Table Data - OMX Stockholm Industrial Materials Gross Index
| Title | OMX Stockholm Industrial Materials Gross Index |
|---|---|
| Series ID | NASDAQSX551010GI |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2000-01-03 to 2026-04-02 |
| Last Updated | 2026-04-02 11:05 PM CDT |
| Notes | For more information about this series, see: SX551010GI Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2000-01-03 | 669.86 |
| 2000-01-04 | 660.45 |
| 2000-01-05 | 654.11 |
| 2000-01-06 | . |
| 2000-01-07 | 690.30 |
| 2000-01-10 | 690.63 |
| 2000-01-11 | 679.33 |
| 2000-01-12 | 663.34 |
| 2000-01-13 | 654.14 |
| 2000-01-14 | 659.29 |
| 2000-01-17 | 665.56 |
| 2000-01-18 | 653.03 |
| 2000-01-19 | 643.30 |
| 2000-01-20 | 634.15 |
| 2000-01-21 | 624.78 |
| 2000-01-24 | 617.59 |
| 2000-01-25 | 603.02 |
| 2000-01-26 | 605.09 |
| 2000-01-27 | 616.00 |
| 2000-01-28 | 613.84 |
| 2000-01-31 | 592.95 |
| 2000-02-01 | 599.41 |
| 2000-02-02 | 596.87 |
| 2000-02-03 | 601.06 |
| 2000-02-04 | 607.63 |
| 2000-02-07 | 634.84 |
| 2000-02-08 | 632.45 |
| 2000-02-09 | 616.32 |
| 2000-02-10 | 604.63 |
| 2000-02-11 | 604.42 |
| 2000-02-14 | 590.82 |
| 2000-02-15 | 583.24 |
| 2000-02-16 | 578.69 |
| 2000-02-17 | 575.55 |
| 2000-02-18 | 566.57 |
| 2000-02-21 | 558.45 |
| 2000-02-22 | 517.97 |
| 2000-02-23 | 513.13 |
| 2000-02-24 | 499.31 |
| 2000-02-25 | 512.78 |
| 2000-02-28 | 503.37 |
| 2000-02-29 | 495.44 |
| 2000-03-01 | 492.93 |
| 2000-03-02 | 489.11 |
| 2000-03-03 | 486.52 |
| 2000-03-06 | 474.85 |
| 2000-03-07 | 477.69 |
| 2000-03-08 | 468.70 |
| 2000-03-09 | 473.26 |
| 2000-03-10 | 483.64 |
| 2000-03-13 | 496.44 |
| 2000-03-14 | 498.57 |
| 2000-03-15 | 494.94 |
| 2000-03-16 | 549.81 |
| 2000-03-17 | 531.89 |
| 2000-03-20 | 530.17 |
| 2000-03-21 | 533.57 |
| 2000-03-22 | 527.40 |
| 2000-03-23 | 511.84 |
| 2000-03-24 | 517.39 |
| 2000-03-27 | 519.61 |
| 2000-03-28 | 512.44 |
| 2000-03-29 | 504.35 |
| 2000-03-30 | 511.78 |
| 2000-03-31 | 523.71 |
| 2000-04-03 | 525.03 |
| 2000-04-04 | 546.26 |
| 2000-04-05 | 536.98 |
| 2000-04-06 | 536.15 |
| 2000-04-07 | 530.09 |
| 2000-04-10 | 522.72 |
| 2000-04-11 | 519.35 |
| 2000-04-12 | 526.48 |
| 2000-04-13 | 525.70 |
| 2000-04-14 | 520.22 |
| 2000-04-17 | 504.81 |
| 2000-04-18 | 516.39 |
| 2000-04-19 | 509.86 |
| 2000-04-20 | 504.01 |
| 2000-04-21 | . |
| 2000-04-24 | . |
| 2000-04-25 | 515.62 |
| 2000-04-26 | 523.70 |
| 2000-04-27 | 524.77 |
| 2000-04-28 | 528.44 |
| 2000-05-01 | . |
| 2000-05-02 | 534.99 |
| 2000-05-03 | 542.24 |
| 2000-05-04 | 550.31 |
| 2000-05-05 | 553.18 |
| 2000-05-08 | 546.61 |
| 2000-05-09 | 549.75 |
| 2000-05-10 | 555.85 |
| 2000-05-11 | 559.36 |
| 2000-05-12 | 565.30 |
| 2000-05-15 | 553.59 |
| 2000-05-16 | 550.18 |
| 2000-05-17 | 552.72 |
| 2000-05-18 | 561.18 |
| 2000-05-19 | 553.69 |
| 2000-05-22 | 552.36 |
| 2000-05-23 | 548.96 |
| 2000-05-24 | 529.31 |
| 2000-05-25 | 532.45 |
| 2000-05-26 | 521.73 |
| 2000-05-29 | 515.63 |
| 2000-05-30 | 522.96 |
| 2000-05-31 | 534.58 |
| 2000-06-01 | . |
| 2000-06-02 | 519.69 |
| 2000-06-05 | 511.20 |
| 2000-06-06 | 508.00 |
| 2000-06-07 | 510.07 |
| 2000-06-08 | 502.20 |
| 2000-06-09 | 499.59 |
| 2000-06-12 | . |
| 2000-06-13 | 495.49 |
| 2000-06-14 | 489.70 |
| 2000-06-15 | 475.99 |
| 2000-06-16 | 477.40 |
| 2000-06-19 | 468.40 |
| 2000-06-20 | 467.95 |
| 2000-06-21 | 467.02 |
| 2000-06-22 | 462.77 |
| 2000-06-23 | . |
| 2000-06-26 | 464.94 |
| 2000-06-27 | 466.78 |
| 2000-06-28 | 464.18 |
| 2000-06-29 | 460.08 |
| 2000-06-30 | 467.57 |
| 2000-07-03 | 475.36 |
| 2000-07-04 | 482.32 |
| 2000-07-05 | 484.74 |
| 2000-07-06 | 494.33 |
| 2000-07-07 | 496.11 |
| 2000-07-10 | 494.72 |
| 2000-07-11 | 499.14 |
| 2000-07-12 | 516.70 |
| 2000-07-13 | 515.62 |
| 2000-07-14 | 516.64 |
| 2000-07-17 | 511.06 |
| 2000-07-18 | 513.38 |
| 2000-07-19 | 511.86 |
| 2000-07-20 | 510.28 |
| 2000-07-21 | 511.11 |
| 2000-07-24 | 513.45 |
| 2000-07-25 | 518.49 |
| 2000-07-26 | 530.82 |
| 2000-07-27 | 513.58 |
| 2000-07-28 | 516.38 |
| 2000-07-31 | 515.43 |
| 2000-08-01 | 507.32 |
| 2000-08-02 | 495.56 |
| 2000-08-03 | 487.71 |
| 2000-08-04 | 493.12 |
| 2000-08-07 | 488.13 |
| 2000-08-08 | 488.57 |
| 2000-08-09 | 500.53 |
| 2000-08-10 | 503.64 |
| 2000-08-11 | 499.45 |
| 2000-08-14 | 501.32 |
| 2000-08-15 | 501.63 |
| 2000-08-16 | 500.39 |
| 2000-08-17 | 501.81 |
| 2000-08-18 | 502.91 |
| 2000-08-21 | 504.39 |
| 2000-08-22 | 503.32 |
| 2000-08-23 | 499.57 |
| 2000-08-24 | 500.83 |
| 2000-08-25 | 494.94 |
| 2000-08-28 | 493.13 |
| 2000-08-29 | 498.56 |
| 2000-08-30 | 504.88 |
| 2000-08-31 | 513.26 |
| 2000-09-01 | 514.28 |
| 2000-09-04 | 514.81 |
| 2000-09-05 | 520.93 |
| 2000-09-06 | 539.36 |
| 2000-09-07 | 544.96 |
| 2000-09-08 | 543.06 |
| 2000-09-11 | 533.28 |
| 2000-09-12 | 535.37 |
| 2000-09-13 | 529.14 |
| 2000-09-14 | 527.78 |
| 2000-09-15 | 528.75 |
| 2000-09-18 | 529.68 |
| 2000-09-19 | 526.60 |
| 2000-09-20 | 514.05 |
| 2000-09-21 | 505.67 |
| 2000-09-22 | 503.46 |
| 2000-09-25 | 510.95 |
| 2000-09-26 | 497.44 |
| 2000-09-27 | 506.21 |
| 2000-09-28 | 503.09 |
| 2000-09-29 | 508.75 |
| 2000-10-02 | 523.41 |
| 2000-10-03 | 526.14 |
| 2000-10-04 | 528.65 |
| 2000-10-05 | 530.69 |
| 2000-10-06 | 528.72 |
| 2000-10-09 | 528.88 |
| 2000-10-10 | 516.95 |
| 2000-10-11 | 507.54 |
| 2000-10-12 | 503.91 |
| 2000-10-13 | 497.20 |
| 2000-10-16 | 501.78 |
| 2000-10-17 | 503.97 |
| 2000-10-18 | 498.52 |
| 2000-10-19 | 516.12 |
| 2000-10-20 | 538.01 |
| 2000-10-23 | 538.98 |
| 2000-10-24 | 570.39 |
| 2000-10-25 | 572.60 |
| 2000-10-26 | 567.29 |
| 2000-10-27 | 571.48 |
| 2000-10-30 | 571.45 |
| 2000-10-31 | 596.88 |
| 2000-11-01 | 603.82 |
| 2000-11-02 | 601.39 |
| 2000-11-03 | 610.49 |
| 2000-11-06 | 613.72 |
| 2000-11-07 | 615.19 |
| 2000-11-08 | 613.48 |
| 2000-11-09 | 611.70 |
| 2000-11-10 | 595.51 |
| 2000-11-13 | 578.45 |
| 2000-11-14 | 582.08 |
| 2000-11-15 | 587.95 |
| 2000-11-16 | 580.15 |
| 2000-11-17 | 583.15 |
| 2000-11-20 | 577.46 |
| 2000-11-21 | 581.73 |
| 2000-11-22 | 591.16 |
| 2000-11-23 | 604.47 |
| 2000-11-24 | 602.69 |
| 2000-11-27 | 606.10 |
| 2000-11-28 | 601.43 |
| 2000-11-29 | 598.69 |
| 2000-11-30 | 587.43 |
| 2000-12-01 | 596.35 |
| 2000-12-04 | 600.62 |
| 2000-12-05 | 608.76 |
| 2000-12-06 | 612.76 |
| 2000-12-07 | 611.55 |
| 2000-12-08 | 628.79 |
| 2000-12-11 | 644.77 |
| 2000-12-12 | 637.26 |
| 2000-12-13 | 642.76 |
| 2000-12-14 | 636.24 |
| 2000-12-15 | 634.38 |
| 2000-12-18 | 632.20 |
| 2000-12-19 | 630.13 |
| 2000-12-20 | 623.86 |
| 2000-12-21 | 633.54 |
| 2000-12-22 | 641.13 |
| 2000-12-25 | . |
| 2000-12-26 | . |
| 2000-12-27 | 631.72 |
| 2000-12-28 | 641.10 |
| 2000-12-29 | 649.85 |
| 2001-01-01 | . |
| 2001-01-02 | 643.84 |
| 2001-01-03 | 609.32 |
| 2001-01-04 | 613.78 |
| 2001-01-05 | 626.61 |
| 2001-01-08 | 620.94 |
| 2001-01-09 | 610.55 |
| 2001-01-10 | 611.88 |
| 2001-01-11 | 596.22 |
| 2001-01-12 | 589.98 |
| 2001-01-15 | 589.15 |
| 2001-01-16 | 581.83 |
| 2001-01-17 | 591.38 |
| 2001-01-18 | 586.55 |
| 2001-01-19 | 579.43 |
| 2001-01-22 | 585.32 |
| 2001-01-23 | 593.20 |
| 2001-01-24 | 592.41 |
| 2001-01-25 | 595.64 |
| 2001-01-26 | 595.72 |
| 2001-01-29 | 586.71 |
| 2001-01-30 | 591.51 |
| 2001-01-31 | 613.67 |
| 2001-02-01 | 616.36 |
| 2001-02-02 | 624.70 |
| 2001-02-05 | 619.91 |
| 2001-02-06 | 616.75 |
| 2001-02-07 | 605.58 |
| 2001-02-08 | 598.72 |
| 2001-02-09 | 594.50 |
| 2001-02-12 | 603.62 |
| 2001-02-13 | 606.10 |
| 2001-02-14 | 605.60 |
| 2001-02-15 | 610.33 |
| 2001-02-16 | 615.71 |
| 2001-02-19 | 613.72 |
| 2001-02-20 | 615.56 |
| 2001-02-21 | 621.01 |
| 2001-02-22 | 619.76 |
| 2001-02-23 | 622.92 |
| 2001-02-26 | 620.39 |
| 2001-02-27 | 630.98 |
| 2001-02-28 | 639.67 |
| 2001-03-01 | 628.02 |
| 2001-03-02 | 637.13 |
| 2001-03-05 | 643.92 |
| 2001-03-06 | 646.40 |
| 2001-03-07 | 636.16 |
| 2001-03-08 | 635.98 |
| 2001-03-09 | 631.15 |
| 2001-03-12 | 652.11 |
| 2001-03-13 | 656.89 |
| 2001-03-14 | 653.70 |
| 2001-03-15 | 662.38 |
| 2001-03-16 | 659.99 |
| 2001-03-19 | 656.47 |
| 2001-03-20 | 650.59 |
| 2001-03-21 | 642.70 |
| 2001-03-22 | 622.60 |
| 2001-03-23 | 617.57 |
| 2001-03-26 | 619.63 |
| 2001-03-27 | 644.78 |
| 2001-03-28 | 632.25 |
| 2001-03-29 | 628.72 |
| 2001-03-30 | 634.97 |
| 2001-04-02 | 633.11 |
| 2001-04-03 | 624.23 |
| 2001-04-04 | 615.82 |
| 2001-04-05 | 629.55 |
| 2001-04-06 | 625.31 |
| 2001-04-09 | 638.77 |
| 2001-04-10 | 647.49 |
| 2001-04-11 | 661.84 |
| 2001-04-12 | 644.92 |
| 2001-04-13 | . |
| 2001-04-16 | . |
| 2001-04-17 | 653.78 |
| 2001-04-18 | 660.12 |
| 2001-04-19 | 670.15 |
| 2001-04-20 | 670.26 |
| 2001-04-23 | 665.31 |
| 2001-04-24 | 675.11 |
| 2001-04-25 | 678.49 |
| 2001-04-26 | 684.40 |
| 2001-04-27 | 698.78 |
| 2001-04-30 | 719.35 |
| 2001-05-01 | . |
| 2001-05-02 | 709.89 |
| 2001-05-03 | 699.03 |
| 2001-05-04 | 694.56 |
| 2001-05-07 | 706.05 |
| 2001-05-08 | 691.94 |
| 2001-05-09 | 690.28 |
| 2001-05-10 | 711.74 |
| 2001-05-11 | 715.11 |
| 2001-05-14 | 714.51 |
| 2001-05-15 | 722.45 |
| 2001-05-16 | 728.52 |
| 2001-05-17 | 748.97 |
| 2001-05-18 | 761.87 |
| 2001-05-21 | 766.62 |
| 2001-05-22 | 752.43 |
| 2001-05-23 | 738.59 |
| 2001-05-24 | . |
| 2001-05-25 | 742.95 |
| 2001-05-28 | 742.10 |
| 2001-05-29 | 746.24 |
| 2001-05-30 | 745.31 |
| 2001-05-31 | 758.02 |
| 2001-06-01 | 758.05 |
| 2001-06-04 | . |
| 2001-06-05 | 770.52 |
| 2001-06-06 | 768.35 |
| 2001-06-07 | 766.92 |
| 2001-06-08 | 766.85 |
| 2001-06-11 | 757.12 |
| 2001-06-12 | 755.49 |
| 2001-06-13 | 738.65 |
| 2001-06-14 | 714.45 |
| 2001-06-15 | 701.07 |
| 2001-06-18 | 701.36 |
| 2001-06-19 | 704.27 |
| 2001-06-20 | 694.02 |
| 2001-06-21 | 712.52 |
| 2001-06-22 | . |
| 2001-06-25 | 736.45 |
| 2001-06-26 | 726.09 |
| 2001-06-27 | 727.97 |
| 2001-06-28 | 737.46 |
| 2001-06-29 | 731.62 |
| 2001-07-02 | 736.50 |
| 2001-07-03 | 729.65 |
| 2001-07-04 | 731.09 |
| 2001-07-05 | 736.62 |
| 2001-07-06 | 728.65 |
| 2001-07-09 | 736.64 |
| 2001-07-10 | 740.84 |
| 2001-07-11 | 739.57 |
| 2001-07-12 | 733.93 |
| 2001-07-13 | 729.65 |
| 2001-07-16 | 726.76 |
| 2001-07-17 | 721.26 |
| 2001-07-18 | 717.00 |
| 2001-07-19 | 733.48 |
| 2001-07-20 | 732.86 |
| 2001-07-23 | 725.24 |
| 2001-07-24 | 717.52 |
| 2001-07-25 | 703.30 |
| 2001-07-26 | 699.71 |
| 2001-07-27 | 708.98 |
| 2001-07-30 | 712.06 |
| 2001-07-31 | 710.12 |
| 2001-08-01 | 713.96 |
| 2001-08-02 | 717.54 |
| 2001-08-03 | 730.06 |
| 2001-08-06 | 733.49 |
| 2001-08-07 | 724.82 |
| 2001-08-08 | 727.85 |
| 2001-08-09 | 730.60 |
| 2001-08-10 | 735.20 |
| 2001-08-13 | 737.63 |
| 2001-08-14 | 737.96 |
| 2001-08-15 | 744.69 |
| 2001-08-16 | 744.19 |
| 2001-08-17 | 741.76 |
| 2001-08-20 | 737.85 |
| 2001-08-21 | 736.90 |
| 2001-08-22 | 755.79 |
| 2001-08-23 | 753.16 |
| 2001-08-24 | 760.46 |
| 2001-08-27 | 765.16 |
| 2001-08-28 | 770.84 |
| 2001-08-29 | 764.08 |
| 2001-08-30 | 756.61 |
| 2001-08-31 | 750.54 |
| 2001-09-03 | 745.05 |
| 2001-09-04 | 765.37 |
| 2001-09-05 | 767.34 |
| 2001-09-06 | 763.50 |
| 2001-09-07 | 758.56 |
| 2001-09-10 | 749.18 |
| 2001-09-11 | 707.83 |
| 2001-09-12 | 723.79 |
| 2001-09-13 | 717.68 |
| 2001-09-14 | 704.98 |
| 2001-09-17 | 697.26 |
| 2001-09-18 | 691.53 |
| 2001-09-19 | 691.12 |
| 2001-09-20 | 672.07 |
| 2001-09-21 | 669.10 |
| 2001-09-24 | 679.54 |
| 2001-09-25 | 690.30 |
| 2001-09-26 | 694.80 |
| 2001-09-27 | 716.37 |
| 2001-09-28 | 769.47 |
| 2001-10-01 | 768.87 |
| 2001-10-02 | 763.08 |
| 2001-10-03 | 767.07 |
| 2001-10-04 | 792.89 |
| 2001-10-05 | 803.83 |
| 2001-10-08 | 800.69 |
| 2001-10-09 | 789.09 |
| 2001-10-10 | 795.59 |
| 2001-10-11 | 803.98 |
| 2001-10-12 | 792.56 |
| 2001-10-15 | 790.79 |
| 2001-10-16 | 794.09 |
| 2001-10-17 | 798.55 |
| 2001-10-18 | 794.80 |
| 2001-10-19 | 790.63 |
| 2001-10-22 | 794.00 |
| 2001-10-23 | 803.46 |
| 2001-10-24 | 811.14 |
| 2001-10-25 | 821.17 |
| 2001-10-26 | 814.87 |
| 2001-10-29 | 813.21 |
| 2001-10-30 | 811.92 |
| 2001-10-31 | 822.58 |
| 2001-11-01 | 817.35 |
| 2001-11-02 | 811.45 |
| 2001-11-05 | 813.47 |
| 2001-11-06 | 812.99 |
| 2001-11-07 | 826.47 |
| 2001-11-08 | 840.01 |
| 2001-11-09 | 831.66 |
| 2001-11-12 | 827.79 |
| 2001-11-13 | 845.44 |
| 2001-11-14 | 822.38 |
| 2001-11-15 | 842.52 |
| 2001-11-16 | 841.36 |
| 2001-11-19 | 845.69 |
| 2001-11-20 | 828.51 |
| 2001-11-21 | 817.12 |
| 2001-11-22 | 834.49 |
| 2001-11-23 | 832.24 |
| 2001-11-26 | 831.62 |
| 2001-11-27 | 830.87 |
| 2001-11-28 | 823.13 |
| 2001-11-29 | 817.73 |
| 2001-11-30 | 826.66 |
| 2001-12-03 | 825.37 |
| 2001-12-04 | 824.68 |
| 2001-12-05 | 829.30 |
| 2001-12-06 | 827.69 |
| 2001-12-07 | 825.28 |
| 2001-12-10 | 816.98 |
| 2001-12-11 | 815.61 |
| 2001-12-12 | 807.05 |
| 2001-12-13 | 795.41 |
| 2001-12-14 | 795.25 |
| 2001-12-17 | 802.07 |
| 2001-12-18 | 815.03 |
| 2001-12-19 | 817.63 |
| 2001-12-20 | 812.77 |
| 2001-12-21 | 822.96 |
| 2001-12-24 | . |
| 2001-12-25 | . |
| 2001-12-26 | . |
| 2001-12-27 | 836.26 |
| 2001-12-28 | 832.56 |
| 2001-12-31 | . |
| 2002-01-01 | . |
| 2002-01-02 | 814.59 |
| 2002-01-03 | 842.76 |
| 2002-01-04 | 848.08 |
| 2002-01-07 | 863.69 |
| 2002-01-08 | 854.75 |
| 2002-01-09 | 853.32 |
| 2002-01-10 | 846.02 |
| 2002-01-11 | 844.30 |
| 2002-01-14 | 822.46 |
| 2002-01-15 | 813.65 |
| 2002-01-16 | 799.18 |
| 2002-01-17 | 816.15 |
| 2002-01-18 | 824.11 |
| 2002-01-21 | 817.38 |
| 2002-01-22 | 826.39 |
| 2002-01-23 | 813.87 |
| 2002-01-24 | 811.81 |
| 2002-01-25 | 811.30 |
| 2002-01-28 | 827.92 |
| 2002-01-29 | 841.55 |
| 2002-01-30 | 834.00 |
| 2002-01-31 | 856.89 |
| 2002-02-01 | 865.72 |
| 2002-02-04 | 885.44 |
| 2002-02-05 | 870.62 |
| 2002-02-06 | 871.89 |
| 2002-02-07 | 862.37 |
| 2002-02-08 | 855.37 |
| 2002-02-11 | 863.55 |
| 2002-02-12 | 873.56 |
| 2002-02-13 | 894.60 |
| 2002-02-14 | 881.84 |
| 2002-02-15 | 889.75 |
| 2002-02-18 | 878.54 |
| 2002-02-19 | 874.13 |
| 2002-02-20 | 869.11 |
| 2002-02-21 | 881.38 |
| 2002-02-22 | 878.56 |
| 2002-02-25 | 871.21 |
| 2002-02-26 | 874.24 |
| 2002-02-27 | 877.01 |
| 2002-02-28 | 875.08 |
| 2002-03-01 | 892.83 |
| 2002-03-04 | 914.78 |
| 2002-03-05 | 905.69 |
| 2002-03-06 | 903.32 |
| 2002-03-07 | 905.90 |
| 2002-03-08 | 911.01 |
| 2002-03-11 | 910.87 |
| 2002-03-12 | 920.32 |
| 2002-03-13 | 926.06 |
| 2002-03-14 | 910.59 |
| 2002-03-15 | 915.39 |
| 2002-03-18 | 926.16 |
| 2002-03-19 | 915.19 |
| 2002-03-20 | 912.35 |
| 2002-03-21 | 899.53 |
| 2002-03-22 | 906.21 |
| 2002-03-25 | 886.54 |
| 2002-03-26 | 875.89 |
| 2002-03-27 | 881.37 |
| 2002-03-28 | 891.82 |
| 2002-03-29 | . |
| 2002-04-01 | . |
| 2002-04-02 | 903.96 |
| 2002-04-03 | 899.27 |
| 2002-04-04 | 901.15 |
| 2002-04-05 | 906.25 |
| 2002-04-08 | 902.15 |
| 2002-04-09 | 906.90 |
| 2002-04-10 | 902.47 |
| 2002-04-11 | 900.93 |
| 2002-04-12 | 897.37 |
| 2002-04-15 | 899.54 |
| 2002-04-16 | 909.80 |
| 2002-04-17 | 911.48 |
| 2002-04-18 | 907.06 |
| 2002-04-19 | 906.83 |
| 2002-04-22 | 896.35 |
| 2002-04-23 | 898.08 |
| 2002-04-24 | 893.16 |
| 2002-04-25 | 880.38 |
| 2002-04-26 | 910.51 |
| 2002-04-29 | 911.02 |
| 2002-04-30 | 908.68 |
| 2002-05-01 | . |
| 2002-05-02 | 931.61 |
| 2002-05-03 | 935.99 |
| 2002-05-06 | 928.39 |
| 2002-05-07 | 932.18 |
| 2002-05-08 | 940.61 |
| 2002-05-09 | . |
| 2002-05-10 | 952.00 |
| 2002-05-13 | 955.15 |
| 2002-05-14 | 974.75 |
| 2002-05-15 | 969.10 |
| 2002-05-16 | 959.49 |
| 2002-05-17 | 963.25 |
| 2002-05-20 | . |
| 2002-05-21 | 946.51 |
| 2002-05-22 | 936.81 |
| 2002-05-23 | 939.12 |
| 2002-05-24 | 940.18 |
| 2002-05-27 | 942.67 |
| 2002-05-28 | 946.13 |
| 2002-05-29 | 944.72 |
| 2002-05-30 | 925.01 |
| 2002-05-31 | 945.73 |
| 2002-06-03 | 931.21 |
| 2002-06-04 | 916.83 |
| 2002-06-05 | 937.70 |
| 2002-06-06 | 955.74 |
| 2002-06-07 | 949.35 |
| 2002-06-10 | 946.12 |
| 2002-06-11 | 939.73 |
| 2002-06-12 | 926.36 |
| 2002-06-13 | 925.28 |
| 2002-06-14 | 907.19 |
| 2002-06-17 | 905.53 |
| 2002-06-18 | 906.40 |
| 2002-06-19 | 897.36 |
| 2002-06-20 | 875.26 |
| 2002-06-21 | . |
| 2002-06-24 | 859.38 |
| 2002-06-25 | 868.02 |
| 2002-06-26 | 847.06 |
| 2002-06-27 | 856.14 |
| 2002-06-28 | 874.46 |
| 2002-07-01 | 874.92 |
| 2002-07-02 | 869.68 |
| 2002-07-03 | 854.87 |
| 2002-07-04 | 861.60 |
| 2002-07-05 | 852.02 |
| 2002-07-08 | 847.12 |
| 2002-07-09 | 855.52 |
| 2002-07-10 | 853.17 |
| 2002-07-11 | 846.91 |
| 2002-07-12 | 829.98 |
| 2002-07-15 | 803.48 |
| 2002-07-16 | 798.75 |
| 2002-07-17 | 802.93 |
| 2002-07-18 | 801.05 |
| 2002-07-19 | 774.76 |
| 2002-07-22 | 762.01 |
| 2002-07-23 | 742.48 |
| 2002-07-24 | 694.49 |
| 2002-07-25 | 701.45 |
| 2002-07-26 | 694.33 |
