Table Data - OMX Stockholm Basic Resources Price Index
| Title | OMX Stockholm Basic Resources Price Index |
|---|---|
| Series ID | NASDAQSX5510PI |
| 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 2026-04-20 |
| Last Updated | 2026-04-20 10:54 PM CDT |
| Notes | For more information about this series, see: SX5510PI Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2000-01-03 | 731.41 |
| 2000-01-04 | 716.77 |
| 2000-01-05 | 704.63 |
| 2000-01-06 | . |
| 2000-01-07 | 744.26 |
| 2000-01-10 | 749.64 |
| 2000-01-11 | 738.26 |
| 2000-01-12 | 726.60 |
| 2000-01-13 | 718.36 |
| 2000-01-14 | 718.87 |
| 2000-01-17 | 724.44 |
| 2000-01-18 | 713.23 |
| 2000-01-19 | 705.99 |
| 2000-01-20 | 696.07 |
| 2000-01-21 | 685.52 |
| 2000-01-24 | 678.93 |
| 2000-01-25 | 661.60 |
| 2000-01-26 | 667.96 |
| 2000-01-27 | 678.33 |
| 2000-01-28 | 679.18 |
| 2000-01-31 | 661.43 |
| 2000-02-01 | 662.03 |
| 2000-02-02 | 662.58 |
| 2000-02-03 | 666.75 |
| 2000-02-04 | 669.75 |
| 2000-02-07 | 690.78 |
| 2000-02-08 | 690.47 |
| 2000-02-09 | 677.61 |
| 2000-02-10 | 663.91 |
| 2000-02-11 | 659.03 |
| 2000-02-14 | 646.07 |
| 2000-02-15 | 639.38 |
| 2000-02-16 | 642.11 |
| 2000-02-17 | 643.15 |
| 2000-02-18 | 629.23 |
| 2000-02-21 | 615.55 |
| 2000-02-22 | 579.65 |
| 2000-02-23 | 575.32 |
| 2000-02-24 | 564.82 |
| 2000-02-25 | 576.06 |
| 2000-02-28 | 568.39 |
| 2000-02-29 | 560.23 |
| 2000-03-01 | 558.46 |
| 2000-03-02 | 554.88 |
| 2000-03-03 | 553.65 |
| 2000-03-06 | 541.07 |
| 2000-03-07 | 547.51 |
| 2000-03-08 | 537.03 |
| 2000-03-09 | 539.65 |
| 2000-03-10 | 549.09 |
| 2000-03-13 | 556.65 |
| 2000-03-14 | 560.06 |
| 2000-03-15 | 554.18 |
| 2000-03-16 | 610.61 |
| 2000-03-17 | 595.44 |
| 2000-03-20 | 590.82 |
| 2000-03-21 | 587.83 |
| 2000-03-22 | 577.11 |
| 2000-03-23 | 562.62 |
| 2000-03-24 | 570.44 |
| 2000-03-27 | 569.36 |
| 2000-03-28 | 564.59 |
| 2000-03-29 | 557.26 |
| 2000-03-30 | 561.51 |
| 2000-03-31 | 569.61 |
| 2000-04-03 | 571.57 |
| 2000-04-04 | 589.48 |
| 2000-04-05 | 581.09 |
| 2000-04-06 | 580.47 |
| 2000-04-07 | 571.58 |
| 2000-04-10 | 566.40 |
| 2000-04-11 | 563.77 |
| 2000-04-12 | 569.21 |
| 2000-04-13 | 562.97 |
| 2000-04-14 | 555.41 |
| 2000-04-17 | 534.84 |
| 2000-04-18 | 541.40 |
| 2000-04-19 | 537.04 |
| 2000-04-20 | 530.85 |
| 2000-04-21 | . |
| 2000-04-24 | . |
| 2000-04-25 | 542.23 |
| 2000-04-26 | 551.32 |
| 2000-04-27 | 549.58 |
| 2000-04-28 | 550.05 |
| 2000-05-01 | . |
| 2000-05-02 | 555.04 |
| 2000-05-03 | 557.39 |
| 2000-05-04 | 563.78 |
| 2000-05-05 | 565.37 |
| 2000-05-08 | 561.29 |
| 2000-05-09 | 561.32 |
| 2000-05-10 | 564.72 |
| 2000-05-11 | 566.23 |
| 2000-05-12 | 570.52 |
| 2000-05-15 | 564.92 |
| 2000-05-16 | 564.36 |
| 2000-05-17 | 567.03 |
| 2000-05-18 | 574.07 |
| 2000-05-19 | 567.71 |
| 2000-05-22 | 562.23 |
| 2000-05-23 | 557.57 |
| 2000-05-24 | 540.82 |
| 2000-05-25 | 544.76 |
| 2000-05-26 | 538.97 |
| 2000-05-29 | 536.06 |
| 2000-05-30 | 542.19 |
| 2000-05-31 | 549.70 |
| 2000-06-01 | . |
| 2000-06-02 | 541.46 |
| 2000-06-05 | 531.56 |
| 2000-06-06 | 530.32 |
| 2000-06-07 | 529.87 |
| 2000-06-08 | 522.28 |
| 2000-06-09 | 520.39 |
| 2000-06-12 | . |
| 2000-06-13 | 512.16 |
| 2000-06-14 | 506.42 |
| 2000-06-15 | 494.04 |
| 2000-06-16 | 497.78 |
| 2000-06-19 | 486.46 |
| 2000-06-20 | 487.49 |
| 2000-06-21 | 491.30 |
| 2000-06-22 | 488.94 |
| 2000-06-23 | . |
| 2000-06-26 | 491.08 |
| 2000-06-27 | 490.99 |
| 2000-06-28 | 490.08 |
| 2000-06-29 | 488.58 |
| 2000-06-30 | 496.85 |
| 2000-07-03 | 500.02 |
| 2000-07-04 | 509.04 |
| 2000-07-05 | 511.25 |
| 2000-07-06 | 521.38 |
| 2000-07-07 | 519.07 |
| 2000-07-10 | 519.76 |
| 2000-07-11 | 523.39 |
| 2000-07-12 | 538.06 |
| 2000-07-13 | 538.38 |
| 2000-07-14 | 538.63 |
| 2000-07-17 | 534.51 |
| 2000-07-18 | 535.83 |
| 2000-07-19 | 534.97 |
| 2000-07-20 | 531.84 |
| 2000-07-21 | 531.59 |
| 2000-07-24 | 534.72 |
| 2000-07-25 | 538.84 |
| 2000-07-26 | 543.59 |
| 2000-07-27 | 532.07 |
| 2000-07-28 | 534.44 |
| 2000-07-31 | 532.34 |
| 2000-08-01 | 526.11 |
| 2000-08-02 | 516.24 |
| 2000-08-03 | 510.34 |
| 2000-08-04 | 514.55 |
| 2000-08-07 | 511.80 |
| 2000-08-08 | 510.84 |
| 2000-08-09 | 518.76 |
| 2000-08-10 | 521.47 |
| 2000-08-11 | 519.64 |
| 2000-08-14 | 519.39 |
| 2000-08-15 | 516.18 |
| 2000-08-16 | 517.19 |
| 2000-08-17 | 518.51 |
| 2000-08-18 | 517.19 |
| 2000-08-21 | 517.36 |
| 2000-08-22 | 515.51 |
| 2000-08-23 | 511.26 |
| 2000-08-24 | 511.53 |
| 2000-08-25 | 508.54 |
| 2000-08-28 | 506.59 |
| 2000-08-29 | 512.17 |
| 2000-08-30 | 517.28 |
| 2000-08-31 | 522.81 |
| 2000-09-01 | 526.37 |
| 2000-09-04 | 531.26 |
| 2000-09-05 | 536.86 |
| 2000-09-06 | 552.44 |
| 2000-09-07 | 555.58 |
| 2000-09-08 | 553.46 |
| 2000-09-11 | 545.95 |
| 2000-09-12 | 546.69 |
| 2000-09-13 | 542.22 |
| 2000-09-14 | 543.95 |
| 2000-09-15 | 543.86 |
| 2000-09-18 | 543.94 |
| 2000-09-19 | 538.88 |
| 2000-09-20 | 531.30 |
| 2000-09-21 | 522.65 |
| 2000-09-22 | 521.05 |
| 2000-09-25 | 529.42 |
| 2000-09-26 | 518.48 |
| 2000-09-27 | 524.74 |
| 2000-09-28 | 517.72 |
| 2000-09-29 | 522.36 |
| 2000-10-02 | 532.54 |
| 2000-10-03 | 536.50 |
| 2000-10-04 | 537.80 |
| 2000-10-05 | 540.96 |
| 2000-10-06 | 536.98 |
| 2000-10-09 | 534.31 |
| 2000-10-10 | 527.73 |
| 2000-10-11 | 519.12 |
| 2000-10-12 | 514.42 |
| 2000-10-13 | 512.02 |
| 2000-10-16 | 513.50 |
| 2000-10-17 | 514.50 |
| 2000-10-18 | 509.35 |
| 2000-10-19 | 523.09 |
| 2000-10-20 | 535.82 |
| 2000-10-23 | 537.68 |
| 2000-10-24 | 565.46 |
| 2000-10-25 | 570.59 |
| 2000-10-26 | 563.37 |
| 2000-10-27 | 565.91 |
| 2000-10-30 | 564.57 |
| 2000-10-31 | 590.19 |
| 2000-11-01 | 596.20 |
| 2000-11-02 | 592.19 |
| 2000-11-03 | 596.90 |
| 2000-11-06 | 600.73 |
| 2000-11-07 | 601.66 |
| 2000-11-08 | 602.27 |
| 2000-11-09 | 600.19 |
| 2000-11-10 | 587.73 |
| 2000-11-13 | 571.68 |
| 2000-11-14 | 575.08 |
| 2000-11-15 | 577.26 |
| 2000-11-16 | 571.24 |
| 2000-11-17 | 572.43 |
| 2000-11-20 | 569.01 |
| 2000-11-21 | 571.47 |
| 2000-11-22 | 575.06 |
| 2000-11-23 | 584.48 |
| 2000-11-24 | 587.44 |
| 2000-11-27 | 589.82 |
| 2000-11-28 | 587.36 |
| 2000-11-29 | 584.42 |
| 2000-11-30 | 577.61 |
| 2000-12-01 | 581.01 |
| 2000-12-04 | 582.36 |
| 2000-12-05 | 587.34 |
| 2000-12-06 | 591.77 |
| 2000-12-07 | 590.01 |
| 2000-12-08 | 608.01 |
| 2000-12-11 | 622.17 |
| 2000-12-12 | 614.14 |
| 2000-12-13 | 617.74 |
| 2000-12-14 | 608.19 |
| 2000-12-15 | 604.64 |
| 2000-12-18 | 602.84 |
| 2000-12-19 | 604.56 |
| 2000-12-20 | 594.59 |
| 2000-12-21 | 603.57 |
| 2000-12-22 | 610.69 |
| 2000-12-25 | . |
| 2000-12-26 | . |
| 2000-12-27 | 610.76 |
| 2000-12-28 | 619.91 |
| 2000-12-29 | 626.66 |
| 2001-01-01 | . |
| 2001-01-02 | 624.58 |
| 2001-01-03 | 595.69 |
| 2001-01-04 | 602.64 |
| 2001-01-05 | 614.71 |
| 2001-01-08 | 610.41 |
| 2001-01-09 | 600.37 |
| 2001-01-10 | 601.34 |
| 2001-01-11 | 585.48 |
| 2001-01-12 | 583.64 |
| 2001-01-15 | 581.86 |
| 2001-01-16 | 575.97 |
| 2001-01-17 | 582.98 |
| 2001-01-18 | 580.09 |
| 2001-01-19 | 577.37 |
| 2001-01-22 | 582.91 |
| 2001-01-23 | 587.19 |
| 2001-01-24 | 587.73 |
| 2001-01-25 | 590.63 |
| 2001-01-26 | 590.14 |
| 2001-01-29 | 585.13 |
| 2001-01-30 | 589.32 |
| 2001-01-31 | 612.50 |
| 2001-02-01 | 616.02 |
| 2001-02-02 | 624.10 |
| 2001-02-05 | 618.82 |
| 2001-02-06 | 615.27 |
| 2001-02-07 | 604.44 |
| 2001-02-08 | 602.22 |
| 2001-02-09 | 596.13 |
| 2001-02-12 | 603.18 |
| 2001-02-13 | 607.11 |
| 2001-02-14 | 605.58 |
| 2001-02-15 | 610.84 |
| 2001-02-16 | 611.86 |
| 2001-02-19 | 615.31 |
| 2001-02-20 | 620.15 |
| 2001-02-21 | 622.58 |
| 2001-02-22 | 619.97 |
| 2001-02-23 | 622.43 |
| 2001-02-26 | 621.69 |
| 2001-02-27 | 630.35 |
| 2001-02-28 | 637.90 |
| 2001-03-01 | 627.39 |
| 2001-03-02 | 635.70 |
| 2001-03-05 | 642.22 |
| 2001-03-06 | 645.66 |
| 2001-03-07 | 638.25 |
| 2001-03-08 | 638.41 |
| 2001-03-09 | 636.77 |
| 2001-03-12 | 643.22 |
| 2001-03-13 | 641.78 |
| 2001-03-14 | 632.07 |
| 2001-03-15 | 639.54 |
| 2001-03-16 | 636.49 |
| 2001-03-19 | 635.31 |
| 2001-03-20 | 626.64 |
| 2001-03-21 | 579.41 |
| 2001-03-22 | 559.73 |
| 2001-03-23 | 557.01 |
| 2001-03-26 | 558.88 |
| 2001-03-27 | 578.94 |
| 2001-03-28 | 570.47 |
| 2001-03-29 | 564.93 |
| 2001-03-30 | 568.06 |
| 2001-04-02 | 568.43 |
| 2001-04-03 | 559.17 |
| 2001-04-04 | 557.30 |
| 2001-04-05 | 567.24 |
| 2001-04-06 | 565.12 |
| 2001-04-09 | 579.23 |
| 2001-04-10 | 587.91 |
| 2001-04-11 | 597.73 |
| 2001-04-12 | 583.92 |
| 2001-04-13 | . |
| 2001-04-16 | . |
| 2001-04-17 | 590.54 |
| 2001-04-18 | 597.12 |
| 2001-04-19 | 602.34 |
| 2001-04-20 | 603.30 |
| 2001-04-23 | 600.39 |
| 2001-04-24 | 607.55 |
| 2001-04-25 | 608.17 |
| 2001-04-26 | 616.05 |
| 2001-04-27 | 626.52 |
| 2001-04-30 | 641.44 |
| 2001-05-01 | . |
| 2001-05-02 | 635.52 |
| 2001-05-03 | 628.60 |
| 2001-05-04 | 627.41 |
| 2001-05-07 | 632.79 |
| 2001-05-08 | 623.99 |
| 2001-05-09 | 623.31 |
| 2001-05-10 | 635.95 |
| 2001-05-11 | 637.36 |
| 2001-05-14 | 640.27 |
| 2001-05-15 | 647.49 |
| 2001-05-16 | 654.64 |
| 2001-05-17 | 673.22 |
| 2001-05-18 | 679.85 |
| 2001-05-21 | 684.63 |
| 2001-05-22 | 679.81 |
| 2001-05-23 | 665.07 |
| 2001-05-24 | . |
| 2001-05-25 | 667.50 |
| 2001-05-28 | 666.22 |
| 2001-05-29 | 671.66 |
| 2001-05-30 | 666.73 |
| 2001-05-31 | 678.73 |
| 2001-06-01 | 678.60 |
| 2001-06-04 | . |
| 2001-06-05 | 691.18 |
| 2001-06-06 | 686.71 |
| 2001-06-07 | 684.62 |
| 2001-06-08 | 682.96 |
| 2001-06-11 | 677.16 |
| 2001-06-12 | 675.11 |
| 2001-06-13 | 661.99 |
| 2001-06-14 | 644.24 |
| 2001-06-15 | 632.75 |
| 2001-06-18 | 631.23 |
| 2001-06-19 | 633.61 |
| 2001-06-20 | 624.44 |
| 2001-06-21 | 639.76 |
| 2001-06-22 | . |
| 2001-06-25 | 655.43 |
| 2001-06-26 | 645.25 |
| 2001-06-27 | 651.13 |
| 2001-06-28 | 658.97 |
| 2001-06-29 | 653.44 |
| 2001-07-02 | 660.27 |
| 2001-07-03 | 655.18 |
| 2001-07-04 | 655.10 |
| 2001-07-05 | 657.70 |
| 2001-07-06 | 651.91 |
| 2001-07-09 | 655.91 |
| 2001-07-10 | 657.65 |
| 2001-07-11 | 654.91 |
| 2001-07-12 | 651.78 |
| 2001-07-13 | 649.69 |
| 2001-07-16 | 644.82 |
| 2001-07-17 | 640.68 |
| 2001-07-18 | 635.85 |
| 2001-07-19 | 649.83 |
| 2001-07-20 | 648.51 |
| 2001-07-23 | 640.87 |
| 2001-07-24 | 635.19 |
| 2001-07-25 | 624.72 |
| 2001-07-26 | 620.79 |
| 2001-07-27 | 629.18 |
| 2001-07-30 | 631.83 |
| 2001-07-31 | 632.80 |
| 2001-08-01 | 632.38 |
| 2001-08-02 | 634.84 |
| 2001-08-03 | 643.16 |
| 2001-08-06 | 644.30 |
| 2001-08-07 | 637.38 |
| 2001-08-08 | 638.34 |
| 2001-08-09 | 640.25 |
| 2001-08-10 | 645.26 |
| 2001-08-13 | 647.66 |
| 2001-08-14 | 649.79 |
| 2001-08-15 | 656.79 |
| 2001-08-16 | 654.30 |
| 2001-08-17 | 651.34 |
| 2001-08-20 | 645.25 |
| 2001-08-21 | 648.25 |
| 2001-08-22 | 662.16 |
| 2001-08-23 | 665.83 |
| 2001-08-24 | 672.11 |
| 2001-08-27 | 675.20 |
| 2001-08-28 | 679.31 |
| 2001-08-29 | 672.59 |
| 2001-08-30 | 667.12 |
| 2001-08-31 | 660.57 |
| 2001-09-03 | 655.49 |
| 2001-09-04 | 671.82 |
| 2001-09-05 | 674.62 |
| 2001-09-06 | 672.20 |
| 2001-09-07 | 666.19 |
| 2001-09-10 | 658.84 |
| 2001-09-11 | 616.90 |
| 2001-09-12 | 630.55 |
| 2001-09-13 | 627.76 |
| 2001-09-14 | 615.00 |
| 2001-09-17 | 607.01 |
| 2001-09-18 | 602.24 |
| 2001-09-19 | 602.21 |
| 2001-09-20 | 581.73 |
| 2001-09-21 | 578.60 |
| 2001-09-24 | 590.74 |
| 2001-09-25 | 601.40 |
| 2001-09-26 | 605.11 |
| 2001-09-27 | 617.50 |
| 2001-09-28 | 648.59 |
| 2001-10-01 | 646.92 |
| 2001-10-02 | 642.57 |
| 2001-10-03 | 646.78 |
| 2001-10-04 | 667.72 |
| 2001-10-05 | 676.76 |
| 2001-10-08 | 673.07 |
| 2001-10-09 | 667.84 |
| 2001-10-10 | 676.99 |
| 2001-10-11 | 689.16 |
| 2001-10-12 | 675.88 |
| 2001-10-15 | 674.66 |
| 2001-10-16 | 672.35 |
| 2001-10-17 | 677.55 |
| 2001-10-18 | 673.03 |
| 2001-10-19 | 665.90 |
| 2001-10-22 | 667.65 |
| 2001-10-23 | 679.46 |
| 2001-10-24 | 683.71 |
| 2001-10-25 | 688.29 |
| 2001-10-26 | 686.35 |
| 2001-10-29 | 684.42 |
| 2001-10-30 | 682.67 |
| 2001-10-31 | 694.50 |
| 2001-11-01 | 687.26 |
| 2001-11-02 | 682.26 |
| 2001-11-05 | 686.72 |
| 2001-11-06 | 687.72 |
| 2001-11-07 | 697.44 |
| 2001-11-08 | 712.23 |
| 2001-11-09 | 705.95 |
| 2001-11-12 | 702.13 |
| 2001-11-13 | 716.72 |
| 2001-11-14 | 708.63 |
| 2001-11-15 | 725.62 |
| 2001-11-16 | 725.01 |
| 2001-11-19 | 731.62 |
| 2001-11-20 | 716.20 |
| 2001-11-21 | 708.09 |
| 2001-11-22 | 723.37 |
| 2001-11-23 | 723.70 |
| 2001-11-26 | 721.88 |
| 2001-11-27 | 721.06 |
| 2001-11-28 | 716.55 |
| 2001-11-29 | 712.25 |
| 2001-11-30 | 716.79 |
| 2001-12-03 | 719.99 |
| 2001-12-04 | 719.15 |
| 2001-12-05 | 722.41 |
| 2001-12-06 | 722.54 |
| 2001-12-07 | 719.36 |
| 2001-12-10 | 708.44 |
| 2001-12-11 | 707.08 |
| 2001-12-12 | 702.80 |
| 2001-12-13 | 695.96 |
| 2001-12-14 | 697.16 |
| 2001-12-17 | 699.41 |
| 2001-12-18 | 707.45 |
| 2001-12-19 | 708.12 |
| 2001-12-20 | 699.19 |
| 2001-12-21 | 708.86 |
| 2001-12-24 | . |
| 2001-12-25 | . |
| 2001-12-26 | . |
| 2001-12-27 | 722.38 |
| 2001-12-28 | 719.41 |
| 2001-12-31 | . |
| 2002-01-01 | . |
| 2002-01-02 | 706.67 |
| 2002-01-03 | 725.99 |
| 2002-01-04 | 731.07 |
| 2002-01-07 | 743.66 |
| 2002-01-08 | 737.18 |
| 2002-01-09 | 740.92 |
| 2002-01-10 | 733.98 |
| 2002-01-11 | 739.71 |
| 2002-01-14 | 719.76 |
| 2002-01-15 | 716.54 |
| 2002-01-16 | 704.01 |
| 2002-01-17 | 714.24 |
| 2002-01-18 | 718.03 |
| 2002-01-21 | 714.02 |
| 2002-01-22 | 721.79 |
| 2002-01-23 | 718.98 |
| 2002-01-24 | 717.16 |
| 2002-01-25 | 715.80 |
| 2002-01-28 | 725.83 |
| 2002-01-29 | 730.71 |
| 2002-01-30 | 726.09 |
| 2002-01-31 | 743.32 |
| 2002-02-01 | 755.16 |
| 2002-02-04 | 766.42 |
| 2002-02-05 | 755.54 |
| 2002-02-06 | 754.96 |
| 2002-02-07 | 746.67 |
| 2002-02-08 | 745.82 |
| 2002-02-11 | 755.16 |
| 2002-02-12 | 756.58 |
| 2002-02-13 | 768.51 |
| 2002-02-14 | 762.24 |
| 2002-02-15 | 767.23 |
| 2002-02-18 | 759.41 |
| 2002-02-19 | 757.09 |
| 2002-02-20 | 753.18 |
| 2002-02-21 | 766.82 |
| 2002-02-22 | 763.48 |
| 2002-02-25 | 760.13 |
| 2002-02-26 | 763.01 |
| 2002-02-27 | 767.43 |
| 2002-02-28 | 763.62 |
| 2002-03-01 | 776.13 |
| 2002-03-04 | 796.85 |
| 2002-03-05 | 792.14 |
| 2002-03-06 | 787.67 |
| 2002-03-07 | 788.42 |
| 2002-03-08 | 791.66 |
| 2002-03-11 | 790.89 |
| 2002-03-12 | 797.23 |
| 2002-03-13 | 799.17 |
| 2002-03-14 | 790.83 |
| 2002-03-15 | 792.32 |
| 2002-03-18 | 799.61 |
| 2002-03-19 | 793.57 |
| 2002-03-20 | 783.34 |
| 2002-03-21 | 771.36 |
| 2002-03-22 | 773.63 |
| 2002-03-25 | 759.81 |
| 2002-03-26 | 752.13 |
| 2002-03-27 | 756.09 |
| 2002-03-28 | 763.52 |
| 2002-03-29 | . |
| 2002-04-01 | . |
| 2002-04-02 | 775.45 |
| 2002-04-03 | 770.54 |
| 2002-04-04 | 770.37 |
| 2002-04-05 | 773.00 |
| 2002-04-08 | 768.50 |
| 2002-04-09 | 769.06 |
| 2002-04-10 | 767.57 |
| 2002-04-11 | 765.15 |
| 2002-04-12 | 764.08 |
| 2002-04-15 | 771.27 |
| 2002-04-16 | 779.10 |
| 2002-04-17 | 782.50 |
| 2002-04-18 | 779.49 |
| 2002-04-19 | 780.34 |
| 2002-04-22 | 771.88 |
| 2002-04-23 | 773.28 |
| 2002-04-24 | 773.10 |
| 2002-04-25 | 761.76 |
| 2002-04-26 | 790.23 |
| 2002-04-29 | 783.85 |
| 2002-04-30 | 779.11 |
| 2002-05-01 | . |
| 2002-05-02 | 793.94 |
| 2002-05-03 | 795.90 |
| 2002-05-06 | 790.21 |
| 2002-05-07 | 792.63 |
| 2002-05-08 | 794.97 |
| 2002-05-09 | . |
| 2002-05-10 | 798.18 |
| 2002-05-13 | 806.10 |
| 2002-05-14 | 816.07 |
| 2002-05-15 | 815.05 |
| 2002-05-16 | 811.70 |
| 2002-05-17 | 812.81 |
| 2002-05-20 | . |
| 2002-05-21 | 804.00 |
| 2002-05-22 | 794.98 |
| 2002-05-23 | 796.18 |
| 2002-05-24 | 796.96 |
| 2002-05-27 | 797.44 |
| 2002-05-28 | 803.23 |
| 2002-05-29 | 803.74 |
| 2002-05-30 | 787.81 |
| 2002-05-31 | 801.40 |
| 2002-06-03 | 794.93 |
| 2002-06-04 | 781.66 |
| 2002-06-05 | 796.39 |
| 2002-06-06 | 806.15 |
| 2002-06-07 | 804.51 |
| 2002-06-10 | 799.74 |
| 2002-06-11 | 793.55 |
| 2002-06-12 | 782.43 |
| 2002-06-13 | 788.12 |
| 2002-06-14 | 764.74 |
| 2002-06-17 | 765.53 |
| 2002-06-18 | 768.27 |
| 2002-06-19 | 761.14 |
| 2002-06-20 | 746.38 |
| 2002-06-21 | . |
| 2002-06-24 | 736.50 |
| 2002-06-25 | 742.77 |
| 2002-06-26 | 727.54 |
| 2002-06-27 | 739.49 |
| 2002-06-28 | 761.07 |
| 2002-07-01 | 762.16 |
| 2002-07-02 | 750.81 |
| 2002-07-03 | 742.27 |
| 2002-07-04 | 748.05 |
| 2002-07-05 | 748.12 |
| 2002-07-08 | 747.15 |
| 2002-07-09 | 753.69 |
| 2002-07-10 | 748.72 |
| 2002-07-11 | 742.22 |
| 2002-07-12 | 729.90 |
| 2002-07-15 | 712.15 |
| 2002-07-16 | 710.21 |
| 2002-07-17 | 710.65 |
| 2002-07-18 | 710.79 |
| 2002-07-19 | 694.79 |
| 2002-07-22 | 681.51 |
| 2002-07-23 | 666.30 |
| 2002-07-24 | 632.09 |
| 2002-07-25 | 640.64 |
| 2002-07-26 | 635.78 |
| 2002-07-29 | 661.31 |
