Table Data - OMX Stockholm Basic Materials Gross Index
| Title | OMX Stockholm Basic Materials Gross Index |
|---|---|
| Series ID | NASDAQSX55GI |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2000-01-03 to 2026-04-02 |
| Last Updated | 2026-04-02 11:05 PM CDT |
| Notes | For more information about this series, see: SX55GI Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2000-01-03 | 382.19 |
| 2000-01-04 | 374.69 |
| 2000-01-05 | 367.75 |
| 2000-01-06 | . |
| 2000-01-07 | 387.71 |
| 2000-01-10 | 390.20 |
| 2000-01-11 | 384.69 |
| 2000-01-12 | 379.63 |
| 2000-01-13 | 376.02 |
| 2000-01-14 | 376.94 |
| 2000-01-17 | 379.78 |
| 2000-01-18 | 374.37 |
| 2000-01-19 | 370.91 |
| 2000-01-20 | 366.21 |
| 2000-01-21 | 360.96 |
| 2000-01-24 | 357.44 |
| 2000-01-25 | 348.69 |
| 2000-01-26 | 351.70 |
| 2000-01-27 | 357.00 |
| 2000-01-28 | 356.90 |
| 2000-01-31 | 349.04 |
| 2000-02-01 | 349.07 |
| 2000-02-02 | 349.33 |
| 2000-02-03 | 351.06 |
| 2000-02-04 | 352.23 |
| 2000-02-07 | 363.28 |
| 2000-02-08 | 364.36 |
| 2000-02-09 | 359.57 |
| 2000-02-10 | 353.03 |
| 2000-02-11 | 352.17 |
| 2000-02-14 | 345.55 |
| 2000-02-15 | 343.26 |
| 2000-02-16 | 344.29 |
| 2000-02-17 | 344.38 |
| 2000-02-18 | 338.92 |
| 2000-02-21 | 331.35 |
| 2000-02-22 | 313.83 |
| 2000-02-23 | 312.43 |
| 2000-02-24 | 307.97 |
| 2000-02-25 | 314.29 |
| 2000-02-28 | 310.51 |
| 2000-02-29 | 306.60 |
| 2000-03-01 | 305.42 |
| 2000-03-02 | 304.40 |
| 2000-03-03 | 304.63 |
| 2000-03-06 | 298.33 |
| 2000-03-07 | 301.36 |
| 2000-03-08 | 297.05 |
| 2000-03-09 | 300.27 |
| 2000-03-10 | 306.67 |
| 2000-03-13 | 307.68 |
| 2000-03-14 | 309.04 |
| 2000-03-15 | 305.00 |
| 2000-03-16 | 331.31 |
| 2000-03-17 | 324.77 |
| 2000-03-20 | 322.82 |
| 2000-03-21 | 322.06 |
| 2000-03-22 | 320.31 |
| 2000-03-23 | 312.06 |
| 2000-03-24 | 317.38 |
| 2000-03-27 | 317.03 |
| 2000-03-28 | 315.21 |
| 2000-03-29 | 310.58 |
| 2000-03-30 | 311.17 |
| 2000-03-31 | 315.27 |
| 2000-04-03 | 317.23 |
| 2000-04-04 | 325.50 |
| 2000-04-05 | 320.86 |
| 2000-04-06 | 322.50 |
| 2000-04-07 | 319.12 |
| 2000-04-10 | 316.75 |
| 2000-04-11 | 314.97 |
| 2000-04-12 | 318.45 |
| 2000-04-13 | 316.93 |
| 2000-04-14 | 313.38 |
| 2000-04-17 | 302.98 |
| 2000-04-18 | 309.19 |
| 2000-04-19 | 307.54 |
| 2000-04-20 | 304.52 |
| 2000-04-21 | . |
| 2000-04-24 | . |
| 2000-04-25 | 311.55 |
| 2000-04-26 | 317.01 |
| 2000-04-27 | 317.02 |
| 2000-04-28 | 319.10 |
| 2000-05-01 | . |
| 2000-05-02 | 321.80 |
| 2000-05-03 | 322.04 |
| 2000-05-04 | 324.48 |
| 2000-05-05 | 324.84 |
| 2000-05-08 | 323.35 |
| 2000-05-09 | 324.14 |
| 2000-05-10 | 324.79 |
| 2000-05-11 | 325.92 |
| 2000-05-12 | 328.25 |
| 2000-05-15 | 325.58 |
| 2000-05-16 | 325.24 |
| 2000-05-17 | 326.98 |
| 2000-05-18 | 330.63 |
| 2000-05-19 | 327.58 |
| 2000-05-22 | 323.79 |
| 2000-05-23 | 322.36 |
| 2000-05-24 | 312.31 |
| 2000-05-25 | 316.07 |
| 2000-05-26 | 311.70 |
| 2000-05-29 | 309.86 |
| 2000-05-30 | 312.72 |
| 2000-05-31 | 317.81 |
| 2000-06-01 | . |
| 2000-06-02 | 313.72 |
| 2000-06-05 | 308.74 |
| 2000-06-06 | 307.96 |
| 2000-06-07 | 307.34 |
| 2000-06-08 | 302.90 |
| 2000-06-09 | 302.64 |
| 2000-06-12 | . |
| 2000-06-13 | 297.72 |
| 2000-06-14 | 295.91 |
| 2000-06-15 | 289.37 |
| 2000-06-16 | 292.12 |
| 2000-06-19 | 286.04 |
| 2000-06-20 | 287.67 |
| 2000-06-21 | 288.86 |
| 2000-06-22 | 287.99 |
| 2000-06-23 | . |
| 2000-06-26 | 288.58 |
| 2000-06-27 | 287.32 |
| 2000-06-28 | 287.21 |
| 2000-06-29 | 284.97 |
| 2000-06-30 | 289.40 |
| 2000-07-03 | 290.93 |
| 2000-07-04 | 294.72 |
| 2000-07-05 | 296.17 |
| 2000-07-06 | 302.09 |
| 2000-07-07 | 300.57 |
| 2000-07-10 | 300.41 |
| 2000-07-11 | 302.42 |
| 2000-07-12 | 309.89 |
| 2000-07-13 | 309.73 |
| 2000-07-14 | 311.02 |
| 2000-07-17 | 309.02 |
| 2000-07-18 | 309.79 |
| 2000-07-19 | 309.65 |
| 2000-07-20 | 307.82 |
| 2000-07-21 | 307.57 |
| 2000-07-24 | 309.89 |
| 2000-07-25 | 311.45 |
| 2000-07-26 | 314.20 |
| 2000-07-27 | 306.45 |
| 2000-07-28 | 307.61 |
| 2000-07-31 | 307.71 |
| 2000-08-01 | 304.73 |
| 2000-08-02 | 299.06 |
| 2000-08-03 | 295.25 |
| 2000-08-04 | 297.66 |
| 2000-08-07 | 296.22 |
| 2000-08-08 | 293.51 |
| 2000-08-09 | 297.78 |
| 2000-08-10 | 299.22 |
| 2000-08-11 | 297.75 |
| 2000-08-14 | 298.06 |
| 2000-08-15 | 296.50 |
| 2000-08-16 | 296.61 |
| 2000-08-17 | 297.30 |
| 2000-08-18 | 296.72 |
| 2000-08-21 | 296.53 |
| 2000-08-22 | 295.58 |
| 2000-08-23 | 292.50 |
| 2000-08-24 | 293.20 |
| 2000-08-25 | 291.24 |
| 2000-08-28 | 290.69 |
| 2000-08-29 | 293.24 |
| 2000-08-30 | 296.37 |
| 2000-08-31 | 300.08 |
| 2000-09-01 | 301.32 |
| 2000-09-04 | 303.64 |
| 2000-09-05 | 307.50 |
| 2000-09-06 | 316.42 |
| 2000-09-07 | 319.64 |
| 2000-09-08 | 318.06 |
| 2000-09-11 | 314.52 |
| 2000-09-12 | 314.23 |
| 2000-09-13 | 311.41 |
| 2000-09-14 | 312.76 |
| 2000-09-15 | 312.95 |
| 2000-09-18 | 312.97 |
| 2000-09-19 | 309.71 |
| 2000-09-20 | 305.92 |
| 2000-09-21 | 301.59 |
| 2000-09-22 | 299.98 |
| 2000-09-25 | 305.10 |
| 2000-09-26 | 299.45 |
| 2000-09-27 | 303.49 |
| 2000-09-28 | 298.15 |
| 2000-09-29 | 301.03 |
| 2000-10-02 | 306.38 |
| 2000-10-03 | 308.74 |
| 2000-10-04 | 308.01 |
| 2000-10-05 | 309.66 |
| 2000-10-06 | 307.35 |
| 2000-10-09 | 305.01 |
| 2000-10-10 | 299.70 |
| 2000-10-11 | 295.44 |
| 2000-10-12 | 294.21 |
| 2000-10-13 | 292.85 |
| 2000-10-16 | 292.70 |
| 2000-10-17 | 291.59 |
| 2000-10-18 | 287.97 |
| 2000-10-19 | 296.71 |
| 2000-10-20 | 302.98 |
| 2000-10-23 | 304.07 |
| 2000-10-24 | 318.50 |
| 2000-10-25 | 320.90 |
| 2000-10-26 | 316.20 |
| 2000-10-27 | 318.63 |
| 2000-10-30 | 317.87 |
| 2000-10-31 | 331.45 |
| 2000-11-01 | 334.95 |
| 2000-11-02 | 333.77 |
| 2000-11-03 | 336.33 |
| 2000-11-06 | 338.51 |
| 2000-11-07 | 339.11 |
| 2000-11-08 | 339.53 |
| 2000-11-09 | 337.66 |
| 2000-11-10 | 330.84 |
| 2000-11-13 | 322.42 |
| 2000-11-14 | 325.05 |
| 2000-11-15 | 327.09 |
| 2000-11-16 | 323.79 |
| 2000-11-17 | 325.34 |
| 2000-11-20 | 322.78 |
| 2000-11-21 | 324.10 |
| 2000-11-22 | 325.34 |
| 2000-11-23 | 330.06 |
| 2000-11-24 | 332.79 |
| 2000-11-27 | 333.62 |
| 2000-11-28 | 332.31 |
| 2000-11-29 | 330.85 |
| 2000-11-30 | 325.38 |
| 2000-12-01 | 328.39 |
| 2000-12-04 | 328.95 |
| 2000-12-05 | 333.48 |
| 2000-12-06 | 335.91 |
| 2000-12-07 | 334.95 |
| 2000-12-08 | 343.34 |
| 2000-12-11 | 350.43 |
| 2000-12-12 | 345.87 |
| 2000-12-13 | 345.09 |
| 2000-12-14 | 340.48 |
| 2000-12-15 | 337.23 |
| 2000-12-18 | 335.89 |
| 2000-12-19 | 336.78 |
| 2000-12-20 | 331.58 |
| 2000-12-21 | 336.19 |
| 2000-12-22 | 339.71 |
| 2000-12-25 | . |
| 2000-12-26 | . |
| 2000-12-27 | 338.87 |
| 2000-12-28 | 344.63 |
| 2000-12-29 | 349.49 |
| 2001-01-01 | . |
| 2001-01-02 | 347.45 |
| 2001-01-03 | 332.32 |
| 2001-01-04 | 335.98 |
| 2001-01-05 | 341.38 |
| 2001-01-08 | 339.82 |
| 2001-01-09 | 335.22 |
| 2001-01-10 | 336.54 |
| 2001-01-11 | 328.53 |
| 2001-01-12 | 327.93 |
| 2001-01-15 | 326.90 |
| 2001-01-16 | 324.52 |
| 2001-01-17 | 328.83 |
| 2001-01-18 | 327.21 |
| 2001-01-19 | 324.47 |
| 2001-01-22 | 327.40 |
| 2001-01-23 | 329.02 |
| 2001-01-24 | 329.37 |
| 2001-01-25 | 331.22 |
| 2001-01-26 | 331.11 |
| 2001-01-29 | 329.23 |
| 2001-01-30 | 332.31 |
| 2001-01-31 | 343.97 |
| 2001-02-01 | 345.29 |
| 2001-02-02 | 348.59 |
| 2001-02-05 | 346.09 |
| 2001-02-06 | 345.53 |
| 2001-02-07 | 339.30 |
| 2001-02-08 | 337.53 |
| 2001-02-09 | 334.98 |
| 2001-02-12 | 339.40 |
| 2001-02-13 | 340.37 |
| 2001-02-14 | 340.69 |
| 2001-02-15 | 342.80 |
| 2001-02-16 | 343.62 |
| 2001-02-19 | 343.14 |
| 2001-02-20 | 345.26 |
| 2001-02-21 | 347.53 |
| 2001-02-22 | 345.92 |
| 2001-02-23 | 347.03 |
| 2001-02-26 | 345.95 |
| 2001-02-27 | 349.68 |
| 2001-02-28 | 352.84 |
| 2001-03-01 | 346.61 |
| 2001-03-02 | 349.80 |
| 2001-03-05 | 352.97 |
| 2001-03-06 | 355.80 |
| 2001-03-07 | 353.00 |
| 2001-03-08 | 353.09 |
| 2001-03-09 | 352.21 |
| 2001-03-12 | 358.04 |
| 2001-03-13 | 357.54 |
| 2001-03-14 | 352.45 |
| 2001-03-15 | 356.72 |
| 2001-03-16 | 354.75 |
| 2001-03-19 | 351.93 |
| 2001-03-20 | 347.33 |
| 2001-03-21 | 342.73 |
| 2001-03-22 | 332.23 |
| 2001-03-23 | 330.94 |
| 2001-03-26 | 332.58 |
| 2001-03-27 | 343.44 |
| 2001-03-28 | 338.60 |
| 2001-03-29 | 336.99 |
| 2001-03-30 | 340.24 |
| 2001-04-02 | 339.88 |
| 2001-04-03 | 334.81 |
| 2001-04-04 | 333.87 |
| 2001-04-05 | 340.00 |
| 2001-04-06 | 338.54 |
| 2001-04-09 | 346.93 |
| 2001-04-10 | 351.54 |
| 2001-04-11 | 357.41 |
| 2001-04-12 | 349.45 |
| 2001-04-13 | . |
| 2001-04-16 | . |
| 2001-04-17 | 354.31 |
| 2001-04-18 | 357.38 |
| 2001-04-19 | 359.96 |
| 2001-04-20 | 360.98 |
| 2001-04-23 | 358.93 |
| 2001-04-24 | 363.57 |
| 2001-04-25 | 364.89 |
| 2001-04-26 | 368.81 |
| 2001-04-27 | 375.40 |
| 2001-04-30 | 384.30 |
| 2001-05-01 | . |
| 2001-05-02 | 380.25 |
| 2001-05-03 | 376.51 |
| 2001-05-04 | 376.25 |
| 2001-05-07 | 379.47 |
| 2001-05-08 | 374.51 |
| 2001-05-09 | 375.46 |
| 2001-05-10 | 382.96 |
| 2001-05-11 | 383.75 |
| 2001-05-14 | 386.62 |
| 2001-05-15 | 391.30 |
| 2001-05-16 | 394.48 |
| 2001-05-17 | 404.55 |
| 2001-05-18 | 408.30 |
| 2001-05-21 | 411.64 |
| 2001-05-22 | 409.09 |
| 2001-05-23 | 403.51 |
| 2001-05-24 | . |
| 2001-05-25 | 405.41 |
| 2001-05-28 | 403.52 |
| 2001-05-29 | 406.36 |
| 2001-05-30 | 403.83 |
| 2001-05-31 | 409.66 |