| 2002-07-29 | 728.73 |
| 2002-07-30 | 746.71 |
| 2002-07-31 | 766.23 |
| 2002-08-01 | 740.39 |
| 2002-08-02 | 718.04 |
| 2002-08-05 | 686.15 |
| 2002-08-06 | 699.13 |
| 2002-08-07 | 701.18 |
| 2002-08-08 | 708.00 |
| 2002-08-09 | 727.94 |
| 2002-08-12 | 725.66 |
| 2002-08-13 | 699.30 |
| 2002-08-14 | 699.86 |
| 2002-08-15 | 717.07 |
| 2002-08-16 | 712.21 |
| 2002-08-19 | 722.27 |
| 2002-08-20 | 721.28 |
| 2002-08-21 | 741.42 |
| 2002-08-22 | 766.52 |
| 2002-08-23 | 767.37 |
| 2002-08-26 | 751.45 |
| 2002-08-27 | 758.68 |
| 2002-08-28 | 750.38 |
| 2002-08-29 | 734.78 |
| 2002-08-30 | 730.82 |
| 2002-09-02 | 745.06 |
| 2002-09-03 | 716.65 |
| 2002-09-04 | 703.05 |
| 2002-09-05 | 692.88 |
| 2002-09-06 | 704.79 |
| 2002-09-09 | 705.42 |
| 2002-09-10 | 718.39 |
| 2002-09-11 | 731.97 |
| 2002-09-12 | 732.70 |
| 2002-09-13 | 733.20 |
| 2002-09-16 | 729.89 |
| 2002-09-17 | 734.27 |
| 2002-09-18 | 704.75 |
| 2002-09-19 | 699.12 |
| 2002-09-20 | 687.61 |
| 2002-09-23 | 668.10 |
| 2002-09-24 | 649.08 |
| 2002-09-25 | 658.05 |
| 2002-09-26 | 685.94 |
| 2002-09-27 | 673.56 |
| 2002-09-30 | 655.70 |
| 2002-10-01 | 640.62 |
| 2002-10-02 | 641.14 |
| 2002-10-03 | 639.74 |
| 2002-10-04 | 649.64 |
| 2002-10-07 | 628.66 |
| 2002-10-08 | 601.84 |
| 2002-10-09 | 605.62 |
| 2002-10-10 | 610.54 |
| 2002-10-11 | 656.98 |
| 2002-10-14 | 655.22 |
| 2002-10-15 | 691.68 |
| 2002-10-16 | 680.42 |
| 2002-10-17 | 708.43 |
| 2002-10-18 | 736.20 |
| 2002-10-21 | 717.64 |
| 2002-10-22 | 737.82 |
| 2002-10-23 | 721.34 |
| 2002-10-24 | 741.83 |
| 2002-10-25 | 709.17 |
| 2002-10-28 | 717.48 |
| 2002-10-29 | 699.74 |
| 2002-10-30 | 709.62 |
| 2002-10-31 | 722.01 |
| 2002-11-01 | 718.54 |
| 2002-11-04 | 736.94 |
| 2002-11-05 | 742.16 |
| 2002-11-06 | 743.55 |
| 2002-11-07 | 741.69 |
| 2002-11-08 | 728.00 |
| 2002-11-11 | 699.88 |
| 2002-11-12 | 696.48 |
| 2002-11-13 | 699.22 |
| 2002-11-14 | 710.93 |
| 2002-11-15 | 707.21 |
| 2002-11-18 | 719.61 |
| 2002-11-19 | 710.80 |
| 2002-11-20 | 714.11 |
| 2002-11-21 | 733.69 |
| 2002-11-22 | 736.58 |
| 2002-11-25 | 746.87 |
| 2002-11-26 | 742.97 |
| 2002-11-27 | 770.97 |
| 2002-11-28 | 789.23 |
| 2002-11-29 | 799.20 |
| 2002-12-02 | 804.22 |
| 2002-12-03 | 780.56 |
| 2002-12-04 | 760.99 |
| 2002-12-05 | 762.18 |
| 2002-12-06 | 750.20 |
| 2002-12-09 | 746.47 |
| 2002-12-10 | 748.81 |
| 2002-12-11 | 751.10 |
| 2002-12-12 | 738.94 |
| 2002-12-13 | 734.20 |
| 2002-12-16 | 732.61 |
| 2002-12-17 | 720.57 |
| 2002-12-18 | 718.07 |
| 2002-12-19 | 705.62 |
| 2002-12-20 | 704.74 |
| 2002-12-23 | 692.83 |
| 2002-12-24 | . |
| 2002-12-25 | . |
| 2002-12-26 | . |
| 2002-12-27 | 683.19 |
| 2002-12-30 | 684.29 |
| 2002-12-31 | . |
| 2003-01-01 | . |
| 2003-01-02 | 707.60 |
| 2003-01-03 | 715.33 |
| 2003-01-06 | . |
| 2003-01-07 | 702.05 |
| 2003-01-08 | 689.04 |
| 2003-01-09 | 682.53 |
| 2003-01-10 | 686.56 |
| 2003-01-13 | 712.36 |
| 2003-01-14 | 721.98 |
| 2003-01-15 | 718.49 |
| 2003-01-16 | 742.24 |
| 2003-01-17 | 728.76 |
| 2003-01-20 | 736.82 |
| 2003-01-21 | 723.69 |
| 2003-01-22 | 716.96 |
| 2003-01-23 | 710.73 |
| 2003-01-24 | 698.74 |
| 2003-01-27 | 673.19 |
| 2003-01-28 | 654.47 |
| 2003-01-29 | 652.78 |
| 2003-01-30 | 628.44 |
| 2003-01-31 | 623.96 |
| 2003-02-03 | 643.15 |
| 2003-02-04 | 643.86 |
| 2003-02-05 | 646.77 |
| 2003-02-06 | 642.79 |
| 2003-02-07 | 640.03 |
| 2003-02-10 | 636.37 |
| 2003-02-11 | 639.13 |
| 2003-02-12 | 639.56 |
| 2003-02-13 | 637.89 |
| 2003-02-14 | 642.80 |
| 2003-02-17 | 660.66 |
| 2003-02-18 | 666.03 |
| 2003-02-19 | 662.44 |
| 2003-02-20 | 662.11 |
| 2003-02-21 | 662.05 |
| 2003-02-24 | 663.48 |
| 2003-02-25 | 649.22 |
| 2003-02-26 | 643.98 |
| 2003-02-27 | 643.51 |
| 2003-02-28 | 656.47 |
| 2003-03-03 | 660.14 |
| 2003-03-04 | 649.59 |
| 2003-03-05 | 638.27 |
| 2003-03-06 | 634.80 |
| 2003-03-07 | 624.99 |
| 2003-03-10 | 627.09 |
| 2003-03-11 | 633.67 |
| 2003-03-12 | 628.40 |
| 2003-03-13 | 639.45 |
| 2003-03-14 | 662.65 |
| 2003-03-17 | 678.47 |
| 2003-03-18 | 702.08 |
| 2003-03-19 | 699.23 |
| 2003-03-20 | 692.39 |
| 2003-03-21 | 712.28 |
| 2003-03-24 | 689.51 |
| 2003-03-25 | 697.58 |
| 2003-03-26 | 692.22 |
| 2003-03-27 | 690.00 |
| 2003-03-28 | 677.94 |
| 2003-03-31 | 654.59 |
| 2003-04-01 | 658.93 |
| 2003-04-02 | 678.79 |
| 2003-04-03 | 677.00 |
| 2003-04-04 | 670.53 |
| 2003-04-07 | 691.10 |
| 2003-04-08 | 680.02 |
| 2003-04-09 | 672.65 |
| 2003-04-10 | 674.41 |
| 2003-04-11 | 669.53 |
| 2003-04-14 | 663.18 |
| 2003-04-15 | 666.94 |
| 2003-04-16 | 674.90 |
| 2003-04-17 | 679.89 |
| 2003-04-18 | . |
| 2003-04-21 | . |
| 2003-04-22 | 673.35 |
| 2003-04-23 | 697.36 |
| 2003-04-24 | 696.24 |
| 2003-04-25 | 692.84 |
| 2003-04-28 | 710.74 |
| 2003-04-29 | 721.68 |
| 2003-04-30 | 717.67 |
| 2003-05-01 | . |
| 2003-05-02 | 709.38 |
| 2003-05-05 | 713.63 |
| 2003-05-06 | 726.80 |
| 2003-05-07 | 731.11 |
| 2003-05-08 | 715.95 |
| 2003-05-09 | 719.76 |
| 2003-05-12 | 714.67 |
| 2003-05-13 | 707.65 |
| 2003-05-14 | 696.21 |
| 2003-05-15 | 699.66 |
| 2003-05-16 | 691.20 |
| 2003-05-19 | 683.73 |
| 2003-05-20 | 685.92 |
| 2003-05-21 | 677.31 |
| 2003-05-22 | 679.53 |
| 2003-05-23 | 675.83 |
| 2003-05-26 | 676.70 |
| 2003-05-27 | 675.50 |
| 2003-05-28 | 686.39 |
| 2003-05-29 | . |
| 2003-05-30 | 678.48 |
| 2003-06-02 | 690.39 |
| 2003-06-03 | 694.18 |
| 2003-06-04 | 695.18 |
| 2003-06-05 | 688.06 |
| 2003-06-06 | 703.43 |
| 2003-06-09 | . |
| 2003-06-10 | 702.57 |
| 2003-06-11 | 715.40 |
| 2003-06-12 | 711.67 |
| 2003-06-13 | 702.18 |
| 2003-06-16 | 705.20 |
| 2003-06-17 | 718.00 |
| 2003-06-18 | 723.98 |
| 2003-06-19 | 722.55 |
| 2003-06-20 | . |
| 2003-06-23 | 719.04 |
| 2003-06-24 | 696.03 |
| 2003-06-25 | 693.81 |
| 2003-06-26 | 700.86 |
| 2003-06-27 | 714.82 |
| 2003-06-30 | 710.40 |
| 2003-07-01 | 699.13 |
| 2003-07-02 | 709.60 |
| 2003-07-03 | 721.20 |
| 2003-07-04 | 747.53 |
| 2003-07-07 | 795.02 |
| 2003-07-08 | 788.28 |
| 2003-07-09 | 778.18 |
| 2003-07-10 | 762.09 |
| 2003-07-11 | 766.32 |
| 2003-07-14 | 779.77 |
| 2003-07-15 | 776.93 |
| 2003-07-16 | 776.75 |
| 2003-07-17 | 776.89 |
| 2003-07-18 | 796.14 |
| 2003-07-21 | 788.36 |
| 2003-07-22 | 777.96 |
| 2003-07-23 | 776.20 |
| 2003-07-24 | 776.50 |
| 2003-07-25 | 777.39 |
| 2003-07-28 | 775.81 |
| 2003-07-29 | 774.38 |
| 2003-07-30 | 773.29 |
| 2003-07-31 | 780.04 |
| 2003-08-01 | 778.01 |
| 2003-08-04 | 776.39 |
| 2003-08-05 | 777.57 |
| 2003-08-06 | 763.95 |
| 2003-08-07 | 753.96 |
| 2003-08-08 | 763.01 |
| 2003-08-11 | 768.67 |
| 2003-08-12 | 778.06 |
| 2003-08-13 | 775.67 |
| 2003-08-14 | 796.42 |
| 2003-08-15 | 802.92 |
| 2003-08-18 | 807.33 |
| 2003-08-19 | 825.55 |
| 2003-08-20 | 834.95 |
| 2003-08-21 | 854.58 |
| 2003-08-22 | 845.44 |
| 2003-08-25 | 839.52 |
| 2003-08-26 | 825.30 |
| 2003-08-27 | 840.41 |
| 2003-08-28 | 837.39 |
| 2003-08-29 | 841.50 |
| 2003-09-01 | 864.30 |
| 2003-09-02 | 864.41 |
| 2003-09-03 | 879.38 |
| 2003-09-04 | 867.36 |
| 2003-09-05 | 864.72 |
| 2003-09-08 | 873.67 |
| 2003-09-09 | 853.71 |
| 2003-09-10 | 836.84 |
| 2003-09-11 | 842.44 |
| 2003-09-12 | 850.87 |
| 2003-09-15 | 857.62 |
| 2003-09-16 | 868.72 |
| 2003-09-17 | 857.75 |
| 2003-09-18 | 837.33 |
| 2003-09-19 | 826.61 |
| 2003-09-22 | 799.27 |
| 2003-09-23 | 798.00 |
| 2003-09-24 | 796.35 |
| 2003-09-25 | 780.59 |
| 2003-09-26 | 783.01 |
| 2003-09-29 | 780.63 |
| 2003-09-30 | 767.14 |
| 2003-10-01 | 768.57 |
| 2003-10-02 | 770.02 |
| 2003-10-03 | 794.04 |
| 2003-10-06 | 785.60 |
| 2003-10-07 | 769.34 |
| 2003-10-08 | 777.91 |
| 2003-10-09 | 791.31 |
| 2003-10-10 | 787.81 |
| 2003-10-13 | 797.48 |
| 2003-10-14 | 797.94 |
| 2003-10-15 | 812.29 |
| 2003-10-16 | 810.48 |
| 2003-10-17 | 815.40 |
| 2003-10-20 | 816.70 |
| 2003-10-21 | 813.14 |
| 2003-10-22 | 790.46 |
| 2003-10-23 | 805.24 |
| 2003-10-24 | 803.32 |
| 2003-10-27 | 811.05 |
| 2003-10-28 | 821.01 |
| 2003-10-29 | 834.53 |
| 2003-10-30 | 840.14 |
| 2003-10-31 | 839.35 |
#2003-11-03| 853.38
#2003-11-04| 846.29
#2003-11-05| 843.90
#2003-11-06| 843.06
#2003-11-07| 845.42
#2003-11-10| 846.29
#2003-11-11| 841.18
#2003-11-12| 839.45
#2003-11-13| 843.39
#2003-11-14| 844.21
#2003-11-17| 832.68
#2003-11-18| 819.20
#2003-11-19| 804.65
#2003-11-20| 803.58
#2003-11-21| 807.58
#2003-11-24| 826.76
#2003-11-25| 820.56
#2003-11-26| 816.88
#2003-11-27| 824.06
#2003-11-28| 822.71
#2003-12-01| 824.54
#2003-12-02| 827.21
#2003-12-03| 826.69
#2003-12-04| 817.00
#2003-12-05| 827.97
#2003-12-08| 823.36
#2003-12-09| 825.41
#2003-12-10| 821.89
#2003-12-11| 818.05
#2003-12-12| 820.13
#2003-12-15| 823.70
#2003-12-16| 809.42
#2003-12-17| 791.90
#2003-12-18| 791.62
#2003-12-19| 782.60
#2003-12-22| 785.95
#2003-12-23| 801.48
#2003-12-24| .
#2003-12-25| .
#2003-12-26| .
#2003-12-29| 804.41
#2003-12-30| 798.28
#2003-12-31| .
#2004-01-01| .
#2004-01-02| 810.83
#2004-01-05| 817.05
#2004-01-06| .
#2004-01-07| 809.10
#2004-01-08| 804.53
#2004-01-09| 801.42
#2004-01-12| 803.59
#2004-01-13| 799.00
#2004-01-14| 805.35
#2004-01-15| 808.49
#2004-01-16| 816.34
#2004-01-19| 819.42
#2004-01-20| 787.35
#2004-01-21| 769.04
#2004-01-22| 778.74
#2004-01-23| 780.17
#2004-01-26| 780.42
#2004-01-27| 782.59
#2004-01-28| 785.02
#2004-01-29| 786.56
#2004-01-30| 787.39
#2004-02-02| 779.64
#2004-02-03| 779.96
#2004-02-04| 784.60
#2004-02-05| 786.19
#2004-02-06| 773.61
#2004-02-09| 773.37
#2004-02-10| 775.22
#2004-02-11| 780.41
#2004-02-12| 785.05
#2004-02-13| 784.97
#2004-02-16| 784.08
#2004-02-17| 791.38
#2004-02-18| 794.69
#2004-02-19| 816.96
#2004-02-20| 821.05
#2004-02-23| 828.87
#2004-02-24| 819.94
#2004-02-25| 823.93
#2004-02-26| 825.41
#2004-02-27| 824.92
#2004-03-01| 832.96
#2004-03-02| 844.23
#2004-03-03| 853.50
#2004-03-04| 852.00
#2004-03-05| 838.96
#2004-03-08| 838.62
#2004-03-09| 828.52
#2004-03-10| 826.44
#2004-03-11| 810.91
#2004-03-12| 814.96
#2004-03-15| 806.46
#2004-03-16| 802.56
#2004-03-17| 809.83
#2004-03-18| 805.41
#2004-03-19| 813.94
#2004-03-22| 808.62
#2004-03-23| 818.90
#2004-03-24| 821.99
#2004-03-25| 827.28
#2004-03-26| 824.04
#2004-03-29| 827.51
#2004-03-30| 824.84
#2004-03-31| 823.44
#2004-04-01| 832.09
#2004-04-02| 840.28
#2004-04-05| 852.97
#2004-04-06| 851.37
#2004-04-07| 853.75
#2004-04-08| 855.06
#2004-04-09| .
#2004-04-12| .
#2004-04-13| 863.38
#2004-04-14| 855.62
#2004-04-15| 851.28
#2004-04-16| 854.53
#2004-04-19| 853.13
#2004-04-20| 857.80
#2004-04-21| 852.26
#2004-04-22| 864.17
#2004-04-23| 865.48
#2004-04-26| 871.18
#2004-04-27| 877.37
#2004-04-28| 863.20
#2004-04-29| 863.23
#2004-04-30| 855.41
#2004-05-03| 855.29
#2004-05-04| 854.27
#2004-05-05| 858.71
#2004-05-06| 844.16
#2004-05-07| 844.84
#2004-05-10| 829.53
#2004-05-11| 854.67
#2004-05-12| 840.39
#2004-05-13| 844.53
#2004-05-14| 839.43
#2004-05-17| 834.10
#2004-05-18| 833.86
#2004-05-19| 834.66
#2004-05-20| .
#2004-05-21| 838.65
#2004-05-24| 847.53
#2004-05-25| 833.08
#2004-05-26| 829.57
#2004-05-27| 823.35
#2004-05-28| 832.75
#2004-05-31| .
#2004-06-01| 833.95
#2004-06-02| 843.58
#2004-06-03| 849.13
#2004-06-04| 851.13
#2004-06-07| 855.25
#2004-06-08| 860.61
#2004-06-09| 854.34
#2004-06-10| 854.82
#2004-06-11| 860.69
#2004-06-14| 850.24
#2004-06-15| 849.84
#2004-06-16| 847.56
#2004-06-17| 846.45
#2004-06-18| 851.44
#2004-06-21| 853.24
#2004-06-22| 858.42
#2004-06-23| 862.65
#2004-06-24| 870.86
#2004-06-25| .
#2004-06-28| 875.71
#2004-06-29| 874.20
#2004-06-30| 869.72
#2004-07-01| 865.50
#2004-07-02| 856.02
#2004-07-05| 853.83
#2004-07-06| 853.08
#2004-07-07| 856.29
#2004-07-08| 861.07
#2004-07-09| 856.27
#2004-07-12| 850.69
#2004-07-13| 851.45
#2004-07-14| 846.56
#2004-07-15| 843.78
#2004-07-16| 842.97
#2004-07-19| 835.68
#2004-07-20| 832.83
#2004-07-21| 834.98
#2004-07-22| 823.86
#2004-07-23| 824.24
#2004-07-26| 829.70
#2004-07-27| 856.07
#2004-07-28| 857.45
#2004-07-29| 869.52
#2004-07-30| 877.80
#2004-08-02| 878.73
#2004-08-03| 885.95
#2004-08-04| 871.18
#2004-08-05| 876.23
#2004-08-06| 862.21
#2004-08-09| 851.58
#2004-08-10| 851.50
#2004-08-11| 854.24
#2004-08-12| 851.27
#2004-08-13| 848.96
#2004-08-16| 850.56
#2004-08-17| 851.34
#2004-08-18| 848.34
#2004-08-19| 849.91
#2004-08-20| 846.27
#2004-08-23| 852.35
#2004-08-24| 859.15
#2004-08-25| 861.25
#2004-08-26| 861.06
#2004-08-27| 851.58
#2004-08-30| 850.75
#2004-08-31| 846.34
#2004-09-01| 852.40
#2004-09-02| 842.53
#2004-09-03| 842.23
#2004-09-06| 843.47
#2004-09-07| 847.04
#2004-09-08| 838.25
#2004-09-09| 830.44
#2004-09-10| 829.18
#2004-09-13| 834.29
#2004-09-14| 827.89
#2004-09-15| 827.77
#2004-09-16| 823.17
#2004-09-17| 825.90
#2004-09-20| 821.21
#2004-09-21| 823.38
#2004-09-22| 819.73
#2004-09-23| 818.70
#2004-09-24| 816.31
#2004-09-27| 816.79
#2004-09-28| 816.79
#2004-09-29| 832.20
#2004-09-30| 834.10
#2004-10-01| 846.01
#2004-10-04| 854.98
#2004-10-05| 845.56
#2004-10-06| 848.43
#2004-10-07| 844.78
#2004-10-08| 847.75
#2004-10-11| 851.36
#2004-10-12| 848.25
#2004-10-13| 855.53
#2004-10-14| 854.14
#2004-10-15| 851.87
#2004-10-18| 849.42
#2004-10-19| 856.11
#2004-10-20| 842.33
#2004-10-21| 844.76
#2004-10-22| 855.51
#2004-10-25| 841.56
#2004-10-26| 832.93
#2004-10-27| 833.59
#2004-10-28| 835.88
#2004-10-29| 842.28
#2004-11-01| 849.60
#2004-11-02| 858.57
#2004-11-03| 860.59
#2004-11-04| 865.54
#2004-11-05| 862.46
#2004-11-08| 863.37
#2004-11-09| 863.90
#2004-11-10| 876.20
#2004-11-11| 883.15
#2004-11-12| 882.26
#2004-11-15| 877.30
#2004-11-16| 868.02
#2004-11-17| 880.08
#2004-11-18| 877.22
#2004-11-19| 876.39
#2004-11-22| 873.48
#2004-11-23| 876.44
#2004-11-24| 876.01
#2004-11-25| 890.50
#2004-11-26| 886.64
#2004-11-29| 889.27
#2004-11-30| 891.58
#2004-12-01| 887.54
#2004-12-02| 884.62
#2004-12-03| 876.15
#2004-12-06| 870.73
#2004-12-07| 876.53
#2004-12-08| 875.14
#2004-12-09| 873.47
#2004-12-10| 879.75
#2004-12-13| 881.44
#2004-12-14| 885.58
#2004-12-15| 878.47
#2004-12-16| 878.36
#2004-12-17| 875.56
#2004-12-20| 880.20
#2004-12-21| 883.57
#2004-12-22| 889.43
#2004-12-23| 888.53
#2004-12-24| .
#2004-12-27| 887.61
#2004-12-28| 875.20
#2004-12-29| 870.96
#2004-12-30| 872.31
#2004-12-31| .
#2005-01-03| 875.92
#2005-01-04| 877.34
#2005-01-05| 877.08
#2005-01-06| .
#2005-01-07| 871.70
#2005-01-10| 876.44
#2005-01-11| 881.70
#2005-01-12| 874.55
#2005-01-13| 878.60
#2005-01-14| 882.77
#2005-01-17| 883.85
#2005-01-18| 879.66
#2005-01-19| 882.76
#2005-01-20| 869.64
#2005-01-21| 872.53
#2005-01-24| 869.25
#2005-01-25| 865.42
#2005-01-26| 859.61
#2005-01-27| 859.36
#2005-01-28| 856.57
#2005-01-31| 865.31
#2005-02-01| 867.87
#2005-02-02| 856.85
#2005-02-03| 850.96
#2005-02-04| 846.03
#2005-02-07| 857.70
#2005-02-08| 869.72
#2005-02-09| 869.62
#2005-02-10| 870.49
#2005-02-11| 872.56
#2005-02-14| 870.01
#2005-02-15| 872.59
#2005-02-16| 873.02
#2005-02-17| 870.50
#2005-02-18| 872.23
#2005-02-21| 874.39
#2005-02-22| 871.81
#2005-02-23| 866.86
#2005-02-24| 864.64
#2005-02-25| 867.27
#2005-02-28| 867.56
#2005-03-01| 868.72
#2005-03-02| 878.91
#2005-03-03| 882.66
#2005-03-04| 891.16
#2005-03-07| 882.65
#2005-03-08| 874.52
#2005-03-09| 870.30
#2005-03-10| 867.98
#2005-03-11| 866.65
#2005-03-14| 862.08
#2005-03-15| 865.89
#2005-03-16| 857.19
#2005-03-17| 851.81
#2005-03-18| 850.09
#2005-03-21| 850.30
#2005-03-22| 844.64
#2005-03-23| 846.65
#2005-03-24| 853.87
#2005-03-25| .
#2005-03-28| .
#2005-03-29| 849.34
#2005-03-30| 851.02
#2005-03-31| 850.99
#2005-04-01| 847.98
#2005-04-04| 842.13
#2005-04-05| 846.50
#2005-04-06| 856.96
#2005-04-07| 859.41
#2005-04-08| 859.35
#2005-04-11| 857.22
#2005-04-12| 856.63
#2005-04-13| 857.03
#2005-04-14| 849.04
#2005-04-15| 845.47
#2005-04-18| 834.19
#2005-04-19| 834.17
#2005-04-20| 833.96
#2005-04-21| 818.74
#2005-04-22| 819.86
#2005-04-25| 816.50
#2005-04-26| 814.39
#2005-04-27| 806.76
#2005-04-28| 794.11
#2005-04-29| 794.67
#2005-05-02| 801.50
#2005-05-03| 786.17
#2005-05-04| 778.17
#2005-05-05| .
#2005-05-06| 781.19
#2005-05-09| 778.91
#2005-05-10| 780.31
#2005-05-11| 784.21
#2005-05-12| 781.46
#2005-05-13| 782.97
#2005-05-16| 785.43
#2005-05-17| 789.61
#2005-05-18| 803.78
#2005-05-19| 806.26
#2005-05-20| 806.72
#2005-05-23| 810.71
#2005-05-24| 807.64
#2005-05-25| 803.24
#2005-05-26| 809.98
#2005-05-27| 813.00
#2005-05-30| 814.09
#2005-05-31| 820.23
#2005-06-01| 832.03
#2005-06-02| 823.54
#2005-06-03| 823.26
#2005-06-06| .
#2005-06-07| 825.54
#2005-06-08| 824.90
#2005-06-09| 821.97
#2005-06-10| 828.81
#2005-06-13| 833.60
#2005-06-14| 839.32
#2005-06-15| 837.52
#2005-06-16| 837.70
#2005-06-17| 837.35
#2005-06-20| 837.09
#2005-06-21| 836.74
#2005-06-22| 843.95
#2005-06-23| 842.20
#2005-06-24| .