| 2002-07-30 | 670.42 |
| 2002-07-31 | 680.58 |
| 2002-08-01 | 665.91 |
| 2002-08-02 | 651.93 |
| 2002-08-05 | 629.94 |
| 2002-08-06 | 638.48 |
| 2002-08-07 | 639.30 |
| 2002-08-08 | 644.42 |
| 2002-08-09 | 654.33 |
| 2002-08-12 | 653.11 |
| 2002-08-13 | 636.92 |
| 2002-08-14 | 636.20 |
| 2002-08-15 | 645.70 |
| 2002-08-16 | 639.33 |
| 2002-08-19 | 644.18 |
| 2002-08-20 | 645.15 |
| 2002-08-21 | 658.16 |
| 2002-08-22 | 677.57 |
| 2002-08-23 | 674.24 |
| 2002-08-26 | 661.62 |
| 2002-08-27 | 666.96 |
| 2002-08-28 | 659.56 |
| 2002-08-29 | 648.49 |
| 2002-08-30 | 644.56 |
| 2002-09-02 | 654.60 |
| 2002-09-03 | 635.62 |
| 2002-09-04 | 625.47 |
| 2002-09-05 | 618.27 |
| 2002-09-06 | 627.01 |
| 2002-09-09 | 628.33 |
| 2002-09-10 | 637.08 |
| 2002-09-11 | 643.89 |
| 2002-09-12 | 643.59 |
| 2002-09-13 | 644.53 |
| 2002-09-16 | 638.86 |
| 2002-09-17 | 634.37 |
| 2002-09-18 | 618.64 |
| 2002-09-19 | 616.16 |
| 2002-09-20 | 608.76 |
| 2002-09-23 | 593.88 |
| 2002-09-24 | 577.04 |
| 2002-09-25 | 584.05 |
| 2002-09-26 | 603.22 |
| 2002-09-27 | 597.30 |
| 2002-09-30 | 586.44 |
| 2002-10-01 | 575.36 |
| 2002-10-02 | 573.70 |
| 2002-10-03 | 568.73 |
| 2002-10-04 | 575.32 |
| 2002-10-07 | 557.82 |
| 2002-10-08 | 540.94 |
| 2002-10-09 | 542.62 |
| 2002-10-10 | 545.80 |
| 2002-10-11 | 576.61 |
| 2002-10-14 | 573.28 |
| 2002-10-15 | 599.57 |
| 2002-10-16 | 591.94 |
| 2002-10-17 | 611.12 |
| 2002-10-18 | 628.63 |
| 2002-10-21 | 620.49 |
| 2002-10-22 | 628.49 |
| 2002-10-23 | 621.14 |
| 2002-10-24 | 629.39 |
| 2002-10-25 | 609.03 |
| 2002-10-28 | 613.36 |
| 2002-10-29 | 600.83 |
| 2002-10-30 | 611.62 |
| 2002-10-31 | 620.62 |
| 2002-11-01 | 620.07 |
| 2002-11-04 | 632.93 |
| 2002-11-05 | 644.34 |
| 2002-11-06 | 640.48 |
| 2002-11-07 | 640.01 |
| 2002-11-08 | 630.95 |
| 2002-11-11 | 614.77 |
| 2002-11-12 | 614.73 |
| 2002-11-13 | 615.28 |
| 2002-11-14 | 624.96 |
| 2002-11-15 | 622.60 |
| 2002-11-18 | 628.53 |
| 2002-11-19 | 623.54 |
| 2002-11-20 | 625.36 |
| 2002-11-21 | 639.65 |
| 2002-11-22 | 641.24 |
| 2002-11-25 | 647.93 |
| 2002-11-26 | 642.39 |
| 2002-11-27 | 664.18 |
| 2002-11-28 | 678.51 |
| 2002-11-29 | 688.11 |
| 2002-12-02 | 690.69 |
| 2002-12-03 | 673.73 |
| 2002-12-04 | 661.80 |
| 2002-12-05 | 667.68 |
| 2002-12-06 | 659.04 |
| 2002-12-09 | 652.35 |
| 2002-12-10 | 653.82 |
| 2002-12-11 | 656.95 |
| 2002-12-12 | 648.08 |
| 2002-12-13 | 645.64 |
| 2002-12-16 | 645.64 |
| 2002-12-17 | 636.31 |
| 2002-12-18 | 630.55 |
| 2002-12-19 | 621.70 |
| 2002-12-20 | 621.86 |
| 2002-12-23 | 614.38 |
| 2002-12-24 | . |
| 2002-12-25 | . |
| 2002-12-26 | . |
| 2002-12-27 | 607.30 |
| 2002-12-30 | 611.78 |
| 2002-12-31 | . |
| 2003-01-01 | . |
| 2003-01-02 | 611.82 |
| 2003-01-03 | 617.52 |
| 2003-01-06 | . |
| 2003-01-07 | 615.28 |
| 2003-01-08 | 610.25 |
| 2003-01-09 | 608.80 |
| 2003-01-10 | 609.56 |
| 2003-01-13 | 614.14 |
| 2003-01-14 | 615.55 |
| 2003-01-15 | 619.93 |
| 2003-01-16 | 622.60 |
| 2003-01-17 | 619.02 |
| 2003-01-20 | 623.81 |
| 2003-01-21 | 623.08 |
| 2003-01-22 | 618.54 |
| 2003-01-23 | 617.12 |
| 2003-01-24 | 614.96 |
| 2003-01-27 | 602.03 |
| 2003-01-28 | 594.50 |
| 2003-01-29 | 590.03 |
| 2003-01-30 | 586.00 |
| 2003-01-31 | 584.03 |
| 2003-02-03 | 593.52 |
| 2003-02-04 | 592.78 |
| 2003-02-05 | 593.23 |
| 2003-02-06 | 591.48 |
| 2003-02-07 | 587.95 |
| 2003-02-10 | 579.29 |
| 2003-02-11 | 584.34 |
| 2003-02-12 | 581.41 |
| 2003-02-13 | 585.07 |
| 2003-02-14 | 589.94 |
| 2003-02-17 | 597.82 |
| 2003-02-18 | 601.35 |
| 2003-02-19 | 600.89 |
| 2003-02-20 | 603.36 |
| 2003-02-21 | 603.86 |
| 2003-02-24 | 604.03 |
| 2003-02-25 | 597.50 |
| 2003-02-26 | 594.44 |
| 2003-02-27 | 595.07 |
| 2003-02-28 | 599.15 |
| 2003-03-03 | 600.65 |
| 2003-03-04 | 594.72 |
| 2003-03-05 | 596.34 |
| 2003-03-06 | 597.48 |
| 2003-03-07 | 592.49 |
| 2003-03-10 | 593.36 |
| 2003-03-11 | 594.79 |
| 2003-03-12 | 586.75 |
| 2003-03-13 | 592.66 |
| 2003-03-14 | 604.35 |
| 2003-03-17 | 608.58 |
| 2003-03-18 | 613.58 |
| 2003-03-19 | 615.91 |
| 2003-03-20 | 613.46 |
| 2003-03-21 | 618.34 |
| 2003-03-24 | 613.40 |
| 2003-03-25 | 615.50 |
| 2003-03-26 | 615.75 |
| 2003-03-27 | 606.14 |
| 2003-03-28 | 602.24 |
| 2003-03-31 | 598.37 |
| 2003-04-01 | 596.85 |
| 2003-04-02 | 604.55 |
| 2003-04-03 | 605.43 |
| 2003-04-04 | 604.13 |
| 2003-04-07 | 612.73 |
| 2003-04-08 | 610.39 |
| 2003-04-09 | 602.88 |
| 2003-04-10 | 604.55 |
| 2003-04-11 | 605.31 |
| 2003-04-14 | 600.13 |
| 2003-04-15 | 600.53 |
| 2003-04-16 | 600.73 |
| 2003-04-17 | 600.66 |
| 2003-04-18 | . |
| 2003-04-21 | . |
| 2003-04-22 | 601.48 |
| 2003-04-23 | 610.50 |
| 2003-04-24 | 615.14 |
| 2003-04-25 | 608.42 |
| 2003-04-28 | 616.65 |
| 2003-04-29 | 617.40 |
| 2003-04-30 | 620.34 |
| 2003-05-01 | . |
| 2003-05-02 | 613.71 |
| 2003-05-05 | 619.49 |
| 2003-05-06 | 623.97 |
| 2003-05-07 | 623.64 |
| 2003-05-08 | 621.77 |
| 2003-05-09 | 622.82 |
| 2003-05-12 | 625.82 |
| 2003-05-13 | 624.12 |
| 2003-05-14 | 620.52 |
| 2003-05-15 | 619.44 |
| 2003-05-16 | 616.51 |
| 2003-05-19 | 613.61 |
| 2003-05-20 | 613.15 |
| 2003-05-21 | 607.59 |
| 2003-05-22 | 607.62 |
| 2003-05-23 | 605.07 |
| 2003-05-26 | 603.80 |
| 2003-05-27 | 604.05 |
| 2003-05-28 | 609.41 |
| 2003-05-29 | . |
| 2003-05-30 | 611.36 |
| 2003-06-02 | 612.46 |
| 2003-06-03 | 615.10 |
| 2003-06-04 | 615.62 |
| 2003-06-05 | 612.08 |
| 2003-06-06 | 614.90 |
| 2003-06-09 | . |
| 2003-06-10 | 613.74 |
| 2003-06-11 | 615.87 |
| 2003-06-12 | 619.80 |
| 2003-06-13 | 617.21 |
| 2003-06-16 | 620.06 |
| 2003-06-17 | 623.57 |
| 2003-06-18 | 628.50 |
| 2003-06-19 | 627.17 |
| 2003-06-20 | . |
| 2003-06-23 | 621.32 |
| 2003-06-24 | 615.48 |
| 2003-06-25 | 614.42 |
| 2003-06-26 | 615.38 |
| 2003-06-27 | 617.43 |
| 2003-06-30 | 616.52 |
| 2003-07-01 | 608.74 |
| 2003-07-02 | 610.51 |
| 2003-07-03 | 616.69 |
| 2003-07-04 | 618.93 |
| 2003-07-07 | 633.83 |
| 2003-07-08 | 634.09 |
| 2003-07-09 | 629.94 |
| 2003-07-10 | 626.66 |
| 2003-07-11 | 625.95 |
| 2003-07-14 | 628.35 |
| 2003-07-15 | 628.77 |
| 2003-07-16 | 626.25 |
| 2003-07-17 | 624.38 |
| 2003-07-18 | 630.24 |
| 2003-07-21 | 624.41 |
| 2003-07-22 | 626.42 |
| 2003-07-23 | 625.64 |
| 2003-07-24 | 630.45 |
| 2003-07-25 | 632.80 |
| 2003-07-28 | 630.93 |
| 2003-07-29 | 631.56 |
| 2003-07-30 | 628.12 |
| 2003-07-31 | 628.62 |
| 2003-08-01 | 628.08 |
| 2003-08-04 | 627.44 |
| 2003-08-05 | 627.59 |
| 2003-08-06 | 622.60 |
| 2003-08-07 | 620.66 |
| 2003-08-08 | 622.06 |
| 2003-08-11 | 625.23 |
| 2003-08-12 | 628.44 |
| 2003-08-13 | 631.21 |
| 2003-08-14 | 638.23 |
| 2003-08-15 | 637.43 |
| 2003-08-18 | 638.12 |
| 2003-08-19 | 644.08 |
| 2003-08-20 | 647.31 |
| 2003-08-21 | 651.19 |
| 2003-08-22 | 647.89 |
| 2003-08-25 | 647.92 |
| 2003-08-26 | 644.01 |
| 2003-08-27 | 648.41 |
| 2003-08-28 | 648.39 |
| 2003-08-29 | 648.84 |
| 2003-09-01 | 662.72 |
| 2003-09-02 | 665.89 |
| 2003-09-03 | 674.59 |
| 2003-09-04 | 676.67 |
| 2003-09-05 | 679.67 |
| 2003-09-08 | 678.42 |
| 2003-09-09 | 677.26 |
| 2003-09-10 | 669.28 |
| 2003-09-11 | 670.69 |
| 2003-09-12 | 669.85 |
| 2003-09-15 | 676.90 |
| 2003-09-16 | 678.12 |
| 2003-09-17 | 672.75 |
| 2003-09-18 | 668.61 |
| 2003-09-19 | 667.52 |
| 2003-09-22 | 656.07 |
| 2003-09-23 | 651.09 |
| 2003-09-24 | 651.00 |
| 2003-09-25 | 646.47 |
| 2003-09-26 | 647.58 |
| 2003-09-29 | 646.94 |
| 2003-09-30 | 642.39 |
| 2003-10-01 | 626.32 |
| 2003-10-02 | 631.08 |
| 2003-10-03 | 637.65 |
| 2003-10-06 | 635.79 |
| 2003-10-07 | 632.36 |
| 2003-10-08 | 633.72 |
| 2003-10-09 | 634.77 |
| 2003-10-10 | 631.38 |
| 2003-10-13 | 635.61 |
| 2003-10-14 | 641.46 |
| 2003-10-15 | 645.34 |
| 2003-10-16 | 645.43 |
| 2003-10-17 | 647.90 |
| 2003-10-20 | 645.80 |
| 2003-10-21 | 643.74 |
| 2003-10-22 | 634.02 |
| 2003-10-23 | 636.13 |
| 2003-10-24 | 637.30 |
| 2003-10-27 | 640.18 |
| 2003-10-28 | 643.18 |
| 2003-10-29 | 647.59 |
| 2003-10-30 | 647.10 |
| 2003-10-31 | 645.50 |
#2003-11-03| 648.48
#2003-11-04| 650.19
#2003-11-05| 650.31
#2003-11-06| 650.16
#2003-11-07| 652.47
#2003-11-10| 653.73
#2003-11-11| 651.62
#2003-11-12| 649.56
#2003-11-13| 652.27
#2003-11-14| 654.67
#2003-11-17| 649.64
#2003-11-18| 645.82
#2003-11-19| 640.61
#2003-11-20| 640.42
#2003-11-21| 641.30
#2003-11-24| 647.11
#2003-11-25| 646.60
#2003-11-26| 648.14
#2003-11-27| 652.06
#2003-11-28| 652.19
#2003-12-01| 656.42
#2003-12-02| 657.10
#2003-12-03| 657.67
#2003-12-04| 652.97
#2003-12-05| 657.74
#2003-12-08| 655.81
#2003-12-09| 656.66
#2003-12-10| 658.11
#2003-12-11| 658.47
#2003-12-12| 656.58
#2003-12-15| 659.72
#2003-12-16| 654.59
#2003-12-17| 649.24
#2003-12-18| 650.09
#2003-12-19| 647.64
#2003-12-22| 648.47
#2003-12-23| 652.80
#2003-12-24| .
#2003-12-25| .
#2003-12-26| .
#2003-12-29| 655.29
#2003-12-30| 655.46
#2003-12-31| .
#2004-01-01| .
#2004-01-02| 663.36
#2004-01-05| 663.80
#2004-01-06| .
#2004-01-07| 659.50
#2004-01-08| 656.56
#2004-01-09| 653.26
#2004-01-12| 653.54
#2004-01-13| 651.44
#2004-01-14| 653.43
#2004-01-15| 657.39
#2004-01-16| 661.99
#2004-01-19| 664.16
#2004-01-20| 646.31
#2004-01-21| 637.08
#2004-01-22| 643.26
#2004-01-23| 645.41
#2004-01-26| 647.39
#2004-01-27| 645.42
#2004-01-28| 645.83
#2004-01-29| 645.45
#2004-01-30| 647.00
#2004-02-02| 644.13
#2004-02-03| 644.88
#2004-02-04| 646.88
#2004-02-05| 645.33
#2004-02-06| 640.39
#2004-02-09| 640.58
#2004-02-10| 641.83
#2004-02-11| 646.10
#2004-02-12| 646.65
#2004-02-13| 648.28
#2004-02-16| 647.40
#2004-02-17| 653.13
#2004-02-18| 657.85
#2004-02-19| 673.61
#2004-02-20| 674.05
#2004-02-23| 673.72
#2004-02-24| 668.34
#2004-02-25| 671.95
#2004-02-26| 672.95
#2004-02-27| 672.10
#2004-03-01| 678.84
#2004-03-02| 683.10
#2004-03-03| 688.35
#2004-03-04| 686.02
#2004-03-05| 679.79
#2004-03-08| 680.42
#2004-03-09| 675.28
#2004-03-10| 669.23
#2004-03-11| 659.70
#2004-03-12| 660.69
#2004-03-15| 655.05
#2004-03-16| 652.30
#2004-03-17| 660.62
#2004-03-18| 655.80
#2004-03-19| 653.02
#2004-03-22| 644.27
#2004-03-23| 648.72
#2004-03-24| 649.54
#2004-03-25| 654.35
#2004-03-26| 652.60
#2004-03-29| 658.30
#2004-03-30| 657.32
#2004-03-31| 635.79
#2004-04-01| 641.06
#2004-04-02| 648.50
#2004-04-05| 655.29
#2004-04-06| 655.52
#2004-04-07| 655.27
#2004-04-08| 653.73
#2004-04-09| .
#2004-04-12| .
#2004-04-13| 661.78
#2004-04-14| 655.46
#2004-04-15| 655.15
#2004-04-16| 657.30
#2004-04-19| 659.17
#2004-04-20| 664.09
#2004-04-21| 661.34
#2004-04-22| 656.69
#2004-04-23| 657.68
#2004-04-26| 660.79
#2004-04-27| 660.69
#2004-04-28| 653.17
#2004-04-29| 649.86
#2004-04-30| 646.02
#2004-05-03| 645.37
#2004-05-04| 643.53
#2004-05-05| 646.30
#2004-05-06| 633.39
#2004-05-07| 634.75
#2004-05-10| 624.34
#2004-05-11| 635.71
#2004-05-12| 628.09
#2004-05-13| 630.59
#2004-05-14| 627.25
#2004-05-17| 622.81
#2004-05-18| 621.83
#2004-05-19| 628.34
#2004-05-20| .
#2004-05-21| 628.30
#2004-05-24| 632.33
#2004-05-25| 624.53
#2004-05-26| 623.92
#2004-05-27| 622.33
#2004-05-28| 627.79
#2004-05-31| .
#2004-06-01| 628.65
#2004-06-02| 633.12
#2004-06-03| 633.74
#2004-06-04| 634.24
#2004-06-07| 640.04
#2004-06-08| 641.37
#2004-06-09| 638.84
#2004-06-10| 636.96
#2004-06-11| 640.13
#2004-06-14| 635.44
#2004-06-15| 632.62
#2004-06-16| 630.23
#2004-06-17| 631.46
#2004-06-18| 634.27
#2004-06-21| 633.97
#2004-06-22| 637.85
#2004-06-23| 640.64
#2004-06-24| 645.53
#2004-06-25| .
#2004-06-28| 646.72
#2004-06-29| 647.51
#2004-06-30| 643.13
#2004-07-01| 642.29
#2004-07-02| 636.00
#2004-07-05| 640.91
#2004-07-06| 643.58
#2004-07-07| 634.77
#2004-07-08| 637.55
#2004-07-09| 643.41
#2004-07-12| 639.85
#2004-07-13| 638.36
#2004-07-14| 630.35
#2004-07-15| 631.79
#2004-07-16| 633.21
#2004-07-19| 627.88
#2004-07-20| 620.29
#2004-07-21| 623.12
#2004-07-22| 618.12
#2004-07-23| 619.14
#2004-07-26| 616.22
#2004-07-27| 617.73
#2004-07-28| 623.53
#2004-07-29| 633.68
#2004-07-30| 644.19
#2004-08-02| 648.41
#2004-08-03| 649.83
#2004-08-04| 643.91
#2004-08-05| 638.87
#2004-08-06| 627.78
#2004-08-09| 621.90
#2004-08-10| 627.42
#2004-08-11| 623.75
#2004-08-12| 624.20
#2004-08-13| 629.84
#2004-08-16| 636.83
#2004-08-17| 637.53
#2004-08-18| 633.20
#2004-08-19| 637.35
#2004-08-20| 641.97
#2004-08-23| 645.15
#2004-08-24| 634.41
#2004-08-25| 630.23
#2004-08-26| 631.81
#2004-08-27| 630.64
#2004-08-30| 630.51
#2004-08-31| 622.64
#2004-09-01| 630.58
#2004-09-02| 637.81
#2004-09-03| 640.99
#2004-09-06| 638.60
#2004-09-07| 637.58
#2004-09-08| 633.94
#2004-09-09| 637.84
#2004-09-10| 636.65
#2004-09-13| 636.24
#2004-09-14| 640.36
#2004-09-15| 644.07
#2004-09-16| 644.89
#2004-09-17| 651.99
#2004-09-20| 649.00
#2004-09-21| 653.78
#2004-09-22| 658.76
#2004-09-23| 665.09
#2004-09-24| 665.61
#2004-09-27| 672.07
#2004-09-28| 677.13
#2004-09-29| 673.63
#2004-09-30| 673.25
#2004-10-01| 689.17
#2004-10-04| 697.99
#2004-10-05| 701.25
#2004-10-06| 703.03
#2004-10-07| 706.30
#2004-10-08| 699.12
#2004-10-11| 698.80
#2004-10-12| 694.02
#2004-10-13| 683.45
#2004-10-14| 687.50
#2004-10-15| 675.87
#2004-10-18| 678.44
#2004-10-19| 676.15
#2004-10-20| 672.19
#2004-10-21| 679.80
#2004-10-22| 684.75
#2004-10-25| 672.02
#2004-10-26| 660.54
#2004-10-27| 667.91
#2004-10-28| 661.82
#2004-10-29| 668.37
#2004-11-01| 675.84
#2004-11-02| 674.83
#2004-11-03| 676.93
#2004-11-04| 682.59
#2004-11-05| 686.49
#2004-11-08| 688.69
#2004-11-09| 687.49
#2004-11-10| 679.14
#2004-11-11| 675.42
#2004-11-12| 671.01
#2004-11-15| 674.74
#2004-11-16| 671.54
#2004-11-17| 680.50
#2004-11-18| 683.69
#2004-11-19| 683.87
#2004-11-22| 679.54
#2004-11-23| 694.50
#2004-11-24| 696.31
#2004-11-25| 702.03
#2004-11-26| 706.29
#2004-11-29| 711.24
#2004-11-30| 706.12
#2004-12-01| 700.11
#2004-12-02| 686.94
#2004-12-03| 677.44
#2004-12-06| 681.29
#2004-12-07| 682.53
#2004-12-08| 670.22
#2004-12-09| 671.53
#2004-12-10| 683.26
#2004-12-13| 685.62
#2004-12-14| 681.52
#2004-12-15| 669.46
#2004-12-16| 676.26
#2004-12-17| 668.14
#2004-12-20| 675.59
#2004-12-21| 683.56
#2004-12-22| 685.24
#2004-12-23| 684.27
#2004-12-24| .
#2004-12-27| 683.56
#2004-12-28| 678.62
#2004-12-29| 679.06
#2004-12-30| 681.21
#2004-12-31| .
#2005-01-03| 682.51
#2005-01-04| 683.54
#2005-01-05| 686.35
#2005-01-06| .
#2005-01-07| 684.49
#2005-01-10| 689.15
#2005-01-11| 687.33
#2005-01-12| 681.66
#2005-01-13| 684.51
#2005-01-14| 685.69
#2005-01-17| 685.82
#2005-01-18| 685.92
#2005-01-19| 689.23
#2005-01-20| 681.68
#2005-01-21| 684.35
#2005-01-24| 682.70
#2005-01-25| 677.60
#2005-01-26| 681.95
#2005-01-27| 680.12
#2005-01-28| 679.61
#2005-01-31| 681.12
#2005-02-01| 687.11
#2005-02-02| 683.66
#2005-02-03| 682.18
#2005-02-04| 681.87
#2005-02-07| 686.21
#2005-02-08| 692.14
#2005-02-09| 696.57
#2005-02-10| 696.45
#2005-02-11| 700.80
#2005-02-14| 696.53
#2005-02-15| 698.99
#2005-02-16| 697.26
#2005-02-17| 702.12
#2005-02-18| 697.25
#2005-02-21| 701.37
#2005-02-22| 699.18
#2005-02-23| 696.57
#2005-02-24| 695.04
#2005-02-25| 702.57
#2005-02-28| 704.34
#2005-03-01| 704.78
#2005-03-02| 713.23
#2005-03-03| 712.90
#2005-03-04| 718.77
#2005-03-07| 712.86
#2005-03-08| 708.90
#2005-03-09| 707.69
#2005-03-10| 707.02
#2005-03-11| 701.78
#2005-03-14| 701.19
#2005-03-15| 705.30
#2005-03-16| 699.75
#2005-03-17| 694.56
#2005-03-18| 696.53
#2005-03-21| 695.14
#2005-03-22| 693.40
#2005-03-23| 687.64
#2005-03-24| 693.15
#2005-03-25| .
#2005-03-28| .
#2005-03-29| 683.84
#2005-03-30| 686.22
#2005-03-31| 680.78
#2005-04-01| 689.67
#2005-04-04| 690.13
#2005-04-05| 693.62
#2005-04-06| 692.19
#2005-04-07| 685.49
#2005-04-08| 688.35
#2005-04-11| 690.65
#2005-04-12| 685.14
#2005-04-13| 696.81
#2005-04-14| 687.42
#2005-04-15| 680.40
#2005-04-18| 674.66
#2005-04-19| 671.33
#2005-04-20| 672.54
#2005-04-21| 668.31
#2005-04-22| 670.22
#2005-04-25| 660.43
#2005-04-26| 658.88
#2005-04-27| 644.40
#2005-04-28| 627.05
#2005-04-29| 641.54
#2005-05-02| 644.75
#2005-05-03| 634.52
#2005-05-04| 635.91
#2005-05-05| .
#2005-05-06| 635.51
#2005-05-09| 635.14
#2005-05-10| 630.64
#2005-05-11| 633.98
#2005-05-12| 637.50
#2005-05-13| 632.70
#2005-05-16| 630.24
#2005-05-17| 636.64
#2005-05-18| 643.07
#2005-05-19| 645.62
#2005-05-20| 644.54
#2005-05-23| 647.97
#2005-05-24| 645.19
#2005-05-25| 646.67
#2005-05-26| 658.21
#2005-05-27| 657.80
#2005-05-30| 657.42
#2005-05-31| 666.74
#2005-06-01| 670.13
#2005-06-02| 666.75
#2005-06-03| 669.05
#2005-06-06| .
#2005-06-07| 666.17
#2005-06-08| 671.10
#2005-06-09| 662.41
#2005-06-10| 672.41
#2005-06-13| 674.36
#2005-06-14| 680.83
#2005-06-15| 677.28
#2005-06-16| 661.09
#2005-06-17| 679.27
#2005-06-20| 684.06
#2005-06-21| 682.35
#2005-06-22| 679.97
#2005-06-23| 684.27
#2005-06-24| .