| 2001-06-01 | 409.96 |
| 2001-06-04 | . |
| 2001-06-05 | 415.97 |
| 2001-06-06 | 414.41 |
| 2001-06-07 | 413.28 |
| 2001-06-08 | 412.45 |
| 2001-06-11 | 408.88 |
| 2001-06-12 | 407.18 |
| 2001-06-13 | 400.72 |
| 2001-06-14 | 391.86 |
| 2001-06-15 | 385.45 |
| 2001-06-18 | 384.37 |
| 2001-06-19 | 385.26 |
| 2001-06-20 | 379.86 |
| 2001-06-21 | 387.70 |
| 2001-06-22 | . |
| 2001-06-25 | 396.37 |
| 2001-06-26 | 391.84 |
| 2001-06-27 | 393.87 |
| 2001-06-28 | 398.59 |
| 2001-06-29 | 396.41 |
| 2001-07-02 | 400.26 |
| 2001-07-03 | 397.47 |
| 2001-07-04 | 397.66 |
| 2001-07-05 | 399.42 |
| 2001-07-06 | 395.54 |
| 2001-07-09 | 397.53 |
| 2001-07-10 | 398.20 |
| 2001-07-11 | 396.38 |
| 2001-07-12 | 394.97 |
| 2001-07-13 | 393.82 |
| 2001-07-16 | 391.08 |
| 2001-07-17 | 388.44 |
| 2001-07-18 | 386.36 |
| 2001-07-19 | 394.37 |
| 2001-07-20 | 393.13 |
| 2001-07-23 | 389.68 |
| 2001-07-24 | 387.14 |
| 2001-07-25 | 381.22 |
| 2001-07-26 | 379.79 |
| 2001-07-27 | 383.98 |
| 2001-07-30 | 385.41 |
| 2001-07-31 | 386.50 |
| 2001-08-01 | 386.06 |
| 2001-08-02 | 387.70 |
| 2001-08-03 | 391.38 |
| 2001-08-06 | 391.91 |
| 2001-08-07 | 388.27 |
| 2001-08-08 | 389.05 |
| 2001-08-09 | 390.19 |
| 2001-08-10 | 392.80 |
| 2001-08-13 | 393.76 |
| 2001-08-14 | 394.76 |
| 2001-08-15 | 398.41 |
| 2001-08-16 | 396.87 |
| 2001-08-17 | 395.39 |
| 2001-08-20 | 392.44 |
| 2001-08-21 | 393.92 |
| 2001-08-22 | 401.05 |
| 2001-08-23 | 402.87 |
| 2001-08-24 | 405.98 |
| 2001-08-27 | 408.09 |
| 2001-08-28 | 409.98 |
| 2001-08-29 | 405.45 |
| 2001-08-30 | 403.10 |
| 2001-08-31 | 400.19 |
| 2001-09-03 | 397.47 |
| 2001-09-04 | 405.56 |
| 2001-09-05 | 406.64 |
| 2001-09-06 | 405.17 |
| 2001-09-07 | 402.17 |
| 2001-09-10 | 398.07 |
| 2001-09-11 | 373.31 |
| 2001-09-12 | 381.94 |
| 2001-09-13 | 381.05 |
| 2001-09-14 | 373.68 |
| 2001-09-17 | 369.77 |
| 2001-09-18 | 366.45 |
| 2001-09-19 | 366.26 |
| 2001-09-20 | 354.59 |
| 2001-09-21 | 351.41 |
| 2001-09-24 | 357.77 |
| 2001-09-25 | 364.21 |
| 2001-09-26 | 367.61 |
| 2001-09-27 | 374.95 |
| 2001-09-28 | 396.72 |
| 2001-10-01 | 395.87 |
| 2001-10-02 | 393.38 |
| 2001-10-03 | 395.86 |
| 2001-10-04 | 407.89 |
| 2001-10-05 | 412.63 |
| 2001-10-08 | 410.22 |
| 2001-10-09 | 406.64 |
| 2001-10-10 | 411.83 |
| 2001-10-11 | 417.92 |
| 2001-10-12 | 411.37 |
| 2001-10-15 | 410.68 |
| 2001-10-16 | 410.09 |
| 2001-10-17 | 412.58 |
| 2001-10-18 | 410.16 |
| 2001-10-19 | 406.05 |
| 2001-10-22 | 407.29 |
| 2001-10-23 | 413.43 |
| 2001-10-24 | 414.96 |
| 2001-10-25 | 417.02 |
| 2001-10-26 | 417.14 |
| 2001-10-29 | 416.46 |
| 2001-10-30 | 415.66 |
| 2001-10-31 | 421.91 |
| 2001-11-01 | 418.56 |
| 2001-11-02 | 415.45 |
| 2001-11-05 | 418.01 |
| 2001-11-06 | 418.54 |
| 2001-11-07 | 423.81 |
| 2001-11-08 | 431.95 |
| 2001-11-09 | 429.17 |
| 2001-11-12 | 427.03 |
| 2001-11-13 | 434.25 |
| 2001-11-14 | 426.18 |
| 2001-11-15 | 434.95 |
| 2001-11-16 | 434.99 |
| 2001-11-19 | 438.84 |
| 2001-11-20 | 431.16 |
| 2001-11-21 | 428.04 |
| 2001-11-22 | 436.49 |
| 2001-11-23 | 436.51 |
| 2001-11-26 | 435.48 |
| 2001-11-27 | 434.88 |
| 2001-11-28 | 432.61 |
| 2001-11-29 | 430.74 |
| 2001-11-30 | 433.73 |
| 2001-12-03 | 435.21 |
| 2001-12-04 | 435.13 |
| 2001-12-05 | 436.73 |
| 2001-12-06 | 436.27 |
| 2001-12-07 | 434.68 |
| 2001-12-10 | 428.51 |
| 2001-12-11 | 428.29 |
| 2001-12-12 | 424.56 |
| 2001-12-13 | 420.29 |
| 2001-12-14 | 421.68 |
| 2001-12-17 | 423.89 |
| 2001-12-18 | 429.29 |
| 2001-12-19 | 429.23 |
| 2001-12-20 | 424.48 |
| 2001-12-21 | 429.54 |
| 2001-12-24 | . |
| 2001-12-25 | . |
| 2001-12-26 | . |
| 2001-12-27 | 436.51 |
| 2001-12-28 | 435.53 |
| 2001-12-31 | . |
| 2002-01-01 | . |
| 2002-01-02 | 428.25 |
| 2002-01-03 | 438.63 |
| 2002-01-04 | 441.67 |
| 2002-01-07 | 448.81 |
| 2002-01-08 | 446.04 |
| 2002-01-09 | 447.55 |
| 2002-01-10 | 442.91 |
| 2002-01-11 | 445.90 |
| 2002-01-14 | 436.11 |
| 2002-01-15 | 434.65 |
| 2002-01-16 | 428.26 |
| 2002-01-17 | 434.59 |
| 2002-01-18 | 437.50 |
| 2002-01-21 | 434.88 |
| 2002-01-22 | 439.17 |
| 2002-01-23 | 438.14 |
| 2002-01-24 | 437.43 |
| 2002-01-25 | 436.75 |
| 2002-01-28 | 441.93 |
| 2002-01-29 | 446.00 |
| 2002-01-30 | 442.48 |
| 2002-01-31 | 452.86 |
| 2002-02-01 | 460.35 |
| 2002-02-04 | 466.97 |
| 2002-02-05 | 461.26 |
| 2002-02-06 | 460.48 |
| 2002-02-07 | 454.62 |
| 2002-02-08 | 453.85 |
| 2002-02-11 | 458.93 |
| 2002-02-12 | 459.37 |
| 2002-02-13 | 464.91 |
| 2002-02-14 | 462.36 |
| 2002-02-15 | 465.50 |
| 2002-02-18 | 461.62 |
| 2002-02-19 | 459.56 |
| 2002-02-20 | 457.70 |
| 2002-02-21 | 465.19 |
| 2002-02-22 | 463.56 |
| 2002-02-25 | 462.55 |
| 2002-02-26 | 463.62 |
| 2002-02-27 | 466.80 |
| 2002-02-28 | 464.83 |
| 2002-03-01 | 472.34 |
| 2002-03-04 | 484.19 |
| 2002-03-05 | 481.47 |
| 2002-03-06 | 479.97 |
| 2002-03-07 | 480.74 |
| 2002-03-08 | 483.72 |
| 2002-03-11 | 482.15 |
| 2002-03-12 | 485.45 |
| 2002-03-13 | 486.19 |
| 2002-03-14 | 481.58 |
| 2002-03-15 | 482.10 |
| 2002-03-18 | 486.16 |
| 2002-03-19 | 482.72 |
| 2002-03-20 | 481.48 |
| 2002-03-21 | 477.44 |
| 2002-03-22 | 478.65 |
| 2002-03-25 | 472.33 |
| 2002-03-26 | 467.65 |
| 2002-03-27 | 470.72 |
| 2002-03-28 | 475.07 |
| 2002-03-29 | . |
| 2002-04-01 | . |
| 2002-04-02 | 482.53 |
| 2002-04-03 | 480.09 |
| 2002-04-04 | 479.61 |
| 2002-04-05 | 480.86 |
| 2002-04-08 | 477.88 |
| 2002-04-09 | 478.46 |
| 2002-04-10 | 478.66 |
| 2002-04-11 | 477.54 |
| 2002-04-12 | 476.54 |
| 2002-04-15 | 481.47 |
| 2002-04-16 | 487.27 |
| 2002-04-17 | 489.31 |
| 2002-04-18 | 487.33 |
| 2002-04-19 | 488.23 |
| 2002-04-22 | 483.43 |
| 2002-04-23 | 482.05 |
| 2002-04-24 | 482.33 |
| 2002-04-25 | 475.77 |
| 2002-04-26 | 491.36 |
| 2002-04-29 | 490.46 |
| 2002-04-30 | 487.65 |
| 2002-05-01 | . |
| 2002-05-02 | 496.23 |
| 2002-05-03 | 497.19 |
| 2002-05-06 | 493.51 |
| 2002-05-07 | 495.23 |
| 2002-05-08 | 498.79 |
| 2002-05-09 | . |
| 2002-05-10 | 500.77 |
| 2002-05-13 | 505.61 |
| 2002-05-14 | 510.87 |
| 2002-05-15 | 510.45 |
| 2002-05-16 | 508.79 |
| 2002-05-17 | 509.96 |
| 2002-05-20 | . |
| 2002-05-21 | 504.40 |
| 2002-05-22 | 498.56 |
| 2002-05-23 | 499.24 |
| 2002-05-24 | 500.51 |
| 2002-05-27 | 500.59 |
| 2002-05-28 | 503.35 |
| 2002-05-29 | 503.29 |
| 2002-05-30 | 494.33 |
| 2002-05-31 | 501.46 |
| 2002-06-03 | 498.22 |
| 2002-06-04 | 489.91 |
| 2002-06-05 | 498.29 |
| 2002-06-06 | 503.37 |
| 2002-06-07 | 503.02 |
| 2002-06-10 | 500.40 |
| 2002-06-11 | 496.03 |
| 2002-06-12 | 488.72 |
| 2002-06-13 | 491.45 |
| 2002-06-14 | 477.63 |
| 2002-06-17 | 478.97 |
| 2002-06-18 | 480.57 |
| 2002-06-19 | 477.00 |
| 2002-06-20 | 468.14 |
| 2002-06-21 | . |
| 2002-06-24 | 461.44 |
| 2002-06-25 | 465.78 |
| 2002-06-26 | 456.27 |
| 2002-06-27 | 463.14 |
| 2002-06-28 | 476.30 |
| 2002-07-01 | 477.14 |
| 2002-07-02 | 470.33 |
| 2002-07-03 | 465.84 |
| 2002-07-04 | 469.12 |
| 2002-07-05 | 470.31 |
| 2002-07-08 | 470.05 |
| 2002-07-09 | 473.84 |
| 2002-07-10 | 471.19 |
| 2002-07-11 | 467.34 |
| 2002-07-12 | 460.51 |
| 2002-07-15 | 449.36 |
| 2002-07-16 | 447.34 |
| 2002-07-17 | 447.95 |
| 2002-07-18 | 447.35 |
| 2002-07-19 | 437.81 |
| 2002-07-22 | 429.55 |
| 2002-07-23 | 420.82 |
| 2002-07-24 | 400.66 |
| 2002-07-25 | 406.36 |
| 2002-07-26 | 403.57 |
| 2002-07-29 | 419.33 |
| 2002-07-30 | 423.83 |
| 2002-07-31 | 428.53 |
| 2002-08-01 | 420.98 |
| 2002-08-02 | 412.70 |
| 2002-08-05 | 400.21 |
| 2002-08-06 | 404.42 |
| 2002-08-07 | 405.87 |
| 2002-08-08 | 409.36 |
| 2002-08-09 | 415.21 |
| 2002-08-12 | 414.34 |
| 2002-08-13 | 405.09 |
| 2002-08-14 | 404.64 |
| 2002-08-15 | 410.04 |
| 2002-08-16 | 406.69 |
| 2002-08-19 | 409.44 |
| 2002-08-20 | 409.08 |
| 2002-08-21 | 416.47 |
| 2002-08-22 | 427.80 |
| 2002-08-23 | 425.82 |
| 2002-08-26 | 418.00 |
| 2002-08-27 | 421.35 |
| 2002-08-28 | 416.72 |
| 2002-08-29 | 409.47 |
| 2002-08-30 | 407.73 |
| 2002-09-02 | 412.66 |
| 2002-09-03 | 402.66 |
| 2002-09-04 | 397.02 |
| 2002-09-05 | 392.81 |
| 2002-09-06 | 397.76 |
| 2002-09-09 | 398.14 |
| 2002-09-10 | 403.63 |
| 2002-09-11 | 407.08 |
| 2002-09-12 | 406.02 |
| 2002-09-13 | 406.50 |
| 2002-09-16 | 403.06 |
| 2002-09-17 | 399.01 |
| 2002-09-18 | 389.75 |
| 2002-09-19 | 388.62 |
| 2002-09-20 | 384.30 |
| 2002-09-23 | 375.54 |
| 2002-09-24 | 365.32 |
| 2002-09-25 | 370.01 |
| 2002-09-26 | 380.81 |
| 2002-09-27 | 377.34 |
| 2002-09-30 | 370.75 |
| 2002-10-01 | 363.69 |
| 2002-10-02 | 362.01 |
| 2002-10-03 | 359.84 |
| 2002-10-04 | 363.73 |
| 2002-10-07 | 353.65 |
| 2002-10-08 | 344.73 |
| 2002-10-09 | 345.27 |
| 2002-10-10 | 347.19 |
| 2002-10-11 | 365.20 |
| 2002-10-14 | 363.01 |
| 2002-10-15 | 378.82 |
| 2002-10-16 | 374.31 |
| 2002-10-17 | 386.69 |
| 2002-10-18 | 395.78 |
| 2002-10-21 | 391.89 |
| 2002-10-22 | 395.87 |
| 2002-10-23 | 391.56 |
| 2002-10-24 | 396.01 |
| 2002-10-25 | 385.08 |
| 2002-10-28 | 386.91 |
| 2002-10-29 | 378.81 |
| 2002-10-30 | 385.40 |
| 2002-10-31 | 390.50 |
| 2002-11-01 | 390.31 |
| 2002-11-04 | 397.91 |
| 2002-11-05 | 404.39 |
| 2002-11-06 | 402.14 |
| 2002-11-07 | 402.43 |
| 2002-11-08 | 396.62 |
| 2002-11-11 | 387.17 |
| 2002-11-12 | 387.57 |
| 2002-11-13 | 387.66 |
| 2002-11-14 | 393.61 |
| 2002-11-15 | 391.79 |
| 2002-11-18 | 395.35 |
| 2002-11-19 | 392.35 |
| 2002-11-20 | 393.68 |
| 2002-11-21 | 402.04 |
