|4232.72
#2021-07-14|4235.04
#2021-07-15|4217.08
#2021-07-16|4198.98
#2021-07-19|4134.64
#2021-07-20|4183.32
#2021-07-21|4240.26
#2021-07-22|4291.36
#2021-07-23|4350.11
#2021-07-26|4331.63
#2021-07-27|4307.51
#2021-07-28|4326.15
#2021-07-29|4348.89
#2021-07-30|4339.32
#2021-08-02|4361.41
#2021-08-03|4364.19
#2021-08-04|4406.05
#2021-08-05|4408.49
#2021-08-06|4385.24
#2021-08-09|4367.86
#2021-08-10|4384.62
#2021-08-11|4421.31
#2021-08-12|4433.27
#2021-08-13|4419.01
#2021-08-16|4376.83
#2021-08-17|4375.65
#2021-08-18|4351.33
#2021-08-19|4296.04
#2021-08-20|4346.83
#2021-08-23|4385.22
#2021-08-24|4380.52
#2021-08-25|4385.65
#2021-08-26|4389.91
#2021-08-27|4409.36
#2021-08-30|4422.66
#2021-08-31|4376.60
#2021-09-01|4382.28
#2021-09-02|4422.28
#2021-09-03|4396.03
#2021-09-06|4428.76
#2021-09-07|4405.59
#2021-09-08|4324.28
#2021-09-09|4351.85
#2021-09-10|4360.38
#2021-09-13|4339.93
#2021-09-14|4371.62
#2021-09-15|4312.39
#2021-09-16|4351.66
#2021-09-17|4303.91
#2021-09-20|4149.56
#2021-09-21|4124.92
#2021-09-22|4184.40
#2021-09-23|4247.73
#2021-09-24|4193.35
#2021-09-27|4159.08
#2021-09-28|4035.41
#2021-09-29|4018.80
#2021-09-30|4046.24
#2021-10-01|4014.82
#2021-10-04|3990.59
#2021-10-05|4045.58
#2021-10-06|3991.96
#2021-10-07|4067.14
#2021-10-08|4016.14
#2021-10-11|4004.99
#2021-10-12|4044.37
#2021-10-13|4105.46
#2021-10-14|4148.57
#2021-10-15|4198.20
#2021-10-18|4193.69
#2021-10-19|4220.48
#2021-10-20|4230.37
#2021-10-21|4219.85
#2021-10-22|4285.30
#2021-10-25|4241.93
#2021-10-26|4269.50
#2021-10-27|4242.06
#2021-10-28|4292.03
#2021-10-29|4279.73
#2021-11-01|4295.42
#2021-11-02|4310.64
#2021-11-03|4340.80
#2021-11-04|4376.66
#2021-11-05|4364.11
#2021-11-08|4427.30
#2021-11-09|4408.60
#2021-11-10|4401.22
#2021-11-11|4445.19
#2021-11-12|4489.89
#2021-11-15|4484.86
#2021-11-16|4513.77
#2021-11-17|4536.77
#2021-11-18|4510.61
#2021-11-19|4509.35
#2021-11-22|4519.48
#2021-11-23|4419.40
#2021-11-24|4421.88
#2021-11-25|4463.75
#2021-11-26|4293.82
#2021-11-29|4350.18
#2021-11-30|4310.26
#2021-12-01|4405.40
#2021-12-02|4364.64
#2021-12-03|4309.56
#2021-12-06|4365.83
#2021-12-07|4494.22
#2021-12-08|4478.74
#2021-12-09|4487.45
#2021-12-10|4446.97
#2021-12-13|4437.14
#2021-12-14|4351.11
#2021-12-15|4376.77
#2021-12-16|4442.84
#2021-12-17|4398.80
#2021-12-20|4363.22
#2021-12-21|4433.82
#2021-12-22|4500.21
#2021-12-23|4609.91
#2021-12-24|4609.91
#2021-12-27|4640.66
#2021-12-28|4679.44
#2021-12-29|4693.16
#2021-12-30|4680.99
#2021-12-31|4680.99
#2022-01-03|4708.71
#2022-01-04|4770.37
#2022-01-05|4744.70
#2022-01-06|4744.70
#2022-01-07|4603.97
#2022-01-10|4407.56
#2022-01-11|4459.48
#2022-01-12|4524.88
#2022-01-13|4493.58
#2022-01-14|4356.67
#2022-01-17|4375.79
#2022-01-18|4291.24
#2022-01-19|4317.64
#2022-01-20|4351.44
#2022-01-21|4280.24
#2022-01-24|4079.04
#2022-01-25|4027.44
#2022-01-26|4126.43
#2022-01-27|4089.91
#2022-01-28|4053.59
#2022-01-31|4130.51
#2022-02-01|4196.59
#2022-02-02|4253.30
#2022-02-03|4151.58
#2022-02-04|4080.47
#2022-02-07|4114.55
#2022-02-08|4086.11
#2022-02-09|4204.93
#2022-02-10|4169.73
#2022-02-11|4109.43
#2022-02-14|4001.80
#2022-02-15|4102.19
#2022-02-16|4108.47
#2022-02-17|4036.18
#2022-02-18|3970.57
#2022-02-21|3878.76
#2022-02-22|3895.40
#2022-02-23|3853.89
#2022-02-24|3731.48
#2022-02-25|3837.08
#2022-02-28|3848.18
#2022-03-01|3741.87
#2022-03-02|3823.86
#2022-03-03|3732.27
#2022-03-04|3611.60
#2022-03-07|3639.69
#2022-03-08|3645.83
#2022-03-09|3799.77
#2022-03-10|3797.44
#2022-03-11|3859.87
#2022-03-14|3931.31
#2022-03-15|3885.96
#2022-03-16|4066.89
#2022-03-17|4077.06
#2022-03-18|4096.48
#2022-03-21|4108.73
#2022-03-22|4079.44
#2022-03-23|4048.21
#2022-03-24|3953.16
#2022-03-25|3873.04
#2022-03-28|3929.74
#2022-03-29|4026.26
#2022-03-30|3959.64
#2022-03-31|3960.73
#2022-04-01|3981.44
#2022-04-04|3998.35
#2022-04-05|3946.71
#2022-04-06|3857.28
#2022-04-07|3873.48
#2022-04-08|3898.45
#2022-04-11|3800.83
#2022-04-12|3830.28
#2022-04-13|3830.89
#2022-04-14|3837.67
#2022-04-15| .