#2005-06-27| 678.35
#2005-06-28| 678.38
#2005-06-29| 688.03
#2005-06-30| 686.90
#2005-07-01| 693.29
#2005-07-04| 698.45
#2005-07-05| 698.39
#2005-07-06| 696.40
#2005-07-07| 688.42
#2005-07-08| 693.48
#2005-07-11| 692.39
#2005-07-12| 695.49
#2005-07-13| 694.20
#2005-07-14| 677.95
#2005-07-15| 688.73
#2005-07-18| 689.34
#2005-07-19| 693.44
#2005-07-20| 694.73
#2005-07-21| 694.94
#2005-07-22| 701.50
#2005-07-25| 705.51
#2005-07-26| 702.39
#2005-07-27| 712.85
#2005-07-28| 712.22
#2005-07-29| 708.67
#2005-08-01| 709.95
#2005-08-02| 716.02
#2005-08-03| 720.68
#2005-08-04| 713.60
#2005-08-05| 713.95
#2005-08-08| 718.57
#2005-08-09| 716.93
#2005-08-10| 724.96
#2005-08-11| 727.99
#2005-08-12| 729.07
#2005-08-15| 725.66
#2005-08-16| 732.23
#2005-08-17| 733.89
#2005-08-18| 729.25
#2005-08-19| 741.85
#2005-08-22| 743.20
#2005-08-23| 737.71
#2005-08-24| 730.96
#2005-08-25| 721.23
#2005-08-26| 718.83
#2005-08-29| 716.52
#2005-08-30| 724.27
#2005-08-31| 729.34
#2005-09-01| 730.18
#2005-09-02| 727.47
#2005-09-05| 727.01
#2005-09-06| 734.25
#2005-09-07| 737.12
#2005-09-08| 737.10
#2005-09-09| 740.28
#2005-09-12| 749.43
#2005-09-13| 763.36
#2005-09-14| 759.75
#2005-09-15| 762.50
#2005-09-16| 766.30
#2005-09-19| 772.78
#2005-09-20| 768.59
#2005-09-21| 754.69
#2005-09-22| 764.85
#2005-09-23| 765.73
#2005-09-26| 774.32
#2005-09-27| 775.67
#2005-09-28| 773.82
#2005-09-29| 782.16
#2005-09-30| 779.32
#2005-10-03| 787.38
#2005-10-04| 784.81
#2005-10-05| 778.66
#2005-10-06| 770.45
#2005-10-07| 767.89
#2005-10-10| 773.74
#2005-10-11| 773.03
#2005-10-12| 768.31
#2005-10-13| 761.62
#2005-10-14| 751.07
#2005-10-17| 746.45
#2005-10-18| 751.31
#2005-10-19| 732.32
#2005-10-20| 736.02
#2005-10-21| 728.31
#2005-10-24| 745.98
#2005-10-25| 752.94
#2005-10-26| 757.43
#2005-10-27| 748.84
#2005-10-28| 753.35
#2005-10-31| 750.44
#2005-11-01| 759.15
#2005-11-02| 759.62
#2005-11-03| 764.46
#2005-11-04| 763.68
#2005-11-07| 769.68
#2005-11-08| 769.66
#2005-11-09| 777.32
#2005-11-10| 782.50
#2005-11-11| 796.68
#2005-11-14| 796.81
#2005-11-15| 798.21
#2005-11-16| 800.45
#2005-11-17| 801.35
#2005-11-18| 806.20
#2005-11-21| 807.33
#2005-11-22| 809.10
#2005-11-23| 806.83
#2005-11-24| 806.71
#2005-11-25| 815.37
#2005-11-28| 806.43
#2005-11-29| 813.45
#2005-11-30| 820.04
#2005-12-01| 820.21
#2005-12-02| 837.06
#2005-12-05| 835.64
#2005-12-06| 838.95
#2005-12-07| 847.04
#2005-12-08| 847.56
#2005-12-09| 846.12
#2005-12-12| 851.27
#2005-12-13| 852.34
#2005-12-14| 851.41
#2005-12-15| 846.73
#2005-12-16| 850.93
#2005-12-19| 863.09
#2005-12-20| 861.82
#2005-12-21| 878.16
#2005-12-22| 874.26
#2005-12-23| 883.80
#2005-12-26| .
#2005-12-27| 883.27
#2005-12-28| 894.24
#2005-12-29| 900.26
#2005-12-30| 905.37
#2006-01-02| 905.03
#2006-01-03| 894.49
#2006-01-04| 898.27
#2006-01-05| 892.61
#2006-01-06| .
#2006-01-09| 898.06
#2006-01-10| 909.47
#2006-01-11| 897.56
#2006-01-12| 910.52
#2006-01-13| 910.19
#2006-01-16| 923.30
#2006-01-17| 911.05
#2006-01-18| 914.46
#2006-01-19| 945.59
#2006-01-20| 990.09
#2006-01-23| 969.39
#2006-01-24| 941.21
#2006-01-25| 958.03
#2006-01-26| 995.38
#2006-01-27|1021.96
#2006-01-30|1024.46
#2006-01-31|1056.29
#2006-02-01|1082.43
#2006-02-02|1064.56
#2006-02-03|1061.00
#2006-02-06|1071.67
#2006-02-07|1077.23
#2006-02-08|1066.19
#2006-02-09|1067.21
#2006-02-10|1047.12
#2006-02-13|1041.20
#2006-02-14|1056.78
#2006-02-15|1054.41
#2006-02-16|1026.77
#2006-02-17|1057.39
#2006-02-20|1064.04
#2006-02-21|1085.72
#2006-02-22|1093.07
#2006-02-23|1108.99
#2006-02-24|1109.07
#2006-02-27|1121.36
#2006-02-28|1098.55
#2006-03-01|1110.11
#2006-03-02|1109.35
#2006-03-03|1131.62
#2006-03-06|1132.36
#2006-03-07|1096.41
#2006-03-08|1099.34
#2006-03-09|1120.63
#2006-03-10|1111.84
#2006-03-13|1119.75
#2006-03-14|1110.15
#2006-03-15|1119.22
#2006-03-16|1135.28
#2006-03-17|1148.71
#2006-03-20|1158.55
#2006-03-21|1180.37
#2006-03-22|1154.25
#2006-03-23|1170.26
#2006-03-24|1193.81
#2006-03-27|1202.12
#2006-03-28|1187.78
#2006-03-29|1182.79
#2006-03-30|1189.96
#2006-03-31|1207.82
#2006-04-03|1210.17
#2006-04-04|1229.82
#2006-04-05|1223.56
#2006-04-06|1224.17
#2006-04-07|1229.02
#2006-04-10|1213.50
#2006-04-11|1221.62
#2006-04-12|1223.10
#2006-04-13|1254.93
#2006-04-14| .
#2006-04-17| .
#2006-04-18|1260.28
#2006-04-19|1320.04
#2006-04-20|1291.68
#2006-04-21|1361.72
#2006-04-24|1348.14
#2006-04-25|1335.02
#2006-04-26|1345.05
#2006-04-27|1276.71
#2006-04-28|1324.71
#2006-05-01| .
#2006-05-02|1397.10
#2006-05-03|1388.59
#2006-05-04|1398.06
#2006-05-05|1406.41
#2006-05-08|1404.90
#2006-05-09|1436.10
#2006-05-10|1443.91
#2006-05-11|1445.33
#2006-05-12|1391.93
#2006-05-15|1310.24
#2006-05-16|1298.30
#2006-05-17|1198.54
#2006-05-18|1157.51
#2006-05-19|1168.42
#2006-05-22|1103.29
#2006-05-23|1141.40
#2006-05-24|1157.28
#2006-05-25| .
#2006-05-26|1205.77
#2006-05-29|1234.39
#2006-05-30|1191.82
#2006-05-31|1225.34
#2006-06-01|1239.22
#2006-06-02|1226.39
#2006-06-05|1207.40
#2006-06-06| .
#2006-06-07|1153.18
#2006-06-08|1081.11
#2006-06-09|1099.63
#2006-06-12|1071.57
#2006-06-13|1024.14
#2006-06-14|1033.57
#2006-06-15|1109.37
#2006-06-16|1084.84
#2006-06-19|1126.03
#2006-06-20|1098.96
#2006-06-21|1110.66
#2006-06-22|1121.12
#2006-06-23| .
#2006-06-26|1122.02
#2006-06-27|1125.67
#2006-06-28|1105.80
#2006-06-29|1178.71
#2006-06-30|1201.33
#2006-07-03|1207.55
#2006-07-04|1221.21
#2006-07-05|1180.01
#2006-07-06|1226.67
#2006-07-07|1220.81
#2006-07-10|1217.14
#2006-07-11|1206.18
#2006-07-12|1242.94
#2006-07-13|1204.76
#2006-07-14|1205.32
#2006-07-17|1171.37
#2006-07-18|1141.39
#2006-07-19|1176.94
#2006-07-20|1166.37
#2006-07-21|1161.94
#2006-07-24|1175.15
#2006-07-25|1175.89
#2006-07-26|1188.52
#2006-07-27|1211.33
#2006-07-28|1213.00
#2006-07-31|1217.65
#2006-08-01|1224.87
#2006-08-02|1227.19
#2006-08-03|1204.34
#2006-08-04|1196.63
#2006-08-07|1183.08
#2006-08-08|1212.07
#2006-08-09|1206.30
#2006-08-10|1204.08
#2006-08-11|1198.38
#2006-08-14|1219.08
#2006-08-15|1217.89
#2006-08-16|1217.16
#2006-08-17|1230.47
#2006-08-18|1225.04
#2006-08-21|1236.50
#2006-08-22|1264.73
#2006-08-23|1254.38
#2006-08-24|1248.76
#2006-08-25|1263.60
#2006-08-28|1260.50
#2006-08-29|1264.60
#2006-08-30|1267.59
#2006-08-31|1244.19
#2006-09-01|1240.07
#2006-09-04|1254.81
#2006-09-05|1270.29
#2006-09-06|1274.78
#2006-09-07|1258.67
#2006-09-08|1245.30
#2006-09-11|1227.18
#2006-09-12|1295.07
#2006-09-13|1248.02
#2006-09-14|1245.19
#2006-09-15|1238.65
#2006-09-18|1247.74
#2006-09-19|1231.50
#2006-09-20|1249.88
#2006-09-21|1261.70
#2006-09-22|1253.52
#2006-09-25|1208.10
#2006-09-26|1212.49
#2006-09-27|1231.62
#2006-09-28|1235.58
#2006-09-29|1241.57
#2006-10-02|1235.71
#2006-10-03|1228.92
#2006-10-04|1230.40
#2006-10-05|1261.86
#2006-10-06|1273.63
#2006-10-09|1280.11
#2006-10-10|1303.47
#2006-10-11|1309.44
#2006-10-12|1331.67
#2006-10-13|1331.25
#2006-10-16|1359.84
#2006-10-17|1336.69
#2006-10-18|1385.09
#2006-10-19|1386.98
#2006-10-20|1385.97
#2006-10-23|1361.57
#2006-10-24|1397.94
#2006-10-25|1399.14
#2006-10-26|1407.21
#2006-10-27|1409.90
#2006-10-30|1376.80
#2006-10-31|1357.90
#2006-11-01|1356.70
#2006-11-02|1358.44
#2006-11-03|1356.24
#2006-11-06|1378.41
#2006-11-07|1386.74
#2006-11-08|1382.40
#2006-11-09|1380.79
#2006-11-10|1349.57
#2006-11-13|1345.87
#2006-11-14|1347.89
#2006-11-15|1353.99
#2006-11-16|1350.11
#2006-11-17|1318.80
#2006-11-20|1321.54
#2006-11-21|1355.46
#2006-11-22|1372.79
#2006-11-23|1355.20
#2006-11-24|1342.36
#2006-11-27|1305.18
#2006-11-28|1291.48
#2006-11-29|1337.77
#2006-11-30|1323.56
#2006-12-01|1289.59
#2006-12-04|1325.46
#2006-12-05|1344.05
#2006-12-06|1325.92
#2006-12-07|1343.51
#2006-12-08|1340.79
#2006-12-11|1368.84
#2006-12-12|1369.38
#2006-12-13|1364.14
#2006-12-14|1365.52
#2006-12-15|1360.36
#2006-12-18|1379.32
#2006-12-19|1363.80
#2006-12-20|1394.67
#2006-12-21|1383.51
#2006-12-22|1378.11
#2006-12-25| .
#2006-12-26| .
#2006-12-27|1391.98
#2006-12-28|1403.13
#2006-12-29|1396.40
#2007-01-01| .
#2007-01-02|1426.15
#2007-01-03|1384.39
#2007-01-04|1334.01
#2007-01-05|1333.32
#2007-01-08|1342.29
#2007-01-09|1334.70
#2007-01-10|1326.99
#2007-01-11|1352.10
#2007-01-12|1363.01
#2007-01-15|1380.98
#2007-01-16|1369.55
#2007-01-17|1351.17
#2007-01-18|1361.14
#2007-01-19|1367.08
#2007-01-22|1383.48
#2007-01-23|1389.34
#2007-01-24|1413.45
#2007-01-25|1402.21
#2007-01-26|1379.44
#2007-01-29|1396.45
#2007-01-30|1396.92
#2007-01-31|1407.88
#2007-02-01|1406.13
#2007-02-02|1407.07
#2007-02-05|1398.97
#2007-02-06|1418.37
#2007-02-07|1423.44
#2007-02-08|1408.46
#2007-02-09|1422.63
#2007-02-12|1386.51
#2007-02-13|1406.66
#2007-02-14|1421.53
#2007-02-15|1446.18
#2007-02-16|1424.79
#2007-02-19|1448.97
#2007-02-20|1444.62
#2007-02-21|1429.33
#2007-02-22|1442.44
#2007-02-23|1436.68
#2007-02-26|1477.23
#2007-02-27|1383.53
#2007-02-28|1385.98
#2007-03-01|1378.17
#2007-03-02|1387.02
#2007-03-05|1360.86
#2007-03-06|1362.34
#2007-03-07|1382.04
#2007-03-08|1410.81
#2007-03-09|1406.12
#2007-03-12|1413.45
#2007-03-13|1404.54
#2007-03-14|1353.84
#2007-03-15|1381.32
#2007-03-16|1370.86
#2007-03-19|1396.00
#2007-03-20|1404.25
#2007-03-21|1414.19
#2007-03-22|1439.76
#2007-03-23|1430.60
#2007-03-26|1438.88
#2007-03-27|1458.71
#2007-03-28|1448.55
#2007-03-29|1453.63
#2007-03-30|1471.73
#2007-04-02|1474.84
#2007-04-03|1497.50
#2007-04-04|1509.02
#2007-04-05|1499.73
#2007-04-06| .
#2007-04-09| .
#2007-04-10|1530.85
#2007-04-11|1512.15
#2007-04-12|1517.04
#2007-04-13|1546.67
#2007-04-16|1556.21
#2007-04-17|1559.85
#2007-04-18|1545.52
#2007-04-19|1519.34
#2007-04-20|1573.07
#2007-04-23|1583.97
#2007-04-24|1568.60
#2007-04-25|1574.61
#2007-04-26|1595.97
#2007-04-27|1573.67
#2007-04-30|1584.54
#2007-05-01| .
#2007-05-02|1590.47
#2007-05-03|1548.02
#2007-05-04|1605.69
#2007-05-07|1625.25
#2007-05-08|1595.83
#2007-05-09|1599.12
#2007-05-10|1558.59
#2007-05-11|1556.08
#2007-05-14|1566.73
#2007-05-15|1560.64
#2007-05-16|1558.21
#2007-05-17| .
#2007-05-18|1572.36
#2007-05-21|1585.34
#2007-05-22|1584.21
#2007-05-23|1587.99
#2007-05-24|1590.65
#2007-05-25|1574.01
#2007-05-28|1594.00
#2007-05-29|1586.34
#2007-05-30|1577.03
#2007-05-31|1577.77
#2007-06-01|1587.23
#2007-06-04|1592.82
#2007-06-05|1606.88
#2007-06-06| .
#2007-06-07|1554.26
#2007-06-08|1537.15
#2007-06-11|1562.02
#2007-06-12|1543.01
#2007-06-13|1541.63
#2007-06-14|1568.00
#2007-06-15|1587.81
#2007-06-18|1594.69
#2007-06-19|1598.56
#2007-06-20|1616.29
#2007-06-21|1624.04
#2007-06-22| .
#2007-06-25|1590.72
#2007-06-26|1579.45
#2007-06-27|1571.18
#2007-06-28|1599.58
#2007-06-29|1625.21
#2007-07-02|1627.04
#2007-07-03|1641.67
#2007-07-04|1651.06
#2007-07-05|1634.62
#2007-07-06|1676.55
#2007-07-09|1695.58
#2007-07-10|1680.88
#2007-07-11|1689.17
#2007-07-12|1722.96
#2007-07-13|1734.14
#2007-07-16|1730.07
#2007-07-17|1627.35
#2007-07-18|1634.83
#2007-07-19|1658.64
#2007-07-20|1652.59
#2007-07-23|1686.44
#2007-07-24|1665.82
#2007-07-25|1645.00
#2007-07-26|1584.90
#2007-07-27|1565.27
#2007-07-30|1592.18
#2007-07-31|1623.20
#2007-08-01|1587.05
#2007-08-02|1604.77
#2007-08-03|1568.48
#2007-08-06|1535.32
#2007-08-07|1527.52
#2007-08-08|1551.79
#2007-08-09|1499.78
#2007-08-10|1452.64
#2007-08-13|1488.50
#2007-08-14|1464.56
#2007-08-15|1440.77
#2007-08-16|1348.37
#2007-08-17|1375.99
#2007-08-20|1392.45
#2007-08-21|1417.58
#2007-08-22|1460.94
#2007-08-23|1461.96
#2007-08-24|1482.11
#2007-08-27|1482.18
#2007-08-28|1464.02
#2007-08-29|1484.13
#2007-08-30|1505.58
#2007-08-31|1527.21
#2007-09-03|1508.89
#2007-09-04|1503.26
#2007-09-05|1489.85
#2007-09-06|1504.67
#2007-09-07|1477.84
#2007-09-10|1445.88
#2007-09-11|1465.31
#2007-09-12|1473.47
#2007-09-13|1484.39
#2007-09-14|1461.14
#2007-09-17|1422.37
#2007-09-18|1454.31
#2007-09-19|1516.84
#2007-09-20|1519.85
#2007-09-21|1551.84
#2007-09-24|1543.12
#2007-09-25|1485.80
#2007-09-26|1500.12
#2007-09-27|1505.09
#2007-09-28|1496.61
#2007-10-01|1503.93
#2007-10-02|1519.17
#2007-10-03|1516.99
#2007-10-04|1497.50
#2007-10-05|1505.01
#2007-10-08|1512.50
#2007-10-09|1510.65
#2007-10-10|1519.86
#2007-10-11|1518.07
#2007-10-12|1511.64
#2007-10-15|1488.01
#2007-10-16|1442.30
#2007-10-17|1439.13
#2007-10-18|1442.22
#2007-10-19|1411.43
#2007-10-22|1370.03
#2007-10-23|1396.83
#2007-10-24|1373.00
#2007-10-25|1386.66
#2007-10-26|1360.09
#2007-10-29|1384.91
#2007-10-30|1358.54
#2007-10-31|1359.29
#2007-11-01|1340.98
#2007-11-02|1306.49
#2007-11-05|1273.46
#2007-11-06|1290.68
#2007-11-07|1256.73
#2007-11-08|1264.71
#2007-11-09|1222.94
#2007-11-12|1197.82
#2007-11-13|1172.69
#2007-11-14|1165.47
#2007-11-15|1117.47
#2007-11-16|1122.15
#2007-11-19|1090.86
#2007-11-20|1122.66
#2007-11-21|1077.48
#2007-11-22|1057.17
#2007-11-23|1102.18
#2007-11-26|1107.37
#2007-11-27|1101.44
#2007-11-28|1131.66
#2007-11-29|1152.08
#2007-11-30|1178.98
#2007-12-03|1171.93
#2007-12-04|1141.96
#2007-12-05|1168.65
#2007-12-06|1177.41
#2007-12-07|1195.76
#2007-12-10|1187.76
#2007-12-11|1208.56
#2007-12-12|1215.82
#2007-12-13|1167.38
#2007-12-14|1160.11
#2007-12-17|1114.78
#2007-12-18|1107.97
#2007-12-19|1096.54
#2007-12-20|1102.40
#2007-12-21|1118.12
#2007-12-24| .
#2007-12-25| .
#2007-12-26| .
#2007-12-27|1108.20
#2007-12-28|1145.97
#2007-12-31| .
#2008-01-01| .
#2008-01-02|1110.96
#2008-01-03|1120.04
#2008-01-04|1084.25
#2008-01-07|1049.25
#2008-01-08|1048.07
#2008-01-09|1052.39
#2008-01-10|1000.78
#2008-01-11|1006.89
#2008-01-14|1032.89
#2008-01-15| 988.06
#2008-01-16| 968.69
#2008-01-17| 966.02
#2008-01-18| 962.74
#2008-01-21| 932.77
#2008-01-22| 944.36
#2008-01-23| 918.67
#2008-01-24| 971.71
#2008-01-25| 961.05
#2008-01-28| 946.36
#2008-01-29| 984.66
#2008-01-30| 976.02
#2008-01-31| 983.92
#2008-02-01|1027.47
#2008-02-04|1029.26
#2008-02-05|1001.70
#2008-02-06|1024.17
#2008-02-07| 985.34
#2008-02-08| 985.49
#2008-02-11| 973.48
#2008-02-12|1025.27
#2008-02-13|1019.90
#2008-02-14|1017.13
#2008-02-15| 995.68
#2008-02-18|1014.51
#2008-02-19|1009.66
#2008-02-20| 978.30
#2008-02-21|1056.24
#2008-02-22|1058.40
#2008-02-25|1065.80
#2008-02-26|1072.52
#2008-02-27|1086.58
#2008-02-28|1074.32
#2008-02-29|1056.72
#2008-03-03|1034.14
#2008-03-04|1029.22
#2008-03-05|1063.74
#2008-03-06|1062.70
#2008-03-07|1029.93
#2008-03-10| 999.31
#2008-03-11|1006.71
#2008-03-12|1027.01
#2008-03-13|1017.52
#2008-03-14|1035.23
#2008-03-17| 976.37
#2008-03-18| 992.09
#2008-03-19| 967.35
#2008-03-20| 937.28
#2008-03-21| .
#2008-03-24| .
#2008-03-25| 955.36
#2008-03-26| 962.42
#2008-03-27| 978.83
#2008-03-28| 990.21
#2008-03-31| 978.08
#2008-04-01|1024.11
#2008-04-02|1026.44
#2008-04-03|1036.51
#2008-04-04|1039.73
#2008-04-07|1048.84
#2008-04-08|1026.03
#2008-04-09|1038.93
#2008-04-10|1033.06
#2008-04-11|1017.83
#2008-04-14|1016.16
#2008-04-15|1018.17
#2008-04-16|1040.78
#2008-04-17|1041.17
#2008-04-18|1054.61
#2008-04-21|1031.68
#2008-04-22|1025.77
#2008-04-23|1072.07
#2008-04-24|1072.94
#2008-04-25|1087.54
#2008-04-28|1101.19
#2008-04-29|1073.40
#2008-04-30|1069.44
#2008-05-01| .
#2008-05-02|1085.21
#2008-05-05|1089.85
#2008-05-06|1099.93
#2008-05-07|1105.08
#2008-05-08|1127.15
#2008-05-09|1111.48
#2008-05-12|1138.35
#2008-05-13|1132.80
#2008-05-14|1142.22
#2008-05-15|1155.25
#2008-05-16|1176.64
#2008-05-19|1188.72
#2008-05-20|1149.18
#2008-05-21|1154.52
#2008-05-22|1154.90
#2008-05-23|1125.57
#2008-05-26|1134.10
#2008-05-27|1110.17
#2008-05-28|1121.31
#2008-05-29|1125.73
#2008-05-30|1108.17
#2008-06-02|1098.18
#2008-06-03|1102.16
#2008-06-04|1089.39
#2008-06-05|1097.50
#2008-06-06| .
#2008-06-09|1080.65
#2008-06-10|1049.68
#2008-06-11|1015.05
#2008-06-12|1018.45
#2008-06-13|1012.87
#2008-06-16|1031.79
#2008-06-17|1029.80
#2008-06-18|1001.52
#2008-06-19|1001.20
#2008-06-20| .
#2008-06-23| 998.67
#2008-06-24| 983.81
#2008-06-25| 993.15
#2008-06-26| 974.06
#2008-06-27| 963.46
#2008-06-30| 950.96
#2008-07-01| 926.23
#2008-07-02| 892.98
#2008-07-03| 865.46
#2008-07-04| 866.79
#2008-07-07| 870.34
#2008-07-08| 827.95
#2008-07-09| 866.53
#2008-07-10| 863.21
#2008-07-11| 855.36
#2008-07-14| 857.00
#2008-07-15| 834.71
#2008-07-16| 833.62
#2008-07-17| 879.20
#2008-07-18| 880.72
#2008-07-21| 888.25
#2008-07-22| 877.12
#2008-07-23| 895.37
#2008-07-24| 831.34
#2008-07-25| 839.75
#2008-07-28| 848.03
#2008-07-29| 848.43
#2008-07-30| 883.27
#2008-07-31| 880.38
#2008-08-01| 846.60
#2008-08-04| 833.52
#2008-08-05| 848.19
#2008-08-06| 847.73
#2008-08-07| 857.64
#2008-08-08| 863.44
#2008-08-11| 867.34
#2008-08-12| 860.03
#2008-08-13| 841.15
#2008-08-14| 874.23
#2008-08-15| 869.13
#2008-08-18| 855.98
#2008-08-19| 819.12
#2008-08-20| 834.58
#2008-08-21| 824.84
#2008-08-22| 863.12
#2008-08-25| 861.40
#2008-08-26| 859.51
#2008-08-27| 866.49
#2008-08-28| 872.50
#2008-08-29| 881.86
#2008-09-01| 876.86
#2008-09-02| 867.38
#2008-09-03| 850.66
#2008-09-04| 816.69
#2008-09-05| 790.96
#2008-09-08| 820.98
#2008-09-09| 790.80
#2008-09-10| 792.64
#2008-09-11| 793.27
#2008-09-12| 818.36
#2008-09-15| 781.58
#2008-09-16| 757.37
#2008-09-17| 729.46
#2008-09-18| 710.54
#2008-09-19| 795.98
#2008-09-22| 775.45
#2008-09-23| 752.19
#2008-09-24| 733.56
#2008-09-25| 750.98
#2008-09-26| 738.57
#2008-09-29| 682.18
#2008-09-30| 718.06
#2008-10-01| 699.45
#2008-10-02| 688.31
#2008-10-03| 718.77
#2008-10-06| 669.24
#2008-10-07| 652.29
#2008-10-08| 603.22
#2008-10-09| 619.42
#2008-10-10| 585.94
#2008-10-13| 651.32
#2008-10-14| 671.73
#2008-10-15| 612.24
#2008-10-16| 588.56
#2008-10-17| 598.26
#2008-10-20| 608.32
#2008-10-21| 626.58
#2008-10-22| 617.77
#2008-10-23| 597.10
#2008-10-24| 552.73
#2008-10-27| 528.96
#2008-10-28| 514.50
#2008-10-29| 556.14
#2008-10-30| 579.79
#2008-10-31| 593.05
#2008-11-03| 606.25
#2008-11-04| 649.53
#2008-11-05| 632.35
#2008-11-06| 588.40
#2008-11-07| 596.16
#2008-11-10| 615.46
#2008-11-11| 586.69
#2008-11-12| 571.03
#2008-11-13| 566.08
#2008-11-14| 560.89
#2008-11-17| 550.42
#2008-11-18| 533.99
#2008-11-19| 496.28
#2008-11-20| 462.89
#2008-11-21| 455.58
#2008-11-24| 495.76
#2008-11-25| 479.65
#2008-11-26| 502.74
#2008-11-27| 511.97
#2008-11-28| 509.56
#2008-12-01| 479.02
#2008-12-02| 504.12
#2008-12-03| 496.18
#2008-12-04| 493.88
#2008-12-05| 465.81
#2008-12-08| 503.51
#2008-12-09| 528.69
#2008-12-10| 540.96
#2008-12-11| 527.08
#2008-12-12| 514.89
#2008-12-15| 512.98
#2008-12-16| 527.24
#2008-12-17| 516.42
#2008-12-18| 522.73
#2008-12-19| 520.62
#2008-12-22| 510.94
#2008-12-23| 514.59
#2008-12-24| .
#2008-12-25| .
#2008-12-26| .
#2008-12-29| 521.15
#2008-12-30| 532.61
#2008-12-31| .
#2009-01-01| .
#2009-01-02| 559.45
#2009-01-05| 572.64
#2009-01-06| .