| 2002-11-22 | 403.02 |
| 2002-11-25 | 407.21 |
| 2002-11-26 | 403.99 |
| 2002-11-27 | 416.89 |
| 2002-11-28 | 425.21 |
| 2002-11-29 | 429.68 |
| 2002-12-02 | 431.57 |
| 2002-12-03 | 421.50 |
| 2002-12-04 | 414.98 |
| 2002-12-05 | 417.94 |
| 2002-12-06 | 413.38 |
| 2002-12-09 | 409.26 |
| 2002-12-10 | 409.72 |
| 2002-12-11 | 411.27 |
| 2002-12-12 | 406.45 |
| 2002-12-13 | 404.52 |
| 2002-12-16 | 404.51 |
| 2002-12-17 | 399.44 |
| 2002-12-18 | 395.82 |
| 2002-12-19 | 390.44 |
| 2002-12-20 | 390.66 |
| 2002-12-23 | 386.47 |
| 2002-12-24 | . |
| 2002-12-25 | . |
| 2002-12-26 | . |
| 2002-12-27 | 382.04 |
| 2002-12-30 | 385.75 |
| 2002-12-31 | . |
| 2003-01-01 | . |
| 2003-01-02 | 394.15 |
| 2003-01-03 | 399.56 |
| 2003-01-06 | . |
| 2003-01-07 | 394.74 |
| 2003-01-08 | 388.79 |
| 2003-01-09 | 386.89 |
| 2003-01-10 | 388.43 |
| 2003-01-13 | 398.24 |
| 2003-01-14 | 401.18 |
| 2003-01-15 | 402.85 |
| 2003-01-16 | 409.97 |
| 2003-01-17 | 404.89 |
| 2003-01-20 | 409.75 |
| 2003-01-21 | 404.89 |
| 2003-01-22 | 401.01 |
| 2003-01-23 | 399.09 |
| 2003-01-24 | 395.31 |
| 2003-01-27 | 380.77 |
| 2003-01-28 | 373.94 |
| 2003-01-29 | 371.54 |
| 2003-01-30 | 362.11 |
| 2003-01-31 | 359.84 |
| 2003-02-03 | 368.20 |
| 2003-02-04 | 368.91 |
| 2003-02-05 | 369.04 |
| 2003-02-06 | 366.29 |
| 2003-02-07 | 364.23 |
| 2003-02-10 | 359.08 |
| 2003-02-11 | 361.80 |
| 2003-02-12 | 358.36 |
| 2003-02-13 | 359.50 |
| 2003-02-14 | 361.62 |
| 2003-02-17 | 370.80 |
| 2003-02-18 | 374.02 |
| 2003-02-19 | 374.65 |
| 2003-02-20 | 374.02 |
| 2003-02-21 | 373.76 |
| 2003-02-24 | 375.56 |
| 2003-02-25 | 367.17 |
| 2003-02-26 | 364.59 |
| 2003-02-27 | 364.84 |
| 2003-02-28 | 369.38 |
| 2003-03-03 | 372.17 |
| 2003-03-04 | 365.53 |
| 2003-03-05 | 364.76 |
| 2003-03-06 | 362.66 |
| 2003-03-07 | 359.06 |
| 2003-03-10 | 358.56 |
| 2003-03-11 | 362.42 |
| 2003-03-12 | 356.25 |
| 2003-03-13 | 360.10 |
| 2003-03-14 | 372.35 |
| 2003-03-17 | 378.21 |
| 2003-03-18 | 388.93 |
| 2003-03-19 | 387.20 |
| 2003-03-20 | 385.22 |
| 2003-03-21 | 393.48 |
| 2003-03-24 | 385.75 |
| 2003-03-25 | 387.75 |
| 2003-03-26 | 385.17 |
| 2003-03-27 | 381.77 |
| 2003-03-28 | 377.73 |
| 2003-03-31 | 369.20 |
| 2003-04-01 | 368.61 |
| 2003-04-02 | 376.93 |
| 2003-04-03 | 378.73 |
| 2003-04-04 | 375.70 |
| 2003-04-07 | 385.78 |
| 2003-04-08 | 381.10 |
| 2003-04-09 | 375.33 |
| 2003-04-10 | 377.03 |
| 2003-04-11 | 378.04 |
| 2003-04-14 | 376.47 |
| 2003-04-15 | 376.39 |
| 2003-04-16 | 380.02 |
| 2003-04-17 | 380.88 |
| 2003-04-18 | . |
| 2003-04-21 | . |
| 2003-04-22 | 380.47 |
| 2003-04-23 | 390.92 |
| 2003-04-24 | 392.35 |
| 2003-04-25 | 390.05 |
| 2003-04-28 | 398.46 |
| 2003-04-29 | 402.24 |
| 2003-04-30 | 403.03 |
| 2003-05-01 | . |
| 2003-05-02 | 398.12 |
| 2003-05-05 | 403.19 |
| 2003-05-06 | 410.00 |
| 2003-05-07 | 409.97 |
| 2003-05-08 | 405.77 |
| 2003-05-09 | 407.46 |
| 2003-05-12 | 407.06 |
| 2003-05-13 | 405.02 |
| 2003-05-14 | 401.79 |
| 2003-05-15 | 402.45 |
| 2003-05-16 | 397.31 |
| 2003-05-19 | 395.24 |
| 2003-05-20 | 394.59 |
| 2003-05-21 | 389.86 |
| 2003-05-22 | 390.55 |
| 2003-05-23 | 388.49 |
| 2003-05-26 | 388.57 |
| 2003-05-27 | 388.22 |
| 2003-05-28 | 393.07 |
| 2003-05-29 | . |
| 2003-05-30 | 391.33 |
| 2003-06-02 | 396.73 |
| 2003-06-03 | 398.98 |
| 2003-06-04 | 400.16 |
| 2003-06-05 | 396.68 |
| 2003-06-06 | 402.51 |
| 2003-06-09 | . |
| 2003-06-10 | 401.70 |
| 2003-06-11 | 407.33 |
| 2003-06-12 | 407.00 |
| 2003-06-13 | 403.46 |
| 2003-06-16 | 403.76 |
| 2003-06-17 | 411.10 |
| 2003-06-18 | 413.95 |
| 2003-06-19 | 413.36 |
| 2003-06-20 | . |
| 2003-06-23 | 407.92 |
| 2003-06-24 | 399.46 |
| 2003-06-25 | 399.06 |
| 2003-06-26 | 401.08 |
| 2003-06-27 | 405.43 |
| 2003-06-30 | 403.43 |
| 2003-07-01 | 398.59 |
| 2003-07-02 | 402.89 |
| 2003-07-03 | 410.13 |
| 2003-07-04 | 417.86 |
| 2003-07-07 | 437.71 |
| 2003-07-08 | 435.21 |
| 2003-07-09 | 430.70 |
| 2003-07-10 | 425.29 |
| 2003-07-11 | 426.54 |
| 2003-07-14 | 430.76 |
| 2003-07-15 | 430.85 |
| 2003-07-16 | 430.15 |
| 2003-07-17 | 429.81 |
| 2003-07-18 | 439.10 |
| 2003-07-21 | 433.62 |
| 2003-07-22 | 431.42 |
| 2003-07-23 | 431.34 |
| 2003-07-24 | 432.82 |
| 2003-07-25 | 434.80 |
| 2003-07-28 | 435.66 |
| 2003-07-29 | 433.69 |
| 2003-07-30 | 432.28 |
| 2003-07-31 | 435.27 |
| 2003-08-01 | 434.54 |
| 2003-08-04 | 433.29 |
| 2003-08-05 | 433.79 |
| 2003-08-06 | 427.72 |
| 2003-08-07 | 423.71 |
| 2003-08-08 | 427.82 |
| 2003-08-11 | 430.66 |
| 2003-08-12 | 434.40 |
| 2003-08-13 | 435.21 |
| 2003-08-14 | 442.49 |
| 2003-08-15 | 443.93 |
| 2003-08-18 | 446.91 |
| 2003-08-19 | 455.24 |
| 2003-08-20 | 457.84 |
| 2003-08-21 | 464.49 |
| 2003-08-22 | 460.83 |
| 2003-08-25 | 458.06 |
| 2003-08-26 | 453.34 |
| 2003-08-27 | 457.42 |
| 2003-08-28 | 456.51 |
| 2003-08-29 | 456.07 |
| 2003-09-01 | 469.42 |
| 2003-09-02 | 471.46 |
| 2003-09-03 | 478.99 |
| 2003-09-04 | 478.74 |
| 2003-09-05 | 477.85 |
| 2003-09-08 | 483.18 |
| 2003-09-09 | 478.44 |
| 2003-09-10 | 468.35 |
| 2003-09-11 | 468.88 |
| 2003-09-12 | 471.49 |
| 2003-09-15 | 475.00 |
| 2003-09-16 | 478.43 |
| 2003-09-17 | 471.89 |
| 2003-09-18 | 467.06 |
| 2003-09-19 | 464.97 |
| 2003-09-22 | 451.87 |
| 2003-09-23 | 450.03 |
| 2003-09-24 | 447.98 |
| 2003-09-25 | 441.69 |
| 2003-09-26 | 443.26 |
| 2003-09-29 | 443.25 |
| 2003-09-30 | 438.03 |
| 2003-10-01 | 435.10 |
| 2003-10-02 | 439.92 |
| 2003-10-03 | 446.89 |
| 2003-10-06 | 443.49 |
| 2003-10-07 | 439.55 |
| 2003-10-08 | 442.84 |
| 2003-10-09 | 449.12 |
| 2003-10-10 | 445.09 |
| 2003-10-13 | 449.15 |
| 2003-10-14 | 452.53 |
| 2003-10-15 | 458.54 |
| 2003-10-16 | 456.95 |
| 2003-10-17 | 459.31 |
| 2003-10-20 | 458.34 |
| 2003-10-21 | 457.26 |
| 2003-10-22 | 447.43 |
| 2003-10-23 | 452.54 |
| 2003-10-24 | 451.57 |
| 2003-10-27 | 455.10 |
| 2003-10-28 | 458.20 |
| 2003-10-29 | 465.31 |
| 2003-10-30 | 467.63 |
| 2003-10-31 | 466.67 |
#2003-11-03| 472.67
#2003-11-04| 470.91
#2003-11-05| 467.73
#2003-11-06| 468.05
#2003-11-07| 469.81
#2003-11-10| 471.79
#2003-11-11| 469.54
#2003-11-12| 468.64
#2003-11-13| 472.11
#2003-11-14| 473.86
#2003-11-17| 466.84
#2003-11-18| 462.48
#2003-11-19| 455.83
#2003-11-20| 455.58
#2003-11-21| 456.35
#2003-11-24| 463.68
#2003-11-25| 461.89
#2003-11-26| 463.23
#2003-11-27| 465.88
#2003-11-28| 466.37
#2003-12-01| 469.86
#2003-12-02| 472.88
#2003-12-03| 472.68
#2003-12-04| 468.53
#2003-12-05| 473.92
#2003-12-08| 472.46
#2003-12-09| 473.95
#2003-12-10| 472.47
#2003-12-11| 470.84
#2003-12-12| 470.65
#2003-12-15| 471.88
#2003-12-16| 466.16
#2003-12-17| 459.28
#2003-12-18| 459.59
#2003-12-19| 456.60
#2003-12-22| 457.68
#2003-12-23| 464.37
#2003-12-24| .
#2003-12-25| .
#2003-12-26| .
#2003-12-29| 468.28
#2003-12-30| 472.38
#2003-12-31| .
#2004-01-01| .
#2004-01-02| 478.18
#2004-01-05| 478.31
#2004-01-06| .
#2004-01-07| 475.29
#2004-01-08| 473.30
#2004-01-09| 470.99
#2004-01-12| 471.13
#2004-01-13| 469.56
#2004-01-14| 470.98
#2004-01-15| 474.00
#2004-01-16| 477.87
#2004-01-19| 479.84
#2004-01-20| 466.27
#2004-01-21| 459.47
#2004-01-22| 464.51
#2004-01-23| 466.31
#2004-01-26| 468.20
#2004-01-27| 466.88
#2004-01-28| 467.25
#2004-01-29| 466.33
#2004-01-30| 467.64
#2004-02-02| 465.42
#2004-02-03| 465.83
#2004-02-04| 466.30
#2004-02-05| 464.89
#2004-02-06| 461.59
#2004-02-09| 461.82
#2004-02-10| 462.60
#2004-02-11| 465.58
#2004-02-12| 465.70
#2004-02-13| 467.07
#2004-02-16| 466.18
#2004-02-17| 470.58
#2004-02-18| 474.67
#2004-02-19| 487.13
#2004-02-20| 487.57
#2004-02-23| 486.85
#2004-02-24| 482.58
#2004-02-25| 485.54
#2004-02-26| 486.39
#2004-02-27| 485.44
#2004-03-01| 490.94
#2004-03-02| 494.53
#2004-03-03| 498.19
#2004-03-04| 496.13
#2004-03-05| 491.28
#2004-03-08| 492.09
#2004-03-09| 488.07
#2004-03-10| 482.96
#2004-03-11| 475.62
#2004-03-12| 476.30
#2004-03-15| 472.16
#2004-03-16| 469.82
#2004-03-17| 476.38
#2004-03-18| 472.40
#2004-03-19| 474.64
#2004-03-22| 467.22
#2004-03-23| 471.15
#2004-03-24| 471.95
#2004-03-25| 475.86
#2004-03-26| 474.55
#2004-03-29| 479.32
#2004-03-30| 478.85
#2004-03-31| 481.75
#2004-04-01| 486.27
#2004-04-02| 492.65
#2004-04-05| 498.35
#2004-04-06| 498.50
#2004-04-07| 498.45
#2004-04-08| 497.51
#2004-04-09| .
#2004-04-12| .
#2004-04-13| 504.15
#2004-04-14| 498.66
#2004-04-15| 498.90
#2004-04-16| 502.33
#2004-04-19| 504.28
#2004-04-20| 508.46
#2004-04-21| 506.27
#2004-04-22| 505.63
#2004-04-23| 506.42
#2004-04-26| 508.55
#2004-04-27| 508.50
#2004-04-28| 502.79
#2004-04-29| 499.77
#2004-04-30| 496.49
#2004-05-03| 496.19
#2004-05-04| 494.55
#2004-05-05| 496.86
#2004-05-06| 487.84
#2004-05-07| 490.07
#2004-05-10| 480.77
#2004-05-11| 490.40
#2004-05-12| 483.75
#2004-05-13| 486.03
#2004-05-14| 483.43
#2004-05-17| 479.13
#2004-05-18| 478.54
#2004-05-19| 484.19
#2004-05-20| .
#2004-05-21| 483.91
#2004-05-24| 487.39
#2004-05-25| 480.99
#2004-05-26| 480.27
#2004-05-27| 479.16
#2004-05-28| 483.83
#2004-05-31| .
#2004-06-01| 484.45
#2004-06-02| 488.16
#2004-06-03| 488.97
#2004-06-04| 489.37
#2004-06-07| 494.57
#2004-06-08| 495.62
#2004-06-09| 493.21
#2004-06-10| 491.79
#2004-06-11| 494.41
#2004-06-14| 490.40
#2004-06-15| 487.86
#2004-06-16| 485.75
#2004-06-17| 486.94
#2004-06-18| 489.18
#2004-06-21| 488.63
#2004-06-22| 492.01
#2004-06-23| 494.23
#2004-06-24| 498.63
#2004-06-25| .