#2022-04-18| .
#2022-04-19|3864.63
#2022-04-20|3918.36
#2022-04-21|4010.67
#2022-04-22|3937.99
#2022-04-25|3832.40
#2022-04-26|3723.97
#2022-04-27|3776.70
#2022-04-28|3757.50
#2022-04-29|3807.56
#2022-05-02|3695.37
#2022-05-03|3703.49
#2022-05-04|3656.56
#2022-05-05|3626.19
#2022-05-06|3548.27
#2022-05-09|3455.50
#2022-05-10|3489.88
#2022-05-11|3570.36
#2022-05-12|3552.04
#2022-05-13|3642.84
#2022-05-16|3611.81
#2022-05-17|3681.34
#2022-05-18|3640.62
#2022-05-19|3622.76
#2022-05-20|3612.79
#2022-05-23|3662.48
#2022-05-24|3625.60
#2022-05-25|3571.25
#2022-05-26| .
#2022-05-27|3739.58
#2022-05-30|3790.59
#2022-05-31|3727.22
#2022-06-01|3722.38
#2022-06-02|3826.70
#2022-06-03|3811.73
#2022-06-06| .
#2022-06-07|3807.64
#2022-06-08|3809.29
#2022-06-09|3717.30
#2022-06-10|3600.87
#2022-06-13|3510.96
#2022-06-14|3438.01
#2022-06-15|3482.49
#2022-06-16|3389.50
#2022-06-17|3364.35
#2022-06-20|3357.68
#2022-06-21|3385.94
#2022-06-22|3350.34
#2022-06-23|3255.78
#2022-06-24|3255.78
#2022-06-27|3393.74
#2022-06-28|3378.71
#2022-06-29|3370.59
#2022-06-30|3304.49
#2022-07-01|3305.61
#2022-07-04|3335.32
#2022-07-05|3300.52
#2022-07-06|3399.38
#2022-07-07|3500.40
#2022-07-08|3526.08
#2022-07-11|3455.16
#2022-07-12|3524.38
#2022-07-13|3456.27
#2022-07-14|3428.70
#2022-07-15|3458.53
#2022-07-18|3501.14
#2022-07-19|3576.98
#2022-07-20|3599.62
#2022-07-21|3664.16
#2022-07-22|3684.57
#2022-07-25|3657.90
#2022-07-26|3630.83
#2022-07-27|3645.53
#2022-07-28|3749.05
#2022-07-29|3843.43
#2022-08-01|3789.70
#2022-08-02|3746.11
#2022-08-03|3762.61
#2022-08-04|3804.47
#2022-08-05|3710.28
#2022-08-08|3758.98
#2022-08-09|3675.13
#2022-08-10|3784.42
#2022-08-11|3798.05
#2022-08-12|3799.77
#2022-08-15|3804.44
#2022-08-16|3837.07
#2022-08-17|3772.03
#2022-08-18|3838.38
#2022-08-19|3772.79
#2022-08-22|3672.79
#2022-08-23|3657.92
#2022-08-24|3662.57
#2022-08-25|3679.80
#2022-08-26|3616.93
#2022-08-29|3585.42
#2022-08-30|3604.87
#2022-08-31|3559.28
#2022-09-01|3449.88
#2022-09-02|3579.25
#2022-09-05|3518.86
#2022-09-06|3532.95
#2022-09-07|3531.46
#2022-09-08|3563.77
#2022-09-09|3628.07
#2022-09-12|3707.31
#2022-09-13|3615.51
#2022-09-14|3558.92
#2022-09-15|3549.94
#2022-09-16|3465.23
#2022-09-19|3468.10
#2022-09-20|3383.71
#2022-09-21|3435.41
#2022-09-22|3334.15
#2022-09-23|3323.43
#2022-09-26|3305.90
#2022-09-27|3322.18
#2022-09-28|3364.32
#2022-09-29|3292.36
#2022-09-30|3373.74
#2022-10-03|3396.84
#2022-10-04|3555.31
#2022-10-05|3510.65
#2022-10-06|3514.05
#2022-10-07|3383.41
#2022-10-10|3380.20
#2022-10-11|3368.76
#2022-10-12|3356.82