#2005-06-27| 844.66
#2005-06-28| 848.96
#2005-06-29| 856.06
#2005-06-30| 847.73
#2005-07-01| 863.41
#2005-07-04| 866.24
#2005-07-05| 859.85
#2005-07-06| 861.85
#2005-07-07| 853.12
#2005-07-08| 856.70
#2005-07-11| 864.56
#2005-07-12| 867.15
#2005-07-13| 858.89
#2005-07-14| 852.76
#2005-07-15| 865.42
#2005-07-18| 856.74
#2005-07-19| 867.33
#2005-07-20| 869.46
#2005-07-21| 872.65
#2005-07-22| 875.40
#2005-07-25| 877.00
#2005-07-26| 869.64
#2005-07-27| 886.09
#2005-07-28| 884.35
#2005-07-29| 877.93
#2005-08-01| 879.15
#2005-08-02| 878.04
#2005-08-03| 876.31
#2005-08-04| 865.31
#2005-08-05| 870.57
#2005-08-08| 867.13
#2005-08-09| 864.26
#2005-08-10| 880.36
#2005-08-11| 882.82
#2005-08-12| 884.48
#2005-08-15| 878.99
#2005-08-16| 876.43
#2005-08-17| 883.06
#2005-08-18| 880.98
#2005-08-19| 899.24
#2005-08-22| 899.89
#2005-08-23| 898.41
#2005-08-24| 888.18
#2005-08-25| 876.26
#2005-08-26| 872.24
#2005-08-29| 872.84
#2005-08-30| 877.23
#2005-08-31| 888.28
#2005-09-01| 886.76
#2005-09-02| 884.49
#2005-09-05| 881.75
#2005-09-06| 880.39
#2005-09-07| 882.24
#2005-09-08| 891.04
#2005-09-09| 898.16
#2005-09-12| 907.80
#2005-09-13| 933.60
#2005-09-14| 935.32
#2005-09-15| 936.10
#2005-09-16| 946.07
#2005-09-19| 951.83
#2005-09-20| 947.47
#2005-09-21| 937.87
#2005-09-22| 934.46
#2005-09-23| 940.41
#2005-09-26| 950.29
#2005-09-27| 948.76
#2005-09-28| 942.77
#2005-09-29| 941.89
#2005-09-30| 936.64
#2005-10-03| 936.80
#2005-10-04| 935.77
#2005-10-05| 931.56
#2005-10-06| 925.57
#2005-10-07| 917.16
#2005-10-10| 923.37
#2005-10-11| 921.39
#2005-10-12| 909.22
#2005-10-13| 899.11
#2005-10-14| 901.64
#2005-10-17| 888.82
#2005-10-18| 892.42
#2005-10-19| 873.36
#2005-10-20| 874.67
#2005-10-21| 866.75
#2005-10-24| 880.55
#2005-10-25| 886.02
#2005-10-26| 891.37
#2005-10-27| 881.29
#2005-10-28| 884.24
#2005-10-31| 887.30
#2005-11-01| 889.00
#2005-11-02| 888.58
#2005-11-03| 892.84
#2005-11-04| 891.24
#2005-11-07| 900.64
#2005-11-08| 904.35
#2005-11-09| 918.18
#2005-11-10| 922.24
#2005-11-11| 931.96
#2005-11-14| 934.80
#2005-11-15| 935.72
#2005-11-16| 928.80
#2005-11-17| 931.00
#2005-11-18| 933.20
#2005-11-21| 937.29
#2005-11-22| 941.83
#2005-11-23| 935.09
#2005-11-24| 932.33
#2005-11-25| 936.80
#2005-11-28| 932.00
#2005-11-29| 932.40
#2005-11-30| 938.22
#2005-12-01| 944.46
#2005-12-02| 955.30
#2005-12-05| 956.83
#2005-12-06| 963.19
#2005-12-07| 967.60
#2005-12-08| 965.89
#2005-12-09| 967.03
#2005-12-12| 964.87
#2005-12-13| 965.30
#2005-12-14| 962.69
#2005-12-15| 962.96
#2005-12-16| 968.99
#2005-12-19| 964.47
#2005-12-20| 973.94
#2005-12-21| 982.08
#2005-12-22| 974.30
#2005-12-23| 984.25
#2005-12-26| .
#2005-12-27| 980.38
#2005-12-28| 978.87
#2005-12-29| 980.62
#2005-12-30| 978.00
#2006-01-02| 973.62
#2006-01-03| 971.70
#2006-01-04| 970.60
#2006-01-05| 965.16
#2006-01-06| .
#2006-01-09| 954.32
#2006-01-10| 954.97
#2006-01-11| 953.41
#2006-01-12| 957.46
#2006-01-13| 949.16
#2006-01-16| 955.09
#2006-01-17| 950.97
#2006-01-18| 951.23
#2006-01-19| 950.02
#2006-01-20| 958.58
#2006-01-23| 956.87
#2006-01-24| 947.66
#2006-01-25| 948.90
#2006-01-26| 950.88
#2006-01-27| 965.87
#2006-01-30| 975.45
#2006-01-31| 996.25
#2006-02-01|1032.32
#2006-02-02|1024.06
#2006-02-03|1018.48
#2006-02-06|1015.51
#2006-02-07|1011.20
#2006-02-08|1021.15
#2006-02-09|1020.54
#2006-02-10|1019.90
#2006-02-13|1034.72
#2006-02-14|1056.79
#2006-02-15|1064.76
#2006-02-16|1061.45
#2006-02-17|1068.79
#2006-02-20|1073.27
#2006-02-21|1086.39
#2006-02-22|1088.22
#2006-02-23|1088.87
#2006-02-24|1098.31
#2006-02-27|1097.61
#2006-02-28|1079.01
#2006-03-01|1083.99
#2006-03-02|1087.68
#2006-03-03|1090.86
#2006-03-06|1098.13
#2006-03-07|1108.53
#2006-03-08|1149.80
#2006-03-09|1179.45
#2006-03-10|1169.57
#2006-03-13|1167.36
#2006-03-14|1166.68
#2006-03-15|1171.10
#2006-03-16|1174.60
#2006-03-17|1176.37
#2006-03-20|1178.87
#2006-03-21|1179.96
#2006-03-22|1179.88
#2006-03-23|1175.04
#2006-03-24|1178.91
#2006-03-27|1168.08
#2006-03-28|1163.93
#2006-03-29|1164.25
#2006-03-30|1178.79
#2006-03-31|1192.32
#2006-04-03|1203.65
#2006-04-04|1183.99
#2006-04-05|1178.73
#2006-04-06|1172.16
#2006-04-07|1159.85
#2006-04-10|1140.34
#2006-04-11|1140.53
#2006-04-12|1141.54
#2006-04-13|1138.72
#2006-04-14| .
#2006-04-17| .
#2006-04-18|1138.66
#2006-04-19|1152.29
#2006-04-20|1165.70
#2006-04-21|1179.62
#2006-04-24|1185.29
#2006-04-25|1175.35
#2006-04-26|1190.16
#2006-04-27|1167.01
#2006-04-28|1158.11
#2006-05-01| .
#2006-05-02|1172.76
#2006-05-03|1165.73
#2006-05-04|1175.79
#2006-05-05|1181.08
#2006-05-08|1178.31
#2006-05-09|1185.70
#2006-05-10|1179.71
#2006-05-11|1173.45
#2006-05-12|1130.66
#2006-05-15|1103.28
#2006-05-16|1102.12
#2006-05-17|1056.05
#2006-05-18|1038.74
#2006-05-19|1027.40
#2006-05-22| 968.47
#2006-05-23|1017.04
#2006-05-24|1004.79
#2006-05-25| .
#2006-05-26|1046.18
#2006-05-29|1047.95
#2006-05-30|1020.89
#2006-05-31|1037.47
#2006-06-01|1040.91
#2006-06-02|1038.79
#2006-06-05|1033.65
#2006-06-06| .
#2006-06-07| 996.08
#2006-06-08| 982.77
#2006-06-09| 987.24
#2006-06-12| 971.86
#2006-06-13| 944.29
#2006-06-14| 943.18
#2006-06-15| 976.94
#2006-06-16| 974.10
#2006-06-19| 986.87
#2006-06-20| 984.49
#2006-06-21| 988.88
#2006-06-22| 992.75
#2006-06-23| .
#2006-06-26| 982.72
#2006-06-27| 974.42
#2006-06-28| 976.07
#2006-06-29| 997.56
#2006-06-30|1013.15
#2006-07-03|1017.05
#2006-07-04|1011.10
#2006-07-05|1002.04
#2006-07-06|1014.04
#2006-07-07|1011.01
#2006-07-10|1015.09
#2006-07-11|1011.71
#2006-07-12|1039.41
#2006-07-13|1018.06
#2006-07-14|1009.48
#2006-07-17|1006.68
#2006-07-18|1000.58
#2006-07-19|1031.87
#2006-07-20|1038.57
#2006-07-21|1048.59
#2006-07-24|1090.47
#2006-07-25|1065.94
#2006-07-26|1072.82
#2006-07-27|1089.90
#2006-07-28|1088.39
#2006-07-31|1089.16
#2006-08-01|1081.92
#2006-08-02|1078.87
#2006-08-03|1075.50
#2006-08-04|1075.09
#2006-08-07|1060.74
#2006-08-08|1062.41
#2006-08-09|1066.54
#2006-08-10|1063.72
#2006-08-11|1063.19
#2006-08-14|1062.98
#2006-08-15|1056.25
#2006-08-16|1061.94
#2006-08-17|1057.41
#2006-08-18|1058.62
#2006-08-21|1062.29
#2006-08-22|1074.62
#2006-08-23|1083.47
#2006-08-24|1086.92
#2006-08-25|1115.02
#2006-08-28|1116.05
#2006-08-29|1108.24
#2006-08-30|1108.85
#2006-08-31|1096.11
#2006-09-01|1104.36
#2006-09-04|1126.39
#2006-09-05|1117.93
#2006-09-06|1103.75
#2006-09-07|1090.54
#2006-09-08|1089.69
#2006-09-11|1083.46
#2006-09-12|1088.92
#2006-09-13|1103.54
#2006-09-14|1116.84
#2006-09-15|1123.93
#2006-09-18|1115.95
#2006-09-19|1112.06
#2006-09-20|1119.52
#2006-09-21|1120.35
#2006-09-22|1104.71
#2006-09-25|1084.87
#2006-09-26|1081.74
#2006-09-27|1090.81
#2006-09-28|1101.04
#2006-09-29|1106.72
#2006-10-02|1109.90
#2006-10-03|1105.69
#2006-10-04|1100.02
#2006-10-05|1139.49
#2006-10-06|1138.04
#2006-10-09|1131.18
#2006-10-10|1136.89
#2006-10-11|1127.72
#2006-10-12|1136.73
#2006-10-13|1136.84
#2006-10-16|1142.45
#2006-10-17|1135.80
#2006-10-18|1167.65
#2006-10-19|1182.69
#2006-10-20|1180.59
#2006-10-23|1173.77
#2006-10-24|1173.81
#2006-10-25|1165.06
#2006-10-26|1168.29
#2006-10-27|1158.99
#2006-10-30|1157.32
#2006-10-31|1146.36
#2006-11-01|1142.77
#2006-11-02|1124.16
#2006-11-03|1122.68
#2006-11-06|1127.77
#2006-11-07|1130.14
#2006-11-08|1119.25
#2006-11-09|1128.00
#2006-11-10|1114.92
#2006-11-13|1112.29
#2006-11-14|1109.79
#2006-11-15|1125.39
#2006-11-16|1115.06
#2006-11-17|1114.34
#2006-11-20|1123.30
#2006-11-21|1134.44
#2006-11-22|1135.42
#2006-11-23|1122.86
#2006-11-24|1107.85
#2006-11-27|1091.64
#2006-11-28|1087.39
#2006-11-29|1106.64
#2006-11-30|1082.49
#2006-12-01|1066.11
#2006-12-04|1075.60
#2006-12-05|1086.97
#2006-12-06|1077.06
#2006-12-07|1087.60
#2006-12-08|1086.22
#2006-12-11|1100.73
#2006-12-12|1099.85
#2006-12-13|1098.47
#2006-12-14|1097.83
#2006-12-15|1107.94
#2006-12-18|1125.49
#2006-12-19|1110.59
#2006-12-20|1108.75
#2006-12-21|1105.09
#2006-12-22|1108.24
#2006-12-25| .
#2006-12-26| .
#2006-12-27|1115.47
#2006-12-28|1109.63
#2006-12-29|1087.93
#2007-01-01| .
#2007-01-02|1104.87
#2007-01-03|1102.92
#2007-01-04|1088.57
#2007-01-05|1090.77
#2007-01-08|1087.23
#2007-01-09|1094.10
#2007-01-10|1088.36
#2007-01-11|1103.75
#2007-01-12|1106.83
#2007-01-15|1134.71
#2007-01-16|1140.47
#2007-01-17|1135.35
#2007-01-18|1132.21
#2007-01-19|1135.75
#2007-01-22|1143.19
#2007-01-23|1137.98
#2007-01-24|1136.01
#2007-01-25|1123.91
#2007-01-26|1122.23
#2007-01-29|1139.95
#2007-01-30|1133.04
#2007-01-31|1128.08
#2007-02-01|1143.54
#2007-02-02|1150.07
#2007-02-05|1143.99
#2007-02-06|1146.95
#2007-02-07|1144.60
#2007-02-08|1125.77
#2007-02-09|1129.62
#2007-02-12|1113.89
#2007-02-13|1112.62
#2007-02-14|1113.07
#2007-02-15|1118.13
#2007-02-16|1119.85
#2007-02-19|1122.91
#2007-02-20|1116.21
#2007-02-21|1115.11
#2007-02-22|1120.78
#2007-02-23|1118.85
#2007-02-26|1127.59
#2007-02-27|1089.26
#2007-02-28|1076.91
#2007-03-01|1064.15
#2007-03-02|1090.34
#2007-03-05|1076.73
#2007-03-06|1069.07
#2007-03-07|1079.66
#2007-03-08|1092.34
#2007-03-09|1095.20
#2007-03-12|1092.59
#2007-03-13|1088.32
#2007-03-14|1065.70
#2007-03-15|1072.27
#2007-03-16|1067.53
#2007-03-19|1081.15
#2007-03-20|1080.78
#2007-03-21|1096.99
#2007-03-22|1112.59
#2007-03-23|1115.10
#2007-03-26|1117.15
#2007-03-27|1124.49
#2007-03-28|1119.54
#2007-03-29|1128.60
#2007-03-30|1138.66
#2007-04-02|1143.63
#2007-04-03|1147.32
#2007-04-04|1141.43
#2007-04-05|1141.53
#2007-04-06| .
#2007-04-09| .
#2007-04-10|1145.43
#2007-04-11|1149.36
#2007-04-12|1147.51
#2007-04-13|1148.63
#2007-04-16|1147.65
#2007-04-17|1141.99
#2007-04-18|1134.50
#2007-04-19|1123.98
#2007-04-20|1144.02
#2007-04-23|1141.02
#2007-04-24|1143.51
#2007-04-25|1138.40
#2007-04-26|1159.68
#2007-04-27|1150.08
#2007-04-30|1160.17
#2007-05-01| .
#2007-05-02|1180.79
#2007-05-03|1178.11
#2007-05-04|1196.37
#2007-05-07|1194.25
#2007-05-08|1177.21
#2007-05-09|1186.83
#2007-05-10|1172.03
#2007-05-11|1171.02
#2007-05-14|1169.36
#2007-05-15|1167.73
#2007-05-16|1168.50
#2007-05-17| .
#2007-05-18|1165.67
#2007-05-21|1178.53
#2007-05-22|1181.91
#2007-05-23|1213.79
#2007-05-24|1203.60
#2007-05-25|1199.26
#2007-05-28|1202.68
#2007-05-29|1200.13
#2007-05-30|1190.82
#2007-05-31|1199.23
#2007-06-01|1210.14
#2007-06-04|1206.10
#2007-06-05|1201.54
#2007-06-06| .
#2007-06-07|1175.98
#2007-06-08|1181.56
#2007-06-11|1200.98
#2007-06-12|1179.73
#2007-06-13|1183.47
#2007-06-14|1201.63
#2007-06-15|1206.15
#2007-06-18|1203.18
#2007-06-19|1205.64
#2007-06-20|1204.77
#2007-06-21|1194.24
#2007-06-22| .
#2007-06-25|1175.85
#2007-06-26|1175.56
#2007-06-27|1169.26
#2007-06-28|1187.11
#2007-06-29|1185.90
#2007-07-02|1181.86
#2007-07-03|1183.45
#2007-07-04|1184.35
#2007-07-05|1181.16
#2007-07-06|1193.68
#2007-07-09|1198.17
#2007-07-10|1187.09
#2007-07-11|1186.55
#2007-07-12|1194.42
#2007-07-13|1196.43
#2007-07-16|1186.82
#2007-07-17|1186.74
#2007-07-18|1187.44
#2007-07-19|1201.92
#2007-07-20|1194.65
#2007-07-23|1201.74
#2007-07-24|1199.71
#2007-07-25|1189.38
#2007-07-26|1165.29
#2007-07-27|1150.06
#2007-07-30|1150.25
#2007-07-31|1160.81
#2007-08-01|1145.71
#2007-08-02|1142.95
#2007-08-03|1135.04
#2007-08-06|1110.73
#2007-08-07|1110.15
#2007-08-08|1125.82
#2007-08-09|1119.24
#2007-08-10|1078.68
#2007-08-13|1090.70
#2007-08-14|1084.31
#2007-08-15|1068.12
#2007-08-16|1032.54
#2007-08-17|1043.28
#2007-08-20|1060.34
#2007-08-21|1067.34
#2007-08-22|1079.81
#2007-08-23|1092.30
#2007-08-24|1102.39
#2007-08-27|1115.91
#2007-08-28|1096.82
#2007-08-29|1105.98
#2007-08-30|1109.46
#2007-08-31|1123.31
#2007-09-03|1101.52
#2007-09-04|1098.96
#2007-09-05|1103.21
#2007-09-06|1104.40
#2007-09-07|1081.67
#2007-09-10|1070.09
#2007-09-11|1078.00
#2007-09-12|1085.29
#2007-09-13|1084.60
#2007-09-14|1074.39
#2007-09-17|1058.50
#2007-09-18|1068.27
#2007-09-19|1092.49
#2007-09-20|1079.12
#2007-09-21|1101.10
#2007-09-24|1089.15
#2007-09-25|1065.27
#2007-09-26|1071.78
#2007-09-27|1069.37
#2007-09-28|1064.30
#2007-10-01|1060.23
#2007-10-02|1069.55
#2007-10-03|1056.20
#2007-10-04|1026.97
#2007-10-05|1030.22
#2007-10-08|1033.73
#2007-10-09|1034.88
#2007-10-10|1026.14
#2007-10-11|1029.98
#2007-10-12|1035.60
#2007-10-15|1001.91
#2007-10-16|1004.00
#2007-10-17|1011.90
#2007-10-18|1007.54
#2007-10-19| 997.66
#2007-10-22| 973.30
#2007-10-23| 975.61
#2007-10-24| 970.91
#2007-10-25| 980.38
#2007-10-26| 981.35
#2007-10-29|1005.45
#2007-10-30| 998.05
#2007-10-31|1022.63
#2007-11-01|1014.17
#2007-11-02| 997.99
#2007-11-05| 982.69
#2007-11-06| 974.26
#2007-11-07| 961.11
#2007-11-08| 957.77
#2007-11-09| 938.58
#2007-11-12| 932.41
#2007-11-13| 933.08
#2007-11-14| 933.98
#2007-11-15| 915.16
#2007-11-16| 923.20
#2007-11-19| 899.01
#2007-11-20| 903.08
#2007-11-21| 887.68
#2007-11-22| 877.90
#2007-11-23| 901.51
#2007-11-26| 893.67
#2007-11-27| 893.43
#2007-11-28| 920.15
#2007-11-29| 938.87
#2007-11-30| 955.54
#2007-12-03| 955.50
#2007-12-04| 926.99
#2007-12-05| 939.08
#2007-12-06| 946.38
#2007-12-07| 956.46
#2007-12-10| 954.32
#2007-12-11| 956.11
#2007-12-12| 952.39
#2007-12-13| 933.83
#2007-12-14| 931.60
#2007-12-17| 905.77
#2007-12-18| 902.20
#2007-12-19| 903.25
#2007-12-20| 895.72
#2007-12-21| 898.97
#2007-12-24| .
#2007-12-25| .
#2007-12-26| .
#2007-12-27| 892.10
#2007-12-28| 897.82
#2007-12-31| .
#2008-01-01| .
#2008-01-02| 893.23
#2008-01-03| 893.70
#2008-01-04| 875.08
#2008-01-07| 849.18
#2008-01-08| 849.47
#2008-01-09| 842.97
#2008-01-10| 835.71
#2008-01-11| 839.01
#2008-01-14| 842.86
#2008-01-15| 807.57
#2008-01-16| 808.42
#2008-01-17| 810.24
#2008-01-18| 789.22
#2008-01-21| 758.70
#2008-01-22| 774.00
#2008-01-23| 765.28
#2008-01-24| 783.22
#2008-01-25| 788.88
#2008-01-28| 783.70
#2008-01-29| 797.95
#2008-01-30| 804.01
#2008-01-31| 796.75
#2008-02-01| 809.47
#2008-02-04| 824.38
#2008-02-05| 800.77
#2008-02-06| 816.73
#2008-02-07| 794.11
#2008-02-08| 788.08
#2008-02-11| 774.85
#2008-02-12| 792.65
#2008-02-13| 789.14
#2008-02-14| 787.55
#2008-02-15| 773.79
#2008-02-18| 789.54
#2008-02-19| 784.13
#2008-02-20| 783.26
#2008-02-21| 796.25
#2008-02-22| 800.31
#2008-02-25| 814.21
#2008-02-26| 829.28
#2008-02-27| 833.17
#2008-02-28| 829.93
#2008-02-29| 823.05
#2008-03-03| 802.82
#2008-03-04| 797.76
#2008-03-05| 815.18
#2008-03-06| 800.57
#2008-03-07| 801.71
#2008-03-10| 788.14
#2008-03-11| 788.59
#2008-03-12| 791.63
#2008-03-13| 777.16
#2008-03-14| 768.54
#2008-03-17| 745.34
#2008-03-18| 762.27
#2008-03-19| 752.49
#2008-03-20| 739.15
#2008-03-21| .
#2008-03-24| .
#2008-03-25| 762.73
#2008-03-26| 760.20
#2008-03-27| 778.31
#2008-03-28| 772.34
#2008-03-31| 778.86
#2008-04-01| 833.82
#2008-04-02| 832.78
#2008-04-03| 825.74
#2008-04-04| 820.22
#2008-04-07| 836.44
#2008-04-08| 830.62
#2008-04-09| 844.74
#2008-04-10| 833.87
#2008-04-11| 832.48
#2008-04-14| 821.65
#2008-04-15| 815.18
#2008-04-16| 817.01
#2008-04-17| 818.01
#2008-04-18| 823.13
#2008-04-21| 810.95
#2008-04-22| 804.75
#2008-04-23| 812.48
#2008-04-24| 810.44
#2008-04-25| 826.06
#2008-04-28| 824.53
#2008-04-29| 814.75
#2008-04-30| 810.46
#2008-05-01| .
#2008-05-02| 823.80
#2008-05-05| 827.59
#2008-05-06| 824.30
#2008-05-07| 827.12
#2008-05-08| 834.16
#2008-05-09| 822.54
#2008-05-12| 821.52
#2008-05-13| 822.75
#2008-05-14| 828.06
#2008-05-15| 828.65
#2008-05-16| 841.74
#2008-05-19| 846.56
#2008-05-20| 835.97
#2008-05-21| 836.35
#2008-05-22| 828.11
#2008-05-23| 814.77
#2008-05-26| 809.43
#2008-05-27| 803.89
#2008-05-28| 805.34
#2008-05-29| 809.02
#2008-05-30| 806.06
#2008-06-02| 801.11
#2008-06-03| 800.55
#2008-06-04| 789.92
#2008-06-05| 796.82
#2008-06-06| .
#2008-06-09| 776.06
#2008-06-10| 762.80
#2008-06-11| 750.40
#2008-06-12| 750.77
#2008-06-13| 753.11
#2008-06-16| 754.79
#2008-06-17| 760.91
#2008-06-18| 730.40
#2008-06-19| 705.80
#2008-06-20| .
#2008-06-23| 694.24
#2008-06-24| 691.52
#2008-06-25| 700.48
#2008-06-26| 699.03
#2008-06-27| 691.11
#2008-06-30| 676.69
#2008-07-01| 660.05
#2008-07-02| 665.06
#2008-07-03| 669.85
#2008-07-04| 669.83
#2008-07-07| 676.20
#2008-07-08| 663.80
#2008-07-09| 674.91
#2008-07-10| 671.56
#2008-07-11| 657.46
#2008-07-14| 659.06
#2008-07-15| 642.77
#2008-07-16| 643.47
#2008-07-17| 675.81
#2008-07-18| 686.58
#2008-07-21| 703.25
#2008-07-22| 699.66
#2008-07-23| 719.75
#2008-07-24| 685.93
#2008-07-25| 687.10
#2008-07-28| 688.52
#2008-07-29| 680.56
#2008-07-30| 690.48
#2008-07-31| 685.64
#2008-08-01| 675.68
#2008-08-04| 682.99
#2008-08-05| 716.82
#2008-08-06| 737.66
#2008-08-07| 732.55
#2008-08-08| 762.24
#2008-08-11| 782.88
#2008-08-12| 764.54
#2008-08-13| 763.21
#2008-08-14| 769.45
#2008-08-15| 765.09
#2008-08-18| 762.10
#2008-08-19| 737.84
#2008-08-20| 730.95
#2008-08-21| 722.21
#2008-08-22| 736.41
#2008-08-25| 734.89
#2008-08-26| 733.83
#2008-08-27| 737.37
#2008-08-28| 750.90
#2008-08-29| 754.35
#2008-09-01| 758.52
#2008-09-02| 782.52
#2008-09-03| 781.10
#2008-09-04| 765.41
#2008-09-05| 759.32
#2008-09-08| 796.14
#2008-09-09| 800.10
#2008-09-10| 824.86
#2008-09-11| 826.34
#2008-09-12| 833.86
#2008-09-15| 820.06
#2008-09-16| 800.65
#2008-09-17| 767.40
#2008-09-18| 761.65
#2008-09-19| 813.67
#2008-09-22| 810.59
#2008-09-23| 781.78
#2008-09-24| 776.68
#2008-09-25| 777.09
#2008-09-26| 764.37
#2008-09-29| 726.30
#2008-09-30| 747.75
#2008-10-01| 751.69
#2008-10-02| 754.25
#2008-10-03| 784.88
#2008-10-06| 750.67
#2008-10-07| 720.97
#2008-10-08| 667.55
#2008-10-09| 656.17
#2008-10-10| 633.38
#2008-10-13| 686.30
#2008-10-14| 696.09
#2008-10-15| 646.81
#2008-10-16| 645.73
#2008-10-17| 675.09
#2008-10-20| 691.10
#2008-10-21| 721.98
#2008-10-22| 711.14
#2008-10-23| 707.18
#2008-10-24| 681.22
#2008-10-27| 666.10
#2008-10-28| 679.84
#2008-10-29| 699.43
#2008-10-30| 701.11
#2008-10-31| 716.25
#2008-11-03| 736.85
#2008-11-04| 772.82
#2008-11-05| 762.96
#2008-11-06| 731.69
#2008-11-07| 735.42
#2008-11-10| 762.59
#2008-11-11| 756.92
#2008-11-12| 739.77
#2008-11-13| 726.99
#2008-11-14| 724.89
#2008-11-17| 707.89
#2008-11-18| 696.08
#2008-11-19| 654.71
#2008-11-20| 615.01
#2008-11-21| 597.82
#2008-11-24| 640.70
#2008-11-25| 643.69
#2008-11-26| 646.06
#2008-11-27| 654.68
#2008-11-28| 660.82
#2008-12-01| 633.23
#2008-12-02| 641.97
#2008-12-03| 654.83
#2008-12-04| 670.02
#2008-12-05| 641.98
#2008-12-08| 668.56
#2008-12-09| 706.95
#2008-12-10| 699.80
#2008-12-11| 677.34
#2008-12-12| 677.25
#2008-12-15| 674.02
#2008-12-16| 683.08
#2008-12-17| 665.05
#2008-12-18| 681.25
#2008-12-19| 677.06
#2008-12-22| 661.56
#2008-12-23| 662.43
#2008-12-24| .
#2008-12-25| .
#2008-12-26| .
#2008-12-29| 670.21
#2008-12-30| 676.43
#2008-12-31| .
#2009-01-01| .
#2009-01-02| 703.47
#2009-01-05| 706.92
#2009-01-06| .