#2004-06-28| 499.83
#2004-06-29| 500.70
#2004-06-30| 496.83
#2004-07-01| 496.03
#2004-07-02| 492.71
#2004-07-05| 493.69
#2004-07-06| 495.13
#2004-07-07| 490.91
#2004-07-08| 492.61
#2004-07-09| 494.34
#2004-07-12| 491.86
#2004-07-13| 492.46
#2004-07-14| 487.16
#2004-07-15| 487.80
#2004-07-16| 488.50
#2004-07-19| 485.66
#2004-07-20| 481.06
#2004-07-21| 483.23
#2004-07-22| 478.10
#2004-07-23| 478.58
#2004-07-26| 479.02
#2004-07-27| 482.36
#2004-07-28| 486.34
#2004-07-29| 493.17
#2004-07-30| 500.61
#2004-08-02| 502.39
#2004-08-03| 504.28
#2004-08-04| 499.03
#2004-08-05| 497.84
#2004-08-06| 489.61
#2004-08-09| 484.52
#2004-08-10| 487.41
#2004-08-11| 485.84
#2004-08-12| 484.90
#2004-08-13| 487.21
#2004-08-16| 491.54
#2004-08-17| 492.56
#2004-08-18| 489.69
#2004-08-19| 491.98
#2004-08-20| 493.79
#2004-08-23| 496.90
#2004-08-24| 492.42
#2004-08-25| 489.69
#2004-08-26| 490.66
#2004-08-27| 488.15
#2004-08-30| 488.53
#2004-08-31| 484.08
#2004-09-01| 488.64
#2004-09-02| 490.20
#2004-09-03| 492.25
#2004-09-06| 491.36
#2004-09-07| 491.17
#2004-09-08| 487.82
#2004-09-09| 488.46
#2004-09-10| 488.14
#2004-09-13| 489.63
#2004-09-14| 491.50
#2004-09-15| 492.98
#2004-09-16| 492.74
#2004-09-17| 496.32
#2004-09-20| 494.60
#2004-09-21| 497.21
#2004-09-22| 499.48
#2004-09-23| 501.80
#2004-09-24| 502.58
#2004-09-27| 505.34
#2004-09-28| 507.15
#2004-09-29| 508.54
#2004-09-30| 509.33
#2004-10-01| 518.92
#2004-10-04| 525.17
#2004-10-05| 526.15
#2004-10-06| 528.17
#2004-10-07| 529.80
#2004-10-08| 527.04
#2004-10-11| 526.26
#2004-10-12| 522.33
#2004-10-13| 517.74
#2004-10-14| 518.73
#2004-10-15| 513.17
#2004-10-18| 514.17
#2004-10-19| 514.15
#2004-10-20| 509.10
#2004-10-21| 513.27
#2004-10-22| 517.90
#2004-10-25| 509.03
#2004-10-26| 504.43
#2004-10-27| 508.54
#2004-10-28| 504.89
#2004-10-29| 508.01
#2004-11-01| 513.56
#2004-11-02| 514.89
#2004-11-03| 515.76
#2004-11-04| 519.37
#2004-11-05| 521.05
#2004-11-08| 523.37
#2004-11-09| 523.24
#2004-11-10| 521.48
#2004-11-11| 520.67
#2004-11-12| 518.98
#2004-11-15| 520.11
#2004-11-16| 515.97
#2004-11-17| 522.71
#2004-11-18| 524.41
#2004-11-19| 523.56
#2004-11-22| 520.88
#2004-11-23| 529.07
#2004-11-24| 530.35
#2004-11-25| 536.29
#2004-11-26| 538.71
#2004-11-29| 541.62
#2004-11-30| 539.00
#2004-12-01| 534.90
#2004-12-02| 528.77
#2004-12-03| 523.04
#2004-12-06| 523.23
#2004-12-07| 523.87
#2004-12-08| 517.48
#2004-12-09| 516.72
#2004-12-10| 523.79
#2004-12-13| 525.89
#2004-12-14| 524.27
#2004-12-15| 517.92
#2004-12-16| 521.41
#2004-12-17| 516.48
#2004-12-20| 521.73
#2004-12-21| 526.23
#2004-12-22| 529.03
#2004-12-23| 529.65
#2004-12-24| .
#2004-12-27| 528.96
#2004-12-28| 524.90
#2004-12-29| 525.48
#2004-12-30| 527.13
#2004-12-31| .
#2005-01-03| 527.82
#2005-01-04| 528.53
#2005-01-05| 530.68
#2005-01-06| .
#2005-01-07| 529.18
#2005-01-10| 532.88
#2005-01-11| 531.25
#2005-01-12| 527.01
#2005-01-13| 528.83
#2005-01-14| 529.41
#2005-01-17| 531.38
#2005-01-18| 529.88
#2005-01-19| 532.44
#2005-01-20| 526.91
#2005-01-21| 528.66
#2005-01-24| 527.30
#2005-01-25| 523.68
#2005-01-26| 527.02
#2005-01-27| 525.60
#2005-01-28| 525.14
#2005-01-31| 526.48
#2005-02-01| 531.05
#2005-02-02| 528.54
#2005-02-03| 527.61
#2005-02-04| 527.56
#2005-02-07| 530.84
#2005-02-08| 534.91
#2005-02-09| 538.21
#2005-02-10| 537.93
#2005-02-11| 541.28
#2005-02-14| 538.07
#2005-02-15| 539.96
#2005-02-16| 538.48
#2005-02-17| 542.08
#2005-02-18| 538.39
#2005-02-21| 541.89
#2005-02-22| 539.60
#2005-02-23| 537.57
#2005-02-24| 536.57
#2005-02-25| 542.25
#2005-02-28| 543.71
#2005-03-01| 544.24
#2005-03-02| 550.36
#2005-03-03| 550.16
#2005-03-04| 554.42
#2005-03-07| 550.10
#2005-03-08| 547.07
#2005-03-09| 546.21
#2005-03-10| 545.65
#2005-03-11| 541.86
#2005-03-14| 541.43
#2005-03-15| 544.43
#2005-03-16| 540.24
#2005-03-17| 536.34
#2005-03-18| 538.07
#2005-03-21| 537.00
#2005-03-22| 535.79
#2005-03-23| 535.69
#2005-03-24| 539.77
#2005-03-25| .
#2005-03-28| .
#2005-03-29| 532.99
#2005-03-30| 534.60
#2005-03-31| 530.95
#2005-04-01| 537.80
#2005-04-04| 538.08
#2005-04-05| 540.64
#2005-04-06| 544.51
#2005-04-07| 539.61
#2005-04-08| 541.62
#2005-04-11| 543.31
#2005-04-12| 539.03
#2005-04-13| 548.05
#2005-04-14| 541.14
#2005-04-15| 535.61
#2005-04-18| 530.84
#2005-04-19| 528.28
#2005-04-20| 530.56
#2005-04-21| 527.45
#2005-04-22| 528.97
#2005-04-25| 525.94
#2005-04-26| 524.74
#2005-04-27| 513.94
#2005-04-28| 500.88
#2005-04-29| 511.73
#2005-05-02| 513.97
#2005-05-03| 506.45
#2005-05-04| 509.43
#2005-05-05| .
#2005-05-06| 509.39
#2005-05-09| 509.21
#2005-05-10| 505.43
#2005-05-11| 508.09
#2005-05-12| 512.63
#2005-05-13| 509.03
#2005-05-16| 507.23
#2005-05-17| 511.96
#2005-05-18| 516.68
#2005-05-19| 518.57
#2005-05-20| 517.68
#2005-05-23| 520.23
#2005-05-24| 518.58
#2005-05-25| 519.73
#2005-05-26| 528.60
#2005-05-27| 528.50
#2005-05-30| 526.57
#2005-05-31| 535.46
#2005-06-01| 538.14
#2005-06-02| 535.58
#2005-06-03| 537.15
#2005-06-06| .
#2005-06-07| 534.89
#2005-06-08| 538.73
#2005-06-09| 532.32
#2005-06-10| 539.74
#2005-06-13| 541.30
#2005-06-14| 546.19
#2005-06-15| 543.59
#2005-06-16| 531.97
#2005-06-17| 545.66
#2005-06-20| 549.27
#2005-06-21| 547.78
#2005-06-22| 546.06
#2005-06-23| 549.55
#2005-06-24| .
#2005-06-27| 544.75
#2005-06-28| 544.82
#2005-06-29| 552.23
#2005-06-30| 551.36
#2005-07-01| 556.13
#2005-07-04| 560.34
#2005-07-05| 560.13
#2005-07-06| 558.48
#2005-07-07| 552.14
#2005-07-08| 556.54
#2005-07-11| 556.17
#2005-07-12| 558.43
#2005-07-13| 557.58
#2005-07-14| 545.76
#2005-07-15| 553.86
#2005-07-18| 554.34
#2005-07-19| 557.44
#2005-07-20| 558.57
#2005-07-21| 558.82
#2005-07-22| 563.80
#2005-07-25| 566.81
#2005-07-26| 564.67
#2005-07-27| 572.79
#2005-07-28| 572.30
#2005-07-29| 569.78
#2005-08-01| 570.44
#2005-08-02| 575.45
#2005-08-03| 579.03
#2005-08-04| 573.58
#2005-08-05| 573.81
#2005-08-08| 577.29
#2005-08-09| 575.90
#2005-08-10| 582.21
#2005-08-11| 584.69
#2005-08-12| 585.59
#2005-08-15| 583.07
#2005-08-16| 588.25
#2005-08-17| 589.67
#2005-08-18| 585.95
#2005-08-19| 595.76
#2005-08-22| 596.91
#2005-08-23| 593.00
#2005-08-24| 587.23
#2005-08-25| 579.84
#2005-08-26| 578.24
#2005-08-29| 576.39
#2005-08-30| 582.32
#2005-08-31| 586.64
#2005-09-01| 587.92
#2005-09-02| 585.98
#2005-09-05| 586.11
#2005-09-06| 591.48
#2005-09-07| 593.70
#2005-09-08| 593.65
#2005-09-09| 596.23
#2005-09-12| 603.29
#2005-09-13| 614.11
#2005-09-14| 611.57
#2005-09-15| 613.77
#2005-09-16| 616.69
#2005-09-19| 622.09
#2005-09-20| 618.76
#2005-09-21| 608.14
#2005-09-22| 616.00
#2005-09-23| 616.83
#2005-09-26| 623.44
#2005-09-27| 624.68
#2005-09-28| 623.65
#2005-09-29| 629.78
#2005-09-30| 627.41
#2005-10-03| 633.89
#2005-10-04| 632.08
#2005-10-05| 627.23
#2005-10-06| 620.45
#2005-10-07| 618.58
#2005-10-10| 622.91
#2005-10-11| 623.07
#2005-10-12| 619.58
#2005-10-13| 614.11
#2005-10-14| 606.09
#2005-10-17| 602.85
#2005-10-18| 606.81
#2005-10-19| 592.05
#2005-10-20| 594.67
#2005-10-21| 588.56
#2005-10-24| 601.72
#2005-10-25| 607.64
#2005-10-26| 611.14
#2005-10-27| 604.23
#2005-10-28| 607.47
#2005-10-31| 605.58
#2005-11-01| 612.11
#2005-11-02| 612.61
#2005-11-03| 616.35
#2005-11-04| 615.70
#2005-11-07| 620.38
#2005-11-08| 620.42
#2005-11-09| 626.41
#2005-11-10| 630.86
#2005-11-11| 641.44
#2005-11-14| 641.34
#2005-11-15| 642.62
#2005-11-16| 644.43
#2005-11-17| 645.60
#2005-11-18| 649.51
#2005-11-21| 650.42
#2005-11-22| 651.81
#2005-11-23| 650.23
#2005-11-24| 652.29
#2005-11-25| 656.71
#2005-11-28| 650.07
#2005-11-29| 655.21
#2005-11-30| 660.41
#2005-12-01| 660.57
#2005-12-02| 673.67
#2005-12-05| 672.35
#2005-12-06| 675.07
#2005-12-07| 681.46
#2005-12-08| 681.67
#2005-12-09| 681.10
#2005-12-12| 685.13
#2005-12-13| 685.98
#2005-12-14| 685.16
#2005-12-15| 681.57
#2005-12-16| 685.09
#2005-12-19| 694.65
#2005-12-20| 694.02
#2005-12-21| 706.59
#2005-12-22| 703.64
#2005-12-23| 710.96
#2005-12-26| .
#2005-12-27| 711.12
#2005-12-28| 719.05
#2005-12-29| 723.78
#2005-12-30| 727.84
#2006-01-02| 727.15
#2006-01-03| 719.13
#2006-01-04| 722.13
#2006-01-05| 717.59
#2006-01-06| .
#2006-01-09| 721.91
#2006-01-10| 730.11
#2006-01-11| 721.09
#2006-01-12| 730.66
#2006-01-13| 730.97
#2006-01-16| 740.94
#2006-01-17| 731.46
#2006-01-18| 733.63
#2006-01-19| 758.37
#2006-01-20| 792.10
#2006-01-23| 776.03
#2006-01-24| 754.78
#2006-01-25| 767.71
#2006-01-26| 796.64
#2006-01-27| 817.94
#2006-01-30| 820.34
#2006-01-31| 844.53
#2006-02-01| 865.35
#2006-02-02| 852.10
#2006-02-03| 849.38
#2006-02-06| 858.62
#2006-02-07| 862.03
#2006-02-08| 853.08
#2006-02-09| 853.98
#2006-02-10| 838.88
#2006-02-13| 834.05
#2006-02-14| 845.92
#2006-02-15| 843.83
#2006-02-16| 823.12
#2006-02-17| 847.10
#2006-02-20| 852.11
#2006-02-21| 868.81
#2006-02-22| 874.72
#2006-02-23| 887.36
#2006-02-24| 887.77
#2006-02-27| 897.38
#2006-02-28| 879.32
#2006-03-01| 888.24
#2006-03-02| 888.15
#2006-03-03| 905.35
#2006-03-06| 905.85
#2006-03-07| 878.00
#2006-03-08| 879.94
#2006-03-09| 896.43
#2006-03-10| 889.03
#2006-03-13| 895.03
#2006-03-14| 887.93
#2006-03-15| 895.66
#2006-03-16| 908.05
#2006-03-17| 918.57
#2006-03-20| 926.39
#2006-03-21| 942.88
#2006-03-22| 927.77
#2006-03-23| 939.85
#2006-03-24| 957.99
#2006-03-27| 964.75
#2006-03-28| 954.11
#2006-03-29| 956.66
#2006-03-30| 963.03
#2006-03-31| 976.39
#2006-04-03| 979.09
#2006-04-04| 993.70
#2006-04-05| 988.46
#2006-04-06| 989.72
#2006-04-07| 993.43
#2006-04-10| 981.90
#2006-04-11| 988.25
#2006-04-12| 988.63
#2006-04-13|1013.14
#2006-04-14| .
#2006-04-17| .
#2006-04-18|1017.65
#2006-04-19|1063.38
#2006-04-20|1042.15
#2006-04-21|1098.63
#2006-04-24|1094.91
#2006-04-25|1084.94
#2006-04-26|1094.78
#2006-04-27|1041.27
#2006-04-28|1077.08
#2006-05-01| .
#2006-05-02|1134.89
#2006-05-03|1127.91
#2006-05-04|1137.31
#2006-05-05|1145.17
#2006-05-08|1143.34
#2006-05-09|1167.07
#2006-05-10|1173.21
#2006-05-11|1174.32
#2006-05-12|1131.63
#2006-05-15|1066.17
#2006-05-16|1055.98
#2006-05-17| 977.56
#2006-05-18| 943.54
#2006-05-19| 952.41
#2006-05-22| 896.94
#2006-05-23| 930.39
#2006-05-24| 942.57
#2006-05-25| .
#2006-05-26| 980.94
#2006-05-29|1005.08
#2006-05-30| 970.27
#2006-05-31| 996.55
#2006-06-01|1007.41
#2006-06-02| 997.99
#2006-06-05| 983.17
#2006-06-06| .
#2006-06-07| 939.52
#2006-06-08| 881.11
#2006-06-09| 896.90
#2006-06-12| 873.90
#2006-06-13| 835.39
#2006-06-14| 842.52
#2006-06-15| 903.77
#2006-06-16| 884.26
#2006-06-19| 916.97
#2006-06-20| 896.42
#2006-06-21| 905.20
#2006-06-22| 913.52
#2006-06-23| .