#2022-10-13|3401.41
#2022-10-14|3413.10
#2022-10-17|3506.79
#2022-10-18|3584.70
#2022-10-19|3497.28
#2022-10-20|3486.93
#2022-10-21|3484.92
#2022-10-24|3584.07
#2022-10-25|3652.28
#2022-10-26|3712.58
#2022-10-27|3696.44
#2022-10-28|3696.41
#2022-10-31|3662.87
#2022-11-01|3683.95
#2022-11-02|3687.98
#2022-11-03|3632.69
#2022-11-04|3721.43
#2022-11-07|3766.84
#2022-11-08|3840.25
#2022-11-09|3828.63
#2022-11-10|3995.89
#2022-11-11|4032.16
#2022-11-14|4013.72
#2022-11-15|3967.85
#2022-11-16|3911.22
#2022-11-17|3901.97
#2022-11-18|3956.87
#2022-11-21|3953.76
#2022-11-22|3997.52
#2022-11-23|4037.82
#2022-11-24|4023.83
#2022-11-25|4047.35
#2022-11-28|3983.22
#2022-11-29|3967.28
#2022-11-30|3977.97
#2022-12-01|4033.16
#2022-12-02|4054.00
#2022-12-05|4070.68
#2022-12-06|4022.14
#2022-12-07|3960.25
#2022-12-08|3950.75
#2022-12-09|4016.81
#2022-12-12|4002.58
#2022-12-13|4081.68
#2022-12-14|4096.61
#2022-12-15|3955.61
#2022-12-16|3892.15
#2022-12-19|3895.17
#2022-12-20|3861.35
#2022-12-21|3920.09
#2022-12-22|3855.05
#2022-12-23|3880.79
#2022-12-26| .
#2022-12-27|3915.64
#2022-12-28|3888.05
#2022-12-29|3934.85
#2022-12-30|3863.19
#2023-01-02|3916.95
#2023-01-03|3947.32
#2023-01-04|3978.53
#2023-01-05|4012.54
#2023-01-06| .
#2023-01-09|4125.66
#2023-01-10|4102.07
#2023-01-11|4150.88
#2023-01-12|4195.64
#2023-01-13|4187.91
#2023-01-16|4210.19
#2023-01-17|4207.36
#2023-01-18|4243.92
#2023-01-19|4122.63
#2023-01-20|4209.36
#2023-01-23|4281.63
#2023-01-24|4263.86
#2023-01-25|4244.52
#2023-01-26|4189.79
#2023-01-27|4219.32
#2023-01-30|4200.83
#2023-01-31|4181.05
#2023-02-01|4218.72
#2023-02-02|4380.00
#2023-02-03|4395.18
#2023-02-06|4321.93
#2023-02-07|4316.14
#2023-02-08|4293.22
#2023-02-09|4294.67
#2023-02-10|4232.45
#2023-02-13|4312.70
#2023-02-14|4290.60
#2023-02-15|4363.39
#2023-02-16|4356.69
#2023-02-17|4331.24
#2023-02-20|4305.99
#2023-02-21|4250.02
#2023-02-22|4258.82
#2023-02-23|4270.52
#2023-02-24|4221.32
#2023-02-27|4265.86
#2023-02-28|4271.80
#2023-03-01|4278.47
#2023-03-02|4258.88
#2023-03-03|4344.57
#2023-03-06|4365.39
#2023-03-07|4324.96
#2023-03-08|4315.08
#2023-03-09|4311.14
#2023-03-10|4220.49
#2023-03-13|4138.72
#2023-03-14|4248.08
#2023-03-15|4062.16
#2023-03-16|4145.59
#2023-03-17|4070.47
#2023-03-20|4141.35
#2023-03-21|4191.71
#2023-03-22|4178.49
#2023-03-23|4198.49
#2023-03-24|4073.21
#2023-03-27|4149.99
#2023-03-28|4178.65
#2023-03-29|4244.33
#2023-03-30|4329.26
#2023-03-31|4401.06
#2023-04-03|4369.24
#2023-04-04|4388.98
#2023-04-05|4289.21
#2023-04-06|4259.32
#2023-04-07| .
#2023-04-10| .