#2009-01-07| 708.86
#2009-01-08| 694.94
#2009-01-09| 681.66
#2009-01-12| 688.44
#2009-01-13| 669.00
#2009-01-14| 644.26
#2009-01-15| 638.99
#2009-01-16| 651.23
#2009-01-19| 634.02
#2009-01-20| 624.30
#2009-01-21| 614.52
#2009-01-22| 614.97
#2009-01-23| 605.60
#2009-01-26| 612.66
#2009-01-27| 610.48
#2009-01-28| 626.79
#2009-01-29| 614.65
#2009-01-30| 607.59
#2009-02-02| 590.70
#2009-02-03| 603.53
#2009-02-04| 615.07
#2009-02-05| 600.89
#2009-02-06| 614.20
#2009-02-09| 611.92
#2009-02-10| 595.34
#2009-02-11| 584.08
#2009-02-12| 583.89
#2009-02-13| 587.24
#2009-02-16| 598.12
#2009-02-17| 585.92
#2009-02-18| 580.11
#2009-02-19| 578.48
#2009-02-20| 556.09
#2009-02-23| 542.34
#2009-02-24| 537.14
#2009-02-25| 538.23
#2009-02-26| 541.24
#2009-02-27| 528.04
#2009-03-02| 520.82
#2009-03-03| 513.47
#2009-03-04| 525.17
#2009-03-05| 514.76
#2009-03-06| 501.54
#2009-03-09| 490.83
#2009-03-10| 510.99
#2009-03-11| 515.19
#2009-03-12| 517.91
#2009-03-13| 519.18
#2009-03-16| 530.95
#2009-03-17| 527.10
#2009-03-18| 537.62
#2009-03-19| 536.86
#2009-03-20| 526.64
#2009-03-23| 526.87
#2009-03-24| 519.01
#2009-03-25| 528.44
#2009-03-26| 527.12
#2009-03-27| 523.54
#2009-03-30| 519.58
#2009-03-31| 516.11
#2009-04-01| 516.04
#2009-04-02| 529.42
#2009-04-03| 547.58
#2009-04-06| 557.66
#2009-04-07| 571.61
#2009-04-08| 574.72
#2009-04-09| 581.83
#2009-04-10| .
#2009-04-13| .
#2009-04-14| 600.88
#2009-04-15| 599.58
#2009-04-16| 612.95
#2009-04-17| 629.16
#2009-04-20| 608.45
#2009-04-21| 608.21
#2009-04-22| 638.50
#2009-04-23| 653.13
#2009-04-24| 676.25
#2009-04-27| 672.41
#2009-04-28| 675.64
#2009-04-29| 683.36
#2009-04-30| 683.04
#2009-05-01| .
#2009-05-04| 722.10
#2009-05-05| 716.31
#2009-05-06| 731.22
#2009-05-07| 744.22
#2009-05-08| 752.59
#2009-05-11| 745.62
#2009-05-12| 733.09
#2009-05-13| 711.35
#2009-05-14| 707.87
#2009-05-15| 712.25
#2009-05-18| 715.49
#2009-05-19| 730.75
#2009-05-20| 732.97
#2009-05-21| .
#2009-05-22| 718.97
#2009-05-25| 711.89
#2009-05-26| 709.25
#2009-05-27| 711.30
#2009-05-28| 711.18
#2009-05-29| 705.74
#2009-06-01| 711.71
#2009-06-02| 722.75
#2009-06-03| 721.62
#2009-06-04| 718.60
#2009-06-05| 717.63
#2009-06-08| 698.85
#2009-06-09| 693.59
#2009-06-10| 706.06
#2009-06-11| 711.47
#2009-06-12| 706.30
#2009-06-15| 690.63
#2009-06-16| 698.97
#2009-06-17| 681.62
#2009-06-18| 675.21
#2009-06-19| .
#2009-06-22| 653.64
#2009-06-23| 654.27
#2009-06-24| 659.15
#2009-06-25| 662.68
#2009-06-26| 654.06
#2009-06-29| 671.25
#2009-06-30| 652.78
#2009-07-01| 664.68
#2009-07-02| 656.23
#2009-07-03| 654.81
#2009-07-06| 641.42
#2009-07-07| 645.48
#2009-07-08| 640.50
#2009-07-09| 637.69
#2009-07-10| 629.94
#2009-07-13| 627.76
#2009-07-14| 642.54
#2009-07-15| 660.50
#2009-07-16| 674.28
#2009-07-17| 682.26
#2009-07-20| 688.52
#2009-07-21| 694.93
#2009-07-22| 704.94
#2009-07-23| 715.91
#2009-07-24| 715.65
#2009-07-27| 712.01
#2009-07-28| 713.10
#2009-07-29| 716.09
#2009-07-30| 730.43
#2009-07-31| 728.34
#2009-08-03| 739.76
#2009-08-04| 737.03
#2009-08-05| 744.66
#2009-08-06| 747.75
#2009-08-07| 755.21
#2009-08-10| 752.02
#2009-08-11| 742.50
#2009-08-12| 744.98
#2009-08-13| 755.60
#2009-08-14| 745.81
#2009-08-17| 739.73
#2009-08-18| 756.50
#2009-08-19| 754.65
#2009-08-20| 762.48
#2009-08-21| 762.52
#2009-08-24| 772.69
#2009-08-25| 769.01
#2009-08-26| 768.85
#2009-08-27| 768.82
#2009-08-28| 782.26
#2009-08-31| 763.57
#2009-09-01| 748.70
#2009-09-02| 736.52
#2009-09-03| 744.53
#2009-09-04| 742.98
#2009-09-07| 753.52
#2009-09-08| 761.36
#2009-09-09| 770.47
#2009-09-10| 767.92
#2009-09-11| 763.05
#2009-09-14| 761.41
#2009-09-15| 766.30
#2009-09-16| 776.66
#2009-09-17| 780.85
#2009-09-18| 780.21
#2009-09-21| 769.87
#2009-09-22| 776.32
#2009-09-23| 775.26
#2009-09-24| 764.29
#2009-09-25| 752.47
#2009-09-28| 765.22
#2009-09-29| 762.87
#2009-09-30| 763.88
#2009-10-01| 750.64
#2009-10-02| 748.70
#2009-10-05| 747.53
#2009-10-06| 758.85
#2009-10-07| 759.27
#2009-10-08| 762.40
#2009-10-09| 761.07
#2009-10-12| 766.94
#2009-10-13| 769.29
#2009-10-14| 772.68
#2009-10-15| 780.75
#2009-10-16| 779.62
#2009-10-19| 789.14
#2009-10-20| 786.14
#2009-10-21| 776.53
#2009-10-22| 778.53
#2009-10-23| 778.05
#2009-10-26| 774.76
#2009-10-27| 772.24
#2009-10-28| 762.91
#2009-10-29| 778.74
#2009-10-30| 791.79
#2009-11-02| 783.66
#2009-11-03| 774.53
#2009-11-04| 779.97
#2009-11-05| 768.69
#2009-11-06| 766.24
#2009-11-09| 773.01
#2009-11-10| 765.14
#2009-11-11| 778.17
#2009-11-12| 781.40
#2009-11-13| 785.25
#2009-11-16| 798.45
#2009-11-17| 790.16
#2009-11-18| 796.48
#2009-11-19| 792.99
#2009-11-20| 797.47
#2009-11-23| 810.85
#2009-11-24| 799.61
#2009-11-25| 802.73
#2009-11-26| 778.87
#2009-11-27| 783.15
#2009-11-30| 775.90
#2009-12-01| 792.30
#2009-12-02| 798.81
#2009-12-03| 797.05
#2009-12-04| 797.85
#2009-12-07| 803.87
#2009-12-08| 801.20
#2009-12-09| 796.51
#2009-12-10| 800.26
#2009-12-11| 794.03
#2009-12-14| 790.13
#2009-12-15| 786.14
#2009-12-16| 789.08
#2009-12-17| 785.97
#2009-12-18| 782.62
#2009-12-21| 785.10
#2009-12-22| 788.94
#2009-12-23| 788.36
#2009-12-24| .
#2009-12-25| .
#2009-12-28| 792.34
#2009-12-29| 794.61
#2009-12-30| 797.48
#2009-12-31| .
#2010-01-01| .
#2010-01-04| 807.27
#2010-01-05| 814.67
#2010-01-06| .
#2010-01-07| 815.53
#2010-01-08| 823.81
#2010-01-11| 816.50
#2010-01-12| 808.25
#2010-01-13| 809.59
#2010-01-14| 801.24
#2010-01-15| 783.34
#2010-01-18| 787.08
#2010-01-19| 779.35
#2010-01-20| 772.40
#2010-01-21| 777.32
#2010-01-22| 766.95
#2010-01-25| 763.67
#2010-01-26| 756.19
#2010-01-27| 759.62
#2010-01-28| 753.34
#2010-01-29| 760.16
#2010-02-01| 766.68
#2010-02-02| 770.55
#2010-02-03| 764.77
#2010-02-04| 760.36
#2010-02-05| 749.41
#2010-02-08| 744.33
#2010-02-09| 739.56
#2010-02-10| 737.20
#2010-02-11| 738.52
#2010-02-12| 735.43
#2010-02-15| 730.51
#2010-02-16| 738.47
#2010-02-17| 744.35
#2010-02-18| 748.95
#2010-02-19| 747.71
#2010-02-22| 758.17
#2010-02-23| 756.08
#2010-02-24| 754.05
#2010-02-25| 753.32
#2010-02-26| 757.55
#2010-03-01| 759.90
#2010-03-02| 766.02
#2010-03-03| 769.06
#2010-03-04| 765.10
#2010-03-05| 773.73
#2010-03-08| 777.75
#2010-03-09| 778.62
#2010-03-10| 785.21
#2010-03-11| 787.04
#2010-03-12| 799.43
#2010-03-15| 799.98
#2010-03-16| 809.51
#2010-03-17| 808.82
#2010-03-18| 813.85
#2010-03-19| 805.82
#2010-03-22| 819.19
#2010-03-23| 825.51
#2010-03-24| 824.66
#2010-03-25| 831.10
#2010-03-26| 847.28
#2010-03-29| 852.61
#2010-03-30| 852.04
#2010-03-31| 853.11
#2010-04-01| 858.23
#2010-04-02| .
#2010-04-05| .
#2010-04-06| 869.73
#2010-04-07| 879.29
#2010-04-08| 878.51
#2010-04-09| 880.80
#2010-04-12| 880.12
#2010-04-13| 874.84
#2010-04-14| 877.07
#2010-04-15| 876.73
#2010-04-16| 866.22
#2010-04-19| 852.59
#2010-04-20| 865.28
#2010-04-21| 865.41
#2010-04-22| 862.09
#2010-04-23| 869.48
#2010-04-26| 866.73
#2010-04-27| 851.17
#2010-04-28| 833.64
#2010-04-29| 848.70
#2010-04-30| 848.17
#2010-05-03| 852.05
#2010-05-04| 825.11
#2010-05-05| 805.67
#2010-05-06| 803.31
#2010-05-07| 771.18
#2010-05-10| 809.74
#2010-05-11| 794.66
#2010-05-12| 823.11
#2010-05-13| .
#2010-05-14| 816.26
#2010-05-17| 816.41
#2010-05-18| 842.99
#2010-05-19| 817.79
#2010-05-20| 803.78
#2010-05-21| 800.06
#2010-05-24| 802.82
#2010-05-25| 779.77
#2010-05-26| 797.15
#2010-05-27| 813.39
#2010-05-28| 813.43
#2010-05-31| 812.02
#2010-06-01| 815.17
#2010-06-02| 821.07
#2010-06-03| 834.43
#2010-06-04| 819.82
#2010-06-07| 814.22
#2010-06-08| 809.04
#2010-06-09| 816.29
#2010-06-10| 838.69
#2010-06-11| 848.94
#2010-06-14| 862.68
#2010-06-15| 866.16
#2010-06-16| 864.35
#2010-06-17| 854.17
#2010-06-18| 854.55
#2010-06-21| 862.15
#2010-06-22| 873.73
#2010-06-23| 865.11
#2010-06-24| 850.81
#2010-06-25| .
#2010-06-28| 838.44
#2010-06-29| 812.21
#2010-06-30| 811.86
#2010-07-01| 801.12
#2010-07-02| 799.08
#2010-07-05| 798.81
#2010-07-06| 815.13
#2010-07-07| 824.24
#2010-07-08| 817.55
#2010-07-09| 826.61
#2010-07-12| 821.31
#2010-07-13| 827.59
#2010-07-14| 832.51
#2010-07-15| 826.98
#2010-07-16| 817.10
#2010-07-19| 820.56
#2010-07-20| 821.49
#2010-07-21| 828.31
#2010-07-22| 827.98
#2010-07-23| 833.04
#2010-07-26| 837.03
#2010-07-27| 839.16
#2010-07-28| 837.30
#2010-07-29| 842.35
#2010-07-30| 840.98
#2010-08-02| 847.44
#2010-08-03| 851.10
#2010-08-04| 853.28
#2010-08-05| 852.86
#2010-08-06| 849.57
#2010-08-09| 855.79
#2010-08-10| 842.73
#2010-08-11| 830.97
#2010-08-12| 829.73
#2010-08-13| 840.23
#2010-08-16| 835.82
#2010-08-17| 845.63
#2010-08-18| 843.87
#2010-08-19| 836.13
#2010-08-20| 824.19
#2010-08-23| 830.11
#2010-08-24| 821.16
#2010-08-25| 814.22
#2010-08-26| 821.66
#2010-08-27| 832.14
#2010-08-30| 837.29
#2010-08-31| 828.19
#2010-09-01| 847.57
#2010-09-02| 868.93
#2010-09-03| 877.84
#2010-09-06| 876.83
#2010-09-07| 867.63
#2010-09-08| 875.96
#2010-09-09| 880.27
#2010-09-10| 881.40
#2010-09-13| 884.86
#2010-09-14| 878.22
#2010-09-15| 882.10
#2010-09-16| 886.41
#2010-09-17| 887.98
#2010-09-20| 892.27
#2010-09-21| 896.61
#2010-09-22| 882.12
#2010-09-23| 871.72
#2010-09-24| 886.66
#2010-09-27| 885.29
#2010-09-28| 906.37
#2010-09-29| 904.43
#2010-09-30| 911.55
#2010-10-01| 913.35
#2010-10-04| 909.08
#2010-10-05| 922.84
#2010-10-06| 924.36
#2010-10-07| 925.96
#2010-10-08| 931.74
#2010-10-11| 940.05
#2010-10-12| 930.80
#2010-10-13| 940.65
#2010-10-14| 940.92
#2010-10-15| 934.92
#2010-10-18| 924.70
#2010-10-19| 922.16
#2010-10-20| 927.29
#2010-10-21| 938.61
#2010-10-22| 942.72
#2010-10-25| 947.37
#2010-10-26| 959.87
#2010-10-27| 954.15
#2010-10-28| 947.42
#2010-10-29| 938.97
#2010-11-01| 942.18
#2010-11-02| 941.87
#2010-11-03| 944.03
#2010-11-04| 955.62
#2010-11-05| 957.60
#2010-11-08| 954.89
#2010-11-09| 963.08
#2010-11-10| 957.85
#2010-11-11| 958.25
#2010-11-12| 952.74
#2010-11-15| 952.04
#2010-11-16| 933.86
#2010-11-17| 942.76
#2010-11-18| 950.45
#2010-11-19| 951.26
#2010-11-22| 940.91
#2010-11-23| 922.21
#2010-11-24| 924.64
#2010-11-25| 934.41
#2010-11-26| 939.37
#2010-11-29| 928.26
#2010-11-30| 924.44
#2010-12-01| 938.73
#2010-12-02| 959.96
#2010-12-03| 962.16
#2010-12-06| 957.47
#2010-12-07| 960.22
#2010-12-08| 954.98
#2010-12-09| 951.79
#2010-12-10| 948.64
#2010-12-13| 967.79
#2010-12-14| 977.42
#2010-12-15| 981.95
#2010-12-16| 974.85
#2010-12-17| 971.98
#2010-12-20| 974.05
#2010-12-21|1012.37
#2010-12-22|1017.86
#2010-12-23|1013.05
#2010-12-24| .
#2010-12-27|1013.68
#2010-12-28|1016.61
#2010-12-29|1024.79
#2010-12-30|1018.00
#2010-12-31| .
#2011-01-03|1043.64
#2011-01-04|1038.72
#2011-01-05|1056.59
#2011-01-06| .
#2011-01-07|1047.53
#2011-01-10|1035.24
#2011-01-11|1053.57
#2011-01-12|1062.31
#2011-01-13|1071.76
#2011-01-14|1070.15
#2011-01-17|1065.71
#2011-01-18|1070.91
#2011-01-19|1054.04
#2011-01-20|1044.61
#2011-01-21|1068.56
#2011-01-24|1070.91
#2011-01-25|1099.24
#2011-01-26|1098.90
#2011-01-27|1102.68
#2011-01-28|1094.42
#2011-01-31|1082.74
#2011-02-01|1084.37
#2011-02-02|1069.62
#2011-02-03|1056.32
#2011-02-04|1055.05
#2011-02-07|1058.13
#2011-02-08|1043.75
#2011-02-09|1048.68
#2011-02-10|1043.39
#2011-02-11|1042.83
#2011-02-14|1046.16
#2011-02-15|1041.08
#2011-02-16|1050.99
#2011-02-17|1039.78
#2011-02-18|1044.10
#2011-02-21|1032.18
#2011-02-22|1035.25
#2011-02-23|1023.50
#2011-02-24|1030.33
#2011-02-25|1041.23
#2011-02-28|1044.14
#2011-03-01|1041.71
#2011-03-02|1036.43
#2011-03-03|1052.77
#2011-03-04|1049.65
#2011-03-07|1063.79
#2011-03-08|1055.81
#2011-03-09|1051.18
#2011-03-10|1040.42
#2011-03-11|1028.39
#2011-03-14|1008.02
#2011-03-15| 994.15
#2011-03-16| 978.45
#2011-03-17|1000.54
#2011-03-18|1009.94
#2011-03-21|1023.02
#2011-03-22|1023.21
#2011-03-23|1024.67
#2011-03-24|1046.43
#2011-03-25|1050.80
#2011-03-28|1054.49
#2011-03-29|1055.26
#2011-03-30|1061.04
#2011-03-31|1069.29
#2011-04-01|1086.08
#2011-04-04|1088.67
#2011-04-05|1091.43
#2011-04-06|1094.60
#2011-04-07|1096.03
#2011-04-08|1090.58
#2011-04-11|1089.67
#2011-04-12|1072.49
#2011-04-13|1078.08
#2011-04-14|1075.72
#2011-04-15|1081.11
#2011-04-18|1065.86
#2011-04-19|1072.97
#2011-04-20|1072.23
#2011-04-21|1073.37
#2011-04-22| .
#2011-04-25| .
#2011-04-26|1083.91
#2011-04-27|1086.72
#2011-04-28|1076.35
#2011-04-29|1074.72
#2011-05-02|1080.03
#2011-05-03|1072.62
#2011-05-04|1050.14
#2011-05-05|1052.36
#2011-05-06|1078.70
#2011-05-09|1074.09
#2011-05-10|1080.70
#2011-05-11|1078.71
#2011-05-12|1066.56
#2011-05-13|1081.19
#2011-05-16|1071.32
#2011-05-17|1066.68
#2011-05-18|1065.42
#2011-05-19|1063.02
#2011-05-20|1065.15
#2011-05-23|1048.67
#2011-05-24|1048.08
#2011-05-25|1053.33
#2011-05-26|1050.09
#2011-05-27|1047.53
#2011-05-30|1046.70
#2011-05-31|1048.62
#2011-06-01|1048.15
#2011-06-02| .
#2011-06-03|1029.70
#2011-06-06| .
#2011-06-07|1012.09
#2011-06-08| 999.16
#2011-06-09|1012.00
#2011-06-10| 994.87
#2011-06-13| 985.76
#2011-06-14| 990.78
#2011-06-15| 990.17
#2011-06-16| 971.91
#2011-06-17| 980.58
#2011-06-20| 961.89
#2011-06-21| 978.74
#2011-06-22| 980.17
#2011-06-23| 971.85
#2011-06-24| .
#2011-06-27| 963.89
#2011-06-28| 969.30
#2011-06-29| 981.76
#2011-06-30|1000.00
#2011-07-01| 999.20
#2011-07-04|1010.47
#2011-07-05|1004.69
#2011-07-06| 999.41
#2011-07-07|1015.00
#2011-07-08| 999.24
#2011-07-11| 971.57
#2011-07-12| 958.67
#2011-07-13| 978.62
#2011-07-14| 967.78
#2011-07-15| 951.59
#2011-07-18| 927.57
#2011-07-19| 932.86
#2011-07-20| 933.38
#2011-07-21| 916.69
#2011-07-22| 928.27
#2011-07-25| 918.98
#2011-07-26| 918.70
#2011-07-27| 909.64
#2011-07-28| 898.60
#2011-07-29| 892.05
#2011-08-01| 872.25
#2011-08-02| 846.40
#2011-08-03| 797.06
#2011-08-04| 776.15
#2011-08-05| 764.16
#2011-08-08| 738.53
#2011-08-09| 773.73
#2011-08-10| 759.44
#2011-08-11| 787.18
#2011-08-12| 811.87
#2011-08-15| 825.10
#2011-08-16| 816.46
#2011-08-17| 801.38
#2011-08-18| 767.42
#2011-08-19| 756.32
#2011-08-22| 760.22
#2011-08-23| 758.78
#2011-08-24| 780.41
#2011-08-25| 780.22
#2011-08-26| 776.28
#2011-08-29| 786.50
#2011-08-30| 804.21
#2011-08-31| 833.68
#2011-09-01| 826.27
#2011-09-02| 814.39
#2011-09-05| 765.25
#2011-09-06| 768.85
#2011-09-07| 777.99
#2011-09-08| 795.73
#2011-09-09| 781.20
#2011-09-12| 764.48
#2011-09-13| 771.45
#2011-09-14| 786.37
#2011-09-15| 815.97
#2011-09-16| 821.11
#2011-09-19| 790.79
#2011-09-20| 813.12
#2011-09-21| 799.84
#2011-09-22| 779.25
#2011-09-23| 758.70
#2011-09-26| 751.86
#2011-09-27| 786.46
#2011-09-28| 785.31
#2011-09-29| 790.03
#2011-09-30| 780.20
#2011-10-03| 775.79
#2011-10-04| 750.96
#2011-10-05| 775.59
#2011-10-06| 792.92
#2011-10-07| 786.19
#2011-10-10| 804.65
#2011-10-11| 797.65
#2011-10-12| 818.73
#2011-10-13| 807.94
#2011-10-14| 793.62
#2011-10-17| 777.12
#2011-10-18| 767.73
#2011-10-19| 768.91
#2011-10-20| 753.84
#2011-10-21| 772.61
#2011-10-24| 794.01
#2011-10-25| 797.89
#2011-10-26| 796.09
#2011-10-27| 813.85
#2011-10-28| 825.57
#2011-10-31| 812.15
#2011-11-01| 777.64
#2011-11-02| 790.20
#2011-11-03| 816.50
#2011-11-04| 818.44
#2011-11-07| 806.13
#2011-11-08| 810.19
#2011-11-09| 784.59
#2011-11-10| 779.97
#2011-11-11| 801.03
#2011-11-14| 794.26
#2011-11-15| 783.18
#2011-11-16| 781.91
#2011-11-17| 770.08
#2011-11-18| 755.04
#2011-11-21| 732.77
#2011-11-22| 726.44
#2011-11-23| 718.94
#2011-11-24| 721.07
#2011-11-25| 730.19
#2011-11-28| 774.35
#2011-11-29| 773.35
#2011-11-30| 803.08
#2011-12-01| 802.87
#2011-12-02| 805.97
#2011-12-05| 808.80
#2011-12-06| 798.59
#2011-12-07| 797.23
#2011-12-08| 772.05
#2011-12-09| 800.81
#2011-12-12| 786.94
#2011-12-13| 795.59
#2011-12-14| 777.75
#2011-12-15| 781.44
#2011-12-16| 784.95
#2011-12-19| 790.73
#2011-12-20| 812.79
#2011-12-21| 819.59
#2011-12-22| 825.56
#2011-12-23| 830.97
#2011-12-26| .
#2011-12-27| 825.02
#2011-12-28| 826.21
#2011-12-29| 829.29
#2011-12-30| 842.49
#2012-01-02| 854.15
#2012-01-03| 863.87
#2012-01-04| 868.27
#2012-01-05| 862.05
#2012-01-06| .
#2012-01-09| 863.53
#2012-01-10| 892.92
#2012-01-11| 908.27
#2012-01-12| 911.09
#2012-01-13| 901.86
#2012-01-16| 904.64
#2012-01-17| 930.05
#2012-01-18| 934.12
#2012-01-19| 932.04
#2012-01-20| 929.79
#2012-01-23| 933.17
#2012-01-24| 922.97
#2012-01-25| 920.51
#2012-01-26| 930.16
#2012-01-27| 912.74
#2012-01-30| 893.47
#2012-01-31| 901.13
#2012-02-01| 899.63
#2012-02-02| 905.88
#2012-02-03| 903.27
#2012-02-06| 888.80
#2012-02-07| 879.38
#2012-02-08| 897.35
#2012-02-09| 902.00
#2012-02-10| 878.45
#2012-02-13| 884.39
#2012-02-14| 873.66
#2012-02-15| 885.82
#2012-02-16| 884.35
#2012-02-17| 898.73
#2012-02-20| 911.83
#2012-02-21| 907.07
#2012-02-22| 903.53
#2012-02-23| 902.79
#2012-02-24| 903.34
#2012-02-27| 892.61
#2012-02-28| 893.51
#2012-02-29| 894.27
#2012-03-01| 896.23
#2012-03-02| 896.98
#2012-03-05| 891.35
#2012-03-06| 866.60
#2012-03-07| 870.75
#2012-03-08| 881.60
#2012-03-09| 898.91
#2012-03-12| 887.93
#2012-03-13| 907.71
#2012-03-14| 907.11
#2012-03-15| 910.25
#2012-03-16| 908.76
#2012-03-19| 902.83
#2012-03-20| 894.46
#2012-03-21| 882.88
#2012-03-22| 879.97
#2012-03-23| 873.34
#2012-03-26| 901.10
#2012-03-27| 895.28
#2012-03-28| 886.68
#2012-03-29| 877.28
#2012-03-30| 891.26
#2012-04-02| 894.86
#2012-04-03| 885.57
#2012-04-04| 860.98
#2012-04-05| 865.21
#2012-04-06| .
#2012-04-09| .
#2012-04-10| 846.31
#2012-04-11| 852.72
#2012-04-12| 869.27
#2012-04-13| 859.36
#2012-04-16| 861.52
#2012-04-17| 881.69
#2012-04-18| 866.73
#2012-04-19| 860.59
#2012-04-20| 854.80
#2012-04-23| 841.00
#2012-04-24| 856.33
#2012-04-25| 878.88
#2012-04-26| 875.85
#2012-04-27| 891.64
#2012-04-30| 893.95
#2012-05-01| .
#2012-05-02| 883.30
#2012-05-03| 880.73
#2012-05-04| 871.48
#2012-05-07| 867.42
#2012-05-08| 884.79
#2012-05-09| 880.83
#2012-05-10| 900.91
#2012-05-11| 900.93
#2012-05-14| 878.84
#2012-05-15| 862.83
#2012-05-16| 858.17
#2012-05-17| .
#2012-05-18| 837.98
#2012-05-21| 861.57
#2012-05-22| 878.04
#2012-05-23| 857.20
#2012-05-24| 861.17
#2012-05-25| 858.50
#2012-05-28| 855.91
#2012-05-29| 875.89
#2012-05-30| 861.28
#2012-05-31| 850.98
#2012-06-01| 827.29
#2012-06-04| 815.06
#2012-06-05| 814.47
#2012-06-06| .
#2012-06-07| 845.12
#2012-06-08| 846.89
#2012-06-11| 846.60
#2012-06-12| 844.34
#2012-06-13| 831.51
#2012-06-14| 841.19
#2012-06-15| 858.90
#2012-06-18| 858.94
#2012-06-19| 874.61
#2012-06-20| 890.96
#2012-06-21| 905.01
#2012-06-22| .