#2006-06-26| 914.95
#2006-06-27| 917.34
#2006-06-28| 902.00
#2006-06-29| 958.87
#2006-06-30| 978.60
#2006-07-03| 983.86
#2006-07-04| 994.12
#2006-07-05| 962.22
#2006-07-06| 999.35
#2006-07-07| 994.83
#2006-07-10| 992.04
#2006-07-11| 983.49
#2006-07-12|1012.75
#2006-07-13| 981.93
#2006-07-14| 981.43
#2006-07-17| 954.70
#2006-07-18| 928.66
#2006-07-19| 958.19
#2006-07-20| 950.12
#2006-07-21| 946.41
#2006-07-24| 956.81
#2006-07-25| 958.26
#2006-07-26| 968.98
#2006-07-27| 987.88
#2006-07-28| 988.95
#2006-07-31| 992.97
#2006-08-01| 996.96
#2006-08-02| 999.69
#2006-08-03| 981.64
#2006-08-04| 976.00
#2006-08-07| 964.98
#2006-08-08| 987.46
#2006-08-09| 983.08
#2006-08-10| 981.01
#2006-08-11| 977.31
#2006-08-14| 993.25
#2006-08-15| 991.94
#2006-08-16| 991.31
#2006-08-17|1001.97
#2006-08-18| 997.38
#2006-08-21|1006.64
#2006-08-22|1028.40
#2006-08-23|1019.60
#2006-08-24|1015.27
#2006-08-25|1026.76
#2006-08-28|1024.77
#2006-08-29|1027.69
#2006-08-30|1029.80
#2006-08-31|1011.18
#2006-09-01|1008.07
#2006-09-04|1019.91
#2006-09-05|1031.68
#2006-09-06|1035.03
#2006-09-07|1022.14
#2006-09-08|1011.80
#2006-09-11| 996.78
#2006-09-12|1048.97
#2006-09-13|1013.12
#2006-09-14|1011.13
#2006-09-15|1005.50
#2006-09-18|1012.42
#2006-09-19| 999.69
#2006-09-20|1014.52
#2006-09-21|1024.09
#2006-09-22|1017.26
#2006-09-25| 981.25
#2006-09-26| 985.12
#2006-09-27|1000.18
#2006-09-28|1001.89
#2006-09-29|1006.10
#2006-10-02|1001.89
#2006-10-03| 995.76
#2006-10-04| 996.94
#2006-10-05|1022.48
#2006-10-06|1032.03
#2006-10-09|1038.03
#2006-10-10|1055.89
#2006-10-11|1060.54
#2006-10-12|1078.44
#2006-10-13|1078.22
#2006-10-16|1100.99
#2006-10-17|1082.24
#2006-10-18|1120.62
#2006-10-19|1122.15
#2006-10-20|1122.62
#2006-10-23|1103.61
#2006-10-24|1131.63
#2006-10-25|1132.43
#2006-10-26|1139.13
#2006-10-27|1139.84
#2006-10-30|1113.56
#2006-10-31|1099.76
#2006-11-01|1098.43
#2006-11-02|1098.95
#2006-11-03|1097.38
#2006-11-06|1114.85
#2006-11-07|1121.86
#2006-11-08|1118.24
#2006-11-09|1116.89
#2006-11-10|1092.40
#2006-11-13|1088.78
#2006-11-14|1090.29
#2006-11-15|1095.36
#2006-11-16|1092.49
#2006-11-17|1067.37
#2006-11-20|1069.90
#2006-11-21|1096.72
#2006-11-22|1109.85
#2006-11-23|1096.55
#2006-11-24|1086.41
#2006-11-27|1056.51
#2006-11-28|1044.48
#2006-11-29|1081.69
#2006-11-30|1070.50
#2006-12-01|1043.92
#2006-12-04|1071.93
#2006-12-05|1087.36
#2006-12-06|1072.79
#2006-12-07|1087.09
#2006-12-08|1084.45
#2006-12-11|1106.78
#2006-12-12|1107.33
#2006-12-13|1103.19
#2006-12-14|1104.13
#2006-12-15|1101.61
#2006-12-18|1115.98
#2006-12-19|1104.11
#2006-12-20|1128.43
#2006-12-21|1119.52
#2006-12-22|1115.85
#2006-12-25| .
#2006-12-26| .
#2006-12-27|1126.30
#2006-12-28|1135.49
#2006-12-29|1130.50
#2007-01-01| .
#2007-01-02|1152.66
#2007-01-03|1120.64
#2007-01-04|1081.41
#2007-01-05|1080.72
#2007-01-08|1087.97
#2007-01-09|1082.38
#2007-01-10|1076.26
#2007-01-11|1097.09
#2007-01-12|1105.78
#2007-01-15|1122.27
#2007-01-16|1111.60
#2007-01-17|1097.46
#2007-01-18|1105.91
#2007-01-19|1111.11
#2007-01-22|1123.56
#2007-01-23|1128.35
#2007-01-24|1146.98
#2007-01-25|1138.47
#2007-01-26|1121.10
#2007-01-29|1134.54
#2007-01-30|1134.73
#2007-01-31|1143.07
#2007-02-01|1142.01
#2007-02-02|1142.45
#2007-02-05|1135.84
#2007-02-06|1151.27
#2007-02-07|1155.52
#2007-02-08|1142.96
#2007-02-09|1154.43
#2007-02-12|1126.30
#2007-02-13|1142.00
#2007-02-14|1155.27
#2007-02-15|1174.81
#2007-02-16|1159.03
#2007-02-19|1179.26
#2007-02-20|1175.30
#2007-02-21|1163.41
#2007-02-22|1173.28
#2007-02-23|1168.80
#2007-02-26|1200.93
#2007-02-27|1126.11
#2007-02-28|1126.62
#2007-03-01|1120.54
#2007-03-02|1127.66
#2007-03-05|1106.59
#2007-03-06|1108.41
#2007-03-07|1124.32
#2007-03-08|1147.55
#2007-03-09|1143.72
#2007-03-12|1150.29
#2007-03-13|1143.26
#2007-03-14|1102.46
#2007-03-15|1124.41
#2007-03-16|1116.12
#2007-03-19|1135.79
#2007-03-20|1142.25
#2007-03-21|1150.74
#2007-03-22|1171.16
#2007-03-23|1163.88
#2007-03-26|1170.81
#2007-03-27|1187.79
#2007-03-28|1179.98
#2007-03-29|1189.52
#2007-03-30|1207.51
#2007-04-02|1217.45
#2007-04-03|1235.92
#2007-04-04|1245.89
#2007-04-05|1238.07
#2007-04-06| .
#2007-04-09| .
#2007-04-10|1263.77
#2007-04-11|1249.48
#2007-04-12|1252.99
#2007-04-13|1276.07
#2007-04-16|1284.16
#2007-04-17|1287.62
#2007-04-18|1275.75
#2007-04-19|1254.67
#2007-04-20|1298.05
#2007-04-23|1306.84
#2007-04-24|1296.14
#2007-04-25|1302.89
#2007-04-26|1321.10
#2007-04-27|1303.41
#2007-04-30|1312.42
#2007-05-01| .
#2007-05-02|1318.63
#2007-05-03|1284.62
#2007-05-04|1339.32
#2007-05-07|1356.02
#2007-05-08|1330.79
#2007-05-09|1333.94
#2007-05-10|1300.52
#2007-05-11|1298.81
#2007-05-14|1307.39
#2007-05-15|1301.88
#2007-05-16|1300.92
#2007-05-17| .
#2007-05-18|1312.23
#2007-05-21|1322.81
#2007-05-22|1322.04
#2007-05-23|1345.98
#2007-05-24|1347.89
#2007-05-25|1334.22
#2007-05-28|1351.17
#2007-05-29|1345.25
#2007-05-30|1337.48
#2007-05-31|1338.64
#2007-06-01|1346.72
#2007-06-04|1351.33
#2007-06-05|1363.06
#2007-06-06| .
#2007-06-07|1317.36
#2007-06-08|1303.93
#2007-06-11|1324.58
#2007-06-12|1308.19
#2007-06-13|1307.13
#2007-06-14|1329.37
#2007-06-15|1345.63
#2007-06-18|1351.48
#2007-06-19|1354.72
#2007-06-20|1369.52
#2007-06-21|1375.58
#2007-06-22| .
#2007-06-25|1348.20
#2007-06-26|1338.70
#2007-06-27|1331.65
#2007-06-28|1355.56
#2007-06-29|1378.12
#2007-07-02|1379.28
#2007-07-03|1391.78
#2007-07-04|1399.09
#2007-07-05|1385.98
#2007-07-06|1421.38
#2007-07-09|1437.07
#2007-07-10|1425.07
#2007-07-11|1431.77
#2007-07-12|1461.09
#2007-07-13|1470.59
#2007-07-16|1467.04
#2007-07-17|1380.36
#2007-07-18|1386.97
#2007-07-19|1407.43
#2007-07-20|1402.14
#2007-07-23|1430.74
#2007-07-24|1413.56
#2007-07-25|1395.88
#2007-07-26|1345.04
#2007-07-27|1328.48
#2007-07-30|1350.55
#2007-07-31|1376.93
#2007-08-01|1346.03
#2007-08-02|1360.81
#2007-08-03|1330.05
#2007-08-06|1301.35
#2007-08-07|1294.84
#2007-08-08|1315.22
#2007-08-09|1270.75
#2007-08-10|1231.30
#2007-08-13|1262.28
#2007-08-14|1241.85
#2007-08-15|1221.59
#2007-08-16|1143.46
#2007-08-17|1166.43
#2007-08-20|1180.64
#2007-08-21|1201.60
#2007-08-22|1237.98
#2007-08-23|1239.11
#2007-08-24|1256.20
#2007-08-27|1256.13
#2007-08-28|1240.19
#2007-08-29|1258.20
#2007-08-30|1276.34
#2007-08-31|1294.59
#2007-09-03|1278.94
#2007-09-04|1274.72
#2007-09-05|1262.85
#2007-09-06|1275.14
#2007-09-07|1252.47
#2007-09-10|1225.63
#2007-09-11|1242.24
#2007-09-12|1249.32
#2007-09-13|1258.66
#2007-09-14|1239.27
#2007-09-17|1206.50
#2007-09-18|1233.04
#2007-09-19|1286.28
#2007-09-20|1288.64
#2007-09-21|1314.92
#2007-09-24|1308.35
#2007-09-25|1260.23
#2007-09-26|1272.50
#2007-09-27|1276.65
#2007-09-28|1269.61
#2007-10-01|1276.17
#2007-10-02|1288.69
#2007-10-03|1287.20
#2007-10-04|1270.90
#2007-10-05|1277.49
#2007-10-08|1283.98
#2007-10-09|1282.44
#2007-10-10|1290.47
#2007-10-11|1289.18
#2007-10-12|1283.60
#2007-10-15|1263.75
#2007-10-16|1225.28
#2007-10-17|1222.77
#2007-10-18|1224.44
#2007-10-19|1198.50
#2007-10-22|1162.75
#2007-10-23|1186.06
#2007-10-24|1165.93
#2007-10-25|1177.44
#2007-10-26|1155.52
#2007-10-29|1176.12
#2007-10-30|1154.00
#2007-10-31|1154.52
#2007-11-01|1139.24
#2007-11-02|1109.34
#2007-11-05|1081.96
#2007-11-06|1096.53
#2007-11-07|1067.38
#2007-11-08|1073.98
#2007-11-09|1038.69
#2007-11-12|1017.43
#2007-11-13| 995.21
#2007-11-14| 989.79
#2007-11-15| 948.94
#2007-11-16| 952.65
#2007-11-19| 925.96
#2007-11-20| 952.39
#2007-11-21| 914.20
#2007-11-22| 897.03
#2007-11-23| 934.83
#2007-11-26| 939.40
#2007-11-27| 934.25
#2007-11-28| 960.02
#2007-11-29| 977.22
#2007-11-30| 999.51
#2007-12-03| 994.07
#2007-12-04| 968.41
#2007-12-05| 990.95
#2007-12-06| 998.77
#2007-12-07|1014.49
#2007-12-10|1008.03
#2007-12-11|1025.51
#2007-12-12|1031.18
#2007-12-13| 990.15
#2007-12-14| 984.33
#2007-12-17| 945.85
#2007-12-18| 939.98
#2007-12-19| 930.34
#2007-12-20| 934.79
#2007-12-21| 948.21
#2007-12-24| .
#2007-12-25| .
#2007-12-26| .
#2007-12-27| 939.83
#2007-12-28| 971.56
#2007-12-31| .
#2008-01-01| .
#2008-01-02| 942.32
#2008-01-03| 949.59
#2008-01-04| 919.39
#2008-01-07| 890.28
#2008-01-08| 889.57
#2008-01-09| 892.47
#2008-01-10| 849.35
#2008-01-11| 854.70
#2008-01-14| 876.77
#2008-01-15| 839.32
#2008-01-16| 822.71
#2008-01-17| 820.61
#2008-01-18| 817.55
#2008-01-21| 789.60
#2008-01-22| 801.83
#2008-01-23| 780.00
#2008-01-24| 825.16
#2008-01-25| 816.23
#2008-01-28| 803.64
#2008-01-29| 836.22
#2008-01-30| 829.19
#2008-01-31| 836.19
#2008-02-01| 873.22
#2008-02-04| 875.22
#2008-02-05| 851.52
#2008-02-06| 870.35
#2008-02-07| 837.42
#2008-02-08| 837.84
#2008-02-11| 828.02
#2008-02-12| 871.93
#2008-02-13| 867.16
#2008-02-14| 864.42
#2008-02-15| 846.21
#2008-02-18| 864.18
#2008-02-19| 858.36
#2008-02-20| 832.01
#2008-02-21| 897.36
#2008-02-22| 898.96
#2008-02-25| 906.03
#2008-02-26| 911.93
#2008-02-27| 924.30
#2008-02-28| 914.11
#2008-02-29| 899.18
#2008-03-03| 880.27
#2008-03-04| 875.42
#2008-03-05| 904.47
#2008-03-06| 903.71
#2008-03-07| 875.83
#2008-03-10| 849.65
#2008-03-11| 855.75
#2008-03-12| 873.49
#2008-03-13| 865.56
#2008-03-14| 880.50
#2008-03-17| 830.83
#2008-03-18| 843.95
#2008-03-19| 822.63
#2008-03-20| 797.21
#2008-03-21| .
#2008-03-24| .
#2008-03-25| 812.93
#2008-03-26| 818.82
#2008-03-27| 836.33
#2008-03-28| 845.81
#2008-03-31| 845.75
#2008-04-01| 884.85
#2008-04-02| 887.62
#2008-04-03| 902.20
#2008-04-04| 905.46
#2008-04-07| 914.07
#2008-04-08| 894.38
#2008-04-09| 905.77
#2008-04-10| 900.52
#2008-04-11| 889.71
#2008-04-14| 887.68
#2008-04-15| 889.88
#2008-04-16| 909.32
#2008-04-17| 909.30
#2008-04-18| 920.44
#2008-04-21| 900.62
#2008-04-22| 897.67
#2008-04-23| 938.25
#2008-04-24| 939.56
#2008-04-25| 952.20
#2008-04-28| 964.39
#2008-04-29| 940.30
#2008-04-30| 938.40
#2008-05-01| .