#2023-04-11|4348.29
#2023-04-12|4396.75
#2023-04-13|4416.99
#2023-04-14|4457.72
#2023-04-17|4486.90
#2023-04-18|4501.03
#2023-04-19|4457.35
#2023-04-20|4454.02
#2023-04-21|4431.30
#2023-04-24|4462.15
#2023-04-25|4437.87
#2023-04-26|4395.15
#2023-04-27|4518.96
#2023-04-28|4553.36
#2023-05-01| .
#2023-05-02|4495.57
#2023-05-03|4510.52
#2023-05-04|4510.67
#2023-05-05|4549.11
#2023-05-08|4543.70
#2023-05-09|4522.75
#2023-05-10|4507.03
#2023-05-11|4547.11
#2023-05-12|4556.81
#2023-05-15|4586.97
#2023-05-16|4529.84
#2023-05-17|4556.54
#2023-05-18| .
#2023-05-19|4666.86
#2023-05-22|4639.86
#2023-05-23|4584.55
#2023-05-24|4485.51
#2023-05-25|4491.79
#2023-05-26|4588.14
#2023-05-29|4563.06
#2023-05-30|4558.67
#2023-05-31|4508.97
#2023-06-01|4530.42
#2023-06-02|4629.07
#2023-06-05|4640.71
#2023-06-06|4640.71
#2023-06-07|4669.13
#2023-06-08|4668.22
#2023-06-09|4651.24
#2023-06-12|4678.41
#2023-06-13|4730.42
#2023-06-14|4730.40
#2023-06-15|4685.87
#2023-06-16|4656.12
#2023-06-19|4594.19
#2023-06-20|4557.08
#2023-06-21|4529.87
#2023-06-22|4498.85
#2023-06-23|4498.85
#2023-06-26|4496.38
#2023-06-27|4517.62
#2023-06-28|4567.79
#2023-06-29|4568.05
#2023-06-30|4627.17
#2023-07-03|4576.39
#2023-07-04|4563.01
#2023-07-05|4525.99
#2023-07-06|4445.88
#2023-07-07|4480.29
#2023-07-10|4474.55
#2023-07-11|4498.50
#2023-07-12|4546.81
#2023-07-13|4494.93
#2023-07-14|4462.53
#2023-07-17|4451.26
#2023-07-18|4512.35
#2023-07-19|4433.76
#2023-07-20|4459.67
#2023-07-21|4464.95
#2023-07-24|4498.00
#2023-07-25|4530.22
#2023-07-26|4496.46
#2023-07-27|4546.38
#2023-07-28|4550.78
#2023-07-31|4554.67
#2023-08-01|4539.18
#2023-08-02|4511.20
#2023-08-03|4447.22
#2023-08-04|4470.45
#2023-08-07|4461.38
#2023-08-08|4421.28
#2023-08-09|4443.04
#2023-08-10|4456.83
#2023-08-11|4428.31
#2023-08-14|4424.80
#2023-08-15|4373.20
#2023-08-16|4381.44
#2023-08-17|4295.19
#2023-08-18|4283.26
#2023-08-21|4251.43
#2023-08-22|4295.21
#2023-08-23|4312.41
#2023-08-24|4296.27
#2023-08-25|4303.17
#2023-08-28|4370.42
#2023-08-29|4400.42
#2023-08-30|4396.65
#2023-08-31|4385.86
#2023-09-01|4385.88
#2023-09-04|4411.88
#2023-09-05|4434.36
#2023-09-06|4448.11
#2023-09-07|4396.23
#2023-09-08|4377.60
#2023-09-11|4401.97
#2023-09-12|4353.97
#2023-09-13|4307.54
#2023-09-14|4354.25
#2023-09-15|4381.07
#2023-09-18|4386.48
#2023-09-19|4341.09
#2023-09-20|4384.06
#2023-09-21|4320.44
#2023-09-22|4280.84
#2023-09-25|4273.37
#2023-09-26|4202.06
#2023-09-27|4223.41
#2023-09-28|4268.28
#2023-09-29|4302.21
#2023-10-02|4287.69
#2023-10-03|4256.64
#2023-10-04|4225.93
#2023-10-05|4261.58
#2023-10-06|4295.46
#2023-10-09|4232.31
#2023-10-10|4366.57
#2023-10-11|4365.29
#2023-10-12|4402.30
#2023-10-13|4326.95
#2023-10-16|4302.32
#2023-10-17|4269.21
#2023-10-18|4192.84
#2023-10-19|4151.42
#2023-10-20|4081.99
#2023-10-23|4070.03
#2023-10-24|4074.37
#2023-10-25|4102.50
#2023-10-26|4115.90
#2023-10-27|4111.06
#2023-10-30|4116.27
#2023-10-31|4163.01
#2023-11-01|4138.37
#2023-11-02|4241.83
#2023-11-03|4286.49
#2023-11-06|4273.87
#2023-11-07|4250.08
#2023-11-08|4253.60
#2023-11-09|4340.36
#2023-11-10|4293.25
#2023-11-13|4288.70
#2023-11-14|4433.88
#2023-11-15|4493.92
#2023-11-16|4446.66
#2023-11-17|4497.44
#2023-11-20|4524.61
#2023-11-21|4511.96
#2023-11-22|4552.27
#2023-11-23|4556.71
#2023-11-24|4557.69
#2023-11-27|4558.81
#2023-11-28|4528.75
#2023-11-29|4577.92
#2023-11-30|4590.30
#2023-12-01|4621.68
#2023-12-04|4596.92
#2023-12-05|4654.61
#2023-12-06|4725.67
#2023-12-07|4704.82
#2023-12-08|4738.14
#2023-12-11|4795.51
#2023-12-12|4777.49
#2023-12-13|4742.01
#2023-12-14|4866.77
#2023-12-15|4936.11
#2023-12-18|4889.00
#2023-12-19|4927.58
#2023-12-20|4943.62
#2023-12-21|4910.70
#2023-12-22|4916.00
#2023-12-25| .