#2009-01-07| 577.16
#2009-01-08| 570.72
#2009-01-09| 555.92
#2009-01-12| 549.62
#2009-01-13| 536.99
#2009-01-14| 507.62
#2009-01-15| 496.32
#2009-01-16| 513.29
#2009-01-19| 488.79
#2009-01-20| 476.50
#2009-01-21| 479.50
#2009-01-22| 476.55
#2009-01-23| 461.76
#2009-01-26| 474.21
#2009-01-27| 478.89
#2009-01-28| 499.32
#2009-01-29| 485.80
#2009-01-30| 478.94
#2009-02-02| 463.68
#2009-02-03| 475.26
#2009-02-04| 496.50
#2009-02-05| 496.31
#2009-02-06| 511.23
#2009-02-09| 534.32
#2009-02-10| 512.96
#2009-02-11| 509.22
#2009-02-12| 503.98
#2009-02-13| 512.02
#2009-02-16| 519.35
#2009-02-17| 509.55
#2009-02-18| 511.70
#2009-02-19| 517.47
#2009-02-20| 494.61
#2009-02-23| 474.00
#2009-02-24| 475.36
#2009-02-25| 468.84
#2009-02-26| 485.25
#2009-02-27| 474.97
#2009-03-02| 463.82
#2009-03-03| 454.00
#2009-03-04| 481.60
#2009-03-05| 469.68
#2009-03-06| 480.84
#2009-03-09| 461.60
#2009-03-10| 508.07
#2009-03-11| 515.16
#2009-03-12| 519.07
#2009-03-13| 509.35
#2009-03-16| 514.41
#2009-03-17| 503.97
#2009-03-18| 504.17
#2009-03-19| 511.47
#2009-03-20| 529.24
#2009-03-23| 542.04
#2009-03-24| 529.82
#2009-03-25| 528.04
#2009-03-26| 532.22
#2009-03-27| 527.73
#2009-03-30| 512.84
#2009-03-31| 508.62
#2009-04-01| 507.34
#2009-04-02| 533.92
#2009-04-03| 550.11
#2009-04-06| 557.06
#2009-04-07| 560.81
#2009-04-08| 576.70
#2009-04-09| 572.84
#2009-04-10| .
#2009-04-13| .
#2009-04-14| 611.22
#2009-04-15| 619.67
#2009-04-16| 634.19
#2009-04-17| 642.27
#2009-04-20| 615.31
#2009-04-21| 606.33
#2009-04-22| 627.84
#2009-04-23| 643.15
#2009-04-24| 659.77
#2009-04-27| 641.21
#2009-04-28| 632.32
#2009-04-29| 631.57
#2009-04-30| 634.99
#2009-05-01| .
#2009-05-04| 677.88
#2009-05-05| 685.51
#2009-05-06| 707.06
#2009-05-07| 714.43
#2009-05-08| 718.79
#2009-05-11| 721.10
#2009-05-12| 697.63
#2009-05-13| 678.35
#2009-05-14| 666.46
#2009-05-15| 667.20
#2009-05-18| 681.53
#2009-05-19| 718.86
#2009-05-20| 724.91
#2009-05-21| .
#2009-05-22| 715.59
#2009-05-25| 700.73
#2009-05-26| 710.14
#2009-05-27| 718.02
#2009-05-28| 715.02
#2009-05-29| 712.76
#2009-06-01| 740.38
#2009-06-02| 755.07
#2009-06-03| 738.16
#2009-06-04| 734.51
#2009-06-05| 742.58
#2009-06-08| 725.47
#2009-06-09| 724.34
#2009-06-10| 745.41
#2009-06-11| 749.30
#2009-06-12| 751.82
#2009-06-15| 723.35
#2009-06-16| 726.12
#2009-06-17| 695.97
#2009-06-18| 685.12
#2009-06-19| .
#2009-06-22| 656.17
#2009-06-23| 658.66
#2009-06-24| 672.31
#2009-06-25| 674.38
#2009-06-26| 671.42
#2009-06-29| 682.69
#2009-06-30| 677.09
#2009-07-01| 691.79
#2009-07-02| 679.30
#2009-07-03| 669.89
#2009-07-06| 657.37
#2009-07-07| 661.02
#2009-07-08| 648.09
#2009-07-09| 646.32
#2009-07-10| 634.98
#2009-07-13| 646.57
#2009-07-14| 666.59
#2009-07-15| 694.66
#2009-07-16| 702.76
#2009-07-17| 714.83
#2009-07-20| 738.65
#2009-07-21| 755.04
#2009-07-22| 743.45
#2009-07-23| 765.50
#2009-07-24| 771.00
#2009-07-27| 752.34
#2009-07-28| 740.22
#2009-07-29| 731.62
#2009-07-30| 754.28
#2009-07-31| 754.86
#2009-08-03| 783.48
#2009-08-04| 782.67
#2009-08-05| 794.47
#2009-08-06| 806.36
#2009-08-07| 811.12
#2009-08-10| 803.06
#2009-08-11| 786.88
#2009-08-12| 776.73
#2009-08-13| 800.79
#2009-08-14| 792.48
#2009-08-17| 773.50
#2009-08-18| 787.67
#2009-08-19| 771.60
#2009-08-20| 788.31
#2009-08-21| 792.43
#2009-08-24| 803.96
#2009-08-25| 799.27
#2009-08-26| 794.99
#2009-08-27| 788.48
#2009-08-28| 810.91
#2009-08-31| 792.35
#2009-09-01| 778.22
#2009-09-02| 763.43
#2009-09-03| 775.86
#2009-09-04| 774.53
#2009-09-07| 792.45
#2009-09-08| 802.25
#2009-09-09| 825.32
#2009-09-10| 816.36
#2009-09-11| 834.09
#2009-09-14| 833.69
#2009-09-15| 838.62
#2009-09-16| 850.40
#2009-09-17| 854.07
#2009-09-18| 842.39
#2009-09-21| 833.27
#2009-09-22| 845.82
#2009-09-23| 842.22
#2009-09-24| 809.78
#2009-09-25| 805.16
#2009-09-28| 808.70
#2009-09-29| 809.24
#2009-09-30| 806.57
#2009-10-01| 792.82
#2009-10-02| 773.94
#2009-10-05| 784.08
#2009-10-06| 803.33
#2009-10-07| 800.37
#2009-10-08| 815.62
#2009-10-09| 814.97
#2009-10-12| 819.12
#2009-10-13| 826.09
#2009-10-14| 843.21
#2009-10-15| 837.76
#2009-10-16| 852.97
#2009-10-19| 863.22
#2009-10-20| 852.79
#2009-10-21| 853.11
#2009-10-22| 842.35
#2009-10-23| 841.65
#2009-10-26| 845.39
#2009-10-27| 839.40
#2009-10-28| 808.29
#2009-10-29| 831.47
#2009-10-30| 858.46
#2009-11-02| 840.72
#2009-11-03| 829.71
#2009-11-04| 849.64
#2009-11-05| 850.49
#2009-11-06| 848.11
#2009-11-09| 860.59
#2009-11-10| 853.53
#2009-11-11| 870.16
#2009-11-12| 876.10
#2009-11-13| 876.19
#2009-11-16| 892.92
#2009-11-17| 897.50
#2009-11-18| 900.58
#2009-11-19| 882.75
#2009-11-20| 892.76
#2009-11-23| 902.32
#2009-11-24| 879.08
#2009-11-25| 895.77
#2009-11-26| 870.97
#2009-11-27| 875.49
#2009-11-30| 865.93
#2009-12-01| 888.31
#2009-12-02| 883.15
#2009-12-03| 888.82
#2009-12-04| 879.89
#2009-12-07| 876.62
#2009-12-08| 887.85
#2009-12-09| 879.41
#2009-12-10| 887.99
#2009-12-11| 887.00
#2009-12-14| 884.71
#2009-12-15| 882.40
#2009-12-16| 887.55
#2009-12-17| 887.06
#2009-12-18| 869.85
#2009-12-21| 884.58
#2009-12-22| 887.57
#2009-12-23| 894.85
#2009-12-24| .
#2009-12-25| .
#2009-12-28| 897.08
#2009-12-29| 904.45
#2009-12-30| 906.26
#2009-12-31| .
#2010-01-01| .
#2010-01-04| 918.06
#2010-01-05| 934.03
#2010-01-06| .
#2010-01-07| 956.62
#2010-01-08| 954.61
#2010-01-11| 944.22
#2010-01-12| 946.51
#2010-01-13| 943.58
#2010-01-14| 947.79
#2010-01-15| 932.49
#2010-01-18| 948.68
#2010-01-19| 956.72
#2010-01-20| 932.98
#2010-01-21| 926.93
#2010-01-22| 922.98
#2010-01-25| 924.20
#2010-01-26| 909.65
#2010-01-27| 913.10
#2010-01-28| 897.00
#2010-01-29| 901.88
#2010-02-01| 910.58
#2010-02-02| 933.81
#2010-02-03| 928.50
#2010-02-04| 903.75
#2010-02-05| 885.30
#2010-02-08| 875.66
#2010-02-09| 884.81
#2010-02-10| 875.95
#2010-02-11| 874.98
#2010-02-12| 859.99
#2010-02-15| 856.16
#2010-02-16| 885.92
#2010-02-17| 887.01
#2010-02-18| 878.70
#2010-02-19| 880.31
#2010-02-22| 886.05
#2010-02-23| 879.14
#2010-02-24| 873.41
#2010-02-25| 869.39
#2010-02-26| 873.38
#2010-03-01| 891.35
#2010-03-02| 898.96
#2010-03-03| 911.49
#2010-03-04| 905.80
#2010-03-05| 911.65
#2010-03-08| 927.32
#2010-03-09| 927.17
#2010-03-10| 936.95
#2010-03-11| 933.57
#2010-03-12| 956.59
#2010-03-15| 937.91
#2010-03-16| 941.15
#2010-03-17| 943.27
#2010-03-18| 937.35
#2010-03-19| 936.92
#2010-03-22| 946.45
#2010-03-23| 951.00
#2010-03-24| 952.35
#2010-03-25| 961.26
#2010-03-26| 974.95
#2010-03-29| 976.37
#2010-03-30| 983.52
#2010-03-31| 994.56
#2010-04-01| 988.57
#2010-04-02| .
#2010-04-05| .
#2010-04-06|1032.80
#2010-04-07|1031.33
#2010-04-08|1020.40
#2010-04-09|1017.98
#2010-04-12|1025.92
#2010-04-13|1016.47
#2010-04-14|1021.61
#2010-04-15|1019.12
#2010-04-16|1007.16
#2010-04-19| 996.50
#2010-04-20|1015.69
#2010-04-21|1009.96
#2010-04-22| 996.46
#2010-04-23|1002.74
#2010-04-26|1012.64
#2010-04-27| 977.33
#2010-04-28| 965.34
#2010-04-29| 977.50
#2010-04-30| 969.55
#2010-05-03| 963.27
#2010-05-04| 964.98
#2010-05-05| 929.10
#2010-05-06| 919.36
#2010-05-07| 895.68
#2010-05-10| 941.13
#2010-05-11| 917.68
#2010-05-12| 947.83
#2010-05-13| .
#2010-05-14| 921.95
#2010-05-17| 910.83
#2010-05-18| 921.21
#2010-05-19| 895.83
#2010-05-20| 875.75
#2010-05-21| 875.60
#2010-05-24| 878.89
#2010-05-25| 854.53
#2010-05-26| 874.54
#2010-05-27| 903.82
#2010-05-28| 906.09
#2010-05-31| 915.57
#2010-06-01| 903.16
#2010-06-02| 913.79
#2010-06-03| 928.30
#2010-06-04| 907.29
#2010-06-07| 882.67
#2010-06-08| 871.83
#2010-06-09| 887.51
#2010-06-10| 908.10
#2010-06-11| 919.00
#2010-06-14| 930.37
#2010-06-15| 934.13
#2010-06-16| 932.92
#2010-06-17| 920.54
#2010-06-18| 931.90
#2010-06-21| 942.74
#2010-06-22| 936.89
#2010-06-23| 930.43
#2010-06-24| 913.91
#2010-06-25| .
#2010-06-28| 905.29
#2010-06-29| 875.52
#2010-06-30| 857.60
#2010-07-01| 841.10
#2010-07-02| 841.74
#2010-07-05| 817.60
#2010-07-06| 869.17
#2010-07-07| 883.06
#2010-07-08| 877.69
#2010-07-09| 883.34
#2010-07-12| 876.03
#2010-07-13| 887.30
#2010-07-14| 891.60
#2010-07-15| 878.54
#2010-07-16| 875.73
#2010-07-19| 873.34
#2010-07-20| 867.56
#2010-07-21| 885.83
#2010-07-22| 874.09
#2010-07-23| 876.66
#2010-07-26| 881.23
#2010-07-27| 882.50
#2010-07-28| 869.17
#2010-07-29| 871.88
#2010-07-30| 866.96
#2010-08-02| 877.60
#2010-08-03| 885.76
#2010-08-04| 893.58
#2010-08-05| 903.01
#2010-08-06| 902.62
#2010-08-09| 907.55
#2010-08-10| 895.73
#2010-08-11| 873.97
#2010-08-12| 868.73
#2010-08-13| 874.37
#2010-08-16| 868.95
#2010-08-17| 882.02
#2010-08-18| 875.53
#2010-08-19| 873.89
#2010-08-20| 859.34
#2010-08-23| 864.44
#2010-08-24| 846.34
#2010-08-25| 843.81
#2010-08-26| 849.32
#2010-08-27| 861.90
#2010-08-30| 854.50
#2010-08-31| 861.24
#2010-09-01| 885.55
#2010-09-02| 903.76
#2010-09-03| 904.31
#2010-09-06| 908.43
#2010-09-07| 909.12
#2010-09-08| 925.96
#2010-09-09| 923.54
#2010-09-10| 931.44
#2010-09-13| 942.59
#2010-09-14| 933.69
#2010-09-15| 933.18
#2010-09-16| 940.66
#2010-09-17| 948.11
#2010-09-20| 952.66
#2010-09-21| 950.51
#2010-09-22| 939.44
#2010-09-23| 925.48
#2010-09-24| 947.68
#2010-09-27| 945.49
#2010-09-28| 956.73
#2010-09-29| 947.70
#2010-09-30| 950.12
#2010-10-01| 948.70
#2010-10-04| 943.37
#2010-10-05| 966.68
#2010-10-06| 978.09
#2010-10-07| 976.87
#2010-10-08| 977.17
#2010-10-11| 984.43
#2010-10-12| 974.48
#2010-10-13| 986.86
#2010-10-14| 984.83
#2010-10-15| 992.45
#2010-10-18| 986.07
#2010-10-19| 959.47
#2010-10-20| 974.77
#2010-10-21|1001.41
#2010-10-22|1001.14
#2010-10-25|1017.00
#2010-10-26|1018.38
#2010-10-27|1005.30
#2010-10-28| 978.35
#2010-10-29| 977.02
#2010-11-01| 968.58
#2010-11-02| 977.26
#2010-11-03| 975.09
#2010-11-04| 989.19
#2010-11-05| 993.78
#2010-11-08|1005.16
#2010-11-09|1019.62
#2010-11-10|1014.33
#2010-11-11|1005.51
#2010-11-12| 997.55
#2010-11-15| 998.83
#2010-11-16| 972.48
#2010-11-17| 974.27
#2010-11-18| 990.15
#2010-11-19| 991.96
#2010-11-22| 988.69
#2010-11-23| 970.09
#2010-11-24| 977.25
#2010-11-25| 979.68
#2010-11-26| 989.44
#2010-11-29| 976.35
#2010-11-30| 983.02
#2010-12-01|1009.98
#2010-12-02|1017.63
#2010-12-03|1029.76
#2010-12-06|1037.23
#2010-12-07|1050.25
#2010-12-08|1043.96
#2010-12-09|1038.44
#2010-12-10|1042.31
#2010-12-13|1061.25
#2010-12-14|1068.33
#2010-12-15|1071.00
#2010-12-16|1050.00
#2010-12-17|1071.48
#2010-12-20|1069.83
#2010-12-21|1096.72
#2010-12-22|1102.11
#2010-12-23|1089.18
#2010-12-24| .
#2010-12-27|1096.76
#2010-12-28|1098.80
#2010-12-29|1110.31
#2010-12-30|1121.26
#2010-12-31| .
#2011-01-03|1136.21
#2011-01-04|1136.20
#2011-01-05|1133.04
#2011-01-06| .
#2011-01-07|1124.87
#2011-01-10|1114.13
#2011-01-11|1131.39
#2011-01-12|1172.56
#2011-01-13|1155.63
#2011-01-14|1141.49
#2011-01-17|1128.21
#2011-01-18|1142.11
#2011-01-19|1125.77
#2011-01-20|1097.91
#2011-01-21|1115.06
#2011-01-24|1114.20
#2011-01-25|1115.23
#2011-01-26|1128.05
#2011-01-27|1137.00
#2011-01-28|1114.51
#2011-01-31|1105.84
#2011-02-01|1128.29
#2011-02-02|1102.65
#2011-02-03|1091.34
#2011-02-04|1106.82
#2011-02-07|1114.38
#2011-02-08|1102.56
#2011-02-09|1104.38
#2011-02-10|1089.20
#2011-02-11|1088.51
#2011-02-14|1094.85
#2011-02-15|1080.74
#2011-02-16|1084.48
#2011-02-17|1066.75
#2011-02-18|1067.95
#2011-02-21|1058.71
#2011-02-22|1047.48
#2011-02-23|1033.99
#2011-02-24|1049.97
#2011-02-25|1058.52
#2011-02-28|1072.14
#2011-03-01|1080.79
#2011-03-02|1073.02
#2011-03-03|1089.36
#2011-03-04|1083.38
#2011-03-07|1090.19
#2011-03-08|1079.75
#2011-03-09|1061.86
#2011-03-10|1054.44
#2011-03-11|1042.55
#2011-03-14|1031.24
#2011-03-15|1002.79
#2011-03-16|1003.78
#2011-03-17|1025.41
#2011-03-18|1034.96
#2011-03-21|1047.53
#2011-03-22|1055.22
#2011-03-23|1056.74
#2011-03-24|1075.52
#2011-03-25|1082.05
#2011-03-28|1080.50
#2011-03-29|1076.63
#2011-03-30|1090.20
#2011-03-31|1093.98
#2011-04-01|1106.52
#2011-04-04|1112.42
#2011-04-05|1119.39
#2011-04-06|1123.14
#2011-04-07|1119.83
#2011-04-08|1121.51
#2011-04-11|1120.97
#2011-04-12|1104.60
#2011-04-13|1086.53
#2011-04-14|1086.52
#2011-04-15|1085.10
#2011-04-18|1061.61
#2011-04-19|1072.14
#2011-04-20|1070.48
#2011-04-21|1087.15
#2011-04-22| .
#2011-04-25| .
#2011-04-26|1096.81
#2011-04-27|1094.40
#2011-04-28|1091.87
#2011-04-29|1122.16
#2011-05-02|1128.76
#2011-05-03|1118.07
#2011-05-04|1076.26
#2011-05-05|1069.59
#2011-05-06|1085.32
#2011-05-09|1083.94
#2011-05-10|1097.70
#2011-05-11|1085.84
#2011-05-12|1069.40
#2011-05-13|1075.39
#2011-05-16|1067.40
#2011-05-17|1061.16
#2011-05-18|1062.59
#2011-05-19|1066.20
#2011-05-20|1071.91
#2011-05-23|1054.06
#2011-05-24|1061.11
#2011-05-25|1060.29
#2011-05-26|1037.11
#2011-05-27|1047.28
#2011-05-30|1039.54
#2011-05-31|1053.39
#2011-06-01|1048.94
#2011-06-02| .
#2011-06-03|1032.15
#2011-06-06| .
#2011-06-07|1022.52
#2011-06-08|1006.31
#2011-06-09|1005.86
#2011-06-10| 990.25
#2011-06-13| 986.47
#2011-06-14| 988.98
#2011-06-15| 981.67
#2011-06-16| 967.27
#2011-06-17| 971.75
#2011-06-20| 955.46
#2011-06-21| 971.90
#2011-06-22| 968.22
#2011-06-23| 949.19
#2011-06-24| .
#2011-06-27| 954.71
#2011-06-28| 957.22
#2011-06-29| 981.83
#2011-06-30|1000.00
#2011-07-01|1001.69
#2011-07-04|1007.72
#2011-07-05|1001.94
#2011-07-06| 991.62
#2011-07-07|1011.19
#2011-07-08| 995.16
#2011-07-11| 972.46
#2011-07-12| 957.57
#2011-07-13| 975.92
#2011-07-14| 959.53
#2011-07-15| 940.52
#2011-07-18| 920.79
#2011-07-19| 940.06
#2011-07-20| 954.82
#2011-07-21| 951.38
#2011-07-22| 964.00
#2011-07-25| 951.64
#2011-07-26| 944.69
#2011-07-27| 934.66
#2011-07-28| 923.08
#2011-07-29| 918.70
#2011-08-01| 898.91
#2011-08-02| 869.93
#2011-08-03| 825.71
#2011-08-04| 767.77
#2011-08-05| 753.82
#2011-08-08| 702.08
#2011-08-09| 744.53
#2011-08-10| 712.42
#2011-08-11| 751.97
#2011-08-12| 772.19
#2011-08-15| 782.62
#2011-08-16| 764.55
#2011-08-17| 759.50
#2011-08-18| 709.51
#2011-08-19| 689.62
#2011-08-22| 693.12
#2011-08-23| 696.52
#2011-08-24| 709.51
#2011-08-25| 706.71
#2011-08-26| 705.28
#2011-08-29| 722.01
#2011-08-30| 738.43
#2011-08-31| 769.35
#2011-09-01| 765.43
#2011-09-02| 741.26
#2011-09-05| 691.51
#2011-09-06| 691.33
#2011-09-07| 716.61
#2011-09-08| 732.28
#2011-09-09| 700.79
#2011-09-12| 677.92
#2011-09-13| 685.25
#2011-09-14| 692.68
#2011-09-15| 728.87
#2011-09-16| 727.68
#2011-09-19| 699.31
#2011-09-20| 723.67
#2011-09-21| 705.08
#2011-09-22| 666.21
#2011-09-23| 647.62
#2011-09-26| 633.16
#2011-09-27| 673.97
#2011-09-28| 659.06
#2011-09-29| 662.09
#2011-09-30| 652.32
#2011-10-03| 646.26
#2011-10-04| 611.39
#2011-10-05| 640.30
#2011-10-06| 664.88
#2011-10-07| 664.26
#2011-10-10| 688.35
#2011-10-11| 689.31
#2011-10-12| 713.26
#2011-10-13| 692.19
#2011-10-14| 709.01
#2011-10-17| 690.79
#2011-10-18| 686.80
#2011-10-19| 684.52
#2011-10-20| 668.09
#2011-10-21| 690.37
#2011-10-24| 724.36
#2011-10-25| 730.15
#2011-10-26| 736.20
#2011-10-27| 765.11
#2011-10-28| 783.51
#2011-10-31| 750.50
#2011-11-01| 702.57
#2011-11-02| 732.89
#2011-11-03| 754.38
#2011-11-04| 761.33
#2011-11-07| 739.17
#2011-11-08| 744.45
#2011-11-09| 723.65
#2011-11-10| 717.60
#2011-11-11| 746.30
#2011-11-14| 740.88
#2011-11-15| 725.69
#2011-11-16| 727.50
#2011-11-17| 708.00
#2011-11-18| 701.82
#2011-11-21| 667.27
#2011-11-22| 664.53
#2011-11-23| 650.30
#2011-11-24| 657.31
#2011-11-25| 663.80
#2011-11-28| 701.14
#2011-11-29| 706.04
#2011-11-30| 751.40
#2011-12-01| 751.44
#2011-12-02| 760.77
#2011-12-05| 776.15
#2011-12-06| 767.81
#2011-12-07| 766.34
#2011-12-08| 738.70
#2011-12-09| 757.39
#2011-12-12| 734.01
#2011-12-13| 748.65
#2011-12-14| 721.68
#2011-12-15| 718.89
#2011-12-16| 717.52
#2011-12-19| 716.39
#2011-12-20| 746.74
#2011-12-21| 754.69
#2011-12-22| 761.99
#2011-12-23| 770.30
#2011-12-26| .
#2011-12-27| 770.56
#2011-12-28| 763.39
#2011-12-29| 764.22
#2011-12-30| 772.11
#2012-01-02| 794.37
#2012-01-03| 823.32
#2012-01-04| 822.40
#2012-01-05| 822.95
#2012-01-06| .
#2012-01-09| 823.81
#2012-01-10| 847.58
#2012-01-11| 851.22
#2012-01-12| 855.00
#2012-01-13| 846.24
#2012-01-16| 860.34
#2012-01-17| 880.31
#2012-01-18| 884.23
#2012-01-19| 897.94
#2012-01-20| 893.27
#2012-01-23| 898.25
#2012-01-24| 881.22
#2012-01-25| 884.65
#2012-01-26| 903.61
#2012-01-27| 894.40
#2012-01-30| 868.70
#2012-01-31| 872.16
#2012-02-01| 892.50
#2012-02-02| 899.11
#2012-02-03| 906.51
#2012-02-06| 899.34
#2012-02-07| 892.32
#2012-02-08| 903.17
#2012-02-09| 902.26
#2012-02-10| 864.82
#2012-02-13| 870.07
#2012-02-14| 855.10
#2012-02-15| 859.80
#2012-02-16| 863.87
#2012-02-17| 873.88
#2012-02-20| 894.01
#2012-02-21| 888.34
#2012-02-22| 876.83
#2012-02-23| 872.31
#2012-02-24| 879.26
#2012-02-27| 866.42
#2012-02-28| 872.39
#2012-02-29| 870.93
#2012-03-01| 869.47
#2012-03-02| 868.88
#2012-03-05| 846.42
#2012-03-06| 809.00
#2012-03-07| 817.35
#2012-03-08| 833.95
#2012-03-09| 846.34
#2012-03-12| 836.33
#2012-03-13| 854.14
#2012-03-14| 855.40
#2012-03-15| 854.81
#2012-03-16| 860.72
#2012-03-19| 864.66
#2012-03-20| 840.94
#2012-03-21| 826.77
#2012-03-22| 812.37
#2012-03-23| 819.36
#2012-03-26| 836.69
#2012-03-27| 823.88
#2012-03-28| 805.37
#2012-03-29| 794.08
#2012-03-30| 804.17
#2012-04-02| 814.98
#2012-04-03| 812.07
#2012-04-04| 780.63
#2012-04-05| 783.36
#2012-04-06| .
#2012-04-09| .
#2012-04-10| 762.27
#2012-04-11| 775.93
#2012-04-12| 797.36
#2012-04-13| 780.42
#2012-04-16| 782.63
#2012-04-17| 805.09
#2012-04-18| 796.93
#2012-04-19| 797.15
#2012-04-20| 805.15
#2012-04-23| 772.03
#2012-04-24| 775.25
#2012-04-25| 792.92
#2012-04-26| 792.76
#2012-04-27| 820.00
#2012-04-30| 832.09
#2012-05-01| .
#2012-05-02| 825.64
#2012-05-03| 817.70
#2012-05-04| 790.65
#2012-05-07| 791.05
#2012-05-08| 780.37
#2012-05-09| 779.68
#2012-05-10| 792.42
#2012-05-11| 792.01
#2012-05-14| 768.85
#2012-05-15| 754.11
#2012-05-16| 740.49
#2012-05-17| .
#2012-05-18| 725.52
#2012-05-21| 747.95
#2012-05-22| 766.54
#2012-05-23| 733.75
#2012-05-24| 740.97
#2012-05-25| 737.42
#2012-05-28| 740.88
#2012-05-29| 758.36
#2012-05-30| 741.43
#2012-05-31| 725.55
#2012-06-01| 706.60
#2012-06-04| 698.15
#2012-06-05| 701.31
#2012-06-06| .
#2012-06-07| 736.68
#2012-06-08| 728.63
#2012-06-11| 726.30
#2012-06-12| 724.34
#2012-06-13| 708.88
#2012-06-14| 704.83
#2012-06-15| 722.65
#2012-06-18| 723.62
#2012-06-19| 743.50
#2012-06-20| 755.37
#2012-06-21| 756.70
#2012-06-22| .