#2008-05-02| 951.97
#2008-05-05| 956.49
#2008-05-06| 965.14
#2008-05-07| 970.15
#2008-05-08| 988.92
#2008-05-09| 982.70
#2008-05-12|1006.54
#2008-05-13|1001.67
#2008-05-14|1012.99
#2008-05-15|1024.89
#2008-05-16|1044.24
#2008-05-19|1054.78
#2008-05-20|1019.92
#2008-05-21|1024.89
#2008-05-22|1025.08
#2008-05-23| 998.86
#2008-05-26|1006.96
#2008-05-27| 985.31
#2008-05-28| 995.13
#2008-05-29| 998.85
#2008-05-30| 983.11
#2008-06-02| 974.24
#2008-06-03| 977.77
#2008-06-04| 966.09
#2008-06-05| 973.27
#2008-06-06| .
#2008-06-09| 958.43
#2008-06-10| 930.96
#2008-06-11| 900.63
#2008-06-12| 903.33
#2008-06-13| 898.99
#2008-06-16| 915.45
#2008-06-17| 913.74
#2008-06-18| 888.92
#2008-06-19| 888.26
#2008-06-20| .
#2008-06-23| 886.14
#2008-06-24| 872.77
#2008-06-25| 881.07
#2008-06-26| 863.98
#2008-06-27| 854.26
#2008-06-30| 843.24
#2008-07-01| 821.24
#2008-07-02| 792.26
#2008-07-03| 767.91
#2008-07-04| 768.63
#2008-07-07| 771.92
#2008-07-08| 734.60
#2008-07-09| 768.75
#2008-07-10| 765.69
#2008-07-11| 758.31
#2008-07-14| 759.92
#2008-07-15| 740.07
#2008-07-16| 739.07
#2008-07-17| 779.38
#2008-07-18| 780.72
#2008-07-21| 787.96
#2008-07-22| 777.76
#2008-07-23| 793.87
#2008-07-24| 737.40
#2008-07-25| 744.74
#2008-07-28| 751.99
#2008-07-29| 752.47
#2008-07-30| 783.37
#2008-07-31| 781.10
#2008-08-01| 751.23
#2008-08-04| 739.77
#2008-08-05| 752.40
#2008-08-06| 752.09
#2008-08-07| 760.62
#2008-08-08| 765.59
#2008-08-11| 769.13
#2008-08-12| 763.03
#2008-08-13| 746.22
#2008-08-14| 775.41
#2008-08-15| 771.26
#2008-08-18| 759.96
#2008-08-19| 727.43
#2008-08-20| 741.08
#2008-08-21| 732.83
#2008-08-22| 766.36
#2008-08-25| 764.72
#2008-08-26| 763.11
#2008-08-27| 769.13
#2008-08-28| 774.23
#2008-08-29| 782.27
#2008-09-01| 777.29
#2008-09-02| 769.33
#2008-09-03| 754.33
#2008-09-04| 724.16
#2008-09-05| 701.36
#2008-09-08| 727.66
#2008-09-09| 700.84
#2008-09-10| 702.04
#2008-09-11| 702.62
#2008-09-12| 724.85
#2008-09-15| 692.11
#2008-09-16| 670.39
#2008-09-17| 645.75
#2008-09-18| 628.57
#2008-09-19| 704.26
#2008-09-22| 686.16
#2008-09-23| 665.60
#2008-09-24| 649.40
#2008-09-25| 664.64
#2008-09-26| 653.91
#2008-09-29| 603.91
#2008-09-30| 635.41
#2008-10-01| 619.36
#2008-10-02| 609.72
#2008-10-03| 636.48
#2008-10-06| 592.56
#2008-10-07| 577.80
#2008-10-08| 534.30
#2008-10-09| 548.24
#2008-10-10| 519.01
#2008-10-13| 576.66
#2008-10-14| 595.00
#2008-10-15| 542.47
#2008-10-16| 520.99
#2008-10-17| 528.95
#2008-10-20| 537.42
#2008-10-21| 553.30
#2008-10-22| 545.05
#2008-10-23| 526.51
#2008-10-24| 487.35
#2008-10-27| 466.23
#2008-10-28| 453.38
#2008-10-29| 490.19
#2008-10-30| 511.95
#2008-10-31| 523.67
#2008-11-03| 535.22
#2008-11-04| 573.45
#2008-11-05| 558.06
#2008-11-06| 518.96
#2008-11-07| 525.78
#2008-11-10| 543.09
#2008-11-11| 517.30
#2008-11-12| 503.57
#2008-11-13| 499.03
#2008-11-14| 494.67
#2008-11-17| 485.51
#2008-11-18| 470.90
#2008-11-19| 437.75
#2008-11-20| 408.52
#2008-11-21| 401.98
#2008-11-24| 437.54
#2008-11-25| 423.51
#2008-11-26| 443.65
#2008-11-27| 452.74
#2008-11-28| 449.50
#2008-12-01| 422.67
#2008-12-02| 444.71
#2008-12-03| 437.41
#2008-12-04| 435.50
#2008-12-05| 411.32
#2008-12-08| 444.33
#2008-12-09| 466.24
#2008-12-10| 477.24
#2008-12-11| 465.30
#2008-12-12| 454.60
#2008-12-15| 452.69
#2008-12-16| 465.06
#2008-12-17| 455.66
#2008-12-18| 461.06
#2008-12-19| 458.91
#2008-12-22| 450.38
#2008-12-23| 453.64
#2008-12-24| .
#2008-12-25| .
#2008-12-26| .
#2008-12-29| 459.41
#2008-12-30| 469.88
#2008-12-31| .
#2009-01-01| .
#2009-01-02| 493.81
#2009-01-05| 505.20
#2009-01-06| .
#2009-01-07| 509.28
#2009-01-08| 503.61
#2009-01-09| 490.82
#2009-01-12| 485.29
#2009-01-13| 474.31
#2009-01-14| 448.52
#2009-01-15| 438.69
#2009-01-16| 453.35
#2009-01-19| 432.22
#2009-01-20| 421.49
#2009-01-21| 424.16
#2009-01-22| 421.43
#2009-01-23| 408.69
#2009-01-26| 419.28
#2009-01-27| 423.01
#2009-01-28| 441.21
#2009-01-29| 429.25
#2009-01-30| 423.73
#2009-02-02| 410.39
#2009-02-03| 420.47
#2009-02-04| 438.96
#2009-02-05| 438.68
#2009-02-06| 452.21
#2009-02-09| 472.57
#2009-02-10| 454.46
#2009-02-11| 451.28
#2009-02-12| 446.52
#2009-02-13| 453.33
#2009-02-16| 459.58
#2009-02-17| 450.95
#2009-02-18| 452.80
#2009-02-19| 457.66
#2009-02-20| 437.81
#2009-02-23| 419.60
#2009-02-24| 420.66
#2009-02-25| 414.90
#2009-02-26| 429.30
#2009-02-27| 420.48
#2009-03-02| 410.84
#2009-03-03| 402.28
#2009-03-04| 426.51
#2009-03-05| 415.93
#2009-03-06| 425.88
#2009-03-09| 409.21
#2009-03-10| 449.75
#2009-03-11| 455.86
#2009-03-12| 459.45
#2009-03-13| 451.24
#2009-03-16| 455.76
#2009-03-17| 447.02
#2009-03-18| 447.10
#2009-03-19| 453.48
#2009-03-20| 468.67
#2009-03-23| 479.93
#2009-03-24| 469.30
#2009-03-25| 473.00
#2009-03-26| 476.83
#2009-03-27| 473.22
#2009-03-30| 460.14
#2009-03-31| 456.44
#2009-04-01| 465.47
#2009-04-02| 489.98
#2009-04-03| 504.77
#2009-04-06| 510.84
#2009-04-07| 514.21
#2009-04-08| 528.55
#2009-04-09| 525.89
#2009-04-10| .
#2009-04-13| .
#2009-04-14| 561.04
#2009-04-15| 568.35
#2009-04-16| 581.58
#2009-04-17| 589.39
#2009-04-20| 564.38
#2009-04-21| 556.88
#2009-04-22| 576.59
#2009-04-23| 590.09
#2009-04-24| 605.00
#2009-04-27| 588.38
#2009-04-28| 580.54
#2009-04-29| 580.73
#2009-04-30| 584.21
#2009-05-01| .
#2009-05-04| 624.93
#2009-05-05| 632.16
#2009-05-06| 652.50
#2009-05-07| 659.31
#2009-05-08| 663.42
#2009-05-11| 665.28
#2009-05-12| 644.21
#2009-05-13| 626.62
#2009-05-14| 616.49
#2009-05-15| 617.27
#2009-05-18| 631.16
#2009-05-19| 665.28
#2009-05-20| 671.09
#2009-05-21| .
#2009-05-22| 662.32
#2009-05-25| 648.95
#2009-05-26| 657.46
#2009-05-27| 664.57
#2009-05-28| 662.06
#2009-05-29| 659.76
#2009-06-01| 685.48
#2009-06-02| 698.87
#2009-06-03| 683.25
#2009-06-04| 679.85
#2009-06-05| 687.12
#2009-06-08| 671.64
#2009-06-09| 670.65
#2009-06-10| 689.72
#2009-06-11| 693.43
#2009-06-12| 695.38
#2009-06-15| 670.03
#2009-06-16| 672.54
#2009-06-17| 644.39
#2009-06-18| 634.88
#2009-06-19| .
#2009-06-22| 608.29
#2009-06-23| 610.86
#2009-06-24| 623.21
#2009-06-25| 625.12
#2009-06-26| 622.23
#2009-06-29| 632.66
#2009-06-30| 627.21
#2009-07-01| 641.25
#2009-07-02| 629.54
#2009-07-03| 621.20
#2009-07-06| 609.51
#2009-07-07| 612.74
#2009-07-08| 600.84
#2009-07-09| 599.30
#2009-07-10| 588.87
#2009-07-13| 599.91
#2009-07-14| 617.61
#2009-07-15| 643.96
#2009-07-16| 650.93
#2009-07-17| 662.09
#2009-07-20| 683.50
#2009-07-21| 698.25
#2009-07-22| 687.73
#2009-07-23| 707.79
#2009-07-24| 713.15
#2009-07-27| 695.78
#2009-07-28| 684.78
#2009-07-29| 678.99
#2009-07-30| 699.67
#2009-07-31| 700.32
#2009-08-03| 726.87
#2009-08-04| 725.73
#2009-08-05| 736.38
#2009-08-06| 747.60
#2009-08-07| 752.02
#2009-08-10| 744.99
#2009-08-11| 730.17
#2009-08-12| 720.96
#2009-08-13| 742.68
#2009-08-14| 734.78
#2009-08-17| 717.53
#2009-08-18| 730.54
#2009-08-19| 715.94
#2009-08-20| 731.48
#2009-08-21| 735.86
#2009-08-24| 746.72
#2009-08-25| 742.74
#2009-08-26| 738.60
#2009-08-27| 732.99
#2009-08-28| 753.34
#2009-08-31| 736.83
#2009-09-01| 723.70
#2009-09-02| 709.75
#2009-09-03| 721.32
#2009-09-04| 720.68
#2009-09-07| 737.08
#2009-09-08| 746.57
#2009-09-09| 767.56
#2009-09-10| 759.44
#2009-09-11| 775.80
#2009-09-14| 775.67
#2009-09-15| 780.00
#2009-09-16| 790.76
#2009-09-17| 793.76
#2009-09-18| 782.88
#2009-09-21| 774.48
#2009-09-22| 786.23
#2009-09-23| 783.24
#2009-09-24| 754.19
#2009-09-25| 749.77
#2009-09-28| 752.99
#2009-09-29| 753.33
#2009-09-30| 750.64
#2009-10-01| 737.60
#2009-10-02| 720.63
#2009-10-05| 729.69
#2009-10-06| 747.77
#2009-10-07| 745.35
#2009-10-08| 759.62
#2009-10-09| 759.21
#2009-10-12| 762.96
#2009-10-13| 769.10
#2009-10-14| 784.97
#2009-10-15| 780.16
#2009-10-16| 793.59
#2009-10-19| 802.96
#2009-10-20| 794.09
#2009-10-21| 794.21
#2009-10-22| 784.32
#2009-10-23| 784.60
#2009-10-26| 787.32
#2009-10-27| 781.94
#2009-10-28| 753.47
#2009-10-29| 774.71
#2009-10-30| 799.60
#2009-11-02| 783.03
#2009-11-03| 772.91
#2009-11-04| 791.42
#2009-11-05| 791.85
#2009-11-06| 789.36
#2009-11-09| 801.20
#2009-11-10| 794.88
#2009-11-11| 810.07
#2009-11-12| 815.62
#2009-11-13| 815.74
#2009-11-16| 831.35
#2009-11-17| 835.35
#2009-11-18| 838.08
#2009-11-19| 821.48
#2009-11-20| 830.44
#2009-11-23| 839.55
#2009-11-24| 819.04
#2009-11-25| 833.66
#2009-11-26| 810.81
#2009-11-27| 815.71
#2009-11-30| 806.91
#2009-12-01| 827.48
#2009-12-02| 823.40
#2009-12-03| 828.01
#2009-12-04| 820.64
#2009-12-07| 817.64
#2009-12-08| 827.49
#2009-12-09| 819.89
#2009-12-10| 828.15
#2009-12-11| 827.23
#2009-12-14| 825.09
#2009-12-15| 823.61
#2009-12-16| 828.66
#2009-12-17| 828.04
#2009-12-18| 812.28
#2009-12-21| 826.00
#2009-12-22| 829.32
#2009-12-23| 836.65
#2009-12-24| .
#2009-12-25| .
#2009-12-28| 839.17
#2009-12-29| 846.90
#2009-12-30| 848.52
#2009-12-31| .
#2010-01-01| .
#2010-01-04| 858.27
#2010-01-05| 872.32
#2010-01-06| .
#2010-01-07| 893.43
#2010-01-08| 892.24
#2010-01-11| 882.56
#2010-01-12| 883.56
#2010-01-13| 881.41
#2010-01-14| 885.39
#2010-01-15| 871.59
#2010-01-18| 885.87
#2010-01-19| 893.59
#2010-01-20| 871.42
#2010-01-21| 865.90
#2010-01-22| 861.80
#2010-01-25| 862.60
#2010-01-26| 848.76
#2010-01-27| 851.77
#2010-01-28| 837.35
#2010-01-29| 842.30
#2010-02-01| 850.62
#2010-02-02| 872.85
#2010-02-03| 867.98
#2010-02-04| 845.10
#2010-02-05| 827.59
#2010-02-08| 818.90
#2010-02-09| 827.26
#2010-02-10| 819.56
#2010-02-11| 819.08
#2010-02-12| 806.01
#2010-02-15| 799.71
#2010-02-16| 828.68
#2010-02-17| 829.79
#2010-02-18| 821.97
#2010-02-19| 823.40
#2010-02-22| 829.45
#2010-02-23| 823.05
#2010-02-24| 818.03
#2010-02-25| 814.10
#2010-02-26| 818.24
#2010-03-01| 834.73
#2010-03-02| 841.82
#2010-03-03| 853.33
#2010-03-04| 847.76
#2010-03-05| 853.47
#2010-03-08| 867.29
#2010-03-09| 867.28
#2010-03-10| 876.41
#2010-03-11| 873.28
#2010-03-12| 894.57
#2010-03-15| 877.84
#2010-03-16| 881.13
#2010-03-17| 883.27
#2010-03-18| 877.71
#2010-03-19| 877.35
#2010-03-22| 885.91
#2010-03-23| 890.79
#2010-03-24| 891.86
#2010-03-25| 904.07
#2010-03-26| 916.71
#2010-03-29| 920.04
#2010-03-30| 926.53
#2010-03-31| 936.84
#2010-04-01| 934.51
#2010-04-02| .
#2010-04-05| .