#2012-06-25| 880.12
#2012-06-26| 870.82
#2012-06-27| 877.49
#2012-06-28| 867.31
#2012-06-29| 892.97
#2012-07-02| 897.93
#2012-07-03| 909.11
#2012-07-04| 907.24
#2012-07-05| 906.46
#2012-07-06| 892.13
#2012-07-09| 883.24
#2012-07-10| 889.26
#2012-07-11| 883.38
#2012-07-12| 876.02
#2012-07-13| 882.26
#2012-07-16| 888.18
#2012-07-17| 880.90
#2012-07-18| 880.21
#2012-07-19| 905.10
#2012-07-20| 876.80
#2012-07-23| 847.84
#2012-07-24| 846.62
#2012-07-25| 845.22
#2012-07-26| 849.95
#2012-07-27| 859.02
#2012-07-30| 867.19
#2012-07-31| 858.24
#2012-08-01| 844.19
#2012-08-02| 833.69
#2012-08-03| 852.35
#2012-08-06| 853.19
#2012-08-07| 864.65
#2012-08-08| 866.96
#2012-08-09| 869.98
#2012-08-10| 857.05
#2012-08-13| 846.43
#2012-08-14| 843.17
#2012-08-15| 831.83
#2012-08-16| 838.74
#2012-08-17| 847.10
#2012-08-20| 837.38
#2012-08-21| 843.50
#2012-08-22| 829.15
#2012-08-23| 825.15
#2012-08-24| 825.59
#2012-08-27| 823.11
#2012-08-28| 817.08
#2012-08-29| 816.26
#2012-08-30| 814.36
#2012-08-31| 819.29
#2012-09-03| 828.18
#2012-09-04| 821.07
#2012-09-05| 827.35
#2012-09-06| 851.10
#2012-09-07| 861.95
#2012-09-10| 863.07
#2012-09-11| 864.17
#2012-09-12| 867.11
#2012-09-13| 867.18
#2012-09-14| 887.93
#2012-09-17| 883.06
#2012-09-18| 876.71
#2012-09-19| 875.89
#2012-09-20| 870.88
#2012-09-21| 874.92
#2012-09-24| 870.54
#2012-09-25| 871.86
#2012-09-26| 860.85
#2012-09-27| 859.76
#2012-09-28| 858.62
#2012-10-01| 859.63
#2012-10-02| 856.34
#2012-10-03| 851.77
#2012-10-04| 851.91
#2012-10-05| 865.66
#2012-10-08| 859.96
#2012-10-09| 859.55
#2012-10-10| 851.28
#2012-10-11| 854.07
#2012-10-12| 856.04
#2012-10-15| 852.24
#2012-10-16| 863.16
#2012-10-17| 874.67
#2012-10-18| 876.53
#2012-10-19| 867.99
#2012-10-22| 865.75
#2012-10-23| 873.56
#2012-10-24| 876.58
#2012-10-25| 885.83
#2012-10-26| 892.10
#2012-10-29| 895.63
#2012-10-30| 897.08
#2012-10-31| 898.91
#2012-11-01| 903.45
#2012-11-02| 911.19
#2012-11-05| 906.98
#2012-11-06| 910.78
#2012-11-07| 901.45
#2012-11-08| 897.47
#2012-11-09| 898.84
#2012-11-12| 894.24
#2012-11-13| 887.65
#2012-11-14| 885.08
#2012-11-15| 873.13
#2012-11-16| 865.36
#2012-11-19| 877.91
#2012-11-20| 888.39
#2012-11-21| 884.56
#2012-11-22| 888.91
#2012-11-23| 896.46
#2012-11-26| 893.37
#2012-11-27| 892.47
#2012-11-28| 888.60
#2012-11-29| 908.46
#2012-11-30| 922.48
#2012-12-03| 922.59
#2012-12-04| 928.43
#2012-12-05| 932.06
#2012-12-06| 944.23
#2012-12-07| 940.79
#2012-12-10| 941.40
#2012-12-11| 944.91
#2012-12-12| 936.01
#2012-12-13| 924.57
#2012-12-14| 931.21
#2012-12-17| 930.91
#2012-12-18| 949.26
#2012-12-19| 954.78
#2012-12-20| 956.81
#2012-12-21| 950.26
#2012-12-24| .
#2012-12-25| .
#2012-12-26| .
#2012-12-27| 942.62
#2012-12-28| 942.73
#2012-12-31| .
#2013-01-01| .
#2013-01-02| 966.99
#2013-01-03| 970.54
#2013-01-04| 973.45
#2013-01-07| 964.91
#2013-01-08| 965.33
#2013-01-09| 966.19
#2013-01-10| 952.70
#2013-01-11| 960.07
#2013-01-14| 963.17
#2013-01-15| 949.98
#2013-01-16| 948.24
#2013-01-17| 978.45
#2013-01-18| 975.79
#2013-01-21| 987.03
#2013-01-22| 989.72
#2013-01-23| 992.66
#2013-01-24|1008.10
#2013-01-25|1017.91
#2013-01-28|1014.20
#2013-01-29|1017.84
#2013-01-30|1013.33
#2013-01-31| 996.40
#2013-02-01|1011.46
#2013-02-04| 986.56
#2013-02-05| 979.67
#2013-02-06| 971.08
#2013-02-07| 970.03
#2013-02-08| 941.53
#2013-02-11| 937.65
#2013-02-12| 943.46
#2013-02-13| 955.52
#2013-02-14| 945.18
#2013-02-15| 944.27
#2013-02-18| 943.34
#2013-02-19| 959.31
#2013-02-20| 962.87
#2013-02-21| 948.60
#2013-02-22| 953.43
#2013-02-25| 958.05
#2013-02-26| 954.85
#2013-02-27| 975.17
#2013-02-28| 982.96
#2013-03-01| 977.68
#2013-03-04| 977.76
#2013-03-05| 981.22
#2013-03-06| 972.68
#2013-03-07| 973.90
#2013-03-08| 979.23
#2013-03-11| 980.53
#2013-03-12| 979.40
#2013-03-13| 977.05
#2013-03-14| 968.81
#2013-03-15| 955.18
#2013-03-18| 945.74
#2013-03-19| 936.76
#2013-03-20| 944.58
#2013-03-21| 944.43
#2013-03-22| 940.63
#2013-03-25| 943.77
#2013-03-26| 949.85
#2013-03-27| 948.42
#2013-03-28| 948.50
#2013-03-29| .
#2013-04-01| .
#2013-04-02| 958.85
#2013-04-03| 948.88
#2013-04-04| 943.51
#2013-04-05| 926.41
#2013-04-08| 921.68
#2013-04-09| 922.71
#2013-04-10| 941.59
#2013-04-11| 939.43
#2013-04-12| 928.42
#2013-04-15| 910.03
#2013-04-16| 908.30
#2013-04-17| 904.18
#2013-04-18| 899.09
#2013-04-19| 904.91
#2013-04-22| 903.03
#2013-04-23| 949.56
#2013-04-24| 961.38
#2013-04-25| 970.73
#2013-04-26| 980.97
#2013-04-29| 978.01
#2013-04-30| 980.92
#2013-05-01| .
#2013-05-02| 981.88
#2013-05-03| 988.06
#2013-05-06| 991.20
#2013-05-07| 995.36
#2013-05-08|1004.70
#2013-05-09| .
#2013-05-10| 997.55
#2013-05-13|1004.41
#2013-05-14|1001.92
#2013-05-15|1014.32
#2013-05-16|1017.29
#2013-05-17|1012.18
#2013-05-20|1007.66
#2013-05-21|1007.39
#2013-05-22|1005.19
#2013-05-23| 987.32
#2013-05-24| 989.42
#2013-05-27| 991.94
#2013-05-28|1008.11
#2013-05-29| 999.39
#2013-05-30|1002.09
#2013-05-31| 997.21
#2013-06-03| 985.77
#2013-06-04| 971.09
#2013-06-05| 954.26
#2013-06-06| .
#2013-06-07| 959.47
#2013-06-10| 955.83
#2013-06-11| 946.23
#2013-06-12| 943.89
#2013-06-13| 953.63
#2013-06-14| 959.81
#2013-06-17| 967.91
#2013-06-18| 971.25
#2013-06-19| 960.54
#2013-06-20| 939.96
#2013-06-21| .
#2013-06-24| 920.48
#2013-06-25| 937.04
#2013-06-26| 948.62
#2013-06-27| 959.71
#2013-06-28| 978.74
#2013-07-01| 973.47
#2013-07-02| 973.73
#2013-07-03| 968.22
#2013-07-04| 988.71
#2013-07-05| 976.54
#2013-07-08| 980.30
#2013-07-09| 989.11
#2013-07-10| 988.63
#2013-07-11|1007.02
#2013-07-12|1012.58
#2013-07-15|1011.95
#2013-07-16|1007.32
#2013-07-17|1006.05
#2013-07-18| 991.79
#2013-07-19| 985.02
#2013-07-22| 973.28
#2013-07-23| 977.74
#2013-07-24| 985.06
#2013-07-25| 982.51
#2013-07-26| 983.83
#2013-07-29| 982.81
#2013-07-30| 991.19
#2013-07-31| 996.56
#2013-08-01|1011.82
#2013-08-02|1009.39
#2013-08-05|1005.01
#2013-08-06|1004.49
#2013-08-07| 999.37
#2013-08-08|1010.63
#2013-08-09|1022.40
#2013-08-12|1023.28
#2013-08-13|1039.62
#2013-08-14|1036.67
#2013-08-15|1034.28
#2013-08-16|1048.38
#2013-08-19|1052.33
#2013-08-20|1049.72
#2013-08-21|1035.85
#2013-08-22|1040.96
#2013-08-23|1035.97
#2013-08-26|1034.15
#2013-08-27|1018.96
#2013-08-28|1012.49
#2013-08-29|1017.21
#2013-08-30|1008.36
#2013-09-02|1016.26
#2013-09-03|1025.32
#2013-09-04|1034.28
#2013-09-05|1047.42
#2013-09-06|1060.61
#2013-09-09|1057.22
#2013-09-10|1083.49
#2013-09-11|1089.05
#2013-09-12|1091.27
#2013-09-13|1099.06
#2013-09-16|1103.56
#2013-09-17|1112.20
#2013-09-18|1115.39
#2013-09-19|1114.79
#2013-09-20|1101.71
#2013-09-23|1102.70
#2013-09-24|1106.25
#2013-09-25|1099.61
#2013-09-26|1107.45
#2013-09-27|1101.04
#2013-09-30|1083.20
#2013-10-01|1076.26
#2013-10-02|1082.70
#2013-10-03|1077.12
#2013-10-04|1073.60
#2013-10-07|1067.62
#2013-10-08|1060.27
#2013-10-09|1066.89
#2013-10-10|1098.93
#2013-10-11|1103.65
#2013-10-14|1102.10
#2013-10-15|1123.79
#2013-10-16|1135.17
#2013-10-17|1137.56
#2013-10-18|1147.65
#2013-10-21|1160.40
#2013-10-22|1143.57
#2013-10-23|1137.77
#2013-10-24|1151.75
#2013-10-25|1137.10
#2013-10-28|1149.04
#2013-10-29|1155.10
#2013-10-30|1192.15
#2013-10-31|1188.05
#2013-11-01|1191.14
#2013-11-04|1198.02
#2013-11-05|1208.09
#2013-11-06|1211.43
#2013-11-07|1218.46
#2013-11-08|1213.88
#2013-11-11|1224.65
#2013-11-12|1214.73
#2013-11-13|1207.62
#2013-11-14|1228.16
#2013-11-15|1238.69
#2013-11-18|1247.16
#2013-11-19|1235.49
#2013-11-20|1231.68
#2013-11-21|1235.52
#2013-11-22|1240.46
#2013-11-25|1259.85
#2013-11-26|1268.65
#2013-11-27|1274.79
#2013-11-28|1271.51
#2013-11-29|1259.37
#2013-12-02|1255.16
#2013-12-03|1229.94
#2013-12-04|1229.88
#2013-12-05|1224.28
#2013-12-06|1241.77
#2013-12-09|1244.57
#2013-12-10|1234.90
#2013-12-11|1234.73
#2013-12-12|1214.76
#2013-12-13|1218.77
#2013-12-16|1226.92
#2013-12-17|1243.80
#2013-12-18|1229.10
#2013-12-19|1243.29
#2013-12-20|1252.88
#2013-12-23|1258.74
#2013-12-24| .
#2013-12-25| .
#2013-12-26| .
#2013-12-27|1283.72
#2013-12-30|1277.64
#2013-12-31| .
#2014-01-01| .
#2014-01-02|1270.96
#2014-01-03|1283.34
#2014-01-06| .
#2014-01-07|1282.68
#2014-01-08|1286.89
#2014-01-09|1289.21
#2014-01-10|1307.07
#2014-01-13|1309.37
#2014-01-14|1302.42
#2014-01-15|1312.26
#2014-01-16|1314.02
#2014-01-17|1316.15
#2014-01-20|1317.49
#2014-01-21|1302.31
#2014-01-22|1312.48
#2014-01-23|1297.39
#2014-01-24|1268.51
#2014-01-27|1250.65
#2014-01-28|1252.24
#2014-01-29|1257.39
#2014-01-30|1243.07
#2014-01-31|1232.43
#2014-02-03|1210.18
#2014-02-04|1196.56
#2014-02-05|1236.92
#2014-02-06|1272.50
#2014-02-07|1277.98
#2014-02-10|1278.61
#2014-02-11|1302.69
#2014-02-12|1308.68
#2014-02-13|1311.56
#2014-02-14|1331.63
#2014-02-17|1334.03
#2014-02-18|1336.87
#2014-02-19|1362.38
#2014-02-20|1355.27
#2014-02-21|1368.87
#2014-02-24|1372.08
#2014-02-25|1378.27
#2014-02-26|1377.19
#2014-02-27|1374.24
#2014-02-28|1375.72
#2014-03-03|1335.74
#2014-03-04|1351.93
#2014-03-05|1354.65
#2014-03-06|1357.32
#2014-03-07|1335.20
#2014-03-10|1319.70
#2014-03-11|1325.93
#2014-03-12|1306.91
#2014-03-13|1289.77
#2014-03-14|1287.73
#2014-03-17|1311.85
#2014-03-18|1318.65
#2014-03-19|1314.17
#2014-03-20|1306.99
#2014-03-21|1308.47
#2014-03-24|1279.54
#2014-03-25|1310.55
#2014-03-26|1330.03
#2014-03-27|1330.06
#2014-03-28|1341.31
#2014-03-31|1355.76
#2014-04-01|1366.70
#2014-04-02|1369.53
#2014-04-03|1373.02
#2014-04-04|1390.95
#2014-04-07|1378.46
#2014-04-08|1373.48
#2014-04-09|1384.92
#2014-04-10|1385.20
#2014-04-11|1368.16
#2014-04-14|1358.97
#2014-04-15|1341.73
#2014-04-16|1361.65
#2014-04-17|1363.65
#2014-04-18| .
#2014-04-21| .
#2014-04-22|1373.75
#2014-04-23|1394.13
#2014-04-24|1392.91
#2014-04-25|1378.29
#2014-04-28|1372.14
#2014-04-29|1390.45
#2014-04-30|1386.34
#2014-05-01| .
#2014-05-02|1390.90
#2014-05-05|1393.80
#2014-05-06|1395.07
#2014-05-07|1394.56
#2014-05-08|1419.88
#2014-05-09|1428.54
#2014-05-12|1446.44
#2014-05-13|1457.51
#2014-05-14|1447.65
#2014-05-15|1440.71
#2014-05-16|1426.20
#2014-05-19|1436.45
#2014-05-20|1436.51
#2014-05-21|1439.74
#2014-05-22|1444.25
#2014-05-23|1457.66
#2014-05-26|1461.82
#2014-05-27|1462.08
#2014-05-28|1484.17
#2014-05-29| .
#2014-05-30|1475.03
#2014-06-02|1472.33
#2014-06-03|1468.93
#2014-06-04|1476.61
#2014-06-05|1478.83
#2014-06-06| .
#2014-06-09|1493.12
#2014-06-10|1489.07
#2014-06-11|1469.19
#2014-06-12|1454.10
#2014-06-13|1440.03
#2014-06-16|1423.81
#2014-06-17|1423.82
#2014-06-18|1428.55
#2014-06-19|1444.49
#2014-06-20| .
#2014-06-23|1458.42
#2014-06-24|1453.37
#2014-06-25|1441.78
#2014-06-26|1434.80
#2014-06-27|1428.97
#2014-06-30|1431.82
#2014-07-01|1447.64
#2014-07-02|1447.45
#2014-07-03|1493.68
#2014-07-04|1475.37
#2014-07-07|1467.20
#2014-07-08|1467.79
#2014-07-09|1478.65
#2014-07-10|1453.82
#2014-07-11|1441.60
#2014-07-14|1469.88
#2014-07-15|1464.02
#2014-07-16|1481.23
#2014-07-17|1475.80
#2014-07-18|1473.17
#2014-07-21|1477.58
#2014-07-22|1471.39
#2014-07-23|1481.46
#2014-07-24|1469.15
#2014-07-25|1478.00
#2014-07-28|1467.44
#2014-07-29|1464.13
#2014-07-30|1453.30
#2014-07-31|1434.16
#2014-08-01|1412.28
#2014-08-04|1421.53
#2014-08-05|1409.92
#2014-08-06|1383.13
#2014-08-07|1367.99
#2014-08-08|1353.87
#2014-08-11|1371.81
#2014-08-12|1366.48
#2014-08-13|1375.02
#2014-08-14|1356.35
#2014-08-15|1349.04
#2014-08-18|1363.44
#2014-08-19|1369.04
#2014-08-20|1366.24
#2014-08-21|1383.82
#2014-08-22|1378.89
#2014-08-25|1383.32
#2014-08-26|1401.82
#2014-08-27|1407.91
#2014-08-28|1397.47
#2014-08-29|1394.43
#2014-09-01|1391.93
#2014-09-02|1404.00
#2014-09-03|1432.28
#2014-09-04|1436.36
#2014-09-05|1430.46
#2014-09-08|1431.01
#2014-09-09|1412.83
#2014-09-10|1401.03
#2014-09-11|1400.97
#2014-09-12|1414.62
#2014-09-15|1412.79
#2014-09-16|1413.62
#2014-09-17|1441.95
#2014-09-18|1427.54
#2014-09-19|1424.84
#2014-09-22|1415.83
#2014-09-23|1394.61
#2014-09-24|1386.66
#2014-09-25|1384.78
#2014-09-26|1389.04
#2014-09-29|1387.05
#2014-09-30|1395.60
#2014-10-01|1375.70
#2014-10-02|1354.92
#2014-10-03|1373.75
#2014-10-06|1374.03
#2014-10-07|1333.93
#2014-10-08|1321.41
#2014-10-09|1319.89
#2014-10-10|1303.91
#2014-10-13|1296.85
#2014-10-14|1316.28
#2014-10-15|1285.35
#2014-10-16|1284.28
#2014-10-17|1329.78
#2014-10-20|1335.09
#2014-10-21|1374.16
#2014-10-22|1376.74
#2014-10-23|1422.93
#2014-10-24|1406.69
#2014-10-27|1409.28
#2014-10-28|1458.69
#2014-10-29|1451.75
#2014-10-30|1472.06
#2014-10-31|1489.34
#2014-11-03|1485.18
#2014-11-04|1485.31
#2014-11-05|1496.12
#2014-11-06|1501.75
#2014-11-07|1494.70
#2014-11-10|1492.80
#2014-11-11|1501.56
#2014-11-12|1483.75
#2014-11-13|1490.73
#2014-11-14|1486.78
#2014-11-17|1487.99
#2014-11-18|1503.00
#2014-11-19|1502.90
#2014-11-20| .
#2014-11-21|1528.29
#2014-11-24|1532.50
#2014-11-25|1545.49
#2014-11-26|1530.13
#2014-11-27|1537.59
#2014-11-28|1542.62
#2014-12-01|1546.03
#2014-12-02|1561.62
#2014-12-03|1573.91
#2014-12-04|1563.71
#2014-12-05| .
#2014-12-08|1589.45
#2014-12-09|1566.80
#2014-12-10|1573.68
#2014-12-11|1571.02
#2014-12-12|1540.81
#2014-12-15|1532.01
#2014-12-16|1548.23
#2014-12-17|1551.24
#2014-12-18|1593.53
#2014-12-19|1609.73
#2014-12-22|1624.03
#2014-12-23|1628.25
#2014-12-24| .
#2014-12-25| .
#2014-12-26| .
#2014-12-29|1628.69
#2014-12-30|1608.90
#2014-12-31| .
#2015-01-01| .
#2015-01-02|1625.51
#2015-01-05|1621.53
#2015-01-06| .
#2015-01-07|1591.73
#2015-01-08|1632.36
#2015-01-09|1642.42
#2015-01-12|1672.10
#2015-01-13|1689.46
#2015-01-14|1661.42
#2015-01-15|1669.84
#2015-01-16|1675.06
#2015-01-19|1688.23
#2015-01-20|1695.47
#2015-01-21|1713.53
#2015-01-22|1708.22
#2015-01-23|1723.20
#2015-01-26|1780.97
#2015-01-27|1764.92
#2015-01-28|1788.43
#2015-01-29|1801.31
#2015-01-30|1815.04
#2015-02-02|1811.32
#2015-02-03|1811.73
#2015-02-04|1795.98
#2015-02-05|1810.86
#2015-02-06|1837.07
#2015-02-09|1804.96
#2015-02-10|1790.66
#2015-02-11|1785.61
#2015-02-12|1832.83
#2015-02-13|1833.89
#2015-02-16|1817.32
#2015-02-17|1799.64
#2015-02-18|1830.11
#2015-02-19|1834.53
#2015-02-20|1835.96
#2015-02-23|1844.26
#2015-02-24|1858.95
#2015-02-25|1850.43
#2015-02-26|1846.05
#2015-02-27|1836.08
#2015-03-02|1829.11
#2015-03-03|1819.84
#2015-03-04|1811.48
#2015-03-05|1843.25
#2015-03-06|1837.63
#2015-03-09|1843.52
#2015-03-10|1826.52
#2015-03-11|1861.82
#2015-03-12|1854.29
#2015-03-13|1871.04
#2015-03-16|1908.62
#2015-03-17|1909.20
#2015-03-18|1926.10
#2015-03-19|1930.08
#2015-03-20|1935.94
#2015-03-23|1919.22
#2015-03-24|1925.34
#2015-03-25|1913.99
#2015-03-26|1880.21
#2015-03-27|1885.41
#2015-03-30|1927.54
#2015-03-31|1918.33
#2015-04-01|1919.87
#2015-04-02|1944.13
#2015-04-03| .
#2015-04-06| .
#2015-04-07|1980.49
#2015-04-08|1970.04
#2015-04-09|2004.38
#2015-04-10|2020.98
#2015-04-13|2024.82
#2015-04-14|2034.73
#2015-04-15|2033.97
#2015-04-16|2029.18
#2015-04-17|2018.68
#2015-04-20|2042.74
#2015-04-21|2081.86
#2015-04-22|2059.25
#2015-04-23|2053.25
#2015-04-24|2073.78
#2015-04-27|2084.71
#2015-04-28|2028.65
#2015-04-29|1944.51
#2015-04-30|1935.12
#2015-05-01| .
#2015-05-04|1973.02
#2015-05-05|1921.96
#2015-05-06|1883.05
#2015-05-07|1886.15
#2015-05-08|1907.51
#2015-05-11|1878.30
#2015-05-12|1830.63
#2015-05-13|1874.43
#2015-05-14| .
#2015-05-15|1888.46
#2015-05-18|1885.44
#2015-05-19|1931.57
#2015-05-20|1942.50
#2015-05-21|1937.65
#2015-05-22|1937.85
#2015-05-25|1932.77
#2015-05-26|1923.98
#2015-05-27|1948.09
#2015-05-28|1939.14
#2015-05-29|1920.87
#2015-06-01|1915.63
#2015-06-02|1902.63
#2015-06-03|1899.22
#2015-06-04|1861.72
#2015-06-05|1846.32
#2015-06-08|1816.39
#2015-06-09|1815.87
#2015-06-10|1835.48
#2015-06-11|1835.70
#2015-06-12|1803.81
#2015-06-15|1757.90
#2015-06-16|1774.80
#2015-06-17|1743.96
#2015-06-18|1756.94
#2015-06-19| .
#2015-06-22|1796.81
#2015-06-23|1836.65
#2015-06-24|1820.79
#2015-06-25|1833.89
#2015-06-26|1851.17
#2015-06-29|1794.81
#2015-06-30|1781.11
#2015-07-01|1814.82
#2015-07-02|1794.15
#2015-07-03|1792.03
#2015-07-06|1762.04
#2015-07-07|1721.20
#2015-07-08|1744.16
#2015-07-09|1782.43
#2015-07-10|1823.33
#2015-07-13|1849.82
#2015-07-14|1852.67
#2015-07-15|1881.33
#2015-07-16|1913.64
#2015-07-17|1915.35
#2015-07-20|1915.76
#2015-07-21|1867.30
#2015-07-22|1831.16
#2015-07-23|1819.99
#2015-07-24|1810.29
#2015-07-27|1777.88
#2015-07-28|1807.38
#2015-07-29|1802.04
#2015-07-30|1795.71
#2015-07-31|1789.18
#2015-08-03|1808.11
#2015-08-04|1814.50
#2015-08-05|1837.27
#2015-08-06|1822.48
#2015-08-07|1803.40
#2015-08-10|1833.49
#2015-08-11|1806.97
#2015-08-12|1771.81
#2015-08-13|1780.04
#2015-08-14|1797.80
#2015-08-17|1785.63
#2015-08-18|1772.57
#2015-08-19|1743.19
#2015-08-20|1714.67
#2015-08-21|1673.26
#2015-08-24|1589.69
#2015-08-25|1641.97
#2015-08-26|1673.16
#2015-08-27|1727.86
#2015-08-28|1746.31
#2015-08-31|1730.19
#2015-09-01|1690.18
#2015-09-02|1686.59
#2015-09-03|1721.06
#2015-09-04|1692.73
#2015-09-07|1713.21
#2015-09-08|1731.62
#2015-09-09|1753.87
#2015-09-10|1727.69
#2015-09-11|1700.73
#2015-09-14|1674.77
#2015-09-15|1666.13
#2015-09-16|1669.83
#2015-09-17|1667.86
#2015-09-18|1635.13
#2015-09-21|1643.05
#2015-09-22|1596.78
#2015-09-23|1616.49
#2015-09-24|1584.97
#2015-09-25|1620.28
#2015-09-28|1590.13
#2015-09-29|1586.21
#2015-09-30|1605.37
#2015-10-01|1598.52
#2015-10-02|1622.49
#2015-10-05|1676.59
#2015-10-06|1693.02
#2015-10-07|1685.81
#2015-10-08|1695.04
#2015-10-09|1714.44
#2015-10-12|1749.82
#2015-10-13|1728.62
#2015-10-14|1724.63
#2015-10-15|1742.32
#2015-10-16|1735.27
#2015-10-19|1753.07
#2015-10-20|1771.74
#2015-10-21|1816.05
#2015-10-22|1851.61
#2015-10-23|1893.02
#2015-10-26|1916.38
#2015-10-27|1899.79
#2015-10-28|1891.49
#2015-10-29|1902.37
#2015-10-30|1939.48
#2015-11-02|1932.35
#2015-11-03|1941.85
#2015-11-04|1961.87
#2015-11-05|1949.96
#2015-11-06|1995.87
#2015-11-09|1980.33
#2015-11-10|1993.93
#2015-11-11|2032.78
#2015-11-12|2013.25
#2015-11-13|2006.34
#2015-11-16|2028.15
#2015-11-17|2060.39
#2015-11-18|2070.78
#2015-11-19|2053.45
#2015-11-20|2051.80
#2015-11-23|2060.42
#2015-11-24|2027.26
#2015-11-25|2032.05
#2015-11-26|2044.26
#2015-11-27|2069.57
#2015-11-30|2097.48
#2015-12-01|2092.20
#2015-12-02|2081.99
#2015-12-03|2047.67
#2015-12-04|1992.80
#2015-12-07|2016.98
#2015-12-08|1982.21
#2015-12-09|1963.45
#2015-12-10|1967.82
#2015-12-11|1948.09
#2015-12-14|1924.37
#2015-12-15|1965.10
#2015-12-16|1978.03
#2015-12-17|1996.58
#2015-12-18|1976.12
#2015-12-21|1956.14
#2015-12-22|1956.02
#2015-12-23|1968.94
#2015-12-24| .