#2012-06-25| 724.41
#2012-06-26| 717.94
#2012-06-27| 720.70
#2012-06-28| 710.07
#2012-06-29| 743.42
#2012-07-02| 748.91
#2012-07-03| 766.93
#2012-07-04| 768.16
#2012-07-05| 770.72
#2012-07-06| 753.07
#2012-07-09| 746.55
#2012-07-10| 754.00
#2012-07-11| 747.35
#2012-07-12| 735.35
#2012-07-13| 748.46
#2012-07-16| 752.25
#2012-07-17| 739.56
#2012-07-18| 742.22
#2012-07-19| 760.15
#2012-07-20| 744.17
#2012-07-23| 717.59
#2012-07-24| 719.06
#2012-07-25| 719.95
#2012-07-26| 726.97
#2012-07-27| 741.56
#2012-07-30| 753.04
#2012-07-31| 749.38
#2012-08-01| 739.97
#2012-08-02| 728.03
#2012-08-03| 750.30
#2012-08-06| 754.82
#2012-08-07| 763.32
#2012-08-08| 765.66
#2012-08-09| 768.32
#2012-08-10| 763.94
#2012-08-13| 757.43
#2012-08-14| 755.55
#2012-08-15| 740.04
#2012-08-16| 746.16
#2012-08-17| 757.37
#2012-08-20| 749.27
#2012-08-21| 753.14
#2012-08-22| 736.95
#2012-08-23| 736.75
#2012-08-24| 732.12
#2012-08-27| 728.86
#2012-08-28| 713.88
#2012-08-29| 709.71
#2012-08-30| 699.56
#2012-08-31| 706.45
#2012-09-03| 715.36
#2012-09-04| 706.36
#2012-09-05| 713.93
#2012-09-06| 735.67
#2012-09-07| 753.21
#2012-09-10| 759.04
#2012-09-11| 763.54
#2012-09-12| 769.08
#2012-09-13| 768.48
#2012-09-14| 803.08
#2012-09-17| 788.35
#2012-09-18| 778.54
#2012-09-19| 774.21
#2012-09-20| 764.74
#2012-09-21| 768.66
#2012-09-24| 760.92
#2012-09-25| 760.54
#2012-09-26| 746.96
#2012-09-27| 748.44
#2012-09-28| 746.12
#2012-10-01| 756.42
#2012-10-02| 753.67
#2012-10-03| 750.09
#2012-10-04| 747.47
#2012-10-05| 761.37
#2012-10-08| 748.05
#2012-10-09| 745.02
#2012-10-10| 740.79
#2012-10-11| 753.32
#2012-10-12| 749.65
#2012-10-15| 747.94
#2012-10-16| 756.88
#2012-10-17| 770.77
#2012-10-18| 777.71
#2012-10-19| 771.60
#2012-10-22| 768.85
#2012-10-23| 759.97
#2012-10-24| 768.04
#2012-10-25| 766.45
#2012-10-26| 772.18
#2012-10-29| 768.12
#2012-10-30| 772.04
#2012-10-31| 769.95
#2012-11-01| 780.90
#2012-11-02| 789.62
#2012-11-05| 780.97
#2012-11-06| 786.90
#2012-11-07| 774.81
#2012-11-08| 771.55
#2012-11-09| 771.85
#2012-11-12| 769.55
#2012-11-13| 763.23
#2012-11-14| 753.90
#2012-11-15| 744.32
#2012-11-16| 742.10
#2012-11-19| 764.20
#2012-11-20| 767.82
#2012-11-21| 768.37
#2012-11-22| 776.74
#2012-11-23| 781.94
#2012-11-26| 774.59
#2012-11-27| 778.29
#2012-11-28| 778.19
#2012-11-29| 796.30
#2012-11-30| 797.67
#2012-12-03| 797.85
#2012-12-04| 798.25
#2012-12-05| 809.80
#2012-12-06| 823.35
#2012-12-07| 816.33
#2012-12-10| 819.10
#2012-12-11| 822.70
#2012-12-12| 819.03
#2012-12-13| 804.68
#2012-12-14| 808.63
#2012-12-17| 813.73
#2012-12-18| 829.60
#2012-12-19| 832.26
#2012-12-20| 828.61
#2012-12-21| 825.15
#2012-12-24| .
#2012-12-25| .
#2012-12-26| .
#2012-12-27| 823.61
#2012-12-28| 823.04
#2012-12-31| .
#2013-01-01| .
#2013-01-02| 849.16
#2013-01-03| 851.75
#2013-01-04| 849.51
#2013-01-07| 842.58
#2013-01-08| 839.57
#2013-01-09| 838.18
#2013-01-10| 827.32
#2013-01-11| 827.67
#2013-01-14| 831.32
#2013-01-15| 821.58
#2013-01-16| 820.70
#2013-01-17| 833.43
#2013-01-18| 828.83
#2013-01-21| 831.30
#2013-01-22| 831.61
#2013-01-23| 832.02
#2013-01-24| 841.73
#2013-01-25| 839.85
#2013-01-28| 831.14
#2013-01-29| 835.29
#2013-01-30| 832.86
#2013-01-31| 826.23
#2013-02-01| 835.25
#2013-02-04| 819.45
#2013-02-05| 820.91
#2013-02-06| 819.05
#2013-02-07| 817.09
#2013-02-08| 804.52
#2013-02-11| 806.52
#2013-02-12| 805.22
#2013-02-13| 815.87
#2013-02-14| 810.50
#2013-02-15| 808.17
#2013-02-18| 805.70
#2013-02-19| 813.77
#2013-02-20| 813.81
#2013-02-21| 799.58
#2013-02-22| 805.88
#2013-02-25| 809.13
#2013-02-26| 801.53
#2013-02-27| 813.55
#2013-02-28| 811.01
#2013-03-01| 805.46
#2013-03-04| 800.03
#2013-03-05| 809.52
#2013-03-06| 802.13
#2013-03-07| 804.33
#2013-03-08| 809.50
#2013-03-11| 808.69
#2013-03-12| 804.27
#2013-03-13| 802.07
#2013-03-14| 800.36
#2013-03-15| 795.10
#2013-03-18| 787.76
#2013-03-19| 776.38
#2013-03-20| 778.96
#2013-03-21| 778.30
#2013-03-22| 778.05
#2013-03-25| 780.28
#2013-03-26| 783.54
#2013-03-27| 786.21
#2013-03-28| 785.69
#2013-03-29| .
#2013-04-01| .
#2013-04-02| 784.71
#2013-04-03| 775.94
#2013-04-04| 769.02
#2013-04-05| 761.49
#2013-04-08| 758.87
#2013-04-09| 773.10
#2013-04-10| 785.58
#2013-04-11| 777.20
#2013-04-12| 767.46
#2013-04-15| 744.45
#2013-04-16| 740.24
#2013-04-17| 727.60
#2013-04-18| 727.59
#2013-04-19| 730.81
#2013-04-22| 725.01
#2013-04-23| 747.20
#2013-04-24| 750.72
#2013-04-25| 764.47
#2013-04-26| 766.34
#2013-04-29| 767.00
#2013-04-30| 766.04
#2013-05-01| .
#2013-05-02| 760.98
#2013-05-03| 770.99
#2013-05-06| 763.28
#2013-05-07| 762.90
#2013-05-08| 764.77
#2013-05-09| .
#2013-05-10| 762.59
#2013-05-13| 764.78
#2013-05-14| 759.85
#2013-05-15| 762.02
#2013-05-16| 762.04
#2013-05-17| 762.30
#2013-05-20| 757.34
#2013-05-21| 767.78
#2013-05-22| 775.48
#2013-05-23| 757.63
#2013-05-24| 755.07
#2013-05-27| 758.42
#2013-05-28| 765.69
#2013-05-29| 757.94
#2013-05-30| 764.97
#2013-05-31| 758.71
#2013-06-03| 752.58
#2013-06-04| 745.59
#2013-06-05| 735.75
#2013-06-06| .
#2013-06-07| 738.82
#2013-06-10| 732.37
#2013-06-11| 724.00
#2013-06-12| 720.47
#2013-06-13| 725.98
#2013-06-14| 736.09
#2013-06-17| 736.40
#2013-06-18| 732.82
#2013-06-19| 723.28
#2013-06-20| 702.40
#2013-06-21| .
#2013-06-24| 684.82
#2013-06-25| 693.07
#2013-06-26| 695.78
#2013-06-27| 706.63
#2013-06-28| 706.68
#2013-07-01| 705.76
#2013-07-02| 704.00
#2013-07-03| 695.12
#2013-07-04| 707.31
#2013-07-05| 696.76
#2013-07-08| 697.21
#2013-07-09| 708.65
#2013-07-10| 708.38
#2013-07-11| 726.88
#2013-07-12| 729.03
#2013-07-15| 724.93
#2013-07-16| 730.36
#2013-07-17| 739.21
#2013-07-18| 735.21
#2013-07-19| 724.23
#2013-07-22| 720.36
#2013-07-23| 734.38
#2013-07-24| 737.05
#2013-07-25| 733.15
#2013-07-26| 734.86
#2013-07-29| 735.03
#2013-07-30| 738.58
#2013-07-31| 736.39
#2013-08-01| 746.96
#2013-08-02| 745.31
#2013-08-05| 746.00
#2013-08-06| 737.94
#2013-08-07| 734.44
#2013-08-08| 743.40
#2013-08-09| 766.00
#2013-08-12| 770.51
#2013-08-13| 783.61
#2013-08-14| 781.27
#2013-08-15| 774.79
#2013-08-16| 785.79
#2013-08-19| 788.41
#2013-08-20| 779.86
#2013-08-21| 772.53
#2013-08-22| 781.79
#2013-08-23| 782.25
#2013-08-26| 783.46
#2013-08-27| 772.91
#2013-08-28| 767.89
#2013-08-29| 768.08
#2013-08-30| 762.36
#2013-09-02| 776.38
#2013-09-03| 782.69
#2013-09-04| 786.04
#2013-09-05| 792.54
#2013-09-06| 798.85
#2013-09-09| 798.53
#2013-09-10| 814.02
#2013-09-11| 812.28
#2013-09-12| 808.80
#2013-09-13| 802.97
#2013-09-16| 807.30
#2013-09-17| 808.67
#2013-09-18| 807.43
#2013-09-19| 809.71
#2013-09-20| 802.56
#2013-09-23| 794.75
#2013-09-24| 798.19
#2013-09-25| 794.70
#2013-09-26| 793.83
#2013-09-27| 782.83
#2013-09-30| 774.87
#2013-10-01| 770.92
#2013-10-02| 776.47
#2013-10-03| 769.62
#2013-10-04| 766.46
#2013-10-07| 753.81
#2013-10-08| 751.24
#2013-10-09| 747.60
#2013-10-10| 770.96
#2013-10-11| 770.95
#2013-10-14| 773.05
#2013-10-15| 787.87
#2013-10-16| 790.14
#2013-10-17| 787.00
#2013-10-18| 792.26
#2013-10-21| 800.42
#2013-10-22| 805.30
#2013-10-23| 801.44
#2013-10-24| 809.93
#2013-10-25| 800.31
#2013-10-28| 797.74
#2013-10-29| 796.30
#2013-10-30| 810.44
#2013-10-31| 804.55
#2013-11-01| 804.05
#2013-11-04| 812.71
#2013-11-05| 818.34
#2013-11-06| 824.81
#2013-11-07| 830.03
#2013-11-08| 828.46
#2013-11-11| 834.89
#2013-11-12| 827.04
#2013-11-13| 816.80
#2013-11-14| 828.09
#2013-11-15| 832.47
#2013-11-18| 835.00
#2013-11-19| 829.85
#2013-11-20| 829.03
#2013-11-21| 822.73
#2013-11-22| 822.89
#2013-11-25| 829.54
#2013-11-26| 828.36
#2013-11-27| 835.58
#2013-11-28| 849.40
#2013-11-29| 846.93
#2013-12-02| 841.28
#2013-12-03| 822.72
#2013-12-04| 822.56
#2013-12-05| 821.63
#2013-12-06| 828.82
#2013-12-09| 827.12
#2013-12-10| 820.72
#2013-12-11| 816.25
#2013-12-12| 802.44
#2013-12-13| 805.89
#2013-12-16| 811.25
#2013-12-17| 818.66
#2013-12-18| 820.56
#2013-12-19| 831.33
#2013-12-20| 838.28
#2013-12-23| 844.01
#2013-12-24| .
#2013-12-25| .
#2013-12-26| .
#2013-12-27| 861.79
#2013-12-30| 864.02
#2013-12-31| .
#2014-01-01| .
#2014-01-02| 863.36
#2014-01-03| 869.13
#2014-01-06| .
#2014-01-07| 864.48
#2014-01-08| 863.93
#2014-01-09| 864.48
#2014-01-10| 874.70
#2014-01-13| 877.72
#2014-01-14| 874.20
#2014-01-15| 882.53
#2014-01-16| 892.64
#2014-01-17| 899.27
#2014-01-20| 897.06
#2014-01-21| 887.40
#2014-01-22| 909.52
#2014-01-23| 898.60
#2014-01-24| 879.04
#2014-01-27| 872.35
#2014-01-28| 877.30
#2014-01-29| 875.32
#2014-01-30| 869.81
#2014-01-31| 862.09
#2014-02-03| 843.84
#2014-02-04| 838.54
#2014-02-05| 855.84
#2014-02-06| 880.17
#2014-02-07| 881.10
#2014-02-10| 881.81
#2014-02-11| 897.40
#2014-02-12| 893.65
#2014-02-13| 891.90
#2014-02-14| 901.62
#2014-02-17| 910.43
#2014-02-18| 906.62
#2014-02-19| 917.41
#2014-02-20| 912.44
#2014-02-21| 918.99
#2014-02-24| 920.44
#2014-02-25| 920.29
#2014-02-26| 919.80
#2014-02-27| 918.87
#2014-02-28| 917.42
#2014-03-03| 885.51
#2014-03-04| 897.31
#2014-03-05| 898.51
#2014-03-06| 907.46
#2014-03-07| 888.16
#2014-03-10| 874.03
#2014-03-11| 874.84
#2014-03-12| 860.29
#2014-03-13| 850.98
#2014-03-14| 850.50
#2014-03-17| 863.82
#2014-03-18| 869.53
#2014-03-19| 860.55
#2014-03-20| 858.65
#2014-03-21| 862.56
#2014-03-24| 847.01
#2014-03-25| 865.92
#2014-03-26| 874.47
#2014-03-27| 875.40
#2014-03-28| 887.26
#2014-03-31| 898.76
#2014-04-01| 904.60
#2014-04-02| 907.16
#2014-04-03| 908.65
#2014-04-04| 915.79
#2014-04-07| 905.36
#2014-04-08| 906.08
#2014-04-09| 903.87
#2014-04-10| 904.38
#2014-04-11| 894.64
#2014-04-14| 897.39
#2014-04-15| 882.62
#2014-04-16| 893.25
#2014-04-17| 891.50
#2014-04-18| .
#2014-04-21| .
#2014-04-22| 901.05
#2014-04-23| 910.12
#2014-04-24| 908.03
#2014-04-25| 911.27
#2014-04-28| 913.43
#2014-04-29| 923.95
#2014-04-30| 923.90
#2014-05-01| .
#2014-05-02| 923.77
#2014-05-05| 921.17
#2014-05-06| 910.79
#2014-05-07| 902.47
#2014-05-08| 914.85
#2014-05-09| 914.41
#2014-05-12| 927.41
#2014-05-13| 938.71
#2014-05-14| 935.09
#2014-05-15| 930.53
#2014-05-16| 920.56
#2014-05-19| 923.55
#2014-05-20| 926.54
#2014-05-21| 928.41
#2014-05-22| 946.56
#2014-05-23| 955.08
#2014-05-26| 959.99
#2014-05-27| 961.12
#2014-05-28| 970.43
#2014-05-29| .
#2014-05-30| 958.74
#2014-06-02| 956.05
#2014-06-03| 953.85
#2014-06-04| 957.51
#2014-06-05| 957.95
#2014-06-06| .
#2014-06-09| 965.81
#2014-06-10| 961.00
#2014-06-11| 952.37
#2014-06-12| 945.24
#2014-06-13| 939.54
#2014-06-16| 929.24
#2014-06-17| 930.59
#2014-06-18| 942.27
#2014-06-19| 950.82
#2014-06-20| .
#2014-06-23| 965.82
#2014-06-24| 963.45
#2014-06-25| 951.84
#2014-06-26| 949.57
#2014-06-27| 951.02
#2014-06-30| 953.67
#2014-07-01| 970.64
#2014-07-02| 974.30
#2014-07-03|1014.37
#2014-07-04|1009.45
#2014-07-07|1003.40
#2014-07-08|1003.27
#2014-07-09|1009.33
#2014-07-10| 990.32
#2014-07-11| 985.89
#2014-07-14|1006.77
#2014-07-15|1009.09
#2014-07-16|1024.74
#2014-07-17|1015.74
#2014-07-18|1013.17
#2014-07-21|1015.18
#2014-07-22|1029.32
#2014-07-23|1036.63
#2014-07-24|1038.99
#2014-07-25|1040.32
#2014-07-28|1037.46
#2014-07-29|1035.55
#2014-07-30|1033.14
#2014-07-31|1019.18
#2014-08-01|1005.47
#2014-08-04|1010.75
#2014-08-05| 999.84
#2014-08-06| 984.55
#2014-08-07| 972.85
#2014-08-08| 967.45
#2014-08-11| 989.47
#2014-08-12| 978.50
#2014-08-13| 980.63
#2014-08-14| 968.11
#2014-08-15| 956.55
#2014-08-18| 970.48
#2014-08-19| 973.38
#2014-08-20| 972.90
#2014-08-21| 972.06
#2014-08-22| 967.72
#2014-08-25| 976.04
#2014-08-26| 983.65
#2014-08-27| 995.43
#2014-08-28| 983.09
#2014-08-29| 984.89
#2014-09-01| 983.94
#2014-09-02| 985.54
#2014-09-03| 996.73
#2014-09-04|1005.02
#2014-09-05|1000.01
#2014-09-08|1009.78
#2014-09-09| 995.63
#2014-09-10| 983.52
#2014-09-11| 978.37
#2014-09-12| 988.73
#2014-09-15| 990.67
#2014-09-16| 986.93
#2014-09-17|1006.80
#2014-09-18|1008.52
#2014-09-19| 997.14
#2014-09-22| 983.51
#2014-09-23| 968.17
#2014-09-24| 970.45
#2014-09-25| 968.25
#2014-09-26| 972.26
#2014-09-29| 969.99
#2014-09-30| 976.32
#2014-10-01| 948.56
#2014-10-02| 920.30
#2014-10-03| 932.26
#2014-10-06| 926.55
#2014-10-07| 902.48
#2014-10-08| 893.32
#2014-10-09| 889.00
#2014-10-10| 870.96
#2014-10-13| 875.92
#2014-10-14| 884.92
#2014-10-15| 856.94
#2014-10-16| 852.58
#2014-10-17| 886.97
#2014-10-20| 892.36
#2014-10-21| 913.16
#2014-10-22| 920.66
#2014-10-23| 934.25
#2014-10-24| 925.02
#2014-10-27| 929.44
#2014-10-28| 964.44
#2014-10-29| 965.14
#2014-10-30| 963.14
#2014-10-31| 975.44
#2014-11-03| 967.98
#2014-11-04| 962.67
#2014-11-05| 961.62
#2014-11-06| 962.54
#2014-11-07| 965.96
#2014-11-10| 969.61
#2014-11-11| 971.19
#2014-11-12| 965.63
#2014-11-13| 981.54
#2014-11-14| 981.56
#2014-11-17| 983.27
#2014-11-18| 982.30
#2014-11-19| 975.35
#2014-11-20| .
#2014-11-21| 997.58
#2014-11-24|1003.37
#2014-11-25|1014.27
#2014-11-26|1008.70
#2014-11-27|1007.80
#2014-11-28|1000.05
#2014-12-01| 984.83
#2014-12-02| 989.82
#2014-12-03| 994.21
#2014-12-04| 986.19
#2014-12-05| .
#2014-12-08| 991.33
#2014-12-09| 975.53
#2014-12-10| 971.74
#2014-12-11| 962.47
#2014-12-12| 944.38
#2014-12-15| 934.90
#2014-12-16| 941.88
#2014-12-17| 948.44
#2014-12-18| 970.59
#2014-12-19| 982.56
#2014-12-22| 980.45
#2014-12-23| 994.57
#2014-12-24| .
#2014-12-25| .
#2014-12-26| .
#2014-12-29| 998.36
#2014-12-30| 988.52
#2014-12-31| .
#2015-01-01| .
#2015-01-02| 997.88
#2015-01-05| 993.25
#2015-01-06| .
#2015-01-07| 968.21
#2015-01-08| 994.06
#2015-01-09| 998.04
#2015-01-12|1006.87
#2015-01-13|1007.65
#2015-01-14| 940.00
#2015-01-15| 945.25
#2015-01-16| 958.04
#2015-01-19| 959.84
#2015-01-20| 972.03
#2015-01-21| 980.51
#2015-01-22| 987.46
#2015-01-23| 996.60
#2015-01-26|1015.18
#2015-01-27|1001.82
#2015-01-28|1012.77
#2015-01-29|1010.82
#2015-01-30|1022.49
#2015-02-02|1028.17
#2015-02-03|1045.13
#2015-02-04|1032.73
#2015-02-05|1056.60
#2015-02-06|1068.80
#2015-02-09|1065.65
#2015-02-10|1050.86
#2015-02-11|1044.35
#2015-02-12|1093.99
#2015-02-13|1135.56
#2015-02-16|1134.01
#2015-02-17|1123.86
#2015-02-18|1147.01
#2015-02-19|1148.29
#2015-02-20|1152.65
#2015-02-23|1149.20
#2015-02-24|1165.49
#2015-02-25|1161.89
#2015-02-26|1167.46
#2015-02-27|1159.36
#2015-03-02|1145.60
#2015-03-03|1125.61
#2015-03-04|1112.03
#2015-03-05|1123.05
#2015-03-06|1126.68
#2015-03-09|1129.53
#2015-03-10|1117.08
#2015-03-11|1138.47
#2015-03-12|1141.37
#2015-03-13|1139.73
#2015-03-16|1151.81
#2015-03-17|1150.38
#2015-03-18|1166.68
#2015-03-19|1162.35
#2015-03-20|1176.38
#2015-03-23|1170.68
#2015-03-24|1174.79
#2015-03-25|1168.97
#2015-03-26|1151.76
#2015-03-27|1148.14
#2015-03-30|1174.39
#2015-03-31|1158.65
#2015-04-01|1163.66
#2015-04-02|1171.18
#2015-04-03| .
#2015-04-06| .
#2015-04-07|1192.17
#2015-04-08|1194.42
#2015-04-09|1225.20
#2015-04-10|1227.22
#2015-04-13|1231.39
#2015-04-14|1254.71
#2015-04-15|1268.14
#2015-04-16|1248.96
#2015-04-17|1218.99
#2015-04-20|1241.82
#2015-04-21|1252.86
#2015-04-22|1245.23
#2015-04-23|1251.29
#2015-04-24|1267.26
#2015-04-27|1294.63
#2015-04-28|1276.91
#2015-04-29|1213.09
#2015-04-30|1213.45
#2015-05-01| .
#2015-05-04|1241.11
#2015-05-05|1212.72
#2015-05-06|1184.85
#2015-05-07|1188.88
#2015-05-08|1196.73
#2015-05-11|1192.52
#2015-05-12|1167.93
#2015-05-13|1196.59
#2015-05-14| .
#2015-05-15|1210.47
#2015-05-18|1206.39
#2015-05-19|1213.79
#2015-05-20|1215.65
#2015-05-21|1207.92
#2015-05-22|1202.53
#2015-05-25|1203.04
#2015-05-26|1189.10
#2015-05-27|1206.77
#2015-05-28|1207.70
#2015-05-29|1193.64
#2015-06-01|1190.12
#2015-06-02|1191.58
#2015-06-03|1196.41
#2015-06-04|1160.68
#2015-06-05|1158.60
#2015-06-08|1137.20
#2015-06-09|1127.03
#2015-06-10|1141.93
#2015-06-11|1130.10
#2015-06-12|1115.39
#2015-06-15|1090.36
#2015-06-16|1103.86
#2015-06-17|1077.74
#2015-06-18|1084.55
#2015-06-19| .
#2015-06-22|1090.74
#2015-06-23|1108.49
#2015-06-24|1106.75
#2015-06-25|1108.12
#2015-06-26|1109.48
#2015-06-29|1078.66
#2015-06-30|1060.30
#2015-07-01|1077.80
#2015-07-02|1078.09
#2015-07-03|1073.26
#2015-07-06|1050.45
#2015-07-07|1020.91
#2015-07-08|1033.78
#2015-07-09|1058.32
#2015-07-10|1080.82
#2015-07-13|1100.23
#2015-07-14|1100.74
#2015-07-15|1102.44
#2015-07-16|1117.51
#2015-07-17|1143.04
#2015-07-20|1150.43
#2015-07-21|1132.38
#2015-07-22|1099.19
#2015-07-23|1087.98
#2015-07-24|1076.40
#2015-07-27|1053.77
#2015-07-28|1071.00
#2015-07-29|1077.11
#2015-07-30|1071.63
#2015-07-31|1068.60
#2015-08-03|1069.97
#2015-08-04|1072.08
#2015-08-05|1095.83
#2015-08-06|1090.58
#2015-08-07|1085.24
#2015-08-10|1116.71
#2015-08-11|1093.08
#2015-08-12|1067.14
#2015-08-13|1073.77
#2015-08-14|1059.97
#2015-08-17|1056.69
#2015-08-18|1039.95
#2015-08-19|1014.37
#2015-08-20|1007.50
#2015-08-21| 964.51
#2015-08-24| 908.23
#2015-08-25| 934.77
#2015-08-26| 930.42
#2015-08-27| 981.64
#2015-08-28| 990.73
#2015-08-31| 979.05
#2015-09-01| 953.01
#2015-09-02| 948.35
#2015-09-03| 979.57
#2015-09-04| 946.61
#2015-09-07| 960.74
#2015-09-08| 980.35
#2015-09-09| 991.27
#2015-09-10| 976.28
#2015-09-11| 968.97
#2015-09-14| 952.55
#2015-09-15| 947.42
#2015-09-16| 952.21
#2015-09-17| 947.07
#2015-09-18| 927.09
#2015-09-21| 922.77
#2015-09-22| 885.47
#2015-09-23| 889.82
#2015-09-24| 874.04
#2015-09-25| 889.30
#2015-09-28| 865.71
#2015-09-29| 871.64
#2015-09-30| 891.90
#2015-10-01| 886.33
#2015-10-02| 910.31
#2015-10-05| 959.70
#2015-10-06| 959.06
#2015-10-07| 963.43
#2015-10-08| 971.61
#2015-10-09|1028.86
#2015-10-12|1030.23
#2015-10-13|1015.56
#2015-10-14|1014.00
#2015-10-15|1023.36
#2015-10-16|1021.65
#2015-10-19|1011.70
#2015-10-20|1012.05
#2015-10-21|1025.26
#2015-10-22|1038.59
#2015-10-23|1070.33
#2015-10-26|1071.85
#2015-10-27|1063.48
#2015-10-28|1068.84
#2015-10-29|1059.98
#2015-10-30|1070.51
#2015-11-02|1073.50
#2015-11-03|1088.21
#2015-11-04|1093.30
#2015-11-05|1074.37
#2015-11-06|1088.58
#2015-11-09|1079.46
#2015-11-10|1074.13
#2015-11-11|1080.76
#2015-11-12|1056.26
#2015-11-13|1053.60
#2015-11-16|1056.15
#2015-11-17|1076.35
#2015-11-18|1085.80
#2015-11-19|1081.46
#2015-11-20|1089.52
#2015-11-23|1089.50
#2015-11-24|1074.57
#2015-11-25|1078.03
#2015-11-26|1093.81
#2015-11-27|1096.30
#2015-11-30|1110.32
#2015-12-01|1099.78
#2015-12-02|1091.85
#2015-12-03|1062.19
#2015-12-04|1042.76
#2015-12-07|1042.11
#2015-12-08|1014.66
#2015-12-09|1014.72
#2015-12-10|1013.70
#2015-12-11| 998.95
#2015-12-14| 985.26
#2015-12-15| 995.83
#2015-12-16| 990.29
#2015-12-17| 988.45
#2015-12-18| 983.39
#2015-12-21| 974.49
#2015-12-22| 975.13
#2015-12-23|1013.17
#2015-12-24| .
#2015-12-25| .
#2015-12-28| 991.86
#2015-12-29| 998.19
#2015-12-30| 998.24
#2015-12-31| .