#2010-04-06| 974.62
#2010-04-07| 973.23
#2010-04-08| 963.22
#2010-04-09| 961.09
#2010-04-12| 968.74
#2010-04-13| 959.82
#2010-04-14| 965.59
#2010-04-15| 963.51
#2010-04-16| 952.79
#2010-04-19| 942.79
#2010-04-20| 960.38
#2010-04-21| 955.33
#2010-04-22| 942.71
#2010-04-23| 948.61
#2010-04-26| 958.83
#2010-04-27| 926.91
#2010-04-28| 922.16
#2010-04-29| 934.38
#2010-04-30| 927.28
#2010-05-03| 921.30
#2010-05-04| 922.40
#2010-05-05| 887.79
#2010-05-06| 877.74
#2010-05-07| 854.65
#2010-05-10| 899.23
#2010-05-11| 877.65
#2010-05-12| 906.42
#2010-05-13| .
#2010-05-14| 882.75
#2010-05-17| 871.81
#2010-05-18| 881.67
#2010-05-19| 857.90
#2010-05-20| 838.76
#2010-05-21| 839.03
#2010-05-24| 842.24
#2010-05-25| 818.63
#2010-05-26| 838.43
#2010-05-27| 865.78
#2010-05-28| 867.50
#2010-05-31| 877.26
#2010-06-01| 865.08
#2010-06-02| 874.74
#2010-06-03| 888.31
#2010-06-04| 868.51
#2010-06-07| 845.96
#2010-06-08| 835.76
#2010-06-09| 850.37
#2010-06-10| 870.50
#2010-06-11| 880.97
#2010-06-14| 891.80
#2010-06-15| 895.20
#2010-06-16| 893.41
#2010-06-17| 882.19
#2010-06-18| 892.89
#2010-06-21| 902.46
#2010-06-22| 897.47
#2010-06-23| 890.96
#2010-06-24| 875.32
#2010-06-25| .
#2010-06-28| 866.98
#2010-06-29| 838.79
#2010-06-30| 821.75
#2010-07-01| 805.51
#2010-07-02| 807.13
#2010-07-05| 784.06
#2010-07-06| 832.64
#2010-07-07| 845.52
#2010-07-08| 841.43
#2010-07-09| 846.91
#2010-07-12| 840.43
#2010-07-13| 850.84
#2010-07-14| 854.68
#2010-07-15| 842.37
#2010-07-16| 839.08
#2010-07-19| 836.42
#2010-07-20| 830.63
#2010-07-21| 849.12
#2010-07-22| 838.20
#2010-07-23| 840.51
#2010-07-26| 846.10
#2010-07-27| 847.07
#2010-07-28| 834.67
#2010-07-29| 837.16
#2010-07-30| 832.83
#2010-08-02| 842.91
#2010-08-03| 850.52
#2010-08-04| 858.00
#2010-08-05| 866.58
#2010-08-06| 866.13
#2010-08-09| 870.73
#2010-08-10| 859.88
#2010-08-11| 839.18
#2010-08-12| 833.53
#2010-08-13| 838.71
#2010-08-16| 834.77
#2010-08-17| 847.41
#2010-08-18| 841.21
#2010-08-19| 839.42
#2010-08-20| 825.36
#2010-08-23| 830.28
#2010-08-24| 812.89
#2010-08-25| 810.21
#2010-08-26| 815.34
#2010-08-27| 826.94
#2010-08-30| 820.19
#2010-08-31| 826.17
#2010-09-01| 849.35
#2010-09-02| 865.98
#2010-09-03| 866.63
#2010-09-06| 870.65
#2010-09-07| 871.30
#2010-09-08| 887.06
#2010-09-09| 884.95
#2010-09-10| 892.73
#2010-09-13| 903.38
#2010-09-14| 894.82
#2010-09-15| 894.03
#2010-09-16| 900.76
#2010-09-17| 907.88
#2010-09-20| 912.28
#2010-09-21| 911.09
#2010-09-22| 901.55
#2010-09-23| 888.10
#2010-09-24| 908.71
#2010-09-27| 906.88
#2010-09-28| 917.17
#2010-09-29| 908.94
#2010-09-30| 910.73
#2010-10-01| 909.31
#2010-10-04| 905.30
#2010-10-05| 927.43
#2010-10-06| 938.30
#2010-10-07| 937.06
#2010-10-08| 937.72
#2010-10-11| 944.31
#2010-10-12| 934.98
#2010-10-13| 947.12
#2010-10-14| 945.47
#2010-10-15| 952.21
#2010-10-18| 948.85
#2010-10-19| 925.31
#2010-10-20| 938.88
#2010-10-21| 963.81
#2010-10-22| 963.71
#2010-10-25| 978.78
#2010-10-26| 980.44
#2010-10-27| 968.76
#2010-10-28| 944.12
#2010-10-29| 942.66
#2010-11-01| 935.49
#2010-11-02| 942.61
#2010-11-03| 939.93
#2010-11-04| 953.78
#2010-11-05| 958.82
#2010-11-08| 969.45
#2010-11-09| 982.27
#2010-11-10| 976.33
#2010-11-11| 968.54
#2010-11-12| 960.59
#2010-11-15| 961.68
#2010-11-16| 936.61
#2010-11-17| 938.76
#2010-11-18| 953.47
#2010-11-19| 954.83
#2010-11-22| 951.09
#2010-11-23| 933.08
#2010-11-24| 940.43
#2010-11-25| 946.82
#2010-11-26| 952.19
#2010-11-29| 940.44
#2010-11-30| 947.41
#2010-12-01| 972.89
#2010-12-02| 980.52
#2010-12-03| 991.43
#2010-12-06| 998.17
#2010-12-07|1010.12
#2010-12-08|1003.43
#2010-12-09| 997.77
#2010-12-10|1001.28
#2010-12-13|1019.09
#2010-12-14|1026.05
#2010-12-15|1029.04
#2010-12-16|1009.97
#2010-12-17|1029.83
#2010-12-20|1029.65
#2010-12-21|1055.18
#2010-12-22|1060.31
#2010-12-23|1048.95
#2010-12-24| .
#2010-12-27|1056.24
#2010-12-28|1058.01
#2010-12-29|1068.98
#2010-12-30|1079.56
#2010-12-31| .
#2011-01-03|1095.38
#2011-01-04|1095.23
#2011-01-05|1091.61
#2011-01-06| .
#2011-01-07|1083.53
#2011-01-10|1073.37
#2011-01-11|1090.31
#2011-01-12|1130.35
#2011-01-13|1114.95
#2011-01-14|1101.61
#2011-01-17|1089.55
#2011-01-18|1102.63
#2011-01-19|1086.15
#2011-01-20|1059.27
#2011-01-21|1075.29
#2011-01-24|1075.13
#2011-01-25|1075.14
#2011-01-26|1086.43
#2011-01-27|1095.38
#2011-01-28|1074.79
#2011-01-31|1066.57
#2011-02-01|1087.83
#2011-02-02|1063.17
#2011-02-03|1052.80
#2011-02-04|1067.14
#2011-02-07|1075.55
#2011-02-08|1065.41
#2011-02-09|1067.84
#2011-02-10|1053.57
#2011-02-11|1052.84
#2011-02-14|1059.22
#2011-02-15|1045.37
#2011-02-16|1048.49
#2011-02-17|1031.63
#2011-02-18|1032.00
#2011-02-21|1022.79
#2011-02-22|1011.97
#2011-02-23| 998.36
#2011-02-24|1012.55
#2011-02-25|1021.70
#2011-02-28|1033.42
#2011-03-01|1042.02
#2011-03-02|1035.13
#2011-03-03|1050.95
#2011-03-04|1048.37
#2011-03-07|1055.43
#2011-03-08|1044.06
#2011-03-09|1027.60
#2011-03-10|1020.64
#2011-03-11|1010.58
#2011-03-14| 999.68
#2011-03-15| 971.94
#2011-03-16| 972.60
#2011-03-17| 992.18
#2011-03-18|1001.70
#2011-03-21|1013.74
#2011-03-22|1020.95
#2011-03-23|1020.97
#2011-03-24|1038.82
#2011-03-25|1044.51
#2011-03-28|1042.53
#2011-03-29|1038.28
#2011-03-30|1050.94
#2011-03-31|1058.97
#2011-04-01|1070.78
#2011-04-04|1076.27
#2011-04-05|1082.01
#2011-04-06|1086.16
#2011-04-07|1085.20
#2011-04-08|1086.55
#2011-04-11|1086.13
#2011-04-12|1069.97
#2011-04-13|1057.95
#2011-04-14|1057.36
#2011-04-15|1055.21
#2011-04-18|1033.46
#2011-04-19|1044.11
#2011-04-20|1043.11
#2011-04-21|1062.31
#2011-04-22| .
#2011-04-25| .
#2011-04-26|1071.79
#2011-04-27|1070.38
#2011-04-28|1068.37
#2011-04-29|1096.83
#2011-05-02|1103.36
#2011-05-03|1093.51
#2011-05-04|1065.53
#2011-05-05|1061.35
#2011-05-06|1081.45
#2011-05-09|1082.25
#2011-05-10|1094.61
#2011-05-11|1082.99
#2011-05-12|1066.89
#2011-05-13|1072.63
#2011-05-16|1065.37
#2011-05-17|1059.66
#2011-05-18|1061.17
#2011-05-19|1064.49
#2011-05-20|1070.02
#2011-05-23|1052.52
#2011-05-24|1058.75
#2011-05-25|1057.52
#2011-05-26|1035.22
#2011-05-27|1044.78
#2011-05-30|1037.73
#2011-05-31|1052.10
#2011-06-01|1050.12
#2011-06-02| .
#2011-06-03|1032.87
#2011-06-06| .
#2011-06-07|1021.75
#2011-06-08|1004.47
#2011-06-09|1005.85
#2011-06-10| 989.85
#2011-06-13| 985.44
#2011-06-14| 990.44
#2011-06-15| 982.48
#2011-06-16| 969.00
#2011-06-17| 973.75
#2011-06-20| 955.97
#2011-06-21| 972.36
#2011-06-22| 968.11
#2011-06-23| 948.87
#2011-06-24| .
#2011-06-27| 955.47
#2011-06-28| 957.61
#2011-06-29| 982.34
#2011-06-30|1000.00
#2011-07-01|1001.99
#2011-07-04|1009.84
#2011-07-05|1004.10
#2011-07-06| 994.29
#2011-07-07|1012.73
#2011-07-08| 997.12
#2011-07-11| 974.93
#2011-07-12| 960.39
#2011-07-13| 979.25
#2011-07-14| 962.42
#2011-07-15| 943.83
#2011-07-18| 923.07
#2011-07-19| 942.24
#2011-07-20| 957.84
#2011-07-21| 953.70
#2011-07-22| 964.94
#2011-07-25| 952.53
#2011-07-26| 945.49
#2011-07-27| 936.38
#2011-07-28| 925.38
#2011-07-29| 921.58
#2011-08-01| 902.18
#2011-08-02| 870.76
#2011-08-03| 824.70
#2011-08-04| 767.35
#2011-08-05| 751.96
#2011-08-08| 701.45
#2011-08-09| 743.57
#2011-08-10| 714.35
#2011-08-11| 753.73
#2011-08-12| 775.29
#2011-08-15| 788.07
#2011-08-16| 770.71
#2011-08-17| 765.42
#2011-08-18| 716.89
#2011-08-19| 695.55
#2011-08-22| 698.04
#2011-08-23| 701.93
#2011-08-24| 714.83
#2011-08-25| 711.61
#2011-08-26| 710.18
#2011-08-29| 727.71
#2011-08-30| 743.18
#2011-08-31| 774.61
#2011-09-01| 771.38
#2011-09-02| 746.97
#2011-09-05| 697.87
#2011-09-06| 695.71
#2011-09-07| 720.81
#2011-09-08| 734.71
#2011-09-09| 703.69
#2011-09-12| 681.27
#2011-09-13| 688.51
#2011-09-14| 695.26
#2011-09-15| 730.44
#2011-09-16| 729.81
#2011-09-19| 702.90
#2011-09-20| 726.87
#2011-09-21| 709.25
#2011-09-22| 670.83
#2011-09-23| 652.47
#2011-09-26| 637.50
#2011-09-27| 677.78
#2011-09-28| 662.85
#2011-09-29| 665.74
#2011-09-30| 656.25
#2011-10-03| 650.61
#2011-10-04| 615.94
#2011-10-05| 644.16
#2011-10-06| 668.99
#2011-10-07| 668.45
#2011-10-10| 692.57
#2011-10-11| 692.20
#2011-10-12| 716.48
#2011-10-13| 696.38
#2011-10-14| 713.50
#2011-10-17| 696.16
#2011-10-18| 692.40
#2011-10-19| 690.49
#2011-10-20| 675.31
#2011-10-21| 700.21
#2011-10-24| 734.43
#2011-10-25| 740.51
#2011-10-26| 745.75
#2011-10-27| 775.53
#2011-10-28| 792.32
#2011-10-31| 759.86
#2011-11-01| 712.73
#2011-11-02| 743.33
#2011-11-03| 763.93
#2011-11-04| 771.49
#2011-11-07| 749.30
#2011-11-08| 753.71
#2011-11-09| 733.19
#2011-11-10| 728.36
#2011-11-11| 756.64
#2011-11-14| 752.10
#2011-11-15| 737.63
#2011-11-16| 739.52
#2011-11-17| 719.84
#2011-11-18| 713.32
#2011-11-21| 678.76
#2011-11-22| 675.72
#2011-11-23| 660.63
#2011-11-24| 668.12
#2011-11-25| 674.49
#2011-11-28| 712.06
#2011-11-29| 717.73
#2011-11-30| 761.98
#2011-12-01| 760.89
#2011-12-02| 769.89
#2011-12-05| 785.52
#2011-12-06| 776.98
#2011-12-07| 775.09
#2011-12-08| 747.73
#2011-12-09| 765.66
#2011-12-12| 743.02
#2011-12-13| 758.32
#2011-12-14| 732.45
#2011-12-15| 730.96
#2011-12-16| 730.11
#2011-12-19| 729.11
#2011-12-20| 758.92
#2011-12-21| 768.10
#2011-12-22| 777.16
#2011-12-23| 786.21
#2011-12-26| .
#2011-12-27| 786.98
#2011-12-28| 778.89
#2011-12-29| 779.90
#2011-12-30| 787.72
#2012-01-02| 809.10
#2012-01-03| 837.81
#2012-01-04| 836.21
#2012-01-05| 836.73
#2012-01-06| .
#2012-01-09| 837.91
#2012-01-10| 860.77
#2012-01-11| 864.57
#2012-01-12| 870.50
#2012-01-13| 862.00
#2012-01-16| 874.16
#2012-01-17| 894.28
#2012-01-18| 898.13
#2012-01-19| 912.62
#2012-01-20| 907.87
#2012-01-23| 914.19
#2012-01-24| 895.75
#2012-01-25| 898.07
#2012-01-26| 916.75
#2012-01-27| 907.69
#2012-01-30| 882.50
#2012-01-31| 885.57
#2012-02-01| 905.87
#2012-02-02| 912.07
#2012-02-03| 919.39
#2012-02-06| 912.28
#2012-02-07| 909.89
#2012-02-08| 920.88
#2012-02-09| 919.27
#2012-02-10| 885.21
#2012-02-13| 890.10
#2012-02-14| 875.79
#2012-02-15| 878.68
#2012-02-16| 884.05
#2012-02-17| 894.11
#2012-02-20| 913.85
#2012-02-21| 908.43
#2012-02-22| 897.30
#2012-02-23| 891.01
#2012-02-24| 897.04
#2012-02-27| 884.27
#2012-02-28| 890.59
#2012-02-29| 891.29
#2012-03-01| 890.14
#2012-03-02| 889.21
#2012-03-05| 865.64
#2012-03-06| 827.28
#2012-03-07| 837.86
#2012-03-08| 854.34
#2012-03-09| 866.06
#2012-03-12| 857.48
#2012-03-13| 874.63
#2012-03-14| 875.71
#2012-03-15| 874.90
#2012-03-16| 880.42
#2012-03-19| 883.82
#2012-03-20| 860.52
#2012-03-21| 845.87
#2012-03-22| 830.12
#2012-03-23| 836.19
#2012-03-26| 853.74
#2012-03-27| 847.00
#2012-03-28| 829.21
#2012-03-29| 817.98
#2012-03-30| 834.60
#2012-04-02| 846.69
#2012-04-03| 845.37
#2012-04-04| 813.57
#2012-04-05| 816.46
#2012-04-06| .