#2023-12-26| .
#2023-12-27|4941.49
#2023-12-28|4945.67
#2023-12-29|4955.50
#2024-01-01| .
#2024-01-02|4918.86
#2024-01-03|4808.55
#2024-01-04|4806.87
#2024-01-05|4741.21
#2024-01-08|4798.06
#2024-01-09|4774.51
#2024-01-10|4767.46
#2024-01-11|4758.04
#2024-01-12|4823.69
#2024-01-15|4769.48
#2024-01-16|4767.22
#2024-01-17|4697.31
#2024-01-18|4735.11
#2024-01-19|4692.77
#2024-01-22|4756.70
#2024-01-23|4766.60
#2024-01-24|4802.03
#2024-01-25|4786.97
#2024-01-26|4794.38
#2024-01-29|4791.23
#2024-01-30|4805.66
#2024-01-31|4834.54
#2024-02-01|4886.86
#2024-02-02|4906.36
#2024-02-05|4842.78
#2024-02-06|4892.67
#2024-02-07|4910.91
#2024-02-08|4950.69
#2024-02-09|4927.55
#2024-02-12|4964.16
#2024-02-13|4922.87
#2024-02-14|4954.47
#2024-02-15|5007.96
#2024-02-16|5063.82
#2024-02-19|5063.58
#2024-02-20|5055.88
#2024-02-21|5075.32
#2024-02-22|5106.64
#2024-02-23|5121.73
#2024-02-26|5127.89
#2024-02-27|5122.82
#2024-02-28|5143.14
#2024-02-29|5147.50
#2024-03-01|5188.71
#2024-03-04|5175.74
#2024-03-05|5150.04
#2024-03-06|5179.74
#2024-03-07|5198.71
#2024-03-08|5251.96
#2024-03-11|5218.57
#2024-03-12|5305.42
#2024-03-13|5312.29
#2024-03-14|5316.88
#2024-03-15|5355.26
#2024-03-18|5316.75
#2024-03-19|5336.05
#2024-03-20|5359.27
#2024-03-21|5466.75
#2024-03-22|5478.35
#2024-03-25|5444.06
#2024-03-26|5468.25
#2024-03-27|5446.43
#2024-03-28|5385.54
#2024-03-29| .
#2024-04-01| .
#2024-04-02|5383.21
#2024-04-03|5388.98
#2024-04-04|5410.56
#2024-04-05|5381.37
#2024-04-08|5424.80
#2024-04-09|5387.13
#2024-04-10|5413.93
#2024-04-11|5354.40
#2024-04-12|5357.76
#2024-04-15|5414.37
#2024-04-16|5322.70
#2024-04-17|5342.39
#2024-04-18|5363.02
#2024-04-19|5298.36
#2024-04-22|5265.71
#2024-04-23|5334.64
#2024-04-24|5426.24
#2024-04-25|5335.28
#2024-04-26|5438.88
#2024-04-29|5476.49
#2024-04-30|5466.37
#2024-05-01| .
#2024-05-02|5397.28
#2024-05-03|5436.99
#2024-05-06|5485.73
#2024-05-07|5558.37
#2024-05-08|5585.59
#2024-05-09| .
#2024-05-10|5679.01
#2024-05-13|5651.15
#2024-05-14|5677.71
#2024-05-15|5718.82
#2024-05-16|5688.60
#2024-05-17|5667.72
#2024-05-20|5758.73
#2024-05-21|5753.50
#2024-05-22|5775.53
#2024-05-23|5814.17
#2024-05-24|5796.64
#2024-05-27|5793.55
#2024-05-28|5749.66
#2024-05-29|5667.65
#2024-05-30|5681.05
#2024-05-31|5704.00
#2024-06-03|5701.13
#2024-06-04|5645.05
#2024-06-05|5706.87
#2024-06-06| .
#2024-06-07|5728.46
#2024-06-10|5686.42
#2024-06-11|5678.75
#2024-06-12|5789.40
#2024-06-13|5687.21
#2024-06-14|5581.66
#2024-06-17|5582.69
#2024-06-18|5599.41
#2024-06-19|5568.86
#2024-06-20|5612.55
#2024-06-21| .