#2016-01-01| .
#2016-01-04| 973.26
#2016-01-05| 976.97
#2016-01-06| .
#2016-01-07| 932.41
#2016-01-08| 912.18
#2016-01-11| 910.04
#2016-01-12| 900.78
#2016-01-13| 894.42
#2016-01-14| 892.11
#2016-01-15| 849.22
#2016-01-18| 849.16
#2016-01-19| 858.60
#2016-01-20| 827.32
#2016-01-21| 848.49
#2016-01-22| 858.62
#2016-01-25| 853.43
#2016-01-26| 879.41
#2016-01-27| 873.40
#2016-01-28| 870.20
#2016-01-29| 877.27
#2016-02-01| 876.89
#2016-02-02| 863.54
#2016-02-03| 864.16
#2016-02-04| 891.86
#2016-02-05| 881.87
#2016-02-08| 850.80
#2016-02-09| 833.35
#2016-02-10| 860.57
#2016-02-11| 803.55
#2016-02-12| 844.59
#2016-02-15| 877.58
#2016-02-16| 860.82
#2016-02-17| 902.46
#2016-02-18| 902.53
#2016-02-19| 902.49
#2016-02-22| 932.37
#2016-02-23| 905.46
#2016-02-24| 884.42
#2016-02-25| 887.03
#2016-02-26| 905.22
#2016-02-29| 922.85
#2016-03-01| 942.37
#2016-03-02| 950.86
#2016-03-03| 957.54
#2016-03-04| 981.80
#2016-03-07| 970.32
#2016-03-08| 938.59
#2016-03-09| 945.95
#2016-03-10| 928.49
#2016-03-11| 958.61
#2016-03-14| 976.11
#2016-03-15| 960.05
#2016-03-16| 961.73
#2016-03-17| 974.64
#2016-03-18| 979.72
#2016-03-21| 964.12
#2016-03-22| 957.29
#2016-03-23| 959.64
#2016-03-24| 946.33
#2016-03-25| .
#2016-03-28| .
#2016-03-29| 944.66
#2016-03-30| 971.40
#2016-03-31| 960.96
#2016-04-01| 956.87
#2016-04-04| 958.94
#2016-04-05| 938.72
#2016-04-06| 941.25
#2016-04-07| 918.59
#2016-04-08| 942.99
#2016-04-11| 958.60
#2016-04-12| 960.00
#2016-04-13| 992.13
#2016-04-14| 980.07
#2016-04-15| 972.30
#2016-04-18| 967.04
#2016-04-19| 981.74
#2016-04-20| 989.42
#2016-04-21| 980.26
#2016-04-22| 984.88
#2016-04-25| 982.45
#2016-04-26| 991.27
#2016-04-27|1014.25
#2016-04-28|1027.97
#2016-04-29|1003.21
#2016-05-02| 995.91
#2016-05-03| 978.67
#2016-05-04| 968.79
#2016-05-05| .
#2016-05-06| 977.21
#2016-05-09| 957.96
#2016-05-10| 960.09
#2016-05-11| 967.71
#2016-05-12| 953.40
#2016-05-13| 955.53
#2016-05-16| 976.41
#2016-05-17| 981.00
#2016-05-18| 973.10
#2016-05-19| 968.08
#2016-05-20| 982.23
#2016-05-23| 985.02
#2016-05-24| 996.16
#2016-05-25|1001.70
#2016-05-26|1015.39
#2016-05-27|1011.11
#2016-05-30|1012.07
#2016-05-31|1014.87
#2016-06-01| 997.55
#2016-06-02|1008.86
#2016-06-03|1005.23
#2016-06-06| .
#2016-06-07|1019.36
#2016-06-08|1025.11
#2016-06-09|1032.18
#2016-06-10|1010.95
#2016-06-13| 988.43
#2016-06-14| 964.38
#2016-06-15| 978.10
#2016-06-16| 961.76
#2016-06-17| 981.98
#2016-06-20|1006.93
#2016-06-21|1002.71
#2016-06-22|1001.70
#2016-06-23|1025.51
#2016-06-24| .
#2016-06-27| 946.27
#2016-06-28| 966.00
#2016-06-29| 995.98
#2016-06-30|1013.79
#2016-07-01|1046.69
#2016-07-04|1045.88
#2016-07-05|1031.07
#2016-07-06|1026.07
#2016-07-07|1032.73
#2016-07-08|1046.76
#2016-07-11|1078.99
#2016-07-12|1103.84
#2016-07-13|1107.56
#2016-07-14|1115.43
#2016-07-15|1114.41
#2016-07-18|1113.55
#2016-07-19|1120.90
#2016-07-20|1156.00
#2016-07-21|1157.07
#2016-07-22|1168.26
#2016-07-25|1177.12
#2016-07-26|1176.33
#2016-07-27|1178.62
#2016-07-28|1184.78
#2016-07-29|1185.20
#2016-08-01|1175.10
#2016-08-02|1152.47
#2016-08-03|1147.99
#2016-08-04|1161.08
#2016-08-05|1169.64
#2016-08-08|1185.87
#2016-08-09|1199.96
#2016-08-10|1189.17
#2016-08-11|1193.72
#2016-08-12|1187.71
#2016-08-15|1189.80
#2016-08-16|1189.29
#2016-08-17|1169.51
#2016-08-18|1184.50
#2016-08-19|1170.17
#2016-08-22|1162.86
#2016-08-23|1177.44
#2016-08-24|1182.02
#2016-08-25|1179.09
#2016-08-26|1194.88
#2016-08-29|1185.83
#2016-08-30|1178.56
#2016-08-31|1159.43
#2016-09-01|1165.47
#2016-09-02|1182.15
#2016-09-05|1189.40
#2016-09-06|1182.85
#2016-09-07|1198.93
#2016-09-08|1195.60
#2016-09-09|1177.94
#2016-09-12|1165.08
#2016-09-13|1153.43
#2016-09-14|1157.15
#2016-09-15|1162.13
#2016-09-16|1153.84
#2016-09-19|1170.93
#2016-09-20|1163.29
#2016-09-21|1171.05
#2016-09-22|1211.10
#2016-09-23|1207.58
#2016-09-26|1191.88
#2016-09-27|1202.63
#2016-09-28|1203.60
#2016-09-29|1221.74
#2016-09-30|1220.06
#2016-10-03|1227.21
#2016-10-04|1235.09
#2016-10-05|1240.20
#2016-10-06|1243.21
#2016-10-07|1247.86
#2016-10-10|1261.76
#2016-10-11|1252.04
#2016-10-12|1261.24
#2016-10-13|1243.03
#2016-10-14|1255.33
#2016-10-17|1246.97
#2016-10-18|1272.65
#2016-10-19|1279.80
#2016-10-20|1275.85
#2016-10-21|1274.55
#2016-10-24|1264.17
#2016-10-25|1279.49
#2016-10-26|1267.44
#2016-10-27|1273.86
#2016-10-28|1277.68
#2016-10-31|1271.02
#2016-11-01|1262.63
#2016-11-02|1249.52
#2016-11-03|1249.68
#2016-11-04|1228.95
#2016-11-07|1253.85
#2016-11-08|1260.33
#2016-11-09|1300.00
#2016-11-10|1344.60
#2016-11-11|1314.71
#2016-11-14|1352.09
#2016-11-15|1339.94
#2016-11-16|1331.49
#2016-11-17|1343.37
#2016-11-18|1350.16
#2016-11-21|1369.01
#2016-11-22|1399.19
#2016-11-23|1413.36
#2016-11-24|1432.92
#2016-11-25|1421.71
#2016-11-28|1422.07
#2016-11-29|1396.01
#2016-11-30|1403.48
#2016-12-01|1422.98
#2016-12-02|1404.82
#2016-12-05|1427.49
#2016-12-06|1420.77
#2016-12-07|1445.55
#2016-12-08|1467.01
#2016-12-09|1456.76
#2016-12-12|1466.07
#2016-12-13|1454.25
#2016-12-14|1440.64
#2016-12-15|1443.67
#2016-12-16|1454.80
#2016-12-19|1428.97
#2016-12-20|1422.25
#2016-12-21|1423.14
#2016-12-22|1395.11
#2016-12-23|1403.21
#2016-12-26| .
#2016-12-27|1410.82
#2016-12-28|1417.49
#2016-12-29|1404.48
#2016-12-30|1409.04
#2017-01-02|1419.44
#2017-01-03|1432.40
#2017-01-04|1417.22
#2017-01-05|1413.15
#2017-01-06| .
#2017-01-09|1396.39
#2017-01-10|1427.50
#2017-01-11|1436.82
#2017-01-12|1414.08
#2017-01-13|1435.82
#2017-01-16|1423.43
#2017-01-17|1400.64
#2017-01-18|1412.91
#2017-01-19|1415.86
#2017-01-20|1430.96
#2017-01-23|1421.60
#2017-01-24|1455.58
#2017-01-25|1479.50
#2017-01-26|1468.85
#2017-01-27|1477.73
#2017-01-30|1450.00
#2017-01-31|1446.72
#2017-02-01|1466.49
#2017-02-02|1482.44
#2017-02-03|1465.46
#2017-02-06|1456.03
#2017-02-07|1456.94
#2017-02-08|1465.03
#2017-02-09|1468.35
#2017-02-10|1533.04
#2017-02-13|1571.99
#2017-02-14|1563.57
#2017-02-15|1569.47
#2017-02-16|1556.03
#2017-02-17|1529.78
#2017-02-20|1542.70
#2017-02-21|1567.28
#2017-02-22|1553.56
#2017-02-23|1531.62
#2017-02-24|1505.46
#2017-02-27|1507.80
#2017-02-28|1507.61
#2017-03-01|1540.33
#2017-03-02|1529.16
#2017-03-03|1532.62
#2017-03-06|1516.64
#2017-03-07|1498.65
#2017-03-08|1499.98
#2017-03-09|1471.38
#2017-03-10|1471.76
#2017-03-13|1494.41
#2017-03-14|1489.39
#2017-03-15|1504.94
#2017-03-16|1519.79
#2017-03-17|1537.85
#2017-03-20|1537.02
#2017-03-21|1506.78
#2017-03-22|1510.65
#2017-03-23|1522.52
#2017-03-24|1519.10
#2017-03-27|1483.19
#2017-03-28|1486.74
#2017-03-29|1499.43
#2017-03-30|1509.01
#2017-03-31|1497.16
#2017-04-03|1502.51
#2017-04-04|1508.90
#2017-04-05|1534.93
#2017-04-06|1546.31
#2017-04-07|1540.67
#2017-04-10|1539.82
#2017-04-11|1515.52
#2017-04-12|1507.74
#2017-04-13|1504.54
#2017-04-14| .
#2017-04-17| .
#2017-04-18|1475.35
#2017-04-19|1493.03
#2017-04-20|1507.00
#2017-04-21|1533.27
#2017-04-24|1559.22
#2017-04-25|1535.84
#2017-04-26|1521.99
#2017-04-27|1491.09
#2017-04-28|1498.68
#2017-05-01| .
#2017-05-02|1493.66
#2017-05-03|1468.19
#2017-05-04|1459.91
#2017-05-05|1482.06
#2017-05-08|1468.13
#2017-05-09|1479.52
#2017-05-10|1488.33
#2017-05-11|1484.86
#2017-05-12|1468.82
#2017-05-15|1470.63
#2017-05-16|1462.98
#2017-05-17|1440.77
#2017-05-18|1432.71
#2017-05-19|1449.01
#2017-05-22|1456.36
#2017-05-23|1474.80
#2017-05-24|1475.34
#2017-05-25| .
#2017-05-26|1473.26
#2017-05-29|1474.57
#2017-05-30|1476.72
#2017-05-31|1450.39
#2017-06-01|1459.35
#2017-06-02|1457.22
#2017-06-05|1446.86
#2017-06-06| .
#2017-06-07|1444.23
#2017-06-08|1452.30
#2017-06-09|1488.52
#2017-06-12|1473.34
#2017-06-13|1477.10
#2017-06-14|1462.89
#2017-06-15|1431.36
#2017-06-16|1437.45
#2017-06-19|1460.21
#2017-06-20|1445.74
#2017-06-21|1455.61
#2017-06-22|1455.97
#2017-06-23| .
#2017-06-26|1448.13
#2017-06-27|1453.94
#2017-06-28|1459.93
#2017-06-29|1435.41
#2017-06-30|1434.07
#2017-07-03|1464.02
#2017-07-04|1458.50
#2017-07-05|1454.96
#2017-07-06|1454.76
#2017-07-07|1450.31
#2017-07-10|1455.97
#2017-07-11|1465.14
#2017-07-12|1491.85
#2017-07-13|1494.03
#2017-07-14|1491.58
#2017-07-17|1514.62
#2017-07-18|1482.24
#2017-07-19|1494.64
#2017-07-20|1501.72
#2017-07-21|1494.46
#2017-07-24|1500.87
#2017-07-25|1515.33
#2017-07-26|1524.79
#2017-07-27|1532.99
#2017-07-28|1511.53
#2017-07-31|1501.77
#2017-08-01|1502.42
#2017-08-02|1496.36
#2017-08-03|1499.66
#2017-08-04|1514.91
#2017-08-07|1526.48
#2017-08-08|1538.93
#2017-08-09|1526.43
#2017-08-10|1508.70
#2017-08-11|1493.14
#2017-08-14|1501.38
#2017-08-15|1484.32
#2017-08-16|1511.36
#2017-08-17|1515.06
#2017-08-18|1506.75
#2017-08-21|1501.83
#2017-08-22|1521.92
#2017-08-23|1528.39
#2017-08-24|1532.09
#2017-08-25|1528.34
#2017-08-28|1504.50
#2017-08-29|1494.31
#2017-08-30|1508.19
#2017-08-31|1525.98
#2017-09-01|1535.44
#2017-09-04|1529.77
#2017-09-05|1520.09
#2017-09-06|1514.78
#2017-09-07|1533.51
#2017-09-08|1524.70
#2017-09-11|1545.92
#2017-09-12|1549.33
#2017-09-13|1527.99
#2017-09-14|1521.75
#2017-09-15|1522.69
#2017-09-18|1525.13
#2017-09-19|1523.09
#2017-09-20|1534.39
#2017-09-21|1534.23
#2017-09-22|1528.26
#2017-09-25|1527.57
#2017-09-26|1529.62
#2017-09-27|1543.88
#2017-09-28|1539.91
#2017-09-29|1562.53
#2017-10-02|1571.57
#2017-10-03|1586.06
#2017-10-04|1601.55
#2017-10-05|1615.40
#2017-10-06|1601.20
#2017-10-09|1596.36
#2017-10-10|1600.31
#2017-10-11|1597.25
#2017-10-12|1613.56
#2017-10-13|1629.39
#2017-10-16|1641.60
#2017-10-17|1622.28
#2017-10-18|1630.93
#2017-10-19|1635.65
#2017-10-20|1641.82
#2017-10-23|1670.59
#2017-10-24|1643.45
#2017-10-25|1636.59
#2017-10-26|1665.19
#2017-10-27|1669.03
#2017-10-30|1674.67
#2017-10-31|1684.98
#2017-11-01|1711.19
#2017-11-02|1711.82
#2017-11-03|1719.00
#2017-11-06|1714.27
#2017-11-07|1703.61
#2017-11-08|1703.86
#2017-11-09|1675.66
#2017-11-10|1671.21
#2017-11-13|1658.83
#2017-11-14|1648.69
#2017-11-15|1628.35
#2017-11-16|1644.53
#2017-11-17|1632.93
#2017-11-20|1646.48
#2017-11-21|1667.87
#2017-11-22|1646.01
#2017-11-23|1656.79
#2017-11-24|1648.96
#2017-11-27|1631.21
#2017-11-28|1638.77
#2017-11-29|1639.54
#2017-11-30|1631.50
#2017-12-01|1614.09
#2017-12-04|1626.09
#2017-12-05|1627.36
#2017-12-06|1616.87
#2017-12-07|1615.88
#2017-12-08|1624.20
#2017-12-11|1642.66
#2017-12-12|1655.08
#2017-12-13|1664.22
#2017-12-14|1672.28
#2017-12-15|1675.00
#2017-12-18|1696.95
#2017-12-19|1691.99
#2017-12-20|1702.31
#2017-12-21|1713.91
#2017-12-22|1714.14
#2017-12-25| .
#2017-12-26| .
#2017-12-27|1720.73
#2017-12-28|1726.11
#2017-12-29|1719.58
#2018-01-01| .
#2018-01-02|1742.66
#2018-01-03|1756.39
#2018-01-04|1760.98
#2018-01-05|1762.39
#2018-01-08|1777.72
#2018-01-09|1806.72
#2018-01-10|1800.82
#2018-01-11|1791.73
#2018-01-12|1785.08
#2018-01-15|1787.01
#2018-01-16|1760.25
#2018-01-17|1761.30
#2018-01-18|1759.84
#2018-01-19|1774.72
#2018-01-22|1786.83
#2018-01-23|1773.23
#2018-01-24|1772.03
#2018-01-25|1750.65
#2018-01-26|1753.51
#2018-01-29|1773.15
#2018-01-30|1724.43
#2018-01-31|1720.40
#2018-02-01|1731.22
#2018-02-02|1696.37
#2018-02-05|1673.81
#2018-02-06|1643.52
#2018-02-07|1668.14
#2018-02-08|1632.22
#2018-02-09|1612.42
#2018-02-12|1632.56
#2018-02-13|1629.88
#2018-02-14|1659.57
#2018-02-15|1676.05
#2018-02-16|1694.31
#2018-02-19|1692.21
#2018-02-20|1711.45
#2018-02-21|1719.60
#2018-02-22|1715.05
#2018-02-23|1730.83
#2018-02-26|1756.21
#2018-02-27|1756.83
#2018-02-28|1748.53
#2018-03-01|1724.24
#2018-03-02|1689.06
#2018-03-05|1690.46
#2018-03-06|1720.16
#2018-03-07|1740.84
#2018-03-08|1745.61
#2018-03-09|1744.82
#2018-03-12|1752.46
#2018-03-13|1739.91
#2018-03-14|1761.17
#2018-03-15|1761.25
#2018-03-16|1772.21
#2018-03-19|1742.70
#2018-03-20|1741.52
#2018-03-21|1757.46
#2018-03-22|1727.40
#2018-03-23|1726.59
#2018-03-26|1715.32
#2018-03-27|1741.56
#2018-03-28|1742.58
#2018-03-29|1773.83
#2018-03-30| .
#2018-04-02| .
#2018-04-03|1761.18
#2018-04-04|1737.26
#2018-04-05|1777.67
#2018-04-06|1765.21
#2018-04-09|1751.14
#2018-04-10|1778.77
#2018-04-11|1762.50
#2018-04-12|1784.31
#2018-04-13|1803.35
#2018-04-16|1795.85
#2018-04-17|1826.94
#2018-04-18|1871.68
#2018-04-19|1873.68
#2018-04-20|1866.62
#2018-04-23|1875.29
#2018-04-24|1872.25
#2018-04-25|1853.43
#2018-04-26|1838.13
#2018-04-27|1864.73
#2018-04-30|1854.70
#2018-05-01|1854.70
#2018-05-02|1886.33
#2018-05-03|1871.66
#2018-05-04|1875.06
#2018-05-07|1896.58
#2018-05-08|1903.65
#2018-05-09|1907.65
#2018-05-10|1907.65
#2018-05-11|1913.10
#2018-05-14|1906.35
#2018-05-15|1915.72
#2018-05-16|1915.09
#2018-05-17|1915.33
#2018-05-18|1913.64
#2018-05-21|1929.08
#2018-05-22|1921.56
#2018-05-23|1889.43
#2018-05-24|1865.43
#2018-05-25|1862.17
#2018-05-28|1865.98
#2018-05-29|1867.97
#2018-05-30|1869.11
#2018-05-31|1854.11
#2018-06-01|1891.95
#2018-06-04|1886.67
#2018-06-05|1882.75
#2018-06-06| .
#2018-06-07|1903.35
#2018-06-08|1888.97
#2018-06-11|1899.93
#2018-06-12|1863.09
#2018-06-13|1867.39
#2018-06-14|1864.29
#2018-06-15|1843.88
#2018-06-18|1829.03
#2018-06-19|1809.01
#2018-06-20|1804.88
#2018-06-21|1779.15
#2018-06-22| .
#2018-06-25|1735.55
#2018-06-26|1748.22
#2018-06-27|1758.05
#2018-06-28|1740.12
#2018-06-29|1765.30
#2018-07-02|1747.55
#2018-07-03|1748.50
#2018-07-04|1720.96
#2018-07-05|1744.45
#2018-07-06|1746.62
#2018-07-09|1771.72
#2018-07-10|1776.94
#2018-07-11|1718.97
#2018-07-12|1734.32
#2018-07-13|1737.29
#2018-07-16|1728.99
#2018-07-17|1741.56
#2018-07-18|1716.08
#2018-07-19|1702.15
#2018-07-20|1601.08
#2018-07-23|1575.69
#2018-07-24|1627.78
#2018-07-25|1620.35
#2018-07-26|1645.05
#2018-07-27|1643.99
#2018-07-30|1634.55
#2018-07-31|1640.70
#2018-08-01|1632.72
#2018-08-02|1616.18
#2018-08-03|1630.83
#2018-08-06|1628.43
#2018-08-07|1643.23
#2018-08-08|1640.57
#2018-08-09|1654.94
#2018-08-10|1638.13
#2018-08-13|1639.80
#2018-08-14|1624.03
#2018-08-15|1614.63
#2018-08-16|1656.94
#2018-08-17|1664.12
#2018-08-20|1679.85
#2018-08-21|1677.35
#2018-08-22|1698.49
#2018-08-23|1691.22
#2018-08-24|1698.88
#2018-08-27|1716.63
#2018-08-28|1754.48
#2018-08-29|1747.38
#2018-08-30|1730.74
#2018-08-31|1707.46
#2018-09-03|1712.32
#2018-09-04|1686.38
#2018-09-05|1678.90
#2018-09-06|1664.70
#2018-09-07|1657.34
#2018-09-10|1656.16
#2018-09-11|1646.27
#2018-09-12|1663.26
#2018-09-13|1658.60
#2018-09-14|1678.35
#2018-09-17|1687.18
#2018-09-18|1686.34
#2018-09-19|1711.90
#2018-09-20|1720.30
#2018-09-21|1729.52
#2018-09-24|1730.55
#2018-09-25|1740.46
#2018-09-26|1728.41
#2018-09-27|1725.49
#2018-09-28|1733.46
#2018-10-01|1735.05
#2018-10-02|1750.47
#2018-10-03|1763.43
#2018-10-04|1747.14
#2018-10-05|1731.37
#2018-10-08|1730.08
#2018-10-09|1728.62
#2018-10-10|1665.25
#2018-10-11|1623.47
#2018-10-12|1620.38
#2018-10-15|1623.06
#2018-10-16|1623.08
#2018-10-17|1606.27
#2018-10-18|1592.14
#2018-10-19|1575.33
#2018-10-22|1568.30
#2018-10-23|1521.22
#2018-10-24|1443.04
#2018-10-25|1449.40
#2018-10-26|1436.79
#2018-10-29|1451.88
#2018-10-30|1452.74
#2018-10-31|1502.66
#2018-11-01|1523.66
#2018-11-02|1553.43
#2018-11-05|1505.11
#2018-11-06|1502.79
#2018-11-07|1499.45
#2018-11-08|1498.13
#2018-11-09|1471.77
#2018-11-12|1438.71
#2018-11-13|1432.23
#2018-11-14|1432.13
#2018-11-15|1432.18
#2018-11-16|1440.03
#2018-11-19|1419.96
#2018-11-20|1379.16
#2018-11-21|1408.09
#2018-11-22|1390.25
#2018-11-23|1377.86
#2018-11-26|1380.43
#2018-11-27|1355.11
#2018-11-28|1355.13
#2018-11-29|1383.24
#2018-11-30|1392.04
#2018-12-03|1417.24
#2018-12-04|1383.17
#2018-12-05|1362.37
#2018-12-06|1299.82
#2018-12-07|1310.50
#2018-12-10|1298.47
#2018-12-11|1334.31
#2018-12-12|1381.41
#2018-12-13|1363.36
#2018-12-14|1353.40
#2018-12-17|1342.93
#2018-12-18|1340.19
#2018-12-19|1352.85
#2018-12-20|1300.18
#2018-12-21|1291.51
#2018-12-24| .
#2018-12-25| .
#2018-12-26| .
#2018-12-27|1270.90
#2018-12-28|1281.83
#2018-12-31| .
#2019-01-01| .
#2019-01-02|1280.58
#2019-01-03|1250.16
#2019-01-04|1302.07
#2019-01-07|1312.78
#2019-01-08|1327.22
#2019-01-09|1356.95
#2019-01-10|1369.65
#2019-01-11|1362.85
#2019-01-14|1358.55
#2019-01-15|1368.42
#2019-01-16|1405.47
#2019-01-17|1423.26
#2019-01-18|1443.10
#2019-01-21|1431.95
#2019-01-22|1415.90
#2019-01-23|1410.85
#2019-01-24|1403.28
#2019-01-25|1434.68
#2019-01-28|1419.79
#2019-01-29|1447.31
#2019-01-30|1472.96
#2019-01-31|1473.37
#2019-02-01|1476.09
#2019-02-04|1475.90
#2019-02-05|1482.29
#2019-02-06|1494.09
#2019-02-07|1466.76
#2019-02-08|1445.20
#2019-02-11|1457.90
#2019-02-12|1465.65
#2019-02-13|1478.13
#2019-02-14|1476.87
#2019-02-15|1498.19
#2019-02-18|1507.74
#2019-02-19|1508.38
#2019-02-20|1548.12
#2019-02-21|1553.44
#2019-02-22|1575.42
#2019-02-25|1577.57
#2019-02-26|1592.30
#2019-02-27|1585.42
#2019-02-28|1569.10
#2019-03-01|1579.08
#2019-03-04|1587.71
#2019-03-05|1575.76
#2019-03-06|1569.37
#2019-03-07|1530.85
#2019-03-08|1516.07
#2019-03-11|1523.88
#2019-03-12|1524.96
#2019-03-13|1533.69
#2019-03-14|1540.10
#2019-03-15|1535.25
#2019-03-18|1555.46
#2019-03-19|1580.46
#2019-03-20|1567.32
#2019-03-21|1561.10
#2019-03-22|1521.74
#2019-03-25|1502.39
#2019-03-26|1501.07
#2019-03-27|1516.52
#2019-03-28|1533.64
#2019-03-29|1558.65
#2019-04-01|1602.20
#2019-04-02|1618.73
#2019-04-03|1664.38
#2019-04-04|1647.32
#2019-04-05|1664.07
#2019-04-08|1667.03
#2019-04-09|1632.60
#2019-04-10|1646.14
#2019-04-11|1641.31
#2019-04-12|1657.01
#2019-04-15|1648.43
#2019-04-16|1641.27
#2019-04-17|1645.02
#2019-04-18|1642.60
#2019-04-19|1642.60
#2019-04-22|1642.60
#2019-04-23|1643.28
#2019-04-24|1637.86
#2019-04-25|1659.33
#2019-04-26|1649.16
#2019-04-29|1660.35
#2019-04-30|1635.50
#2019-05-01| .
#2019-05-02|1618.56
#2019-05-03|1619.30
#2019-05-06|1569.99
#2019-05-07|1528.04
#2019-05-08|1527.75
#2019-05-09|1500.93
#2019-05-10|1514.86
#2019-05-13|1466.58
#2019-05-14|1477.98
#2019-05-15|1472.13
#2019-05-16|1491.42
#2019-05-17|1486.62
#2019-05-20|1454.91
#2019-05-21|1470.98
#2019-05-22|1464.85
#2019-05-23|1421.70
#2019-05-24|1431.77
#2019-05-27|1431.35
#2019-05-28|1426.16
#2019-05-29|1399.29
#2019-05-30| .
#2019-05-31|1386.78
#2019-06-03|1393.90
#2019-06-04|1418.71
#2019-06-05|1409.54
#2019-06-06| .