#2015-12-25| .
#2015-12-28|1941.98
#2015-12-29|1958.00
#2015-12-30|1969.95
#2015-12-31| .
#2016-01-01| .
#2016-01-04|1907.69
#2016-01-05|1904.57
#2016-01-06| .
#2016-01-07|1849.25
#2016-01-08|1824.93
#2016-01-11|1845.78
#2016-01-12|1850.87
#2016-01-13|1853.88
#2016-01-14|1798.40
#2016-01-15|1731.82
#2016-01-18|1724.79
#2016-01-19|1741.45
#2016-01-20|1703.48
#2016-01-21|1730.92
#2016-01-22|1747.70
#2016-01-25|1740.56
#2016-01-26|1769.28
#2016-01-27|1771.62
#2016-01-28|1738.61
#2016-01-29|1761.49
#2016-02-01|1769.55
#2016-02-02|1763.70
#2016-02-03|1735.62
#2016-02-04|1702.37
#2016-02-05|1686.36
#2016-02-08|1629.91
#2016-02-09|1623.58
#2016-02-10|1697.61
#2016-02-11|1652.54
#2016-02-12|1675.32
#2016-02-15|1722.22
#2016-02-16|1711.62
#2016-02-17|1768.39
#2016-02-18|1789.75
#2016-02-19|1777.15
#2016-02-22|1800.47
#2016-02-23|1755.78
#2016-02-24|1716.57
#2016-02-25|1745.74
#2016-02-26|1753.93
#2016-02-29|1773.34
#2016-03-01|1802.70
#2016-03-02|1790.07
#2016-03-03|1789.11
#2016-03-04|1796.38
#2016-03-07|1776.25
#2016-03-08|1753.73
#2016-03-09|1759.89
#2016-03-10|1739.44
#2016-03-11|1767.58
#2016-03-14|1810.67
#2016-03-15|1798.73
#2016-03-16|1810.24
#2016-03-17|1818.59
#2016-03-18|1809.67
#2016-03-21|1812.43
#2016-03-22|1791.55
#2016-03-23|1819.71
#2016-03-24|1817.97
#2016-03-25| .
#2016-03-28| .
#2016-03-29|1809.86
#2016-03-30|1848.33
#2016-03-31|1810.71
#2016-04-01|1792.89
#2016-04-04|1806.10
#2016-04-05|1774.89
#2016-04-06|1778.80
#2016-04-07|1749.40
#2016-04-08|1772.55
#2016-04-11|1791.37
#2016-04-12|1782.47
#2016-04-13|1812.99
#2016-04-14|1808.38
#2016-04-15|1797.07
#2016-04-18|1778.45
#2016-04-19|1790.43
#2016-04-20|1791.40
#2016-04-21|1775.20
#2016-04-22|1754.76
#2016-04-25|1744.74
#2016-04-26|1793.22
#2016-04-27|1859.49
#2016-04-28|1861.89
#2016-04-29|1823.47
#2016-05-02|1820.01
#2016-05-03|1785.58
#2016-05-04|1780.53
#2016-05-05| .
#2016-05-06|1791.86
#2016-05-09|1804.25
#2016-05-10|1804.77
#2016-05-11|1814.61
#2016-05-12|1815.03
#2016-05-13|1798.28
#2016-05-16|1816.26
#2016-05-17|1813.87
#2016-05-18|1801.03
#2016-05-19|1801.98
#2016-05-20|1827.49
#2016-05-23|1832.46
#2016-05-24|1848.38
#2016-05-25|1858.72
#2016-05-26|1871.56
#2016-05-27|1886.98
#2016-05-30|1886.97
#2016-05-31|1896.50
#2016-06-01|1876.97
#2016-06-02|1878.80
#2016-06-03|1856.70
#2016-06-06| .
#2016-06-07|1879.33
#2016-06-08|1888.67
#2016-06-09|1876.52
#2016-06-10|1851.82
#2016-06-13|1809.43
#2016-06-14|1766.69
#2016-06-15|1762.63
#2016-06-16|1750.57
#2016-06-17|1768.45
#2016-06-20|1843.58
#2016-06-21|1832.70
#2016-06-22|1835.89
#2016-06-23|1862.40
#2016-06-24| .
#2016-06-27|1708.30
#2016-06-28|1743.18
#2016-06-29|1781.11
#2016-06-30|1825.38
#2016-07-01|1868.17
#2016-07-04|1850.20
#2016-07-05|1826.02
#2016-07-06|1803.53
#2016-07-07|1800.18
#2016-07-08|1840.32
#2016-07-11|1886.19
#2016-07-12|1895.18
#2016-07-13|1889.39
#2016-07-14|1904.40
#2016-07-15|1909.49
#2016-07-18|1921.86
#2016-07-19|1913.95
#2016-07-20|1987.04
#2016-07-21|2007.99
#2016-07-22|2028.76
#2016-07-25|2036.99
#2016-07-26|2051.02
#2016-07-27|2069.74
#2016-07-28|2058.87
#2016-07-29|2065.50
#2016-08-01|2053.39
#2016-08-02|2025.02
#2016-08-03|2006.46
#2016-08-04|2026.62
#2016-08-05|2049.43
#2016-08-08|2055.23
#2016-08-09|2088.87
#2016-08-10|2074.31
#2016-08-11|2084.46
#2016-08-12|2064.91
#2016-08-15|2068.97
#2016-08-16|2040.96
#2016-08-17|2014.04
#2016-08-18|2028.78
#2016-08-19|2010.63
#2016-08-22|2012.06
#2016-08-23|2026.40
#2016-08-24|2064.82
#2016-08-25|2074.22
#2016-08-26|2107.01
#2016-08-29|2089.59
#2016-08-30|2087.04
#2016-08-31|2065.39
#2016-09-01|2075.14
#2016-09-02|2103.43
#2016-09-05|2103.54
#2016-09-06|2098.55
#2016-09-07|2132.39
#2016-09-08|2133.14
#2016-09-09|2088.85
#2016-09-12|2069.59
#2016-09-13|2053.63
#2016-09-14|2067.02
#2016-09-15|2077.88
#2016-09-16|2078.49
#2016-09-19|2107.98
#2016-09-20|2099.31
#2016-09-21|2100.28
#2016-09-22|2145.40
#2016-09-23|2144.07
#2016-09-26|2115.12
#2016-09-27|2129.68
#2016-09-28|2135.34
#2016-09-29|2122.43
#2016-09-30|2123.54
#2016-10-03|2135.96
#2016-10-04|2135.38
#2016-10-05|2134.62
#2016-10-06|2142.87
#2016-10-07|2135.99
#2016-10-10|2156.27
#2016-10-11|2162.05
#2016-10-12|2155.72
#2016-10-13|2131.85
#2016-10-14|2154.48
#2016-10-17|2134.24
#2016-10-18|2185.61
#2016-10-19|2195.96
#2016-10-20|2197.47
#2016-10-21|2169.35
#2016-10-24|2135.76
#2016-10-25|2181.72
#2016-10-26|2148.81
#2016-10-27|2154.24
#2016-10-28|2166.45
#2016-10-31|2145.49
#2016-11-01|2109.19
#2016-11-02|2089.71
#2016-11-03|2090.39
#2016-11-04|2066.60
#2016-11-07|2109.64
#2016-11-08|2107.75
#2016-11-09|2128.26
#2016-11-10|2152.18
#2016-11-11|2110.53
#2016-11-14|2088.55
#2016-11-15|2094.40
#2016-11-16|2081.11
#2016-11-17|2097.15
#2016-11-18|2123.78
#2016-11-21|2146.50
#2016-11-22|2172.83
#2016-11-23|2183.70
#2016-11-24|2211.09
#2016-11-25|2216.86
#2016-11-28|2185.14
#2016-11-29|2193.89
#2016-11-30|2195.44
#2016-12-01|2179.09
#2016-12-02|2162.35
#2016-12-05|2162.55
#2016-12-06|2168.78
#2016-12-07|2196.38
#2016-12-08|2214.65
#2016-12-09|2235.76
#2016-12-12|2214.88
#2016-12-13|2241.66
#2016-12-14|2224.95
#2016-12-15|2232.88
#2016-12-16|2241.03
#2016-12-19|2254.23
#2016-12-20|2249.73
#2016-12-21|2242.92
#2016-12-22|2219.43
#2016-12-23|2237.69
#2016-12-26| .
#2016-12-27|2260.83
#2016-12-28|2251.79
#2016-12-29|2254.55
#2016-12-30|2264.84
#2017-01-02|2278.68
#2017-01-03|2278.16
#2017-01-04|2261.27
#2017-01-05|2255.34
#2017-01-06| .
#2017-01-09|2213.31
#2017-01-10|2216.65
#2017-01-11|2218.43
#2017-01-12|2193.66
#2017-01-13|2215.97
#2017-01-16|2188.04
#2017-01-17|2174.09
#2017-01-18|2189.87
#2017-01-19|2214.24
#2017-01-20|2241.81
#2017-01-23|2220.68
#2017-01-24|2229.38
#2017-01-25|2245.97
#2017-01-26|2251.29
#2017-01-27|2250.86
#2017-01-30|2221.91
#2017-01-31|2207.53
#2017-02-01|2231.04
#2017-02-02|2254.48
#2017-02-03|2229.06
#2017-02-06|2210.28
#2017-02-07|2206.33
#2017-02-08|2249.03
#2017-02-09|2264.81
#2017-02-10|2272.83
#2017-02-13|2279.72
#2017-02-14|2275.68
#2017-02-15|2296.28
#2017-02-16|2293.67
#2017-02-17|2275.71
#2017-02-20|2285.17
#2017-02-21|2318.48
#2017-02-22|2303.62
#2017-02-23|2281.81
#2017-02-24|2255.68
#2017-02-27|2262.73
#2017-02-28|2259.78
#2017-03-01|2286.60
#2017-03-02|2286.06
#2017-03-03|2282.71
#2017-03-06|2281.66
#2017-03-07|2273.59
#2017-03-08|2266.16
#2017-03-09|2273.31
#2017-03-10|2272.51
#2017-03-13|2278.74
#2017-03-14|2279.60
#2017-03-15|2297.07
#2017-03-16|2306.47
#2017-03-17|2338.78
#2017-03-20|2335.57
#2017-03-21|2313.20
#2017-03-22|2303.39
#2017-03-23|2327.33
#2017-03-24|2336.63
#2017-03-27|2303.19
#2017-03-28|2301.44
#2017-03-29|2313.43
#2017-03-30|2334.73
#2017-03-31|2337.71
#2017-04-03|2346.37
#2017-04-04|2342.66
#2017-04-05|2371.76
#2017-04-06|2366.56
#2017-04-07|2340.90
#2017-04-10|2319.36
#2017-04-11|2287.62
#2017-04-12|2308.06
#2017-04-13|2305.81
#2017-04-14| .
#2017-04-17| .
#2017-04-18|2296.77
#2017-04-19|2315.47
#2017-04-20|2348.82
#2017-04-21|2376.16
#2017-04-24|2404.56
#2017-04-25|2433.61
#2017-04-26|2432.75
#2017-04-27|2399.76
#2017-04-28|2397.12
#2017-05-01| .
#2017-05-02|2408.88
#2017-05-03|2398.66
#2017-05-04|2452.08
#2017-05-05|2463.11
#2017-05-08|2456.06
#2017-05-09|2476.98
#2017-05-10|2498.56
#2017-05-11|2502.96
#2017-05-12|2479.91
#2017-05-15|2474.61
#2017-05-16|2454.25
#2017-05-17|2411.41
#2017-05-18|2383.16
#2017-05-19|2397.35
#2017-05-22|2397.14
#2017-05-23|2446.75
#2017-05-24|2447.47
#2017-05-25| .
#2017-05-26|2460.18
#2017-05-29|2452.36
#2017-05-30|2472.80
#2017-05-31|2466.93
#2017-06-01|2475.58
#2017-06-02|2479.34
#2017-06-05|2465.89
#2017-06-06| .
#2017-06-07|2455.16
#2017-06-08|2421.89
#2017-06-09|2480.51
#2017-06-12|2445.65
#2017-06-13|2463.56
#2017-06-14|2466.77
#2017-06-15|2451.36
#2017-06-16|2479.15
#2017-06-19|2509.82
#2017-06-20|2496.76
#2017-06-21|2489.85
#2017-06-22|2468.88
#2017-06-23| .
#2017-06-26|2468.95
#2017-06-27|2445.50
#2017-06-28|2450.14
#2017-06-29|2395.80
#2017-06-30|2402.84
#2017-07-03|2433.16
#2017-07-04|2421.41
#2017-07-05|2428.57
#2017-07-06|2431.01
#2017-07-07|2432.49
#2017-07-10|2439.37
#2017-07-11|2425.58
#2017-07-12|2463.42
#2017-07-13|2464.99
#2017-07-14|2459.25
#2017-07-17|2481.41
#2017-07-18|2420.96
#2017-07-19|2440.85
#2017-07-20|2433.35
#2017-07-21|2418.94
#2017-07-24|2432.01
#2017-07-25|2420.41
#2017-07-26|2453.59
#2017-07-27|2478.82
#2017-07-28|2446.71
#2017-07-31|2429.58
#2017-08-01|2428.24
#2017-08-02|2433.46
#2017-08-03|2441.31
#2017-08-04|2468.41
#2017-08-07|2465.30
#2017-08-08|2493.29
#2017-08-09|2469.21
#2017-08-10|2443.86
#2017-08-11|2445.73
#2017-08-14|2437.15
#2017-08-15|2424.70
#2017-08-16|2445.02
#2017-08-17|2438.50
#2017-08-18|2411.91
#2017-08-21|2403.62
#2017-08-22|2417.48
#2017-08-23|2420.90
#2017-08-24|2423.11
#2017-08-25|2413.17
#2017-08-28|2347.59
#2017-08-29|2319.66
#2017-08-30|2353.05
#2017-08-31|2381.27
#2017-09-01|2376.09
#2017-09-04|2359.73
#2017-09-05|2344.04
#2017-09-06|2336.97
#2017-09-07|2354.27
#2017-09-08|2352.08
#2017-09-11|2385.35
#2017-09-12|2401.26
#2017-09-13|2384.08
#2017-09-14|2381.23
#2017-09-15|2400.00
#2017-09-18|2421.97
#2017-09-19|2424.53
#2017-09-20|2428.78
#2017-09-21|2459.26
#2017-09-22|2469.30
#2017-09-25|2482.21
#2017-09-26|2487.15
#2017-09-27|2510.78
#2017-09-28|2506.95
#2017-09-29|2526.70
#2017-10-02|2534.18
#2017-10-03|2565.18
#2017-10-04|2574.15
#2017-10-05|2591.53
#2017-10-06|2548.36
#2017-10-09|2564.93
#2017-10-10|2569.10
#2017-10-11|2565.19
#2017-10-12|2585.88
#2017-10-13|2595.48
#2017-10-16|2597.82
#2017-10-17|2561.11
#2017-10-18|2587.73
#2017-10-19|2598.47
#2017-10-20|2616.74
#2017-10-23|2634.05
#2017-10-24|2659.24
#2017-10-25|2669.81
#2017-10-26|2720.31
#2017-10-27|2750.82
#2017-10-30|2752.49
#2017-10-31|2779.84
#2017-11-01|2798.19
#2017-11-02|2803.32
#2017-11-03|2829.63
#2017-11-06|2815.82
#2017-11-07|2796.57
#2017-11-08|2787.02
#2017-11-09|2745.35
#2017-11-10|2737.70
#2017-11-13|2729.61
#2017-11-14|2746.04
#2017-11-15|2725.12
#2017-11-16|2760.86
#2017-11-17|2733.60
#2017-11-20|2776.64
#2017-11-21|2802.90
#2017-11-22|2753.15
#2017-11-23|2768.65
#2017-11-24|2761.19
#2017-11-27|2752.09
#2017-11-28|2798.25
#2017-11-29|2807.73
#2017-11-30|2818.34
#2017-12-01|2780.31
#2017-12-04|2805.73
#2017-12-05|2815.06
#2017-12-06|2796.49
#2017-12-07|2785.36
#2017-12-08|2793.75
#2017-12-11|2808.22
#2017-12-12|2824.69
#2017-12-13|2857.64
#2017-12-14|2878.98
#2017-12-15|2902.61
#2017-12-18|2919.62
#2017-12-19|2894.85
#2017-12-20|2901.56
#2017-12-21|2903.56
#2017-12-22|2908.83
#2017-12-25| .
#2017-12-26| .
#2017-12-27|2906.83
#2017-12-28|2902.61
#2017-12-29|2894.67
#2018-01-01| .
#2018-01-02|2898.67
#2018-01-03|2919.86
#2018-01-04|2933.93
#2018-01-05|2941.11
#2018-01-08|2960.41
#2018-01-09|2999.49
#2018-01-10|2975.10
#2018-01-11|2952.87
#2018-01-12|2932.36
#2018-01-15|2957.88
#2018-01-16|2918.40
#2018-01-17|2912.73
#2018-01-18|2923.87
#2018-01-19|2947.53
#2018-01-22|2983.92
#2018-01-23|2975.49
#2018-01-24|2922.15
#2018-01-25|2877.48
#2018-01-26|2906.01
#2018-01-29|2908.67
#2018-01-30|2783.25
#2018-01-31|2772.31
#2018-02-01|2814.68
#2018-02-02|2782.86
#2018-02-05|2738.65
#2018-02-06|2682.40
#2018-02-07|2742.63
#2018-02-08|2676.54
#2018-02-09|2628.92
#2018-02-12|2653.79
#2018-02-13|2651.52
#2018-02-14|2669.40
#2018-02-15|2687.03
#2018-02-16|2733.78
#2018-02-19|2717.54
#2018-02-20|2747.22
#2018-02-21|2774.21
#2018-02-22|2761.93
#2018-02-23|2807.08
#2018-02-26|2827.87
#2018-02-27|2824.06
#2018-02-28|2820.52
#2018-03-01|2787.74
#2018-03-02|2746.98
#2018-03-05|2768.15
#2018-03-06|2829.33
#2018-03-07|2851.64
#2018-03-08|2887.68
#2018-03-09|2900.54
#2018-03-12|2919.88
#2018-03-13|2867.42
#2018-03-14|2891.20
#2018-03-15|2897.20
#2018-03-16|2924.11
#2018-03-19|2899.44
#2018-03-20|2890.82
#2018-03-21|2899.14
#2018-03-22|2867.17
#2018-03-23|2888.14
#2018-03-26|2889.27
#2018-03-27|2934.56
#2018-03-28|2964.21
#2018-03-29|3005.10
#2018-03-30| .
#2018-04-02| .
#2018-04-03|2980.20
#2018-04-04|2949.54
#2018-04-05|3006.64
#2018-04-06|3003.91
#2018-04-09|2954.01
#2018-04-10|2981.27
#2018-04-11|2981.82
#2018-04-12|3050.10
#2018-04-13|3079.59
#2018-04-16|3074.28
#2018-04-17|3124.41
#2018-04-18|3151.07
#2018-04-19|3160.82
#2018-04-20|3186.10
#2018-04-23|3191.78
#2018-04-24|3203.36
#2018-04-25|3162.33
#2018-04-26|3128.23
#2018-04-27|3169.92
#2018-04-30|3172.85
#2018-05-01|3172.85
#2018-05-02|3201.25
#2018-05-03|3185.49
#2018-05-04|3181.42
#2018-05-07|3211.42
#2018-05-08|3224.03
#2018-05-09|3238.26
#2018-05-10|3238.26
#2018-05-11|3228.49
#2018-05-14|3224.50
#2018-05-15|3253.33
#2018-05-16|3283.56
#2018-05-17|3264.99
#2018-05-18|3270.39
#2018-05-21|3291.27
#2018-05-22|3268.11
#2018-05-23|3225.57
#2018-05-24|3204.06
#2018-05-25|3199.68
#2018-05-28|3229.39
#2018-05-29|3242.43
#2018-05-30|3246.01
#2018-05-31|3206.48
#2018-06-01|3279.85
#2018-06-04|3278.99
#2018-06-05|3270.85
#2018-06-06| .
#2018-06-07|3270.84
#2018-06-08|3289.75
#2018-06-11|3321.87
#2018-06-12|3263.02
#2018-06-13|3278.20
#2018-06-14|3255.30
#2018-06-15|3228.31
#2018-06-18|3189.84
#2018-06-19|3168.21
#2018-06-20|3166.53
#2018-06-21|3119.73
#2018-06-22| .
#2018-06-25|3073.77
#2018-06-26|3103.45
#2018-06-27|3114.03
#2018-06-28|3087.89
#2018-06-29|3137.20
#2018-07-02|3121.25
#2018-07-03|3132.32
#2018-07-04|3089.22
#2018-07-05|3094.63
#2018-07-06|3082.14
#2018-07-09|3122.30
#2018-07-10|3151.33
#2018-07-11|3087.09
#2018-07-12|3112.34
#2018-07-13|3115.95
#2018-07-16|3119.93
#2018-07-17|3138.37
#2018-07-18|3013.83
#2018-07-19|2988.34
#2018-07-20|2806.97
#2018-07-23|2765.90
#2018-07-24|2840.41
#2018-07-25|2839.42
#2018-07-26|2901.13
#2018-07-27|2893.25
#2018-07-30|2873.89
#2018-07-31|2870.89
#2018-08-01|2884.75
#2018-08-02|2867.83
#2018-08-03|2885.54
#2018-08-06|2901.57
#2018-08-07|2912.59
#2018-08-08|2929.92
#2018-08-09|2949.39
#2018-08-10|2911.83
#2018-08-13|2913.74
#2018-08-14|2902.68
#2018-08-15|2965.59
#2018-08-16|3063.01
#2018-08-17|3086.34
#2018-08-20|3126.17
#2018-08-21|3120.46
#2018-08-22|3126.18
#2018-08-23|3160.30
#2018-08-24|3156.89
#2018-08-27|3200.03
#2018-08-28|3277.71
#2018-08-29|3275.62
#2018-08-30|3314.27
#2018-08-31|3296.96
#2018-09-03|3293.07
#2018-09-04|3232.30
#2018-09-05|3212.27
#2018-09-06|3189.87
#2018-09-07|3193.36
#2018-09-10|3184.28
#2018-09-11|3176.02
#2018-09-12|3191.65
#2018-09-13|3182.92
#2018-09-14|3217.50
#2018-09-17|3231.50
#2018-09-18|3205.99
#2018-09-19|3206.88
#2018-09-20|3205.05
#2018-09-21|3235.99
#2018-09-24|3245.99
#2018-09-25|3255.48
#2018-09-26|3244.82
#2018-09-27|3239.41
#2018-09-28|3232.99
#2018-10-01|3236.43
#2018-10-02|3243.12
#2018-10-03|3272.78
#2018-10-04|3240.90
#2018-10-05|3240.91
#2018-10-08|3249.91
#2018-10-09|3200.25
#2018-10-10|3048.39
#2018-10-11|2989.65
#2018-10-12|2969.52
#2018-10-15|2969.85
#2018-10-16|2963.35
#2018-10-17|2903.80
#2018-10-18|2874.31
#2018-10-19|2888.96
#2018-10-22|2874.14
#2018-10-23|2785.63
#2018-10-24|2757.94
#2018-10-25|2754.28
#2018-10-26|2760.15
#2018-10-29|2784.14
#2018-10-30|2763.56
#2018-10-31|2871.02
#2018-11-01|2898.68
#2018-11-02|2945.17
#2018-11-05|2857.89
#2018-11-06|2865.16
#2018-11-07|2859.90
#2018-11-08|2854.29
#2018-11-09|2826.62
#2018-11-12|2737.57
#2018-11-13|2721.71
#2018-11-14|2735.24
#2018-11-15|2724.59
#2018-11-16|2739.82
#2018-11-19|2678.79
#2018-11-20|2626.98
#2018-11-21|2672.65
#2018-11-22|2629.30
#2018-11-23|2613.38
#2018-11-26|2623.12
#2018-11-27|2568.72
#2018-11-28|2557.68
#2018-11-29|2608.18
#2018-11-30|2623.89
#2018-12-03|2654.83
#2018-12-04|2581.61
#2018-12-05|2542.39
#2018-12-06|2444.45
#2018-12-07|2437.91
#2018-12-10|2437.75
#2018-12-11|2504.04
#2018-12-12|2596.13
#2018-12-13|2543.04
#2018-12-14|2528.59
#2018-12-17|2506.16
#2018-12-18|2493.60
#2018-12-19|2529.81
#2018-12-20|2423.54
#2018-12-21|2409.26
#2018-12-24| .
#2018-12-25| .
#2018-12-26| .
#2018-12-27|2376.38
#2018-12-28|2379.34
#2018-12-31| .
#2019-01-01| .
#2019-01-02|2400.94
#2019-01-03|2340.02
#2019-01-04|2413.51
#2019-01-07|2424.32
#2019-01-08|2448.79
#2019-01-09|2496.07
#2019-01-10|2536.96
#2019-01-11|2524.67
#2019-01-14|2511.48
#2019-01-15|2544.53
#2019-01-16|2609.79
#2019-01-17|2645.99
#2019-01-18|2659.75
#2019-01-21|2657.57
#2019-01-22|2631.60
#2019-01-23|2617.82
#2019-01-24|2595.63
#2019-01-25|2651.07
#2019-01-28|2627.91
#2019-01-29|2680.47
#2019-01-30|2707.05
#2019-01-31|2678.25
#2019-02-01|2672.62
#2019-02-04|2706.10
#2019-02-05|2700.90
#2019-02-06|2728.09
#2019-02-07|2677.01
#2019-02-08|2636.20
#2019-02-11|2651.20
#2019-02-12|2672.42
#2019-02-13|2681.68
#2019-02-14|2691.56
#2019-02-15|2713.00
#2019-02-18|2741.74
#2019-02-19|2746.89
#2019-02-20|2796.60
#2019-02-21|2792.92
#2019-02-22|2835.64
#2019-02-25|2844.16
#2019-02-26|2881.75
#2019-02-27|2860.96
#2019-02-28|2819.71
#2019-03-01|2860.41
#2019-03-04|2882.36
#2019-03-05|2854.68
#2019-03-06|2834.94
#2019-03-07|2778.76
#2019-03-08|2768.37
#2019-03-11|2774.79
#2019-03-12|2769.48
#2019-03-13|2771.45
#2019-03-14|2791.60
#2019-03-15|2795.45
#2019-03-18|2829.62
#2019-03-19|2876.43
#2019-03-20|2829.04
#2019-03-21|2818.00
#2019-03-22|2750.47
#2019-03-25|2709.00
#2019-03-26|2699.43
#2019-03-27|2728.52
#2019-03-28|2766.46
#2019-03-29|2808.24
#2019-04-01|2859.83
#2019-04-02|2895.08
#2019-04-03|2972.06
#2019-04-04|2935.76
#2019-04-05|2953.96
#2019-04-08|2942.55
#2019-04-09|2895.13
#2019-04-10|2926.25
#2019-04-11|2925.42
#2019-04-12|2952.03
#2019-04-15|2929.00
#2019-04-16|2901.53
#2019-04-17|2878.70
#2019-04-18|2885.11
#2019-04-19|2885.11
#2019-04-22|2885.11
#2019-04-23|2893.77
#2019-04-24|2889.20
#2019-04-25|2951.10
#2019-04-26|2926.19
#2019-04-29|2957.42
#2019-04-30|2921.13
#2019-05-01| .
#2019-05-02|2933.56
#2019-05-03|2943.30
#2019-05-06|2907.25
#2019-05-07|2843.41
#2019-05-08|2832.17
#2019-05-09|2809.77
#2019-05-10|2837.43
#2019-05-13|2762.90
#2019-05-14|2764.43
#2019-05-15|2745.20
#2019-05-16|2777.02
#2019-05-17|2794.11
#2019-05-20|2730.59
#2019-05-21|2741.11
#2019-05-22|2741.47
#2019-05-23|2681.96
#2019-05-24|2688.73
#2019-05-27|2687.10
#2019-05-28|2674.63
#2019-05-29|2638.56
#2019-05-30| .