#2024-06-24|5639.74
#2024-06-25|5539.50
#2024-06-26|5560.29
#2024-06-27|5559.51
#2024-06-28|5574.44
#2024-07-01|5597.85
#2024-07-02|5550.51
#2024-07-03|5585.40
#2024-07-04|5591.24
#2024-07-05|5556.62
#2024-07-08|5587.75
#2024-07-09|5526.74
#2024-07-10|5539.72
#2024-07-11|5605.38
#2024-07-12|5793.32
#2024-07-15|5747.10
#2024-07-16|5777.96
#2024-07-17|5730.37
#2024-07-18|5721.27
#2024-07-19|5653.16
#2024-07-22|5702.11
#2024-07-23|5707.53
#2024-07-24|5649.36
#2024-07-25|5584.36
#2024-07-26|5645.69
#2024-07-29|5634.63
#2024-07-30|5676.05
#2024-07-31|5728.74
#2024-08-01|5561.90
#2024-08-02|5361.22
#2024-08-05|5257.43
#2024-08-06|5246.03
#2024-08-07|5353.01
#2024-08-08|5368.05
#2024-08-09|5389.21
#2024-08-12|5394.88
#2024-08-13|5432.74
#2024-08-14|5478.87
#2024-08-15|5527.07
#2024-08-16|5531.27
#2024-08-19|5549.76
#2024-08-20|5531.93
#2024-08-21|5523.37
#2024-08-22|5549.16
#2024-08-23|5593.87
#2024-08-26|5591.09
#2024-08-27|5570.11
#2024-08-28|5608.46
#2024-08-29|5680.06
#2024-08-30|5698.83
#2024-09-02|5671.75
#2024-09-03|5606.77
#2024-09-04|5512.56
#2024-09-05|5420.16
#2024-09-06|5356.94
#2024-09-09|5432.87
#2024-09-10|5411.60
#2024-09-11|5399.18
#2024-09-12|5474.21
#2024-09-13|5527.77
#2024-09-16|5520.19
#2024-09-17|5587.13
#2024-09-18|5546.89
#2024-09-19|5665.40
#2024-09-20|5625.25
#2024-09-23|5654.39
#2024-09-24|5667.42
#2024-09-25|5743.58
#2024-09-26|5850.98
#2024-09-27|5841.22
#2024-09-30|5806.54
#2024-10-01|5766.51
#2024-10-02|5796.91
#2024-10-03|5756.64
#2024-10-04|5780.19
#2024-10-07|5759.24
#2024-10-08|5724.75
#2024-10-09|5753.31
#2024-10-10|5671.15
#2024-10-11|5710.24
#2024-10-14|5743.72
#2024-10-15|5653.13
#2024-10-16|5638.39
#2024-10-17|5651.02
#2024-10-18|5686.21
#2024-10-21|5636.03
#2024-10-22|5609.59
#2024-10-23|5595.09
#2024-10-24|5565.37
#2024-10-25|5622.66
#2024-10-28|5709.20
#2024-10-29|5670.66
#2024-10-30|5620.12
#2024-10-31|5558.54
#2024-11-01|5572.73
#2024-11-04|5607.06
#2024-11-05|5657.24
#2024-11-06|5607.15
#2024-11-07|5743.17
#2024-11-08|5684.66
#2024-11-11|5749.38
#2024-11-12|5579.73
#2024-11-13|5563.74
#2024-11-14|5591.88
#2024-11-15|5516.06
#2024-11-18|5488.78
#2024-11-19|5455.44
#2024-11-20|5416.89
#2024-11-21|5460.33
#2024-11-22|5507.82
#2024-11-25|5502.17
#2024-11-26|5463.80
#2024-11-27|5468.13
#2024-11-28|5492.08
#2024-11-29|5534.76
#2024-12-02|5623.17
#2024-12-03|5677.57
#2024-12-04|5755.09
#2024-12-05|5731.92
#2024-12-06|5770.70
#2024-12-09|5762.18
#2024-12-10|5706.29
#2024-12-11|5724.38
#2024-12-12|5689.27
#2024-12-13|5649.15
#2024-12-16|5616.30
#2024-12-17|5594.02
#2024-12-18|5608.96
#2024-12-19|5449.16
#2024-12-20|5441.91
#2024-12-23|5432.10
#2024-12-24| .
#2024-12-25| .
#2024-12-26| .
#2024-12-27|5459.01
#2024-12-30|5441.13
#2024-12-31| .
#2025-01-01| .
#2025-01-02|5497.68
#2025-01-03|5491.27
#2025-01-06| .