#2019-06-07|1411.02
#2019-06-10|1423.21
#2019-06-11|1457.05
#2019-06-12|1441.53
#2019-06-13|1462.53
#2019-06-14|1445.40
#2019-06-17|1435.42
#2019-06-18|1460.59
#2019-06-19|1466.84
#2019-06-20|1467.31
#2019-06-21| .
#2019-06-24|1442.82
#2019-06-25|1500.73
#2019-06-26|1495.04
#2019-06-27|1498.52
#2019-06-28|1516.57
#2019-07-01|1539.02
#2019-07-02|1522.43
#2019-07-03|1521.13
#2019-07-04|1521.92
#2019-07-05|1517.79
#2019-07-08|1523.26
#2019-07-09|1481.72
#2019-07-10|1476.61
#2019-07-11|1461.73
#2019-07-12|1472.02
#2019-07-15|1471.19
#2019-07-16|1448.78
#2019-07-17|1430.34
#2019-07-18|1404.52
#2019-07-19|1405.75
#2019-07-22|1425.58
#2019-07-23|1466.41
#2019-07-24|1469.51
#2019-07-25|1458.58
#2019-07-26|1467.50
#2019-07-29|1463.71
#2019-07-30|1447.88
#2019-07-31|1442.69
#2019-08-01|1435.52
#2019-08-02|1396.14
#2019-08-05|1364.32
#2019-08-06|1349.30
#2019-08-07|1344.05
#2019-08-08|1371.91
#2019-08-09|1345.64
#2019-08-12|1341.95
#2019-08-13|1363.26
#2019-08-14|1322.07
#2019-08-15|1310.37
#2019-08-16|1343.26
#2019-08-19|1369.38
#2019-08-20|1370.92
#2019-08-21|1386.24
#2019-08-22|1392.75
#2019-08-23|1386.84
#2019-08-26|1386.33
#2019-08-27|1398.84
#2019-08-28|1404.44
#2019-08-29|1440.62
#2019-08-30|1469.65
#2019-09-02|1454.53
#2019-09-03|1457.58
#2019-09-04|1480.57
#2019-09-05|1517.25
#2019-09-06|1532.96
#2019-09-09|1538.18
#2019-09-10|1556.61
#2019-09-11|1570.82
#2019-09-12|1575.19
#2019-09-13|1599.58
#2019-09-16|1583.82
#2019-09-17|1553.07
#2019-09-18|1565.07
#2019-09-19|1557.05
#2019-09-20|1534.79
#2019-09-23|1501.69
#2019-09-24|1494.14
#2019-09-25|1491.55
#2019-09-26|1488.36
#2019-09-27|1509.44
#2019-09-30|1506.01
#2019-10-01|1496.60
#2019-10-02|1464.17
#2019-10-03|1453.79
#2019-10-04|1466.05
#2019-10-07|1500.26
#2019-10-08|1504.62
#2019-10-09|1516.68
#2019-10-10|1557.17
#2019-10-11|1585.24
#2019-10-14|1591.12
#2019-10-15|1606.05
#2019-10-16|1608.80
#2019-10-17|1577.34
#2019-10-18|1619.38
#2019-10-21|1657.65
#2019-10-22|1651.18
#2019-10-23|1667.02
#2019-10-24|1677.85
#2019-10-25|1692.37
#2019-10-28|1708.55
#2019-10-29|1687.71
#2019-10-30|1711.85
#2019-10-31|1680.97
#2019-11-01|1692.93
#2019-11-04|1742.72
#2019-11-05|1756.47
#2019-11-06|1732.43
#2019-11-07|1750.22
#2019-11-08|1757.91
#2019-11-11|1741.48
#2019-11-12|1736.23
#2019-11-13|1738.28
#2019-11-14|1719.81
#2019-11-15|1742.62
#2019-11-18|1726.90
#2019-11-19|1734.74
#2019-11-20|1733.01
#2019-11-21|1695.15
#2019-11-22|1700.04
#2019-11-25|1719.81
#2019-11-26|1708.21
#2019-11-27|1693.81
#2019-11-28|1686.67
#2019-11-29|1661.32
#2019-12-02|1652.46
#2019-12-03|1636.76
#2019-12-04|1667.86
#2019-12-05|1671.86
#2019-12-06|1700.52
#2019-12-09|1699.25
#2019-12-10|1688.09
#2019-12-11|1700.05
#2019-12-12|1687.69
#2019-12-13|1687.63
#2019-12-16|1703.57
#2019-12-17|1712.00
#2019-12-18|1696.51
#2019-12-19|1693.34
#2019-12-20|1704.77
#2019-12-23|1705.35
#2019-12-24| .
#2019-12-25| .
#2019-12-26| .
#2019-12-27|1711.41
#2019-12-30|1698.61
#2019-12-31| .
#2020-01-01| .
#2020-01-02|1733.07
#2020-01-03|1696.51
#2020-01-06| .
#2020-01-07|1700.95
#2020-01-08|1693.47
#2020-01-09|1689.15
#2020-01-10|1686.38
#2020-01-13|1692.66
#2020-01-14|1691.21
#2020-01-15|1657.51
#2020-01-16|1680.61
#2020-01-17|1692.52
#2020-01-20|1703.54
#2020-01-21|1690.21
#2020-01-22|1675.45
#2020-01-23|1630.73
#2020-01-24|1643.62
#2020-01-27|1592.68
#2020-01-28|1608.35
#2020-01-29|1635.98
#2020-01-30|1655.66
#2020-01-31|1663.14
#2020-02-03|1663.23
#2020-02-04|1718.90
#2020-02-05|1746.38
#2020-02-06|1745.36
#2020-02-07|1707.23
#2020-02-10|1715.65
#2020-02-11|1750.56
#2020-02-12|1768.00
#2020-02-13|1733.48
#2020-02-14|1756.88
#2020-02-17|1771.45
#2020-02-18|1749.74
#2020-02-19|1778.41
#2020-02-20|1806.96
#2020-02-21|1788.33
#2020-02-24|1714.86
#2020-02-25|1685.93
#2020-02-26|1690.21
#2020-02-27|1614.59
#2020-02-28|1554.19
#2020-03-02|1585.97
#2020-03-03|1606.69
#2020-03-04|1602.95
#2020-03-05|1582.47
#2020-03-06|1537.49
#2020-03-09|1461.34
#2020-03-10|1458.53
#2020-03-11|1416.12
#2020-03-12|1252.10
#2020-03-13|1299.35
#2020-03-16|1262.20
#2020-03-17|1332.68
#2020-03-18|1284.15
#2020-03-19|1324.06
#2020-03-20|1348.66
#2020-03-23|1287.11
#2020-03-24|1412.75
#2020-03-25|1480.01
#2020-03-26|1483.37
#2020-03-27|1436.94
#2020-03-30|1462.65
#2020-03-31|1506.28
#2020-04-01|1465.92
#2020-04-02|1463.43
#2020-04-03|1457.49
#2020-04-06|1505.39
#2020-04-07|1545.62
#2020-04-08|1566.01
#2020-04-09|1571.34
#2020-04-10|1571.34
#2020-04-13|1571.34
#2020-04-14|1623.68
#2020-04-15|1589.36
#2020-04-16|1561.13
#2020-04-17|1621.21
#2020-04-20|1638.57
#2020-04-21|1603.83
#2020-04-22|1622.53
#2020-04-23|1636.98
#2020-04-24|1601.38
#2020-04-27|1613.56
#2020-04-28|1641.53
#2020-04-29|1665.31
#2020-04-30|1657.25
#2020-05-01|1657.25
#2020-05-04|1577.76
#2020-05-05|1590.49
#2020-05-06|1569.19
#2020-05-07|1581.24
#2020-05-08|1613.39
#2020-05-11|1586.62
#2020-05-12|1588.31
#2020-05-13|1557.20
#2020-05-14|1528.76
#2020-05-15|1540.10
#2020-05-18|1626.89
#2020-05-19|1647.62
#2020-05-20|1673.77
#2020-05-21|1673.77
#2020-05-22|1656.96
#2020-05-25|1675.16
#2020-05-26|1703.14
#2020-05-27|1711.52
#2020-05-28|1706.32
#2020-05-29|1718.61
#2020-06-01|1723.62
#2020-06-02|1724.51
#2020-06-03|1754.06
#2020-06-04|1751.63
#2020-06-05|1749.60
#2020-06-08|1741.66
#2020-06-09|1714.54
#2020-06-10|1717.32
#2020-06-11|1665.56
#2020-06-12|1680.53
#2020-06-15|1682.33
#2020-06-16|1743.39
#2020-06-17|1746.19
#2020-06-18|1741.96
#2020-06-19|1741.96
#2020-06-22|1733.88
#2020-06-23|1726.01
#2020-06-24|1690.26
#2020-06-25|1679.40
#2020-06-26|1670.93
#2020-06-29|1682.89
#2020-06-30|1695.34
#2020-07-01|1703.39
#2020-07-02|1725.56
#2020-07-03|1714.86
#2020-07-06|1744.51
#2020-07-07|1739.67
#2020-07-08|1744.43
#2020-07-09|1745.20
#2020-07-10|1748.16
#2020-07-13|1787.89
#2020-07-14|1784.00
#2020-07-15|1799.69
#2020-07-16|1770.35
#2020-07-17|1773.72
#2020-07-20|1785.21
#2020-07-21|1735.23
#2020-07-22|1735.86
#2020-07-23|1752.56
#2020-07-24|1733.15
#2020-07-27|1749.61
#2020-07-28|1737.86
#2020-07-29|1740.45
#2020-07-30|1707.08
#2020-07-31|1694.99
#2020-08-03|1727.05
#2020-08-04|1710.82
#2020-08-05|1744.29
#2020-08-06|1735.01
#2020-08-07|1729.68
#2020-08-10|1732.83
#2020-08-11|1765.07
#2020-08-12|1771.50
#2020-08-13|1775.78
#2020-08-14|1752.24
#2020-08-17|1804.08
#2020-08-18|1797.46
#2020-08-19|1807.14
#2020-08-20|1777.24
#2020-08-21|1784.24
#2020-08-24|1813.71
#2020-08-25|1822.13
#2020-08-26|1850.87
#2020-08-27|1831.57
#2020-08-28|1814.13
#2020-08-31|1819.39
#2020-09-01|1823.34
#2020-09-02|1846.27
#2020-09-03|1843.92
#2020-09-04|1867.31
#2020-09-07|1901.28
#2020-09-08|1893.03
#2020-09-09|1914.35
#2020-09-10|1897.44
#2020-09-11|1904.42
#2020-09-14|1899.76
#2020-09-15|1913.01
#2020-09-16|1952.85
#2020-09-17|1948.70
#2020-09-18|1960.32
#2020-09-21|1894.07
#2020-09-22|1887.67
#2020-09-23|1899.04
#2020-09-24|1886.74
#2020-09-25|1891.51
#2020-09-28|1944.71
#2020-09-29|1945.47
#2020-09-30|1938.38
#2020-10-01|1941.66
#2020-10-02|1936.02
#2020-10-05|1970.01
#2020-10-06|1967.51
#2020-10-07|1990.53
#2020-10-08|1973.07
#2020-10-09|1969.08
#2020-10-12|1978.83
#2020-10-13|1955.18
#2020-10-14|1960.45
#2020-10-15|1926.11
#2020-10-16|1933.75
#2020-10-19|1930.76
#2020-10-20|1925.51
#2020-10-21|1931.07
#2020-10-22|1918.00
#2020-10-23|1917.57
#2020-10-26|1861.07
#2020-10-27|1872.16
#2020-10-28|1823.01
#2020-10-29|1824.16
#2020-10-30|1838.58
#2020-11-02|1854.69
#2020-11-03|1902.25
#2020-11-04|1926.01
#2020-11-05|1936.97
#2020-11-06|1948.45
#2020-11-09|1981.87
#2020-11-10|2014.51
#2020-11-11|2021.47
#2020-11-12|2004.85
#2020-11-13|2005.40
#2020-11-16|2046.26
#2020-11-17|2037.90
#2020-11-18|2035.94
#2020-11-19|2012.17
#2020-11-20|2035.69
#2020-11-23|2061.06
#2020-11-24|2087.96
#2020-11-25|2078.57
#2020-11-26|2077.50
#2020-11-27|2100.44
#2020-11-30|2076.56
#2020-12-01|2095.56
#2020-12-02|2090.17
#2020-12-03|2076.56
#2020-12-04|2081.00
#2020-12-07|2076.86
#2020-12-08|2090.34
#2020-12-09|2117.43
#2020-12-10|2099.48
#2020-12-11|2088.00
#2020-12-14|2101.59
#2020-12-15|2119.70
#2020-12-16|2120.97
#2020-12-17|2128.52
#2020-12-18|2142.47
#2020-12-21|2093.14
#2020-12-22|2117.06
#2020-12-23|2122.09
#2020-12-24|2122.09
#2020-12-25|2122.09
#2020-12-28|2143.01
#2020-12-29|2155.90
#2020-12-30|2140.62
#2020-12-31|2140.62
#2021-01-01|2140.62
#2021-01-04|2172.15
#2021-01-05|2162.59
#2021-01-06|2162.59
#2021-01-07|2244.55
#2021-01-08|2257.89
#2021-01-11|2240.02
#2021-01-12|2264.20
#2021-01-13|2263.50
#2021-01-14|2258.64
#2021-01-15|2220.11
#2021-01-18|2245.50
#2021-01-19|2236.49
#2021-01-20|2256.62
#2021-01-21|2276.46
#2021-01-22|2257.99
#2021-01-25|2217.94
#2021-01-26|2234.09
#2021-01-27|2187.58
#2021-01-28|2190.04
#2021-01-29|2196.54
#2021-02-01|2261.76
#2021-02-02|2252.55
#2021-02-03|2242.65
#2021-02-04|2231.49
#2021-02-05|2233.77
#2021-02-08|2250.21
#2021-02-09|2229.20
#2021-02-10|2232.90
#2021-02-11|2245.64
#2021-02-12|2275.10
#2021-02-15|2308.66
#2021-02-16|2326.36
#2021-02-17|2289.19
#2021-02-18|2284.49
#2021-02-19|2337.28
#2021-02-22|2314.93
#2021-02-23|2289.20
#2021-02-24|2330.49
#2021-02-25|2331.80
#2021-02-26|2293.84
#2021-03-01|2336.52
#2021-03-02|2348.26
#2021-03-03|2381.09
#2021-03-04|2333.86
#2021-03-05|2322.64
#2021-03-08|2388.10
#2021-03-09|2396.35
#2021-03-10|2385.67
#2021-03-11|2420.31
#2021-03-12|2423.60
#2021-03-15|2409.22
#2021-03-16|2424.07
#2021-03-17|2398.27
#2021-03-18|2457.09
#2021-03-19|2444.97
#2021-03-22|2411.55
#2021-03-23|2390.00
#2021-03-24|2399.15
#2021-03-25|2380.54
#2021-03-26|2412.27
#2021-03-29|2403.83
#2021-03-30|2454.52
#2021-03-31|2420.92
#2021-04-01|2440.84
#2021-04-02|2440.84
#2021-04-05|2440.84
#2021-04-06|2484.83
#2021-04-07|2482.99
#2021-04-08|2480.14
#2021-04-09|2485.33
#2021-04-12|2461.78
#2021-04-13|2465.24
#2021-04-14|2458.12
#2021-04-15|2509.61
#2021-04-16|2545.21
#2021-04-19|2537.83
#2021-04-20|2482.77
#2021-04-21|2490.77
#2021-04-22|2470.57
#2021-04-23|2484.70
#2021-04-26|2501.45
#2021-04-27|2476.16
#2021-04-28|2460.75
#2021-04-29|2461.97
#2021-04-30|2410.93
#2021-05-03|2429.89
#2021-05-04|2398.50
#2021-05-05|2473.94
#2021-05-06|2469.18
#2021-05-07|2471.47
#2021-05-10|2506.11
#2021-05-11|2428.21
#2021-05-12|2439.32
#2021-05-13| .
#2021-05-14|2440.78
#2021-05-17|2427.75
#2021-05-18|2436.35
#2021-05-19|2363.53
#2021-05-20|2384.83
#2021-05-21|2372.23
#2021-05-24|2371.20
#2021-05-25|2357.10
#2021-05-26|2328.61
#2021-05-27|2350.82
#2021-05-28|2353.17
#2021-05-31|2344.13
#2021-06-01|2374.39
#2021-06-02|2382.24
#2021-06-03|2372.56
#2021-06-04|2377.15
#2021-06-07|2363.73
#2021-06-08|2369.99
#2021-06-09|2341.77
#2021-06-10|2335.42
#2021-06-11|2372.05
#2021-06-14|2368.38
#2021-06-15|2326.19
#2021-06-16|2345.34
#2021-06-17|2302.56
#2021-06-18|2256.89
#2021-06-21|2274.11
#2021-06-22|2287.82
#2021-06-23|2276.41
#2021-06-24|2292.31
#2021-06-25| .
#2021-06-28|2297.61
#2021-06-29|2329.58
#2021-06-30|2326.19
#2021-07-01|2342.42
#2021-07-02|2365.99
#2021-07-05|2385.90
#2021-07-06|2350.37
#2021-07-07|2394.67
#2021-07-08|2363.11
#2021-07-09|2413.88
#2021-07-12|2434.14
#2021-07-13|2441.56
#2021-07-14|2462.18
#2021-07-15|2453.44
#2021-07-16|2426.35
#2021-07-19|2381.93
#2021-07-20|2417.37
#2021-07-21|2467.59
#2021-07-22|2469.68
#2021-07-23|2511.85
#2021-07-26|2541.06
#2021-07-27|2542.31
#2021-07-28|2541.23
#2021-07-29|2563.14
#2021-07-30|2555.23
#2021-08-02|2555.59
#2021-08-03|2576.58
#2021-08-04|2593.32
#2021-08-05|2575.74
#2021-08-06|2556.79
#2021-08-09|2558.16
#2021-08-10|2586.69
#2021-08-11|2608.50
#2021-08-12|2610.94
#2021-08-13|2610.68
#2021-08-16|2564.56
#2021-08-17|2560.89
#2021-08-18|2534.66
#2021-08-19|2474.29
#2021-08-20|2482.71
#2021-08-23|2487.96
#2021-08-24|2498.98
#2021-08-25|2490.45
#2021-08-26|2476.23
#2021-08-27|2487.24
#2021-08-30|2485.08
#2021-08-31|2457.09
#2021-09-01|2441.75
#2021-09-02|2462.42
#2021-09-03|2469.02
#2021-09-06|2481.85
#2021-09-07|2466.20
#2021-09-08|2433.67
#2021-09-09|2416.46
#2021-09-10|2423.93
#2021-09-13|2371.66
#2021-09-14|2351.68
#2021-09-15|2350.79
#2021-09-16|2336.30
#2021-09-17|2291.22
#2021-09-20|2224.12
#2021-09-21|2206.71
#2021-09-22|2250.98
#2021-09-23|2287.71
#2021-09-24|2268.53
#2021-09-27|2264.09
#2021-09-28|2234.03
#2021-09-29|2224.38
#2021-09-30|2240.88
#2021-10-01|2222.89
#2021-10-04|2218.76
#2021-10-05|2240.54
#2021-10-06|2222.44
#2021-10-07|2276.66
#2021-10-08|2260.16
#2021-10-11|2273.32
#2021-10-12|2275.59
#2021-10-13|2298.26
#2021-10-14|2341.89
#2021-10-15|2359.90
#2021-10-18|2347.50
#2021-10-19|2366.01
#2021-10-20|2355.49
#2021-10-21|2340.75
#2021-10-22|2338.70
#2021-10-25|2341.91
#2021-10-26|2323.70
#2021-10-27|2302.16
#2021-10-28|2316.75
#2021-10-29|2287.50
#2021-11-01|2332.94
#2021-11-02|2309.97
#2021-11-03|2332.74
#2021-11-04|2333.52
#2021-11-05|2320.28
#2021-11-08|2326.54
#2021-11-09|2333.83
#2021-11-10|2338.79
#2021-11-11|2389.41
#2021-11-12|2412.78
#2021-11-15|2399.54
#2021-11-16|2421.42
#2021-11-17|2434.03
#2021-11-18|2429.41
#2021-11-19|2436.99
#2021-11-22|2455.58
#2021-11-23|2438.67
#2021-11-24|2442.17
#2021-11-25|2464.74
#2021-11-26|2381.08
#2021-11-29|2420.83
#2021-11-30|2404.06
#2021-12-01|2465.28
#2021-12-02|2465.43
#2021-12-03|2415.56
#2021-12-06|2441.32
#2021-12-07|2510.52
#2021-12-08|2499.97
#2021-12-09|2510.82
#2021-12-10|2500.25
#2021-12-13|2497.01
#2021-12-14|2480.04
#2021-12-15|2469.06
#2021-12-16|2508.41
#2021-12-17|2517.54
#2021-12-20|2453.38
#2021-12-21|2487.72
#2021-12-22|2503.06
#2021-12-23|2544.60
#2021-12-24|2544.60
#2021-12-27|2566.54
#2021-12-28|2579.31
#2021-12-29|2598.57
#2021-12-30|2592.02
#2021-12-31|2592.02
#2022-01-03|2594.73
#2022-01-04|2643.83
#2022-01-05|2664.03
#2022-01-06|2664.03
#2022-01-07|2678.39
#2022-01-10|2596.79
#2022-01-11|2610.83
#2022-01-12|2644.26
#2022-01-13|2683.42
#2022-01-14|2620.34
#2022-01-17|2624.17
#2022-01-18|2602.21
#2022-01-19|2636.48
#2022-01-20|2648.56
#2022-01-21|2567.19
#2022-01-24|2466.29
#2022-01-25|2511.30
#2022-01-26|2566.04
#2022-01-27|2578.40
#2022-01-28|2534.92
#2022-01-31|2542.74
#2022-02-01|2601.67
#2022-02-02|2614.24
#2022-02-03|2555.37
#2022-02-04|2526.64
#2022-02-07|2545.23
#2022-02-08|2563.45
#2022-02-09|2610.20
#2022-02-10|2616.07
#2022-02-11|2601.70
#2022-02-14|2540.95
#2022-02-15|2581.94
#2022-02-16|2592.30
#2022-02-17|2559.70
#2022-02-18|2557.95
#2022-02-21|2517.97
#2022-02-22|2504.50
#2022-02-23|2518.27
#2022-02-24|2446.93
#2022-02-25|2539.73
#2022-02-28|2517.12
#2022-03-01|2501.41
#2022-03-02|2591.13
#2022-03-03|2563.85
#2022-03-04|2469.70
#2022-03-07|2475.34
#2022-03-08|2467.89
#2022-03-09|2479.65
#2022-03-10|2536.38
#2022-03-11|2573.36
#2022-03-14|2618.68
#2022-03-15|2583.84
#2022-03-16|2679.97
#2022-03-17|2674.41
#2022-03-18|2655.05
#2022-03-21|2732.11
#2022-03-22|2750.84
#2022-03-23|2725.38
#2022-03-24|2740.97
#2022-03-25|2746.93
#2022-03-28|2762.91
#2022-03-29|2693.56
#2022-03-30|2727.12
#2022-03-31|2716.55
#2022-04-01|2755.29
#2022-04-04|2753.71
#2022-04-05|2784.06
#2022-04-06|2765.49
#2022-04-07|2757.22
#2022-04-08|2770.58
#2022-04-11|2735.17
#2022-04-12|2760.36
#2022-04-13|2805.85
#2022-04-14|2823.09
#2022-04-15| .
#2022-04-18| .
#2022-04-19|2831.33
#2022-04-20|2818.15
#2022-04-21|2833.91
#2022-04-22|2752.29
#2022-04-25|2647.18
#2022-04-26|2627.31
#2022-04-27|2708.34
#2022-04-28|2662.56
#2022-04-29|2720.91
#2022-05-02|2649.67
#2022-05-03|2654.32
#2022-05-04|2615.91
#2022-05-05|2571.04
#2022-05-06|2537.63
#2022-05-09|2457.98
#2022-05-10|2485.39
#2022-05-11|2519.19
#2022-05-12|2479.34
#2022-05-13|2483.99
#2022-05-16|2516.52
#2022-05-17|2573.72
#2022-05-18|2541.85
#2022-05-19|2548.69
#2022-05-20|2525.50
#2022-05-23|2553.24
#2022-05-24|2550.74
#2022-05-25|2554.67
#2022-05-26| .
#2022-05-27|2608.33
#2022-05-30|2645.81
#2022-05-31|2594.35
#2022-06-01|2586.91
#2022-06-02|2631.30
#2022-06-03|2615.76
#2022-06-06| .
#2022-06-07|2656.49
#2022-06-08|2615.88
#2022-06-09|2525.67
#2022-06-10|2451.29
#2022-06-13|2411.98
#2022-06-14|2334.38
#2022-06-15|2371.74
#2022-06-16|2315.49
#2022-06-17|2283.88
#2022-06-20|2315.30
#2022-06-21|2318.39
#2022-06-22|2251.63
#2022-06-23|2191.82
#2022-06-24|2191.82
#2022-06-27|2250.49
#2022-06-28|2263.49
#2022-06-29|2253.89
#2022-06-30|2174.84
#2022-07-01|2148.98
#2022-07-04|2170.89
#2022-07-05|2107.05
#2022-07-06|2151.92
#2022-07-07|2238.08
#2022-07-08|2250.99
#2022-07-11|2204.29
#2022-07-12|2246.48
#2022-07-13|2193.25
#2022-07-14|2145.35
#2022-07-15|2184.17
#2022-07-18|2240.50
#2022-07-19|2271.28
#2022-07-20|2278.51
#2022-07-21|2277.75
#2022-07-22|2244.29
#2022-07-25|2238.67
#2022-07-26|2212.27
#2022-07-27|2224.01
#2022-07-28|2253.64
#2022-07-29|2297.17
#2022-08-01|2264.11
#2022-08-02|2233.02
#2022-08-03|2246.15
#2022-08-04|2266.17
#2022-08-05|2267.45
#2022-08-08|2294.55
#2022-08-09|2275.65
#2022-08-10|2336.15
#2022-08-11|2310.86
#2022-08-12|2338.30
#2022-08-15|2321.92
#2022-08-16|2376.61
#2022-08-17|2340.89
#2022-08-18|2382.40
#2022-08-19|2380.82
#2022-08-22|2357.50
#2022-08-23|2390.92
#2022-08-24|2361.30
#2022-08-25|2376.76
#2022-08-26|2366.12
#2022-08-29|2355.34
#2022-08-30|2343.97
#2022-08-31|2339.89
#2022-09-01|2265.36
#2022-09-02|2297.39
#2022-09-05|2244.08
#2022-09-06|2252.11
#2022-09-07|2232.88
#2022-09-08|2265.17
#2022-09-09|2308.84
#2022-09-12|2357.80
#2022-09-13|2347.79
#2022-09-14|2278.36
#2022-09-15|2262.48
#2022-09-16|2258.36
#2022-09-19|2264.90
#2022-09-20|2209.76
#2022-09-21|2227.11
#2022-09-22|2190.53
#2022-09-23|2139.24
#2022-09-26|2125.41
#2022-09-27|2147.31
#2022-09-28|2168.62
#2022-09-29|2136.21
#2022-09-30|2185.70
#2022-10-03|2225.44
#2022-10-04|2306.93
#2022-10-05|2281.73
#2022-10-06|2273.13
#2022-10-07|2222.35
#2022-10-10|2263.80
#2022-10-11|2272.53
#2022-10-12|2262.46
#2022-10-13|2281.22
#2022-10-14|2286.60
#2022-10-17|2331.60
#2022-10-18|2329.80
#2022-10-19|2307.68
#2022-10-20|2271.78
#2022-10-21|2238.97
#2022-10-24|2274.19
#2022-10-25|2274.42
#2022-10-26|2287.45
#2022-10-27|2271.94
#2022-10-28|2212.15
#2022-10-31|2185.65
#2022-11-01|2210.26
#2022-11-02|2199.49
#2022-11-03|2182.06
#2022-11-04|2276.58
#2022-11-07|2314.13
#2022-11-08|2338.19
#2022-11-09|2333.23
#2022-11-10|2372.90
#2022-11-11|2409.45
#2022-11-14|2387.32
#2022-11-15|2372.27
#2022-11-16|2354.21
#2022-11-17|2337.13
#2022-11-18|2354.77
#2022-11-21|2342.93
#2022-11-22|2374.79
#2022-11-23|2384.92
#2022-11-24|2386.61
#2022-11-25|2375.93
#2022-11-28|2355.69
#2022-11-29|2398.98
#2022-11-30|2406.61
#2022-12-01|2404.69
#2022-12-02|2417.42
#2022-12-05|2440.26
#2022-12-06|2425.66
#2022-12-07|2400.55
#2022-12-08|2416.15
#2022-12-09|2456.70
#2022-12-12|2420.04
#2022-12-13|2436.40
#2022-12-14|2397.06
#2022-12-15|2328.00
#2022-12-16|2311.32
#2022-12-19|2314.32
#2022-12-20|2322.56
#2022-12-21|2347.52
#2022-12-22|2301.83
#2022-12-23|2321.07
#2022-12-26| .