#2019-05-31|2622.26
#2019-06-03|2642.17
#2019-06-04|2671.96
#2019-06-05|2652.08
#2019-06-06| .
#2019-06-07|2627.74
#2019-06-10|2627.68
#2019-06-11|2682.09
#2019-06-12|2655.83
#2019-06-13|2716.39
#2019-06-14|2698.63
#2019-06-17|2678.34
#2019-06-18|2694.24
#2019-06-19|2722.32
#2019-06-20|2692.95
#2019-06-21| .
#2019-06-24|2648.52
#2019-06-25|2838.45
#2019-06-26|2822.77
#2019-06-27|2813.22
#2019-06-28|2868.74
#2019-07-01|2919.29
#2019-07-02|2889.89
#2019-07-03|2898.57
#2019-07-04|2908.18
#2019-07-05|2934.96
#2019-07-08|2947.83
#2019-07-09|2884.63
#2019-07-10|2871.42
#2019-07-11|2842.38
#2019-07-12|2862.46
#2019-07-15|2840.05
#2019-07-16|2766.29
#2019-07-17|2717.93
#2019-07-18|2661.17
#2019-07-19|2686.88
#2019-07-22|2702.84
#2019-07-23|2815.75
#2019-07-24|2839.44
#2019-07-25|2820.08
#2019-07-26|2868.71
#2019-07-29|2838.82
#2019-07-30|2814.29
#2019-07-31|2812.99
#2019-08-01|2814.74
#2019-08-02|2741.84
#2019-08-05|2673.58
#2019-08-06|2653.27
#2019-08-07|2638.76
#2019-08-08|2688.25
#2019-08-09|2646.87
#2019-08-12|2637.68
#2019-08-13|2674.15
#2019-08-14|2612.21
#2019-08-15|2604.19
#2019-08-16|2704.58
#2019-08-19|2752.38
#2019-08-20|2756.47
#2019-08-21|2792.16
#2019-08-22|2796.03
#2019-08-23|2783.45
#2019-08-26|2777.43
#2019-08-27|2804.48
#2019-08-28|2802.19
#2019-08-29|2876.56
#2019-08-30|2922.60
#2019-09-02|2900.29
#2019-09-03|2915.22
#2019-09-04|2951.40
#2019-09-05|2989.99
#2019-09-06|3009.75
#2019-09-09|3000.10
#2019-09-10|3012.31
#2019-09-11|3035.82
#2019-09-12|3048.29
#2019-09-13|3080.74
#2019-09-16|3029.85
#2019-09-17|2970.98
#2019-09-18|2996.63
#2019-09-19|2999.47
#2019-09-20|2949.35
#2019-09-23|2914.95
#2019-09-24|2915.71
#2019-09-25|2905.48
#2019-09-26|2921.14
#2019-09-27|2986.38
#2019-09-30|2995.28
#2019-10-01|2981.43
#2019-10-02|2925.09
#2019-10-03|2917.98
#2019-10-04|2937.43
#2019-10-07|3000.09
#2019-10-08|2998.78
#2019-10-09|3037.13
#2019-10-10|3090.38
#2019-10-11|3118.09
#2019-10-14|3149.53
#2019-10-15|3178.78
#2019-10-16|3179.90
#2019-10-17|3096.61
#2019-10-18|3243.05
#2019-10-21|3331.06
#2019-10-22|3324.63
#2019-10-23|3360.91
#2019-10-24|3400.31
#2019-10-25|3425.95
#2019-10-28|3426.13
#2019-10-29|3350.04
#2019-10-30|3459.61
#2019-10-31|3392.76
#2019-11-01|3423.68
#2019-11-04|3499.54
#2019-11-05|3513.63
#2019-11-06|3450.55
#2019-11-07|3485.01
#2019-11-08|3517.79
#2019-11-11|3487.19
#2019-11-12|3482.35
#2019-11-13|3497.13
#2019-11-14|3457.84
#2019-11-15|3504.79
#2019-11-18|3481.44
#2019-11-19|3491.02
#2019-11-20|3472.61
#2019-11-21|3410.09
#2019-11-22|3396.97
#2019-11-25|3434.46
#2019-11-26|3415.34
#2019-11-27|3389.81
#2019-11-28|3381.54
#2019-11-29|3343.64
#2019-12-02|3336.64
#2019-12-03|3323.66
#2019-12-04|3380.35
#2019-12-05|3366.38
#2019-12-06|3415.52
#2019-12-09|3383.33
#2019-12-10|3341.99
#2019-12-11|3350.12
#2019-12-12|3301.66
#2019-12-13|3313.48
#2019-12-16|3335.81
#2019-12-17|3352.72
#2019-12-18|3313.22
#2019-12-19|3329.46
#2019-12-20|3375.95
#2019-12-23|3392.94
#2019-12-24| .
#2019-12-25| .
#2019-12-26| .
#2019-12-27|3410.49
#2019-12-30|3368.18
#2019-12-31| .
#2020-01-01| .
#2020-01-02|3434.96
#2020-01-03|3379.51
#2020-01-06| .
#2020-01-07|3386.08
#2020-01-08|3344.46
#2020-01-09|3356.42
#2020-01-10|3348.01
#2020-01-13|3328.66
#2020-01-14|3321.52
#2020-01-15|3254.94
#2020-01-16|3268.22
#2020-01-17|3258.74
#2020-01-20|3273.33
#2020-01-21|3266.80
#2020-01-22|3271.66
#2020-01-23|3208.42
#2020-01-24|3238.14
#2020-01-27|3148.64
#2020-01-28|3157.08
#2020-01-29|3250.41
#2020-01-30|3352.91
#2020-01-31|3412.60
#2020-02-03|3401.57
#2020-02-04|3498.36
#2020-02-05|3524.56
#2020-02-06|3512.02
#2020-02-07|3441.10
#2020-02-10|3487.05
#2020-02-11|3568.57
#2020-02-12|3579.91
#2020-02-13|3561.45
#2020-02-14|3586.82
#2020-02-17|3610.94
#2020-02-18|3589.53
#2020-02-19|3666.61
#2020-02-20|3770.29
#2020-02-21|3734.81
#2020-02-24|3587.59
#2020-02-25|3520.39
#2020-02-26|3547.33
#2020-02-27|3384.64
#2020-02-28|3244.68
#2020-03-02|3333.46
#2020-03-03|3395.24
#2020-03-04|3406.49
#2020-03-05|3365.17
#2020-03-06|3282.90
#2020-03-09|3165.51
#2020-03-10|3165.85
#2020-03-11|3087.62
#2020-03-12|2790.36
#2020-03-13|2885.53
#2020-03-16|2767.74
#2020-03-17|2908.12
#2020-03-18|2807.19
#2020-03-19|2959.95
#2020-03-20|3036.04
#2020-03-23|2863.52
#2020-03-24|3101.90
#2020-03-25|3287.10
#2020-03-26|3305.26
#2020-03-27|3199.80
#2020-03-30|3316.61
#2020-03-31|3378.04
#2020-04-01|3280.09
#2020-04-02|3257.40
#2020-04-03|3269.27
#2020-04-06|3368.80
#2020-04-07|3413.99
#2020-04-08|3476.61
#2020-04-09|3474.08
#2020-04-10|3474.08
#2020-04-13|3474.08
#2020-04-14|3576.01
#2020-04-15|3562.64
#2020-04-16|3482.20
#2020-04-17|3609.27
#2020-04-20|3643.37
#2020-04-21|3629.67
#2020-04-22|3643.77
#2020-04-23|3644.68
#2020-04-24|3559.98
#2020-04-27|3584.80
#2020-04-28|3662.03
#2020-04-29|3662.50
#2020-04-30|3702.78
#2020-05-01|3702.78
#2020-05-04|3543.71
#2020-05-05|3565.03
#2020-05-06|3539.63
#2020-05-07|3564.53
#2020-05-08|3619.22
#2020-05-11|3559.30
#2020-05-12|3569.21
#2020-05-13|3526.05
#2020-05-14|3472.68
#2020-05-15|3465.90
#2020-05-18|3628.75
#2020-05-19|3666.14
#2020-05-20|3724.10
#2020-05-21|3724.10
#2020-05-22|3696.08
#2020-05-25|3752.43
#2020-05-26|3831.04
#2020-05-27|3841.20
#2020-05-28|3825.38
#2020-05-29|3883.30
#2020-06-01|3863.64
#2020-06-02|3845.11
#2020-06-03|3869.76
#2020-06-04|3895.80
#2020-06-05|3852.10
#2020-06-08|3808.66
#2020-06-09|3760.89
#2020-06-10|3788.77
#2020-06-11|3700.07
#2020-06-12|3709.26
#2020-06-15|3740.93
#2020-06-16|3864.59
#2020-06-17|3889.65
#2020-06-18|3906.81
#2020-06-19|3906.81
#2020-06-22|3887.50
#2020-06-23|3820.79
#2020-06-24|3754.51
#2020-06-25|3731.65
#2020-06-26|3718.64
#2020-06-29|3697.80
#2020-06-30|3701.59
#2020-07-01|3729.66
#2020-07-02|3748.27
#2020-07-03|3733.94
#2020-07-06|3768.18
#2020-07-07|3746.16
#2020-07-08|3761.16
#2020-07-09|3751.54
#2020-07-10|3759.78
#2020-07-13|3802.20
#2020-07-14|3802.97
#2020-07-15|3817.99
#2020-07-16|3770.74
#2020-07-17|3770.41
#2020-07-20|3820.06
#2020-07-21|3727.84
#2020-07-22|3711.26
#2020-07-23|3733.82
#2020-07-24|3695.34
#2020-07-27|3712.08
#2020-07-28|3716.68
#2020-07-29|3740.75
#2020-07-30|3680.07
#2020-07-31|3660.89
#2020-08-03|3696.12
#2020-08-04|3680.22
#2020-08-05|3733.82
#2020-08-06|3729.30
#2020-08-07|3721.48
#2020-08-10|3683.13
#2020-08-11|3696.51
#2020-08-12|3719.20
#2020-08-13|3743.47
#2020-08-14|3738.15
#2020-08-17|3857.63
#2020-08-18|3858.98
#2020-08-19|3873.07
#2020-08-20|3808.73
#2020-08-21|3832.63
#2020-08-24|3890.85
#2020-08-25|3956.38
#2020-08-26|4022.59
#2020-08-27|3987.15
#2020-08-28|3908.48
#2020-08-31|3920.42
#2020-09-01|3906.32
#2020-09-02|3964.94
#2020-09-03|3984.23
#2020-09-04|4008.63
#2020-09-07|4049.09
#2020-09-08|4031.20
#2020-09-09|4063.14
#2020-09-10|4031.82
#2020-09-11|4067.02
#2020-09-14|4056.77
#2020-09-15|4093.56
#2020-09-16|4203.07
#2020-09-17|4211.94
#2020-09-18|4253.10
#2020-09-21|4115.26
#2020-09-22|4099.86
#2020-09-23|4152.72
#2020-09-24|4154.47
#2020-09-25|4179.60
#2020-09-28|4300.78
#2020-09-29|4301.06
#2020-09-30|4259.87
#2020-10-01|4288.54
#2020-10-02|4281.01
#2020-10-05|4329.92
#2020-10-06|4337.09
#2020-10-07|4393.82
#2020-10-08|4337.10
#2020-10-09|4326.94
#2020-10-12|4364.99
#2020-10-13|4331.85
#2020-10-14|4351.38
#2020-10-15|4273.88
#2020-10-16|4259.86
#2020-10-19|4233.62
#2020-10-20|4183.89
#2020-10-21|4241.75
#2020-10-22|4197.78
#2020-10-23|4174.51
#2020-10-26|4078.37
#2020-10-27|4074.44
#2020-10-28|4011.71
#2020-10-29|4035.59
#2020-10-30|4100.37
#2020-11-02|4088.47
#2020-11-03|4172.17
#2020-11-04|4246.75
#2020-11-05|4264.75
#2020-11-06|4321.44
#2020-11-09|4331.58
#2020-11-10|4390.60
#2020-11-11|4407.55
#2020-11-12|4370.19
#2020-11-13|4393.06
#2020-11-16|4474.59
#2020-11-17|4488.44
#2020-11-18|4510.58
#2020-11-19|4463.99
#2020-11-20|4516.59
#2020-11-23|4578.79
#2020-11-24|4559.02
#2020-11-25|4526.90
#2020-11-26|4532.79
#2020-11-27|4591.20
#2020-11-30|4548.15
#2020-12-01|4580.00
#2020-12-02|4563.31
#2020-12-03|4544.07
#2020-12-04|4517.78
#2020-12-07|4527.48
#2020-12-08|4584.60
#2020-12-09|4641.27
#2020-12-10|4615.98
#2020-12-11|4606.24
#2020-12-14|4646.93
#2020-12-15|4667.79
#2020-12-16|4715.33
#2020-12-17|4710.44
#2020-12-18|4754.20
#2020-12-21|4633.94
#2020-12-22|4689.12
#2020-12-23|4676.96
#2020-12-24|4676.96
#2020-12-25|4676.96
#2020-12-28|4719.27
#2020-12-29|4761.53
#2020-12-30|4741.86
#2020-12-31|4741.86
#2021-01-01|4741.86
#2021-01-04|4771.20
#2021-01-05|4744.39
#2021-01-06|4744.39
#2021-01-07|4864.99
#2021-01-08|4918.92
#2021-01-11|4882.99
#2021-01-12|4907.96
#2021-01-13|4939.82
#2021-01-14|4913.04
#2021-01-15|4828.33
#2021-01-18|4867.89
#2021-01-19|4827.82
#2021-01-20|4870.96
#2021-01-21|4900.35
#2021-01-22|4881.67
#2021-01-25|4796.59
#2021-01-26|4825.14
#2021-01-27|4729.01
#2021-01-28|4764.73
#2021-01-29|4793.45
#2021-02-01|4916.23
#2021-02-02|4937.13
#2021-02-03|4894.57
#2021-02-04|4874.20
#2021-02-05|4887.15
#2021-02-08|4891.08
#2021-02-09|4826.17
#2021-02-10|4830.20
#2021-02-11|4890.26
#2021-02-12|4923.80
#2021-02-15|4991.13
#2021-02-16|5011.58
#2021-02-17|4923.90
#2021-02-18|4894.20
#2021-02-19|4964.26
#2021-02-22|4877.56
#2021-02-23|4790.38
#2021-02-24|4868.90
#2021-02-25|4865.82
#2021-02-26|4783.52
#2021-03-01|4876.02
#2021-03-02|4871.11
#2021-03-03|4943.89
#2021-03-04|4892.10
#2021-03-05|4832.21
#2021-03-08|4963.71
#2021-03-09|5000.26
#2021-03-10|4979.11
#2021-03-11|5061.75
#2021-03-12|5028.29
#2021-03-15|4981.78
#2021-03-16|5021.26
#2021-03-17|4929.90
#2021-03-18|5098.51
#2021-03-19|5113.59
#2021-03-22|5034.17
#2021-03-23|5074.08
#2021-03-24|5062.77
#2021-03-25|5043.76
#2021-03-26|5129.49
#2021-03-29|5111.24
#2021-03-30|5200.98
#2021-03-31|5041.98
#2021-04-01|5124.49
#2021-04-02|5124.49
#2021-04-05|5124.49
#2021-04-06|5168.48
#2021-04-07|5176.93
#2021-04-08|5154.22
#2021-04-09|5195.89
#2021-04-12|5171.64
#2021-04-13|5152.31
#2021-04-14|5100.14
#2021-04-15|5226.79
#2021-04-16|5295.85
#2021-04-19|5340.21
#2021-04-20|5266.64
#2021-04-21|5288.09
#2021-04-22|5308.07
#2021-04-23|5350.83
#2021-04-26|5380.15
#2021-04-27|5325.30
#2021-04-28|5291.39
#2021-04-29|5365.83
#2021-04-30|5167.61
#2021-05-03|5212.16
#2021-05-04|5182.94
#2021-05-05|5267.56
#2021-05-06|5231.60
#2021-05-07|5218.42
#2021-05-10|5260.38
#2021-05-11|5117.28
#2021-05-12|5166.97
#2021-05-13| .
#2021-05-14|5183.84
#2021-05-17|5158.02
#2021-05-18|5172.61
#2021-05-19|5062.10
#2021-05-20|5124.85
#2021-05-21|5058.93
#2021-05-24|5037.17
#2021-05-25|4984.86
#2021-05-26|4916.93
#2021-05-27|4884.03
#2021-05-28|4914.22
#2021-05-31|4898.17
#2021-06-01|4946.37
#2021-06-02|4963.94
#2021-06-03|4935.92
#2021-06-04|4937.44
#2021-06-07|4908.64
#2021-06-08|4928.57
#2021-06-09|4879.95
#2021-06-10|4897.38
#2021-06-11|4998.03
#2021-06-14|5034.23
#2021-06-15|4958.70
#2021-06-16|5062.24
#2021-06-17|4998.41
#2021-06-18|4893.27
#2021-06-21|4939.41
#2021-06-22|4954.52
#2021-06-23|4907.78
#2021-06-24|4942.20
#2021-06-25| .
#2021-06-28|4943.83
#2021-06-29|4984.33
#2021-06-30|5009.89
#2021-07-01|5074.68
#2021-07-02|5124.52
#2021-07-05|5173.74
#2021-07-06|5149.97
#2021-07-07|5223.17
#2021-07-08|5177.72
#2021-07-09|5294.08
#2021-07-12|5359.70
#2021-07-13|5370.41
#2021-07-14|5385.29
#2021-07-15|5352.53
#2021-07-16|5333.30
#2021-07-19|5259.31
#2021-07-20|5340.74
#2021-07-21|5413.87
#2021-07-22|5469.23
#2021-07-23|5606.38
#2021-07-26|5592.88
#2021-07-27|5613.83
#2021-07-28|5642.40
#2021-07-29|5650.96
#2021-07-30|5658.20
#2021-08-02|5660.50
#2021-08-03|5709.14
#2021-08-04|5797.53
#2021-08-05|5778.09
#2021-08-06|5717.66
#2021-08-09|5759.24
#2021-08-10|5817.20
#2021-08-11|5847.33
#2021-08-12|5839.88
#2021-08-13|5843.70
#2021-08-16|5761.05
#2021-08-17|5759.12
#2021-08-18|5719.91
#2021-08-19|5635.33
#2021-08-20|5683.88
#2021-08-23|5640.70
#2021-08-24|5653.48
#2021-08-25|5601.85
#2021-08-26|5540.92
#2021-08-27|5542.96
#2021-08-30|5534.13
#2021-08-31|5484.86
#2021-09-01|5485.28
#2021-09-02|5542.02
#2021-09-03|5553.28
#2021-09-06|5574.57
#2021-09-07|5547.83
#2021-09-08|5511.64
#2021-09-09|5433.30
#2021-09-10|5453.24
#2021-09-13|5207.15
#2021-09-14|5150.91
#2021-09-15|5131.75
#2021-09-16|5114.11
#2021-09-17|5003.74
#2021-09-20|4910.83
#2021-09-21|4913.71
#2021-09-22|4965.98
#2021-09-23|5022.38
#2021-09-24|4965.39
#2021-09-27|4927.78
#2021-09-28|4882.14
#2021-09-29|4851.06
#2021-09-30|4874.07
#2021-10-01|4866.10
#2021-10-04|4857.72
#2021-10-05|4874.92
#2021-10-06|4887.24
#2021-10-07|4957.10
#2021-10-08|4895.59
#2021-10-11|4881.30
#2021-10-12|4843.75
#2021-10-13|4902.00
#2021-10-14|4958.51
#2021-10-15|4959.27
#2021-10-18|4926.70
#2021-10-19|4961.78
#2021-10-20|4964.57
#2021-10-21|4942.28
#2021-10-22|5000.49
#2021-10-25|4937.66
#2021-10-26|4982.61
#2021-10-27|4951.70
#2021-10-28|4968.58
#2021-10-29|4880.14
#2021-11-01|4979.61
#2021-11-02|4920.79
#2021-11-03|4983.20
#2021-11-04|4953.63
#2021-11-05|4928.32
#2021-11-08|4904.99
#2021-11-09|4967.81
#2021-11-10|4976.25
#2021-11-11|5090.01
#2021-11-12|5182.48
#2021-11-15|5177.34
#2021-11-16|5181.44
#2021-11-17|5213.62
#2021-11-18|5230.65
#2021-11-19|5273.22
#2021-11-22|5305.91
#2021-11-23|5272.11
#2021-11-24|5282.98
#2021-11-25|5345.83
#2021-11-26|5226.08
#2021-11-29|5307.12
#2021-11-30|5230.06
#2021-12-01|5366.79
#2021-12-02|5383.22
#2021-12-03|5281.55
#2021-12-06|5340.07
#2021-12-07|5460.34
#2021-12-08|5413.87
#2021-12-09|5433.56
#2021-12-10|5432.07
#2021-12-13|5439.28
#2021-12-14|5383.75
#2021-12-15|5351.36
#2021-12-16|5430.13
#2021-12-17|5424.26
#2021-12-20|5256.33
#2021-12-21|5280.73
#2021-12-22|5306.73
#2021-12-23|5401.47
#2021-12-24|5401.47
#2021-12-27|5477.44
#2021-12-28|5502.41
#2021-12-29|5548.30
#2021-12-30|5553.95
#2021-12-31|5553.95
#2022-01-03|5506.66
#2022-01-04|5592.46
#2022-01-05|5667.12
#2022-01-06|5667.12
#2022-01-07|5689.59
#2022-01-10|5544.13
#2022-01-11|5542.94
#2022-01-12|5525.96
#2022-01-13|5593.47
#2022-01-14|5435.84
#2022-01-17|5422.57
#2022-01-18|5416.88
#2022-01-19|5506.54
#2022-01-20|5575.32
#2022-01-21|5387.15
#2022-01-24|5215.52
#2022-01-25|5348.87
#2022-01-26|5437.14
#2022-01-27|5476.82
#2022-01-28|5412.67
#2022-01-31|5461.51
#2022-02-01|5580.50
#2022-02-02|5569.67
#2022-02-03|5513.49
#2022-02-04|5469.54
#2022-02-07|5485.63
#2022-02-08|5537.86
#2022-02-09|5637.58
#2022-02-10|5633.76
#2022-02-11|5624.52
#2022-02-14|5504.46
#2022-02-15|5609.06
#2022-02-16|5621.66
#2022-02-17|5582.92
#2022-02-18|5579.64
#2022-02-21|5506.78
#2022-02-22|5432.91
#2022-02-23|5460.57
#2022-02-24|5246.21
#2022-02-25|5447.18
#2022-02-28|5302.70
#2022-03-01|5214.39
#2022-03-02|5372.84
#2022-03-03|5249.69
#2022-03-04|5125.67
#2022-03-07|5127.44
#2022-03-08|5083.17
#2022-03-09|5215.20
#2022-03-10|5411.10
#2022-03-11|5543.61
#2022-03-14|5716.53
#2022-03-15|5643.60
#2022-03-16|5840.12
#2022-03-17|5829.63
#2022-03-18|5805.26
#2022-03-21|5839.50
#2022-03-22|5867.19
#2022-03-23|5788.31
#2022-03-24|5848.79
#2022-03-25|5881.34
#2022-03-28|6009.60
#2022-03-29|5894.07
#2022-03-30|5920.75
#2022-03-31|5923.37
#2022-04-01|6031.50
#2022-04-04|6018.28
#2022-04-05|6179.87
#2022-04-06|6187.36
#2022-04-07|6230.71
#2022-04-08|6214.15
#2022-04-11|6231.84
#2022-04-12|6196.27
#2022-04-13|6324.05
#2022-04-14|6379.37
#2022-04-15| .
#2022-04-18| .
#2022-04-19|6380.59
#2022-04-20|6394.96
#2022-04-21|6347.03
#2022-04-22|6220.82
#2022-04-25|6033.79
#2022-04-26|5967.67
#2022-04-27|6174.01
#2022-04-28|6123.20
#2022-04-29|6339.87
#2022-05-02|6235.78
#2022-05-03|6209.21
#2022-05-04|6178.86
#2022-05-05|6098.00
#2022-05-06|5941.42
#2022-05-09|5786.51
#2022-05-10|5829.99
#2022-05-11|5977.25
#2022-05-12|5836.25
#2022-05-13|5842.75
#2022-05-16|5901.29
#2022-05-17|6007.59
#2022-05-18|5934.94
#2022-05-19|5899.25
#2022-05-20|5859.11
#2022-05-23|5909.57
#2022-05-24|5933.28
#2022-05-25|5943.63
#2022-05-26| .
#2022-05-27|5957.92
#2022-05-30|6049.18
#2022-05-31|5892.70
#2022-06-01|5837.74
#2022-06-02|5888.33
#2022-06-03|5876.45
#2022-06-06| .
#2022-06-07|6007.76
#2022-06-08|5917.04
#2022-06-09|5664.24
#2022-06-10|5559.96
#2022-06-13|5553.61
#2022-06-14|5337.72
#2022-06-15|5408.54
#2022-06-16|5294.90
#2022-06-17|5233.94
#2022-06-20|5328.71
#2022-06-21|5295.11
#2022-06-22|5214.87
#2022-06-23|5147.57
#2022-06-24|5147.57
#2022-06-27|5229.15
#2022-06-28|5268.37
#2022-06-29|5288.07
#2022-06-30|5106.94
#2022-07-01|5045.14
#2022-07-04|5094.71
#2022-07-05|4946.29
#2022-07-06|5089.33
#2022-07-07|5228.93
#2022-07-08|5238.93
#2022-07-11|5161.13
#2022-07-12|5261.98
#2022-07-13|5070.88
#2022-07-14|4975.02
#2022-07-15|5118.14
#2022-07-18|5198.77
#2022-07-19|5292.44
#2022-07-20|5347.00
#2022-07-21|5380.11
#2022-07-22|5163.67
#2022-07-25|5120.34
#2022-07-26|5081.04
#2022-07-27|5131.80
#2022-07-28|5178.27
#2022-07-29|5248.80
#2022-08-01|5176.18
#2022-08-02|5164.18
#2022-08-03|5214.53
#2022-08-04|5234.32
#2022-08-05|5192.63
#2022-08-08|5287.39
#2022-08-09|5238.64
#2022-08-10|5396.47
#2022-08-11|5256.14
#2022-08-12|5400.20
#2022-08-15|5414.08
#2022-08-16|5473.08
#2022-08-17|5448.28
#2022-08-18|5557.17
#2022-08-19|5636.87
#2022-08-22|5569.66
#2022-08-23|5615.97
#2022-08-24|5546.80
#2022-08-25|5536.15
#2022-08-26|5467.54
#2022-08-29|5435.38
#2022-08-30|5461.73
#2022-08-31|5530.37
#2022-09-01|5418.20
#2022-09-02|5448.03
#2022-09-05|5274.61
#2022-09-06|5285.05
#2022-09-07|5210.90
#2022-09-08|5295.19
#2022-09-09|5372.44
#2022-09-12|5481.03
#2022-09-13|5512.38
#2022-09-14|5360.26
#2022-09-15|5325.93
#2022-09-16|5351.20
#2022-09-19|5343.01
#2022-09-20|5188.40
#2022-09-21|5191.09
#2022-09-22|5067.16
#2022-09-23|4957.73
#2022-09-26|4934.26
#2022-09-27|5001.71
#2022-09-28|5021.44
#2022-09-29|4912.07
#2022-09-30|5046.55
#2022-10-03|5140.35
#2022-10-04|5307.16
#2022-10-05|5208.93
#2022-10-06|5164.78
#2022-10-07|5036.45
#2022-10-10|5140.64
#2022-10-11|5226.97
#2022-10-12|5202.74
#2022-10-13|5163.65
#2022-10-14|5217.75
#2022-10-17|5321.25
#2022-10-18|5320.80
#2022-10-19|5276.73
#2022-10-20|5245.43
#2022-10-21|5099.78
#2022-10-24|5223.78
#2022-10-25|5297.88
#2022-10-26|5269.04
#2022-10-27|5193.12
#2022-10-28|5025.72
#2022-10-31|4987.97
#2022-11-01|5004.81
#2022-11-02|4978.22
#2022-11-03|4962.64
#2022-11-04|5082.39
#2022-11-07|5159.09
#2022-11-08|5201.94
#2022-11-09|5198.65
#2022-11-10|5256.70
#2022-11-11|5220.13
#2022-11-14|5210.36
#2022-11-15|5194.38
#2022-11-16|5220.89
#2022-11-17|5205.06
#2022-11-18|5219.16
#2022-11-21|5220.70
#2022-11-22|5253.89
#2022-11-23|5290.55
#2022-11-24|5274.68
#2022-11-25|5246.61
#2022-11-28|5234.62
#2022-11-29|5300.73
#2022-11-30|5296.72
#2022-12-01|5315.54
#2022-12-02|5348.25
#2022-12-05|5397.84
#2022-12-06|5325.60
#2022-12-07|5293.73
#2022-12-08|5305.51
#2022-12-09|5423.39
#2022-12-12|5324.77
#2022-12-13|5310.19
#2022-12-14|5270.26
#2022-12-15|5116.49
#2022-12-16|5090.40
#2022-12-19|5079.14
#2022-12-20|5079.84
#2022-12-21|5124.15
#2022-12-22|5059.17
#2022-12-23|5085.42
#2022-12-26| .