#2025-01-07|5547.71
#2025-01-08|5535.48
#2025-01-09|5550.29
#2025-01-10|5474.77
#2025-01-13|5434.56
#2025-01-14|5441.43
#2025-01-15|5573.07
#2025-01-16|5632.02
#2025-01-17|5697.92
#2025-01-20|5700.42
#2025-01-21|5739.10
#2025-01-22|5782.00
#2025-01-23|5862.45
#2025-01-24|5898.23
#2025-01-27|5797.52
#2025-01-28|5744.46
#2025-01-29|5843.48
#2025-01-30|5883.85
#2025-01-31|5887.47
#2025-02-03|5808.90
#2025-02-04|5824.43
#2025-02-05|5799.89
#2025-02-06|5881.94
#2025-02-07|5835.01
#2025-02-10|5884.19
#2025-02-11|5906.18
#2025-02-12|5929.73
#2025-02-13|6059.86
#2025-02-14|6049.21
#2025-02-17|6095.18
#2025-02-18|6159.69
#2025-02-19|6012.14
#2025-02-20|6067.08
#2025-02-21|6035.82
#2025-02-24|5986.56
#2025-02-25|5996.12
#2025-02-26|6078.46
#2025-02-27|6003.38
#2025-02-28|5957.69
#2025-03-03|5996.74
#2025-03-04|5777.58
#2025-03-05|5970.21
#2025-03-06|5997.77
#2025-03-07|5992.07
#2025-03-10|5916.60
#2025-03-11|5792.92
#2025-03-12|5838.25
#2025-03-13|5794.44
#2025-03-14|5885.84
#2025-03-17|5904.85
#2025-03-18|5907.39
#2025-03-19|5903.62
#2025-03-20|5868.09
#2025-03-21|5760.55
#2025-03-24|5784.54
#2025-03-25|5802.11
#2025-03-26|5720.21
#2025-03-27|5681.18
#2025-03-28|5600.01
#2025-03-31|5478.84
#2025-04-01|5518.04
#2025-04-02|5480.50
#2025-04-03|5276.70
#2025-04-04|5040.89
#2025-04-07|4815.64
#2025-04-08|4940.85
#2025-04-09|4812.49
#2025-04-10|5062.04
#2025-04-11|5054.49
#2025-04-14|5188.68
#2025-04-15|5303.21
#2025-04-16|5250.61
#2025-04-17|5201.06
#2025-04-18| .
#2025-04-21| .
#2025-04-22|5208.81
#2025-04-23|5301.09
#2025-04-24|5348.04
#2025-04-25|5420.22
#2025-04-28|5413.71
#2025-04-29|5354.93
#2025-04-30|5454.33
#2025-05-01| .
#2025-05-02|5554.69
#2025-05-05|5546.60
#2025-05-06|5485.60
#2025-05-07|5484.81
#2025-05-08|5551.80
#2025-05-09|5552.79
#2025-05-12|5749.56
#2025-05-13|5772.97
#2025-05-14|5755.85
#2025-05-15|5797.49
#2025-05-16|5778.36
#2025-05-19|5783.64
#2025-05-20|5785.83
#2025-05-21|5747.02
#2025-05-22|5621.78
#2025-05-23|5562.47
#2025-05-26|5657.25
#2025-05-27|5663.34
#2025-05-28|5661.28
#2025-05-29| .
#2025-05-30|5602.64
#2025-06-02|5543.92
#2025-06-03|5575.35
#2025-06-04|5649.39
#2025-06-05|5700.20
#2025-06-06| .
#2025-06-09|5666.25
#2025-06-10|5662.10
#2025-06-11|5629.62
#2025-06-12|5586.88
#2025-06-13|5552.81
#2025-06-16|5594.33
#2025-06-17|5546.00
#2025-06-18|5517.99
#2025-06-19|5491.65
#2025-06-20| .
#2025-06-23|5449.01
#2025-06-24|5495.02
#2025-06-25|5488.29
#2025-06-26|5514.14
#2025-06-27|5666.02
#2025-06-30|5610.63
#2025-07-01|5590.32
#2025-07-02|5676.41
#2025-07-03|5692.74
#2025-07-04|5661.15
#2025-07-07|5670.70
#2025-07-08|5692.07
#2025-07-09|5736.44
#2025-07-10|5839.29
#2025-07-11|5774.84
#2025-07-14|5699.34
#2025-07-15|5727.81
#2025-07-16|5675.50
#2025-07-17|5810.09
#2025-07-18|5728.39
#2025-07-21|5737.00
#2025-07-22|5685.14
#2025-07-23|5827.41
#2025-07-24|5840.26
#2025-07-25|5837.86
#2025-07-28|5796.28
#2025-07-29|5824.48
#2025-07-30|5828.48
#2025-07-31|5770.24
#2025-08-01|5645.60
#2025-08-04|5666.51
#2025-08-05|5698.54
#2025-08-06|5688.11
#2025-08-07|5762.12
#2025-08-08|5771.26
#2025-08-11|5710.33
#2025-08-12|5760.02
#2025-08-13|5747.36
#2025-08-14|5792.54
#2025-08-15|5796.94
#2025-08-18|5765.72
#2025-08-19|5873.60