#2022-12-27|2327.33
#2022-12-28|2327.06
#2022-12-29|2334.66
#2022-12-30|2293.04
#2023-01-02|2341.91
#2023-01-03|2343.58
#2023-01-04|2354.89
#2023-01-05|2419.00
#2023-01-06| .
#2023-01-09|2510.37
#2023-01-10|2485.04
#2023-01-11|2504.60
#2023-01-12|2543.15
#2023-01-13|2532.54
#2023-01-16|2537.11
#2023-01-17|2521.53
#2023-01-18|2555.39
#2023-01-19|2513.98
#2023-01-20|2548.10
#2023-01-23|2599.07
#2023-01-24|2591.74
#2023-01-25|2581.20
#2023-01-26|2607.93
#2023-01-27|2628.68
#2023-01-30|2612.60
#2023-01-31|2609.43
#2023-02-01|2648.82
#2023-02-02|2738.91
#2023-02-03|2740.16
#2023-02-06|2679.20
#2023-02-07|2690.09
#2023-02-08|2664.74
#2023-02-09|2631.09
#2023-02-10|2564.26
#2023-02-13|2603.70
#2023-02-14|2636.42
#2023-02-15|2636.92
#2023-02-16|2641.52
#2023-02-17|2626.55
#2023-02-20|2634.65
#2023-02-21|2602.59
#2023-02-22|2605.05
#2023-02-23|2581.97
#2023-02-24|2543.55
#2023-02-27|2589.29
#2023-02-28|2608.15
#2023-03-01|2642.97
#2023-03-02|2641.54
#2023-03-03|2685.94
#2023-03-06|2672.14
#2023-03-07|2640.37
#2023-03-08|2666.96
#2023-03-09|2622.28
#2023-03-10|2574.71
#2023-03-13|2526.95
#2023-03-14|2550.98
#2023-03-15|2442.49
#2023-03-16|2460.48
#2023-03-17|2399.32
#2023-03-20|2445.04
#2023-03-21|2481.81
#2023-03-22|2462.53
#2023-03-23|2476.75
#2023-03-24|2431.79
#2023-03-27|2445.04
#2023-03-28|2469.51
#2023-03-29|2485.41
#2023-03-30|2535.81
#2023-03-31|2544.00
#2023-04-03|2522.05
#2023-04-04|2508.03
#2023-04-05|2445.46
#2023-04-06|2457.93
#2023-04-07| .
#2023-04-10| .
#2023-04-11|2529.44
#2023-04-12|2514.09
#2023-04-13|2535.72
#2023-04-14|2533.51
#2023-04-17|2542.35
#2023-04-18|2540.38
#2023-04-19|2484.22
#2023-04-20|2464.98
#2023-04-21|2439.27
#2023-04-24|2434.85
#2023-04-25|2371.42
#2023-04-26|2377.61
#2023-04-27|2385.57
#2023-04-28|2424.03
#2023-05-01| .
#2023-05-02|2413.67
#2023-05-03|2439.99
#2023-05-04|2413.64
#2023-05-05|2456.65
#2023-05-08|2457.28
#2023-05-09|2426.31
#2023-05-10|2390.55
#2023-05-11|2382.60
#2023-05-12|2394.36
#2023-05-15|2424.53
#2023-05-16|2402.03
#2023-05-17|2406.11
#2023-05-18| .
#2023-05-19|2436.13
#2023-05-22|2414.68
#2023-05-23|2410.06
#2023-05-24|2376.18
#2023-05-25|2354.05
#2023-05-26|2394.17
#2023-05-29|2382.43
#2023-05-30|2359.30
#2023-05-31|2329.87
#2023-06-01|2357.50
#2023-06-02|2453.07
#2023-06-05|2462.43
#2023-06-06|2462.43
#2023-06-07|2473.76
#2023-06-08|2485.94
#2023-06-09|2484.91
#2023-06-12|2464.20
#2023-06-13|2469.53
#2023-06-14|2472.04
#2023-06-15|2447.94
#2023-06-16|2459.20
#2023-06-19|2412.30
#2023-06-20|2390.41
#2023-06-21|2346.84
#2023-06-22|2331.08
#2023-06-23|2331.08
#2023-06-26|2334.49
#2023-06-27|2319.66
#2023-06-28|2324.70
#2023-06-29|2319.19
#2023-06-30|2333.46
#2023-07-03|2356.32
#2023-07-04|2367.32
#2023-07-05|2346.27
#2023-07-06|2303.12
#2023-07-07|2341.25
#2023-07-10|2337.01
#2023-07-11|2352.83
#2023-07-12|2404.46
#2023-07-13|2402.20
#2023-07-14|2379.06
#2023-07-17|2361.43
#2023-07-18|2384.93
#2023-07-19|2374.36
#2023-07-20|2327.57
#2023-07-21|2198.98
#2023-07-24|2217.06
#2023-07-25|2297.13
#2023-07-26|2287.30
#2023-07-27|2304.59
#2023-07-28|2299.46
#2023-07-31|2324.76
#2023-08-01|2312.13
#2023-08-02|2267.97
#2023-08-03|2245.43
#2023-08-04|2268.62
#2023-08-07|2261.07
#2023-08-08|2231.52
#2023-08-09|2243.97
#2023-08-10|2235.85
#2023-08-11|2206.18
#2023-08-14|2198.28
#2023-08-15|2177.76
#2023-08-16|2169.56
#2023-08-17|2187.89
#2023-08-18|2172.64
#2023-08-21|2172.26
#2023-08-22|2196.81
#2023-08-23|2191.43
#2023-08-24|2171.62
#2023-08-25|2185.92
#2023-08-28|2198.41
#2023-08-29|2229.66
#2023-08-30|2245.54
#2023-08-31|2250.48
#2023-09-01|2263.94
#2023-09-04|2265.17
#2023-09-05|2265.33
#2023-09-06|2279.69
#2023-09-07|2237.90
#2023-09-08|2215.93
#2023-09-11|2246.98
#2023-09-12|2230.66
#2023-09-13|2216.92
#2023-09-14|2258.53
#2023-09-15|2291.54
#2023-09-18|2281.81
#2023-09-19|2270.30
#2023-09-20|2301.60
#2023-09-21|2281.52
#2023-09-22|2260.61
#2023-09-25|2242.24
#2023-09-26|2232.35
#2023-09-27|2223.10
#2023-09-28|2263.65
#2023-09-29|2304.22
#2023-10-02|2279.85
#2023-10-03|2238.04
#2023-10-04|2247.54
#2023-10-05|2251.77
#2023-10-06|2287.85
#2023-10-09|2290.50
#2023-10-10|2333.89
#2023-10-11|2351.46
#2023-10-12|2351.93
#2023-10-13|2328.79
#2023-10-16|2344.61
#2023-10-17|2323.61
#2023-10-18|2255.36
#2023-10-19|2229.38
#2023-10-20|2148.48
#2023-10-23|2136.73
#2023-10-24|2179.21
#2023-10-25|2213.18
#2023-10-26|2243.41
#2023-10-27|2281.90
#2023-10-30|2295.96
#2023-10-31|2314.12
#2023-11-01|2317.21
#2023-11-02|2354.43
#2023-11-03|2365.29
#2023-11-06|2372.16
#2023-11-07|2343.69
#2023-11-08|2343.57
#2023-11-09|2363.52
#2023-11-10|2341.57
#2023-11-13|2337.33
#2023-11-14|2411.05
#2023-11-15|2431.72
#2023-11-16|2387.53
#2023-11-17|2440.91
#2023-11-20|2444.27
#2023-11-21|2437.61
#2023-11-22|2429.43
#2023-11-23|2438.73
#2023-11-24|2438.22
#2023-11-27|2447.32
#2023-11-28|2453.41
#2023-11-29|2469.54
#2023-11-30|2453.74
#2023-12-01|2503.38
#2023-12-04|2473.09
#2023-12-05|2475.22
#2023-12-06|2511.17
#2023-12-07|2491.71
#2023-12-08|2509.21
#2023-12-11|2518.66
#2023-12-12|2468.40
#2023-12-13|2456.16
#2023-12-14|2497.03
#2023-12-15|2530.90
#2023-12-18|2537.54
#2023-12-19|2560.32
#2023-12-20|2543.15
#2023-12-21|2530.10
#2023-12-22|2533.81
#2023-12-25| .
#2023-12-26| .
#2023-12-27|2532.77
#2023-12-28|2529.78
#2023-12-29|2514.76
#2024-01-01| .
#2024-01-02|2524.97
#2024-01-03|2480.44
#2024-01-04|2502.41
#2024-01-05|2480.76
#2024-01-08|2488.07
#2024-01-09|2455.43
#2024-01-10|2418.21
#2024-01-11|2402.76
#2024-01-12|2432.97
#2024-01-15|2405.23
#2024-01-16|2374.94
#2024-01-17|2342.55
#2024-01-18|2348.88
#2024-01-19|2320.34
#2024-01-22|2334.78
#2024-01-23|2353.54
#2024-01-24|2366.09
#2024-01-25|2362.65
#2024-01-26|2389.60
#2024-01-29|2415.11
#2024-01-30|2383.90
#2024-01-31|2425.15
#2024-02-01|2413.67
#2024-02-02|2400.87
#2024-02-05|2374.75
#2024-02-06|2411.18
#2024-02-07|2399.52
#2024-02-08|2417.19
#2024-02-09|2395.17
#2024-02-12|2418.28
#2024-02-13|2379.65
#2024-02-14|2396.87
#2024-02-15|2427.88
#2024-02-16|2453.90
#2024-02-19|2455.67
#2024-02-20|2434.71
#2024-02-21|2437.37
#2024-02-22|2420.39
#2024-02-23|2424.54
#2024-02-26|2395.87
#2024-02-27|2455.51
#2024-02-28|2456.24
#2024-02-29|2456.19
#2024-03-01|2463.62
#2024-03-04|2436.92
#2024-03-05|2402.27
#2024-03-06|2404.53
#2024-03-07|2434.97
#2024-03-08|2439.26
#2024-03-11|2449.75
#2024-03-12|2507.28
#2024-03-13|2538.41
#2024-03-14|2528.59
#2024-03-15|2557.04
#2024-03-18|2529.91
#2024-03-19|2528.43
#2024-03-20|2549.02
#2024-03-21|2630.87
#2024-03-22|2633.62
#2024-03-25|2613.56
#2024-03-26|2638.74
#2024-03-27|2617.35
#2024-03-28|2597.61
#2024-03-29| .
#2024-04-01| .
#2024-04-02|2590.45
#2024-04-03|2588.30
#2024-04-04|2615.09
#2024-04-05|2618.27
#2024-04-08|2617.92
#2024-04-09|2626.70
#2024-04-10|2623.23
#2024-04-11|2591.20
#2024-04-12|2595.82
#2024-04-15|2595.89
#2024-04-16|2547.51
#2024-04-17|2544.57
#2024-04-18|2550.69
#2024-04-19|2546.26
#2024-04-22|2548.97
#2024-04-23|2549.84
#2024-04-24|2558.97
#2024-04-25|2536.06
#2024-04-26|2564.23
#2024-04-29|2609.24
#2024-04-30|2612.19
#2024-05-01| .
#2024-05-02|2592.19
#2024-05-03|2595.95
#2024-05-06|2613.57
#2024-05-07|2640.53
#2024-05-08|2626.48
#2024-05-09| .
#2024-05-10|2661.82
#2024-05-13|2646.77
#2024-05-14|2678.71
#2024-05-15|2670.72
#2024-05-16|2658.53
#2024-05-17|2669.35
#2024-05-20|2706.02
#2024-05-21|2734.79
#2024-05-22|2684.44
#2024-05-23|2672.36
#2024-05-24|2649.05
#2024-05-27|2656.12
#2024-05-28|2650.79
#2024-05-29|2611.47
#2024-05-30|2622.19
#2024-05-31|2633.07
#2024-06-03|2604.99
#2024-06-04|2571.16
#2024-06-05|2569.32
#2024-06-06| .
#2024-06-07|2562.92
#2024-06-10|2561.73
#2024-06-11|2527.21
#2024-06-12|2543.83
#2024-06-13|2520.35
#2024-06-14|2476.54
#2024-06-17|2478.74
#2024-06-18|2479.90
#2024-06-19|2482.93
#2024-06-20|2523.51
#2024-06-21| .
#2024-06-24|2515.94
#2024-06-25|2485.23
#2024-06-26|2465.80
#2024-06-27|2470.15
#2024-06-28|2486.15
#2024-07-01|2494.07
#2024-07-02|2464.03
#2024-07-03|2489.73
#2024-07-04|2509.37
#2024-07-05|2489.70
#2024-07-08|2498.98
#2024-07-09|2479.14
#2024-07-10|2483.71
#2024-07-11|2495.25
#2024-07-12|2560.30
#2024-07-15|2527.46
#2024-07-16|2525.10
#2024-07-17|2526.24
#2024-07-18|2513.13
#2024-07-19|2443.16
#2024-07-22|2480.29
#2024-07-23|2459.71
#2024-07-24|2427.93
#2024-07-25|2430.73
#2024-07-26|2401.67
#2024-07-29|2408.02
#2024-07-30|2402.31
#2024-07-31|2420.10
#2024-08-01|2361.67
#2024-08-02|2310.63
#2024-08-05|2263.82
#2024-08-06|2248.11
#2024-08-07|2266.27
#2024-08-08|2260.14
#2024-08-09|2262.92
#2024-08-12|2273.37
#2024-08-13|2259.72
#2024-08-14|2256.40
#2024-08-15|2292.57
#2024-08-16|2288.24
#2024-08-19|2309.74
#2024-08-20|2298.56
#2024-08-21|2304.73
#2024-08-22|2281.92
#2024-08-23|2311.05
#2024-08-26|2313.42
#2024-08-27|2301.92
#2024-08-28|2289.29
#2024-08-29|2317.77
#2024-08-30|2342.85
#2024-09-02|2330.82
#2024-09-03|2265.85
#2024-09-04|2226.55
#2024-09-05|2228.86
#2024-09-06|2203.66
#2024-09-09|2215.46
#2024-09-10|2225.07
#2024-09-11|2221.89
#2024-09-12|2240.93
#2024-09-13|2260.76
#2024-09-16|2262.60
#2024-09-17|2299.07
#2024-09-18|2293.79
#2024-09-19|2348.34
#2024-09-20|2285.77
#2024-09-23|2291.43
#2024-09-24|2344.43
#2024-09-25|2365.99
#2024-09-26|2427.68
#2024-09-27|2435.13
#2024-09-30|2421.26
#2024-10-01|2402.94
#2024-10-02|2405.36
#2024-10-03|2404.33
#2024-10-04|2437.62
#2024-10-07|2420.42
#2024-10-08|2365.00
#2024-10-09|2387.52
#2024-10-10|2354.78
#2024-10-11|2383.71
#2024-10-14|2361.50
#2024-10-15|2321.83
#2024-10-16|2307.09
#2024-10-17|2304.11
#2024-10-18|2337.93
#2024-10-21|2320.06
#2024-10-22|2339.55
#2024-10-23|2330.48
#2024-10-24|2312.33
#2024-10-25|2370.97
#2024-10-28|2362.92
#2024-10-29|2359.27
#2024-10-30|2334.23
#2024-10-31|2311.10
#2024-11-01|2316.19
#2024-11-04|2344.77
#2024-11-05|2366.14
#2024-11-06|2356.57
#2024-11-07|2414.00
#2024-11-08|2375.50
#2024-11-11|2367.89
#2024-11-12|2298.27
#2024-11-13|2292.89
#2024-11-14|2310.94
#2024-11-15|2319.73
#2024-11-18|2322.26
#2024-11-19|2313.51
#2024-11-20|2300.86
#2024-11-21|2298.52
#2024-11-22|2328.65
#2024-11-25|2360.81
#2024-11-26|2307.28
#2024-11-27|2309.01
#2024-11-28|2317.95
#2024-11-29|2330.73
#2024-12-02|2360.06
#2024-12-03|2379.23
#2024-12-04|2399.50
#2024-12-05|2396.64
#2024-12-06|2396.27
#2024-12-09|2435.65
#2024-12-10|2409.05
#2024-12-11|2408.01
#2024-12-12|2380.25
#2024-12-13|2350.20
#2024-12-16|2337.11
#2024-12-17|2323.81
#2024-12-18|2300.90
#2024-12-19|2240.62
#2024-12-20|2245.32
#2024-12-23|2246.37
#2024-12-24| .
#2024-12-25| .
#2024-12-26| .
#2024-12-27|2280.81
#2024-12-30|2276.89
#2024-12-31| .
#2025-01-01| .
#2025-01-02|2304.80
#2025-01-03|2287.70
#2025-01-06| .
#2025-01-07|2321.24
#2025-01-08|2299.49
#2025-01-09|2327.56
#2025-01-10|2297.80
#2025-01-13|2319.48
#2025-01-14|2309.22
#2025-01-15|2348.54
#2025-01-16|2347.03
#2025-01-17|2377.50
#2025-01-20|2390.38
#2025-01-21|2397.75
#2025-01-22|2374.61
#2025-01-23|2389.15
#2025-01-24|2437.33
#2025-01-27|2424.31
#2025-01-28|2419.54
#2025-01-29|2438.07
#2025-01-30|2465.48
#2025-01-31|2465.30
#2025-02-03|2449.06
#2025-02-04|2453.78
#2025-02-05|2444.80
#2025-02-06|2534.79
#2025-02-07|2502.30
#2025-02-10|2515.87
#2025-02-11|2498.77
#2025-02-12|2520.08
#2025-02-13|2583.89
#2025-02-14|2594.80
#2025-02-17|2618.42
#2025-02-18|2612.29
#2025-02-19|2567.08
#2025-02-20|2595.94
#2025-02-21|2592.61
#2025-02-24|2579.46
#2025-02-25|2575.75
#2025-02-26|2595.69
#2025-02-27|2577.95
#2025-02-28|2569.68
#2025-03-03|2588.75
#2025-03-04|2505.46
#2025-03-05|2573.69
#2025-03-06|2614.69
#2025-03-07|2593.39
#2025-03-10|2555.02
#2025-03-11|2511.17
#2025-03-12|2495.97
#2025-03-13|2509.05
#2025-03-14|2550.67
#2025-03-17|2553.90
#2025-03-18|2576.16
#2025-03-19|2544.86
#2025-03-20|2530.82
#2025-03-21|2473.15
#2025-03-24|2452.48
#2025-03-25|2448.00
#2025-03-26|2414.89
#2025-03-27|2377.89
#2025-03-28|2349.29
#2025-03-31|2297.04
#2025-04-01|2318.66
#2025-04-02|2290.09
#2025-04-03|2191.01
#2025-04-04|2111.19
#2025-04-07|2013.33
#2025-04-08|2048.40
#2025-04-09|1987.12
#2025-04-10|2053.33
#2025-04-11|2060.13
#2025-04-14|2122.18
#2025-04-15|2133.34
#2025-04-16|2113.60
#2025-04-17|2095.86
#2025-04-18| .
#2025-04-21| .
#2025-04-22|2121.35
#2025-04-23|2166.29
#2025-04-24|2175.62
#2025-04-25|2186.60
#2025-04-28|2191.28
#2025-04-29|2181.74
#2025-04-30|2180.86
#2025-05-01| .
#2025-05-02|2204.11
#2025-05-05|2196.80
#2025-05-06|2168.24
#2025-05-07|2185.78
#2025-05-08|2218.56
#2025-05-09|2230.76
#2025-05-12|2311.58
#2025-05-13|2309.44
#2025-05-14|2309.68
#2025-05-15|2306.78
#2025-05-16|2288.84
#2025-05-19|2293.99
#2025-05-20|2321.00
#2025-05-21|2312.13
#2025-05-22|2271.16
#2025-05-23|2255.86
#2025-05-26|2294.09
#2025-05-27|2295.14
#2025-05-28|2284.15
#2025-05-29| .
#2025-05-30|2265.93
#2025-06-02|2272.74
#2025-06-03|2255.70
#2025-06-04|2276.77
#2025-06-05|2292.83
#2025-06-06| .
#2025-06-09|2277.24
#2025-06-10|2300.50
#2025-06-11|2275.56
#2025-06-12|2251.84
#2025-06-13|2209.79
#2025-06-16|2229.95
#2025-06-17|2203.75
#2025-06-18|2215.08
#2025-06-19|2204.50
#2025-06-20| .
#2025-06-23|2200.03
#2025-06-24|2203.79
#2025-06-25|2182.75
#2025-06-26|2225.74
#2025-06-27|2259.06
#2025-06-30|2231.83
#2025-07-01|2229.17
#2025-07-02|2300.43
#2025-07-03|2283.12
#2025-07-04|2258.92
#2025-07-07|2243.86
#2025-07-08|2266.09
#2025-07-09|2273.11
#2025-07-10|2328.52
#2025-07-11|2302.76
#2025-07-14|2284.97
#2025-07-15|2293.47
#2025-07-16|2284.54
#2025-07-17|2296.28
#2025-07-18|2249.56
#2025-07-21|2304.74
#2025-07-22|2290.60
#2025-07-23|2297.40
#2025-07-24|2288.10
#2025-07-25|2318.22
#2025-07-28|2297.07
#2025-07-29|2276.57
#2025-07-30|2270.65
#2025-07-31|2223.98
#2025-08-01|2199.01
#2025-08-04|2205.63
#2025-08-05|2231.67
#2025-08-06|2238.40
#2025-08-07|2291.85
#2025-08-08|2318.39
#2025-08-11|2287.56
#2025-08-12|2306.37
#2025-08-13|2304.08
#2025-08-14|2281.05
#2025-08-15|2293.27
#2025-08-18|2259.73
#2025-08-19|2310.12
#2025-08-20|2308.12
#2025-08-21|2302.58
#2025-08-22|2366.38
#2025-08-25|2358.38
#2025-08-26|2349.75
#2025-08-27|2326.98
#2025-08-28|2327.70
#2025-08-29|2316.72
#2025-09-01|2311.41
#2025-09-02|2271.50
#2025-09-03|2292.59
#2025-09-04|2283.20
#2025-09-05|2304.59
#2025-09-08|2314.81
#2025-09-09|2303.72
#2025-09-10|2285.21
#2025-09-11|2278.05
#2025-09-12|2280.83
#2025-09-15|2293.25
#2025-09-16|2294.23
#2025-09-17|2286.54
#2025-09-18|2277.42
#2025-09-19|2278.17
#2025-09-22|2296.61
#2025-09-23|2319.90
#2025-09-24|2314.59
#2025-09-25|2297.85
#2025-09-26|2316.79
#2025-09-29|2342.56
#2025-09-30|2342.08
#2025-10-01|2381.18
#2025-10-02|2384.60
#2025-10-03|2428.03
#2025-10-06|2422.49
#2025-10-07|2404.61
#2025-10-08|2424.94
#2025-10-09|2422.89
#2025-10-10|2373.75
#2025-10-13|2407.54
#2025-10-14|2386.70
#2025-10-15|2397.76
#2025-10-16|2402.84
#2025-10-17|2385.11
#2025-10-20|2423.07
#2025-10-21|2407.09
#2025-10-22|2422.10
#2025-10-23|2464.68
#2025-10-24|2496.46
#2025-10-27|2504.81
#2025-10-28|2523.42
#2025-10-29|2503.02
#2025-10-30|2505.22
#2025-10-31|2497.66
#2025-11-03|2488.06
#2025-11-04|2450.30
#2025-11-05|2475.89
#2025-11-06|2484.18
#2025-11-07|2484.91
#2025-11-10|2510.88
#2025-11-11|2497.22
#2025-11-12|2511.62
#2025-11-13|2505.46
#2025-11-14|2475.57
#2025-11-17|2459.50
#2025-11-18|2406.96
#2025-11-19|2442.75
#2025-11-20|2434.16
#2025-11-21|2429.53
#2025-11-24|2467.89
#2025-11-25|2501.54
#2025-11-26|2532.16
#2025-11-27|2530.65
#2025-11-28|2550.94
#2025-12-01|2552.75
#2025-12-02|2534.65
#2025-12-03|2554.67
#2025-12-04|2593.46
#2025-12-05|2580.33
#2025-12-08|2581.47
#2025-12-09|2566.23
#2025-12-10|2574.63
#2025-12-11|2599.55
#2025-12-12|2590.79
#2025-12-15|2596.32
#2025-12-16|2584.37
#2025-12-17|2586.47
#2025-12-18|2615.16
#2025-12-19|2611.52
#2025-12-22|2616.69
#2025-12-23|2619.36
#2025-12-24| .
#2025-12-25| .
#2025-12-26| .
#2025-12-29|2648.57
#2025-12-30|2671.03
#2025-12-31| .
#2026-01-01| .
#2026-01-02|2696.41
#2026-01-05|2708.41
#2026-01-06| .
#2026-01-07|2746.77
#2026-01-08|2716.44
#2026-01-09|2768.38
#2026-01-12|2770.96
#2026-01-13|2793.55
#2026-01-14|2802.67
#2026-01-15|2826.16
#2026-01-16|2786.66
#2026-01-19|2766.02
#2026-01-20|2726.35
#2026-01-21|2766.75
#2026-01-22|2790.36
#2026-01-23|2812.42
#2026-01-26|2852.58
#2026-01-27|2817.76
#2026-01-28|2827.95
#2026-01-29|2802.31
#2026-01-30|2695.61
#2026-02-02|2717.00
#2026-02-03|2777.51
#2026-02-04|2778.47
#2026-02-05|2741.36
#2026-02-06|2769.41
#2026-02-09|2804.42
#2026-02-10|2826.62
#2026-02-11|2892.80
#2026-02-12|2850.36
#2026-02-13|2844.86
#2026-02-16|2820.91
#2026-02-17|2784.01
#2026-02-18|2837.23
#2026-02-19|2833.22
#2026-02-20|2871.37
#2026-02-23|2891.41
#2026-02-24|2944.99
#2026-02-25|2976.92
#2026-02-26|2955.58
#2026-02-27|2974.19
#2026-03-02|2876.86
#2026-03-03|2776.26
#2026-03-04|2811.76
#2026-03-05|2761.13
#2026-03-06|2723.48
#2026-03-09|2649.36
#2026-03-10|2760.87
#2026-03-11|2733.41
#2026-03-12|2722.57
#2026-03-13|2650.39
#2026-03-16|2649.93
#2026-03-17|2625.03
#2026-03-18|2623.37
#2026-03-19|2486.10
#2026-03-20|2446.28
#2026-03-23|2493.66
#2026-03-24|2522.09
#2026-03-25|2580.85
#2026-03-26|2443.79
#2026-03-27|2415.98
#2026-03-30|2413.45
#2026-03-31|2471.70
#2026-04-01|2542.45
#2026-04-02|2501.66
#2026-04-03| .
#2026-04-06| .
#2026-04-07|2499.76
#2026-04-08|2614.48
#2026-04-09|2597.67
#2026-04-10|2642.80
#2026-04-13|2636.72
#2026-04-14|2669.34
#2026-04-15|2654.20
#2026-04-16|2664.02
#2026-04-17|2734.66
#2026-04-20|2708.72