#2022-12-27|5101.81
#2022-12-28|5074.21
#2022-12-29|5081.36
#2022-12-30|4989.23
#2023-01-02|5060.15
#2023-01-03|5076.35
#2023-01-04|5103.57
#2023-01-05|5223.55
#2023-01-06| .
#2023-01-09|5374.89
#2023-01-10|5284.93
#2023-01-11|5277.34
#2023-01-12|5347.63
#2023-01-13|5285.33
#2023-01-16|5287.75
#2023-01-17|5235.67
#2023-01-18|5271.26
#2023-01-19|5252.22
#2023-01-20|5280.05
#2023-01-23|5405.13
#2023-01-24|5353.08
#2023-01-25|5274.58
#2023-01-26|5321.13
#2023-01-27|5230.24
#2023-01-30|5192.04
#2023-01-31|5233.50
#2023-02-01|5379.05
#2023-02-02|5550.07
#2023-02-03|5585.34
#2023-02-06|5486.88
#2023-02-07|5489.86
#2023-02-08|5442.92
#2023-02-09|5362.03
#2023-02-10|5195.93
#2023-02-13|5304.03
#2023-02-14|5361.72
#2023-02-15|5347.77
#2023-02-16|5328.88
#2023-02-17|5286.67
#2023-02-20|5279.63
#2023-02-21|5227.66
#2023-02-22|5269.02
#2023-02-23|5167.98
#2023-02-24|5114.60
#2023-02-27|5213.09
#2023-02-28|5266.86
#2023-03-01|5295.16
#2023-03-02|5269.00
#2023-03-03|5345.81
#2023-03-06|5299.93
#2023-03-07|5248.52
#2023-03-08|5325.41
#2023-03-09|5240.91
#2023-03-10|5136.63
#2023-03-13|5077.80
#2023-03-14|5079.81
#2023-03-15|4997.96
#2023-03-16|5044.87
#2023-03-17|4879.60
#2023-03-20|4962.98
#2023-03-21|5045.43
#2023-03-22|4941.33
#2023-03-23|4968.59
#2023-03-24|4972.21
#2023-03-27|4983.47
#2023-03-28|5002.05
#2023-03-29|5026.05
#2023-03-30|5125.18
#2023-03-31|5146.23
#2023-04-03|5115.67
#2023-04-04|5108.30
#2023-04-05|5020.14
#2023-04-06|5041.85
#2023-04-07| .
#2023-04-10| .
#2023-04-11|5144.56
#2023-04-12|5037.02
#2023-04-13|5057.81
#2023-04-14|5029.57
#2023-04-17|5029.48
#2023-04-18|4976.02
#2023-04-19|4962.11
#2023-04-20|4917.95
#2023-04-21|4880.00
#2023-04-24|4909.26
#2023-04-25|4842.81
#2023-04-26|4849.15
#2023-04-27|4853.50
#2023-04-28|5031.09
#2023-05-01| .
#2023-05-02|5042.16
#2023-05-03|5149.60
#2023-05-04|5129.41
#2023-05-05|5205.65
#2023-05-08|5202.92
#2023-05-09|5145.56
#2023-05-10|5137.75
#2023-05-11|5207.52
#2023-05-12|5182.77
#2023-05-15|5218.44
#2023-05-16|5190.53
#2023-05-17|5139.85
#2023-05-18| .
#2023-05-19|5212.59
#2023-05-22|5181.90
#2023-05-23|5255.80
#2023-05-24|5205.95
#2023-05-25|5150.34
#2023-05-26|5218.56
#2023-05-29|5194.95
#2023-05-30|5145.44
#2023-05-31|5091.47
#2023-06-01|5132.46
#2023-06-02|5283.01
#2023-06-05|5319.98
#2023-06-06|5319.98
#2023-06-07|5260.61
#2023-06-08|5308.05
#2023-06-09|5266.44
#2023-06-12|5206.39
#2023-06-13|5199.51
#2023-06-14|5247.79
#2023-06-15|5195.52
#2023-06-16|5166.20
#2023-06-19|5074.93
#2023-06-20|5071.14
#2023-06-21|4926.34
#2023-06-22|4886.71
#2023-06-23|4886.71
#2023-06-26|4887.20
#2023-06-27|4866.55
#2023-06-28|4891.47
#2023-06-29|4875.86
#2023-06-30|4906.70
#2023-07-03|4975.79
#2023-07-04|5046.90
#2023-07-05|5051.35
#2023-07-06|4950.42
#2023-07-07|5002.90
#2023-07-10|4981.38
#2023-07-11|4999.68
#2023-07-12|5102.97
#2023-07-13|5110.26
#2023-07-14|5066.23
#2023-07-17|5018.26
#2023-07-18|5062.45
#2023-07-19|5075.40
#2023-07-20|5030.12
#2023-07-21|4772.58
#2023-07-24|4774.71
#2023-07-25|4970.95
#2023-07-26|4995.36
#2023-07-27|5061.57
#2023-07-28|5028.36
#2023-07-31|5041.66
#2023-08-01|5030.22
#2023-08-02|4941.20
#2023-08-03|4895.34
#2023-08-04|4957.35
#2023-08-07|4928.87
#2023-08-08|4862.54
#2023-08-09|4886.63
#2023-08-10|4902.72
#2023-08-11|4817.36
#2023-08-14|4800.33
#2023-08-15|4795.25
#2023-08-16|4804.32
#2023-08-17|4865.35
#2023-08-18|4833.60
#2023-08-21|4844.45
#2023-08-22|4902.23
#2023-08-23|4899.37
#2023-08-24|4888.56
#2023-08-25|4952.76
#2023-08-28|4961.62
#2023-08-29|5038.97
#2023-08-30|5102.17
#2023-08-31|5129.81
#2023-09-01|5127.85
#2023-09-04|5129.34
#2023-09-05|5109.59
#2023-09-06|5123.76
#2023-09-07|5068.67
#2023-09-08|4984.50
#2023-09-11|5041.95
#2023-09-12|4972.68
#2023-09-13|4971.41
#2023-09-14|5056.87
#2023-09-15|5167.38
#2023-09-18|5148.41
#2023-09-19|5149.32
#2023-09-20|5198.86
#2023-09-21|5202.36
#2023-09-22|5095.44
#2023-09-25|5082.46
#2023-09-26|5079.91
#2023-09-27|5026.23
#2023-09-28|5125.82
#2023-09-29|5202.93
#2023-10-02|5138.89
#2023-10-03|5029.25
#2023-10-04|5095.59
#2023-10-05|5121.52
#2023-10-06|5187.23
#2023-10-09|5233.23
#2023-10-10|5279.73
#2023-10-11|5388.59
#2023-10-12|5397.71
#2023-10-13|5331.48
#2023-10-16|5373.67
#2023-10-17|5351.03
#2023-10-18|5213.27
#2023-10-19|5144.30
#2023-10-20|4965.92
#2023-10-23|4891.97
#2023-10-24|5008.43
#2023-10-25|5049.28
#2023-10-26|5077.33
#2023-10-27|5207.70
#2023-10-30|5239.18
#2023-10-31|5271.98
#2023-11-01|5298.91
#2023-11-02|5362.37
#2023-11-03|5345.26
#2023-11-06|5392.27
#2023-11-07|5349.39
#2023-11-08|5369.69
#2023-11-09|5375.84
#2023-11-10|5341.49
#2023-11-13|5333.01
#2023-11-14|5464.68
#2023-11-15|5448.24
#2023-11-16|5381.35
#2023-11-17|5509.29
#2023-11-20|5478.85
#2023-11-21|5473.86
#2023-11-22|5425.62
#2023-11-23|5437.20
#2023-11-24|5432.78
#2023-11-27|5425.13
#2023-11-28|5449.12
#2023-11-29|5502.01
#2023-11-30|5448.87
#2023-12-01|5523.84
#2023-12-04|5455.92
#2023-12-05|5426.70
#2023-12-06|5485.63
#2023-12-07|5490.73
#2023-12-08|5554.65
#2023-12-11|5585.11
#2023-12-12|5407.23
#2023-12-13|5377.93
#2023-12-14|5411.79
#2023-12-15|5508.08
#2023-12-18|5495.36
#2023-12-19|5540.40
#2023-12-20|5499.68
#2023-12-21|5464.70
#2023-12-22|5488.10
#2023-12-25| .
#2023-12-26| .
#2023-12-27|5474.10
#2023-12-28|5476.21
#2023-12-29|5442.62
#2024-01-01| .
#2024-01-02|5493.74
#2024-01-03|5411.75
#2024-01-04|5482.29
#2024-01-05|5429.95
#2024-01-08|5453.72
#2024-01-09|5380.91
#2024-01-10|5240.67
#2024-01-11|5197.10
#2024-01-12|5279.55
#2024-01-15|5236.15
#2024-01-16|5178.08
#2024-01-17|5122.21
#2024-01-18|5119.91
#2024-01-19|5061.27
#2024-01-22|5088.09
#2024-01-23|5130.91
#2024-01-24|5149.29
#2024-01-25|5086.52
#2024-01-26|5183.49
#2024-01-29|5303.27
#2024-01-30|5175.70
#2024-01-31|5185.69
#2024-02-01|5130.03
#2024-02-02|5104.71
#2024-02-05|5058.12
#2024-02-06|5112.78
#2024-02-07|5135.21
#2024-02-08|5084.17
#2024-02-09|5067.47
#2024-02-12|5130.41
#2024-02-13|5013.19
#2024-02-14|5012.29
#2024-02-15|5079.03
#2024-02-16|5110.40
#2024-02-19|5153.30
#2024-02-20|5145.71
#2024-02-21|5148.34
#2024-02-22|5112.82
#2024-02-23|5125.47
#2024-02-26|5068.10
#2024-02-27|5210.63
#2024-02-28|5233.87
#2024-02-29|5237.77
#2024-03-01|5267.40
#2024-03-04|5189.01
#2024-03-05|5130.98
#2024-03-06|5144.35
#2024-03-07|5233.26
#2024-03-08|5261.19
#2024-03-11|5275.73
#2024-03-12|5374.91
#2024-03-13|5460.33
#2024-03-14|5414.64
#2024-03-15|5450.31
#2024-03-18|5422.83
#2024-03-19|5491.58
#2024-03-20|5558.11
#2024-03-21|5715.88
#2024-03-22|5716.39
#2024-03-25|5732.08
#2024-03-26|5821.98
#2024-03-27|5811.95
#2024-03-28|5769.89
#2024-03-29| .
#2024-04-01| .
#2024-04-02|5724.14
#2024-04-03|5738.55
#2024-04-04|5730.93
#2024-04-05|5759.69
#2024-04-08|5768.80
#2024-04-09|5780.37
#2024-04-10|5761.76
#2024-04-11|5727.45
#2024-04-12|5670.44
#2024-04-15|5662.93
#2024-04-16|5602.56
#2024-04-17|5556.44
#2024-04-18|5551.82
#2024-04-19|5580.99
#2024-04-22|5617.93
#2024-04-23|5615.11
#2024-04-24|5602.96
#2024-04-25|5644.47
#2024-04-26|5622.82
#2024-04-29|5724.42
#2024-04-30|5750.69
#2024-05-01| .
#2024-05-02|5753.14
#2024-05-03|5766.32
#2024-05-06|5772.15
#2024-05-07|5876.39
#2024-05-08|5852.29
#2024-05-09| .
#2024-05-10|5910.09
#2024-05-13|5893.97
#2024-05-14|5995.87
#2024-05-15|5975.95
#2024-05-16|5943.93
#2024-05-17|5990.25
#2024-05-20|6056.45
#2024-05-21|6143.50
#2024-05-22|6040.70
#2024-05-23|5978.13
#2024-05-24|5909.53
#2024-05-27|5907.14
#2024-05-28|5893.12
#2024-05-29|5795.86
#2024-05-30|5840.47
#2024-05-31|5873.55
#2024-06-03|5825.81
#2024-06-04|5790.05
#2024-06-05|5735.55
#2024-06-06| .
#2024-06-07|5729.02
#2024-06-10|5720.82
#2024-06-11|5648.00
#2024-06-12|5684.65
#2024-06-13|5695.49
#2024-06-14|5627.57
#2024-06-17|5615.70
#2024-06-18|5606.31
#2024-06-19|5597.89
#2024-06-20|5681.25
#2024-06-21| .
#2024-06-24|5666.74
#2024-06-25|5613.64
#2024-06-26|5569.10
#2024-06-27|5604.28
#2024-06-28|5602.64
#2024-07-01|5610.30
#2024-07-02|5515.62
#2024-07-03|5525.98
#2024-07-04|5573.09
#2024-07-05|5502.16
#2024-07-08|5538.28
#2024-07-09|5523.64
#2024-07-10|5529.93
#2024-07-11|5524.94
#2024-07-12|5669.98
#2024-07-15|5584.54
#2024-07-16|5635.82
#2024-07-17|5668.49
#2024-07-18|5677.31
#2024-07-19|5665.21
#2024-07-22|5756.35
#2024-07-23|5658.93
#2024-07-24|5595.80
#2024-07-25|5611.56
#2024-07-26|5450.61
#2024-07-29|5484.33
#2024-07-30|5480.60
#2024-07-31|5509.92
#2024-08-01|5406.57
#2024-08-02|5299.23
#2024-08-05|5205.44
#2024-08-06|5166.52
#2024-08-07|5201.88
#2024-08-08|5190.13
#2024-08-09|5178.18
#2024-08-12|5209.17
#2024-08-13|5199.07
#2024-08-14|5192.21
#2024-08-15|5287.16
#2024-08-16|5282.35
#2024-08-19|5327.64
#2024-08-20|5305.70
#2024-08-21|5304.62
#2024-08-22|5242.60
#2024-08-23|5298.89
#2024-08-26|5294.39
#2024-08-27|5270.08
#2024-08-28|5272.48
#2024-08-29|5329.83
#2024-08-30|5417.76
#2024-09-02|5411.89
#2024-09-03|5332.98
#2024-09-04|5239.97
#2024-09-05|5269.31
#2024-09-06|5238.92
#2024-09-09|5248.09
#2024-09-10|5342.56
#2024-09-11|5334.14
#2024-09-12|5374.05
#2024-09-13|5401.64
#2024-09-16|5396.29
#2024-09-17|5443.19
#2024-09-18|5416.62
#2024-09-19|5491.95
#2024-09-20|5333.14
#2024-09-23|5331.62
#2024-09-24|5415.15
#2024-09-25|5489.68
#2024-09-26|5563.78
#2024-09-27|5551.33
#2024-09-30|5534.30
#2024-10-01|5498.78
#2024-10-02|5493.48
#2024-10-03|5561.26
#2024-10-04|5607.62
#2024-10-07|5559.12
#2024-10-08|5457.17
#2024-10-09|5527.11
#2024-10-10|5441.00
#2024-10-11|5516.19
#2024-10-14|5464.17
#2024-10-15|5361.65
#2024-10-16|5277.84
#2024-10-17|5273.05
#2024-10-18|5322.45
#2024-10-21|5262.37
#2024-10-22|5303.77
#2024-10-23|5318.41
#2024-10-24|5191.50
#2024-10-25|5445.79
#2024-10-28|5348.48
#2024-10-29|5301.63
#2024-10-30|5208.67
#2024-10-31|5169.99
#2024-11-01|5189.74
#2024-11-04|5218.66
#2024-11-05|5236.16
#2024-11-06|5235.86
#2024-11-07|5237.28
#2024-11-08|5206.67
#2024-11-11|5191.08
#2024-11-12|5097.17
#2024-11-13|5128.64
#2024-11-14|5175.94
#2024-11-15|5199.63
#2024-11-18|5197.33
#2024-11-19|5200.05
#2024-11-20|5191.11
#2024-11-21|5171.16
#2024-11-22|5223.66
#2024-11-25|5316.57
#2024-11-26|5165.99
#2024-11-27|5139.67
#2024-11-28|5136.36
#2024-11-29|5176.11
#2024-12-02|5232.61
#2024-12-03|5267.38
#2024-12-04|5324.08
#2024-12-05|5300.98
#2024-12-06|5295.51
#2024-12-09|5348.77
#2024-12-10|5282.03
#2024-12-11|5323.27
#2024-12-12|5289.01
#2024-12-13|5217.64
#2024-12-16|5220.71
#2024-12-17|5205.22
#2024-12-18|5134.29
#2024-12-19|5013.74
#2024-12-20|5039.21
#2024-12-23|5042.48
#2024-12-24| .
#2024-12-25| .
#2024-12-26| .
#2024-12-27|5138.71
#2024-12-30|5157.41
#2024-12-31| .
#2025-01-01| .
#2025-01-02|5205.42
#2025-01-03|5176.75
#2025-01-06| .
#2025-01-07|5200.73
#2025-01-08|5158.27
#2025-01-09|5207.51
#2025-01-10|5180.14
#2025-01-13|5255.73
#2025-01-14|5153.41
#2025-01-15|5224.08
#2025-01-16|5209.83
#2025-01-17|5269.53
#2025-01-20|5250.26
#2025-01-21|5290.88
#2025-01-22|5273.28
#2025-01-23|5292.70
#2025-01-24|5426.04
#2025-01-27|5397.86
#2025-01-28|5392.16
#2025-01-29|5405.36
#2025-01-30|5427.35
#2025-01-31|5485.39
#2025-02-03|5464.43
#2025-02-04|5453.62
#2025-02-05|5450.42
#2025-02-06|5480.96
#2025-02-07|5389.76
#2025-02-10|5400.68
#2025-02-11|5357.26
#2025-02-12|5395.11
#2025-02-13|5516.83
#2025-02-14|5545.19
#2025-02-17|5568.05
#2025-02-18|5531.54
#2025-02-19|5456.51
#2025-02-20|5512.00
#2025-02-21|5494.42
#2025-02-24|5487.10
#2025-02-25|5496.64
#2025-02-26|5473.77
#2025-02-27|5445.99
#2025-02-28|5442.73
#2025-03-03|5446.99
#2025-03-04|5362.72
#2025-03-05|5423.47
#2025-03-06|5476.84
#2025-03-07|5440.53
#2025-03-10|5402.54
#2025-03-11|5308.67
#2025-03-12|5323.96
#2025-03-13|5301.69
#2025-03-14|5367.80
#2025-03-17|5362.95
#2025-03-18|5350.24
#2025-03-19|5331.82
#2025-03-20|5317.83
#2025-03-21|5118.48
#2025-03-24|5039.67
#2025-03-25|5023.78
#2025-03-26|4973.89
#2025-03-27|4932.23
#2025-03-28|4960.37
#2025-03-31|4870.53
#2025-04-01|4945.29
#2025-04-02|4919.26
#2025-04-03|4827.20
#2025-04-04|4742.52
#2025-04-07|4562.09
#2025-04-08|4621.53
#2025-04-09|4515.59
#2025-04-10|4641.98
#2025-04-11|4631.74
#2025-04-14|4728.45
#2025-04-15|4746.69
#2025-04-16|4730.06
#2025-04-17|4706.10
#2025-04-18| .
#2025-04-21| .
#2025-04-22|4753.61
#2025-04-23|4840.94
#2025-04-24|4813.39
#2025-04-25|4801.97
#2025-04-28|4792.85
#2025-04-29|4752.91
#2025-04-30|4789.34
#2025-05-01| .
#2025-05-02|4799.90
#2025-05-05|4782.26
#2025-05-06|4700.86
#2025-05-07|4754.41
#2025-05-08|4915.69
#2025-05-09|4942.67
#2025-05-12|5086.58
#2025-05-13|5082.87
#2025-05-14|5095.14
#2025-05-15|5093.79
#2025-05-16|5074.68
#2025-05-19|5070.61
#2025-05-20|5130.66
#2025-05-21|5139.31
#2025-05-22|5086.83
#2025-05-23|5014.53
#2025-05-26|5062.29
#2025-05-27|5041.11
#2025-05-28|5006.23
#2025-05-29| .
#2025-05-30|4987.08
#2025-06-02|4908.24
#2025-06-03|4885.92
#2025-06-04|4883.34
#2025-06-05|4916.00
#2025-06-06| .
#2025-06-09|4925.08
#2025-06-10|4974.80
#2025-06-11|4920.94
#2025-06-12|4864.47
#2025-06-13|4753.03
#2025-06-16|4779.14
#2025-06-17|4747.74
#2025-06-18|4780.23
#2025-06-19|4862.52
#2025-06-20| .
#2025-06-23|4795.41
#2025-06-24|4796.42
#2025-06-25|4721.56
#2025-06-26|4793.35
#2025-06-27|4862.27
#2025-06-30|4804.01
#2025-07-01|4792.60
#2025-07-02|4912.44
#2025-07-03|4896.80
#2025-07-04|4852.08
#2025-07-07|4780.83
#2025-07-08|4811.02
#2025-07-09|4833.53
#2025-07-10|4937.94
#2025-07-11|4868.04
#2025-07-14|4829.68
#2025-07-15|4860.27
#2025-07-16|4846.16
#2025-07-17|4810.86
#2025-07-18|4606.84
#2025-07-21|4681.43
#2025-07-22|4646.58
#2025-07-23|4712.79
#2025-07-24|4722.48
#2025-07-25|4863.08
#2025-07-28|4814.53
#2025-07-29|4750.67
#2025-07-30|4724.19
#2025-07-31|4620.24
#2025-08-01|4592.76
#2025-08-04|4600.09
#2025-08-05|4664.08
#2025-08-06|4706.64
#2025-08-07|4827.10
#2025-08-08|4864.34
#2025-08-11|4796.65
#2025-08-12|4788.66
#2025-08-13|4795.00
#2025-08-14|4700.92
#2025-08-15|4723.38
#2025-08-18|4674.10
#2025-08-19|4774.12
#2025-08-20|4781.37
#2025-08-21|4802.30
#2025-08-22|4915.36
#2025-08-25|4908.10
#2025-08-26|4893.77
#2025-08-27|4822.45
#2025-08-28|4796.65
#2025-08-29|4789.86
#2025-09-01|4766.05
#2025-09-02|4692.29
#2025-09-03|4689.63
#2025-09-04|4675.58
#2025-09-05|4726.07
#2025-09-08|4745.33
#2025-09-09|4714.28
#2025-09-10|4672.15
#2025-09-11|4651.50
#2025-09-12|4639.38
#2025-09-15|4652.50
#2025-09-16|4702.43
#2025-09-17|4690.67
#2025-09-18|4622.85
#2025-09-19|4599.61
#2025-09-22|4632.74
#2025-09-23|4675.49
#2025-09-24|4652.87
#2025-09-25|4592.40
#2025-09-26|4617.59
#2025-09-29|4627.27
#2025-09-30|4630.76
#2025-10-01|4675.73
#2025-10-02|4672.12
#2025-10-03|4686.13
#2025-10-06|4596.94
#2025-10-07|4559.97
#2025-10-08|4508.07
#2025-10-09|4519.93
#2025-10-10|4443.43
#2025-10-13|4490.12
#2025-10-14|4485.13
#2025-10-15|4511.15
#2025-10-16|4520.79
#2025-10-17|4544.01
#2025-10-20|4559.24
#2025-10-21|4563.79
#2025-10-22|4591.81
#2025-10-23|4661.42
#2025-10-24|4748.24
#2025-10-27|4683.99
#2025-10-28|4684.20
#2025-10-29|4660.37
#2025-10-30|4710.39
#2025-10-31|4718.60
#2025-11-03|4632.90
#2025-11-04|4622.16
#2025-11-05|4651.19
#2025-11-06|4664.29
#2025-11-07|4635.11
#2025-11-10|4666.22
#2025-11-11|4737.81
#2025-11-12|4738.77
#2025-11-13|4692.73
#2025-11-14|4577.37
#2025-11-17|4554.40
#2025-11-18|4464.39
#2025-11-19|4533.99
#2025-11-20|4474.36
#2025-11-21|4545.49
#2025-11-24|4551.98
#2025-11-25|4612.69
#2025-11-26|4604.45
#2025-11-27|4639.20
#2025-11-28|4636.42
#2025-12-01|4611.73
#2025-12-02|4563.20
#2025-12-03|4592.12
#2025-12-04|4688.35
#2025-12-05|4657.73
#2025-12-08|4627.58
#2025-12-09|4592.58
#2025-12-10|4560.64
#2025-12-11|4588.20
#2025-12-12|4560.88
#2025-12-15|4569.64
#2025-12-16|4589.54
#2025-12-17|4582.76
#2025-12-18|4635.93
#2025-12-19|4608.27
#2025-12-22|4605.04
#2025-12-23|4590.66
#2025-12-24| .
#2025-12-25| .
#2025-12-26| .
#2025-12-29|4650.74
#2025-12-30|4684.13
#2025-12-31| .
#2026-01-01| .
#2026-01-02|4696.23
#2026-01-05|4650.50
#2026-01-06| .
#2026-01-07|4716.46
#2026-01-08|4602.51
#2026-01-09|4647.96
#2026-01-12|4612.21
#2026-01-13|4636.16
#2026-01-14|4674.34
#2026-01-15|4641.12
#2026-01-16|4637.28
#2026-01-19|4559.23
#2026-01-20|4445.30
#2026-01-21|4493.56
#2026-01-22|4548.46
#2026-01-23|4526.27
#2026-01-26|4533.80
#2026-01-27|4483.56
#2026-01-28|4504.76
#2026-01-29|4347.64
#2026-01-30|4176.24
#2026-02-02|4196.70
#2026-02-03|4234.13
#2026-02-04|4394.61
#2026-02-05|4379.68
#2026-02-06|4382.70
#2026-02-09|4396.51
#2026-02-10|4501.83
#2026-02-11|4634.93
#2026-02-12|4619.14
#2026-02-13|4641.18
#2026-02-16|4528.03
#2026-02-17|4521.54
#2026-02-18|4519.56
#2026-02-19|4524.38
#2026-02-20|4547.50
#2026-02-23|4515.38
#2026-02-24|4560.59
#2026-02-25|4552.04
#2026-02-26|4572.05
#2026-02-27|4562.49
#2026-03-02|4406.24
#2026-03-03|4379.66
#2026-03-04|4400.07
#2026-03-05|4355.94
#2026-03-06|4360.68
#2026-03-09|4249.98
#2026-03-10|4310.39
#2026-03-11|4299.52
#2026-03-12|4333.96
#2026-03-13|4253.99
#2026-03-16|4226.77
#2026-03-17|4214.21
#2026-03-18|4219.35
#2026-03-19|4073.29
#2026-03-20|4042.29
#2026-03-23|4047.69
#2026-03-24|4064.87
#2026-03-25|4159.74
#2026-03-26|4172.14
#2026-03-27|4135.72
#2026-03-30|4187.51
#2026-03-31|4238.21
#2026-04-01|4262.63
#2026-04-02|4241.43