#2025-08-20|5836.06
#2025-08-21|5805.83
#2025-08-22|5923.52
#2025-08-25|5861.15
#2025-08-26|5844.46
#2025-08-27|5818.08
#2025-08-28|5833.60
#2025-08-29|5788.45
#2025-09-01|5799.73
#2025-09-02|5655.62
#2025-09-03|5698.84
#2025-09-04|5712.95
#2025-09-05|5782.90
#2025-09-08|5848.39
#2025-09-09|5817.67
#2025-09-10|5814.29
#2025-09-11|5841.22
#2025-09-12|5852.37
#2025-09-15|5848.91
#2025-09-16|5786.03
#2025-09-17|5772.07
#2025-09-18|5844.32
#2025-09-19|5838.26
#2025-09-22|5835.89
#2025-09-23|5869.38
#2025-09-24|5800.00
#2025-09-25|5737.57
#2025-09-26|5772.16
#2025-09-29|5761.34
#2025-09-30|5790.30
#2025-10-01|5791.30
#2025-10-02|5897.51
#2025-10-03|5956.66
#2025-10-06|5974.59
#2025-10-07|5938.88
#2025-10-08|5976.15
#2025-10-09|5939.38
#2025-10-10|5875.70
#2025-10-13|5892.41
#2025-10-14|5849.08
#2025-10-15|5887.94
#2025-10-16|5916.09
#2025-10-17|5793.10
#2025-10-20|5903.73
#2025-10-21|5967.00
#2025-10-22|5947.53
#2025-10-23|6000.72
#2025-10-24|6112.03
#2025-10-27|6138.69
#2025-10-28|6098.04
#2025-10-29|6047.11
#2025-10-30|6043.33
#2025-10-31|6004.55
#2025-11-03|5941.36
#2025-11-04|5887.90
#2025-11-05|5920.03
#2025-11-06|5863.14
#2025-11-07|5840.63
#2025-11-10|5911.52
#2025-11-11|5979.63
#2025-11-12|6021.58
#2025-11-13|5935.00
#2025-11-14|5886.47
#2025-11-17|5854.79
#2025-11-18|5706.05
#2025-11-19|5734.09
#2025-11-20|5758.10
#2025-11-21|5735.71
#2025-11-24|5785.36
#2025-11-25|5873.82
#2025-11-26|5900.49
#2025-11-27|5935.49
#2025-11-28|5958.65
#2025-12-01|5935.49
#2025-12-02|5917.33
#2025-12-03|5916.35
#2025-12-04|6051.81
#2025-12-05|6084.28
#2025-12-08|6078.38
#2025-12-09|6024.86
#2025-12-10|6009.29
#2025-12-11|6056.12
#2025-12-12|6060.85
#2025-12-15|6071.01
#2025-12-16|6007.47
#2025-12-17|5920.69
#2025-12-18|6014.88
#2025-12-19|6022.23
#2025-12-22|6037.86
#2025-12-23|6047.76
#2025-12-24| .
#2025-12-25| .
#2025-12-26| .
#2025-12-29|6075.62
#2025-12-30|6105.43
#2025-12-31| .
#2026-01-01| .
#2026-01-02|6108.42
#2026-01-05|6178.06
#2026-01-06| .
#2026-01-07|6367.47
#2026-01-08|6303.07
#2026-01-09|6405.83
#2026-01-12|6430.22
#2026-01-13|6403.22
#2026-01-14|6381.27
#2026-01-15|6529.56
#2026-01-16|6557.05
#2026-01-19|6424.19
#2026-01-20|6422.72
#2026-01-21|6452.42
#2026-01-22|6466.48
#2026-01-23|6481.52
#2026-01-26|6497.59
#2026-01-27|6517.24
#2026-01-28|6485.43
#2026-01-29|6519.56
#2026-01-30|6505.73
#2026-02-02|6574.86
#2026-02-03|6633.99
#2026-02-04|6708.15
#2026-02-05|6659.50
#2026-02-06|6731.19
#2026-02-09|6769.72
#2026-02-10|6753.05
#2026-02-11|6771.30
#2026-02-12|6677.41
#2026-02-13|6687.05
#2026-02-16|6659.93
#2026-02-17|6657.08
#2026-02-18|6724.18
#2026-02-19|6745.24
#2026-02-20|6785.54
#2026-02-23|6750.50
#2026-02-24|6822.40
#2026-02-25|6793.95
#2026-02-26|6812.00
#2026-02-27|6856.09
#2026-03-02|6730.87
#2026-03-03|6528.08
#2026-03-04|6580.53
#2026-03-05|6476.42
#2026-03-06|6388.46
#2026-03-09|6260.12
#2026-03-10|6470.94
#2026-03-11|6417.61
#2026-03-12|6449.54
#2026-03-13|6287.68
#2026-03-16|6281.78
#2026-03-17|6256.50
#2026-03-18|6275.61
#2026-03-19|5985.90
#2026-03-20|5896.42
#2026-03-23|5996.18
#2026-03-24|6015.60
#2026-03-25|6118.41
#2026-03-26|6049.02
#2026-03-27|5969.77
#2026-03-30|6009.29
#2026-03-31|6108.67
#2026-04-01|6309.18