#2012-04-09| .
#2012-04-10| 794.42
#2012-04-11| 806.52
#2012-04-12| 828.14
#2012-04-13| 812.49
#2012-04-16| 815.50
#2012-04-17| 837.87
#2012-04-18| 828.97
#2012-04-19| 830.05
#2012-04-20| 838.92
#2012-04-23| 804.85
#2012-04-24| 810.10
#2012-04-25| 833.04
#2012-04-26| 831.86
#2012-04-27| 859.25
#2012-04-30| 872.65
#2012-05-01| .
#2012-05-02| 866.25
#2012-05-03| 861.07
#2012-05-04| 843.64
#2012-05-07| 844.82
#2012-05-08| 834.57
#2012-05-09| 834.15
#2012-05-10| 851.41
#2012-05-11| 852.71
#2012-05-14| 829.16
#2012-05-15| 812.60
#2012-05-16| 798.61
#2012-05-17| .
#2012-05-18| 783.55
#2012-05-21| 805.59
#2012-05-22| 826.48
#2012-05-23| 792.88
#2012-05-24| 800.01
#2012-05-25| 796.11
#2012-05-28| 799.26
#2012-05-29| 818.26
#2012-05-30| 800.33
#2012-05-31| 783.71
#2012-06-01| 762.47
#2012-06-04| 752.53
#2012-06-05| 756.44
#2012-06-06| .
#2012-06-07| 794.05
#2012-06-08| 784.78
#2012-06-11| 782.21
#2012-06-12| 779.75
#2012-06-13| 761.95
#2012-06-14| 757.15
#2012-06-15| 777.54
#2012-06-18| 776.93
#2012-06-19| 797.24
#2012-06-20| 809.11
#2012-06-21| 810.70
#2012-06-22| .
#2012-06-25| 775.48
#2012-06-26| 767.24
#2012-06-27| 770.76
#2012-06-28| 759.32
#2012-06-29| 796.92
#2012-07-02| 801.29
#2012-07-03| 820.83
#2012-07-04| 822.70
#2012-07-05| 826.42
#2012-07-06| 806.85
#2012-07-09| 799.62
#2012-07-10| 806.85
#2012-07-11| 799.62
#2012-07-12| 788.28
#2012-07-13| 800.84
#2012-07-16| 804.72
#2012-07-17| 792.70
#2012-07-18| 793.75
#2012-07-19| 813.20
#2012-07-20| 797.52
#2012-07-23| 768.74
#2012-07-24| 770.19
#2012-07-25| 771.99
#2012-07-26| 780.51
#2012-07-27| 795.99
#2012-07-30| 808.66
#2012-07-31| 804.78
#2012-08-01| 795.86
#2012-08-02| 782.47
#2012-08-03| 805.69
#2012-08-06| 811.47
#2012-08-07| 820.53
#2012-08-08| 822.58
#2012-08-09| 825.08
#2012-08-10| 820.23
#2012-08-13| 813.52
#2012-08-14| 812.58
#2012-08-15| 798.41
#2012-08-16| 804.86
#2012-08-17| 817.91
#2012-08-20| 809.51
#2012-08-21| 813.20
#2012-08-22| 795.88
#2012-08-23| 795.41
#2012-08-24| 790.70
#2012-08-27| 786.96
#2012-08-28| 772.00
#2012-08-29| 768.40
#2012-08-30| 757.44
#2012-08-31| 764.52
#2012-09-03| 773.99
#2012-09-04| 764.30
#2012-09-05| 773.23
#2012-09-06| 795.79
#2012-09-07| 813.02
#2012-09-10| 818.14
#2012-09-11| 822.21
#2012-09-12| 828.35
#2012-09-13| 827.10
#2012-09-14| 861.87
#2012-09-17| 847.29
#2012-09-18| 836.80
#2012-09-19| 832.90
#2012-09-20| 822.74
#2012-09-21| 827.02
#2012-09-24| 819.35
#2012-09-25| 818.72
#2012-09-26| 805.54
#2012-09-27| 806.74
#2012-09-28| 804.96
#2012-10-01| 817.38
#2012-10-02| 815.05
#2012-10-03| 810.85
#2012-10-04| 808.26
#2012-10-05| 822.54
#2012-10-08| 809.23
#2012-10-09| 805.97
#2012-10-10| 801.13
#2012-10-11| 814.31
#2012-10-12| 810.16
#2012-10-15| 807.29
#2012-10-16| 817.18
#2012-10-17| 831.58
#2012-10-18| 838.44
#2012-10-19| 833.58
#2012-10-22| 829.94
#2012-10-23| 826.27
#2012-10-24| 835.70
#2012-10-25| 834.51
#2012-10-26| 840.58
#2012-10-29| 837.48
#2012-10-30| 841.23
#2012-10-31| 839.29
#2012-11-01| 851.30
#2012-11-02| 860.19
#2012-11-05| 850.32
#2012-11-06| 858.02
#2012-11-07| 845.54
#2012-11-08| 842.70
#2012-11-09| 841.96
#2012-11-12| 839.55
#2012-11-13| 832.51
#2012-11-14| 823.40
#2012-11-15| 813.53
#2012-11-16| 811.20
#2012-11-19| 834.12
#2012-11-20| 837.58
#2012-11-21| 838.12
#2012-11-22| 846.79
#2012-11-23| 854.29
#2012-11-26| 845.97
#2012-11-27| 853.67
#2012-11-28| 854.61
#2012-11-29| 872.80
#2012-11-30| 874.94
#2012-12-03| 875.38
#2012-12-04| 873.97
#2012-12-05| 886.45
#2012-12-06| 901.95
#2012-12-07| 895.25
#2012-12-10| 896.32
#2012-12-11| 901.43
#2012-12-12| 897.80
#2012-12-13| 881.12
#2012-12-14| 887.50
#2012-12-17| 892.16
#2012-12-18| 908.52
#2012-12-19| 911.81
#2012-12-20| 907.68
#2012-12-21| 903.99
#2012-12-24| .
#2012-12-25| .
#2012-12-26| .
#2012-12-27| 903.62
#2012-12-28| 904.22
#2012-12-31| .
#2013-01-01| .
#2013-01-02| 931.27
#2013-01-03| 934.09
#2013-01-04| 932.00
#2013-01-07| 923.97
#2013-01-08| 920.86
#2013-01-09| 919.74
#2013-01-10| 906.79
#2013-01-11| 905.13
#2013-01-14| 907.25
#2013-01-15| 897.32
#2013-01-16| 897.19
#2013-01-17| 909.98
#2013-01-18| 909.00
#2013-01-21| 910.96
#2013-01-22| 912.01
#2013-01-23| 912.43
#2013-01-24| 923.58
#2013-01-25| 922.32
#2013-01-28| 917.26
#2013-01-29| 919.28
#2013-01-30| 917.48
#2013-01-31| 909.40
#2013-02-01| 919.48
#2013-02-04| 902.27
#2013-02-05| 903.72
#2013-02-06| 903.11
#2013-02-07| 902.65
#2013-02-08| 888.53
#2013-02-11| 891.14
#2013-02-12| 890.72
#2013-02-13| 904.42
#2013-02-14| 897.09
#2013-02-15| 896.14
#2013-02-18| 892.31
#2013-02-19| 903.07
#2013-02-20| 902.49
#2013-02-21| 887.09
#2013-02-22| 893.36
#2013-02-25| 896.10
#2013-02-26| 887.91
#2013-02-27| 902.10
#2013-02-28| 901.06
#2013-03-01| 894.06
#2013-03-04| 889.02
#2013-03-05| 899.95
#2013-03-06| 889.39
#2013-03-07| 891.58
#2013-03-08| 896.97
#2013-03-11| 894.69
#2013-03-12| 891.15
#2013-03-13| 889.70
#2013-03-14| 889.35
#2013-03-15| 884.85
#2013-03-18| 876.81
#2013-03-19| 865.10
#2013-03-20| 868.04
#2013-03-21| 866.64
#2013-03-22| 866.02
#2013-03-25| 868.61
#2013-03-26| 873.09
#2013-03-27| 874.52
#2013-03-28| 874.49
#2013-03-29| .
#2013-04-01| .
#2013-04-02| 873.89
#2013-04-03| 864.79
#2013-04-04| 856.78
#2013-04-05| 845.24
#2013-04-08| 842.38
#2013-04-09| 854.72
#2013-04-10| 866.05
#2013-04-11| 864.84
#2013-04-12| 853.47
#2013-04-15| 831.15
#2013-04-16| 824.93
#2013-04-17| 812.35
#2013-04-18| 814.19
#2013-04-19| 816.20
#2013-04-22| 815.81
#2013-04-23| 839.61
#2013-04-24| 848.30
#2013-04-25| 863.46
#2013-04-26| 862.86
#2013-04-29| 866.02
#2013-04-30| 868.50
#2013-05-01| .
#2013-05-02| 873.19
#2013-05-03| 881.50
#2013-05-06| 885.21
#2013-05-07| 887.20
#2013-05-08| 893.21
#2013-05-09| .
#2013-05-10| 889.19
#2013-05-13| 893.84
#2013-05-14| 888.64
#2013-05-15| 888.98
#2013-05-16| 888.63
#2013-05-17| 891.04
#2013-05-20| 884.91
#2013-05-21| 895.92
#2013-05-22| 905.13
#2013-05-23| 884.08
#2013-05-24| 881.82
#2013-05-27| 886.28
#2013-05-28| 894.27
#2013-05-29| 884.65
#2013-05-30| 891.90
#2013-05-31| 885.57
#2013-06-03| 879.89
#2013-06-04| 872.19
#2013-06-05| 862.69
#2013-06-06| .
#2013-06-07| 865.72
#2013-06-10| 859.83
#2013-06-11| 852.61
#2013-06-12| 847.58
#2013-06-13| 854.14
#2013-06-14| 863.16
#2013-06-17| 863.10
#2013-06-18| 859.67
#2013-06-19| 849.96
#2013-06-20| 825.67
#2013-06-21| .
#2013-06-24| 808.83
#2013-06-25| 820.75
#2013-06-26| 822.78
#2013-06-27| 836.11
#2013-06-28| 838.57
#2013-07-01| 836.86
#2013-07-02| 835.17
#2013-07-03| 826.02
#2013-07-04| 838.71
#2013-07-05| 829.11
#2013-07-08| 829.57
#2013-07-09| 843.37
#2013-07-10| 843.48
#2013-07-11| 863.80
#2013-07-12| 865.64
#2013-07-15| 860.65
#2013-07-16| 865.87
#2013-07-17| 876.13
#2013-07-18| 876.68
#2013-07-19| 863.85
#2013-07-22| 863.41
#2013-07-23| 876.71
#2013-07-24| 880.23
#2013-07-25| 876.21
#2013-07-26| 877.21
#2013-07-29| 878.14
#2013-07-30| 882.94
#2013-07-31| 879.68
#2013-08-01| 891.95
#2013-08-02| 891.13
#2013-08-05| 891.22
#2013-08-06| 881.65
#2013-08-07| 877.03
#2013-08-08| 886.38
#2013-08-09| 909.54
#2013-08-12| 913.42
#2013-08-13| 925.66
#2013-08-14| 921.72
#2013-08-15| 912.64
#2013-08-16| 924.23
#2013-08-19| 925.41
#2013-08-20| 919.89
#2013-08-21| 912.47
#2013-08-22| 923.01
#2013-08-23| 922.99
#2013-08-26| 925.12
#2013-08-27| 912.60
#2013-08-28| 905.41
#2013-08-29| 907.00
#2013-08-30| 901.24
#2013-09-02| 918.46
#2013-09-03| 927.75
#2013-09-04| 935.51
#2013-09-05| 939.93
#2013-09-06| 944.14
#2013-09-09| 942.53
#2013-09-10| 960.13
#2013-09-11| 958.98
#2013-09-12| 954.51
#2013-09-13| 945.58
#2013-09-16| 951.69
#2013-09-17| 951.96
#2013-09-18| 950.68
#2013-09-19| 953.28
#2013-09-20| 945.79
#2013-09-23| 937.37
#2013-09-24| 941.16
#2013-09-25| 939.23
#2013-09-26| 936.38
#2013-09-27| 926.50
#2013-09-30| 912.81
#2013-10-01| 911.07
#2013-10-02| 914.86
#2013-10-03| 907.07
#2013-10-04| 904.30
#2013-10-07| 892.33
#2013-10-08| 887.75
#2013-10-09| 882.80
#2013-10-10| 907.73
#2013-10-11| 908.42
#2013-10-14| 910.40
#2013-10-15| 925.98
#2013-10-16| 929.13
#2013-10-17| 923.83
#2013-10-18| 926.62
#2013-10-21| 936.43
#2013-10-22| 939.82
#2013-10-23| 937.75
#2013-10-24| 959.74
#2013-10-25| 953.25
#2013-10-28| 948.95
#2013-10-29| 944.54
#2013-10-30| 958.85
#2013-10-31| 952.18
#2013-11-01| 953.23
#2013-11-04| 960.72
#2013-11-05| 966.14
#2013-11-06| 974.81
#2013-11-07| 979.39
#2013-11-08| 978.23
#2013-11-11| 985.73
#2013-11-12| 977.50
#2013-11-13| 965.86
#2013-11-14| 977.99
#2013-11-15| 981.01
#2013-11-18| 983.86
#2013-11-19| 977.51
#2013-11-20| 975.55
#2013-11-21| 967.20
#2013-11-22| 968.91
#2013-11-25| 974.37
#2013-11-26| 972.33
#2013-11-27| 977.23
#2013-11-28| 992.21
#2013-11-29| 989.57
#2013-12-02| 983.14
#2013-12-03| 963.94
#2013-12-04| 961.93
#2013-12-05| 961.56
#2013-12-06| 968.98
#2013-12-09| 966.83
#2013-12-10| 960.21
#2013-12-11| 957.67
#2013-12-12| 940.58
#2013-12-13| 947.47
#2013-12-16| 952.33
#2013-12-17| 960.68
#2013-12-18| 963.16
#2013-12-19| 974.06
#2013-12-20| 981.80
#2013-12-23| 988.18
#2013-12-24| .
#2013-12-25| .
#2013-12-26| .
#2013-12-27|1010.53
#2013-12-30|1010.95
#2013-12-31| .
#2014-01-01| .
#2014-01-02|1010.43
#2014-01-03|1019.95
#2014-01-06| .
#2014-01-07|1014.25
#2014-01-08|1014.25
#2014-01-09|1014.70
#2014-01-10|1028.83
#2014-01-13|1033.45
#2014-01-14|1030.31
#2014-01-15|1038.60
#2014-01-16|1048.69
#2014-01-17|1054.41
#2014-01-20|1052.88
#2014-01-21|1042.53
#2014-01-22|1065.21
#2014-01-23|1053.03
#2014-01-24|1029.54
#2014-01-27|1021.64
#2014-01-28|1025.81
#2014-01-29|1020.41
#2014-01-30|1013.72
#2014-01-31|1004.75
#2014-02-03| 986.44
#2014-02-04| 979.66
#2014-02-05| 997.57
#2014-02-06|1041.01
#2014-02-07|1043.67
#2014-02-10|1045.38
#2014-02-11|1063.57
#2014-02-12|1057.78
#2014-02-13|1062.28
#2014-02-14|1071.82
#2014-02-17|1081.59
#2014-02-18|1072.89
#2014-02-19|1084.80
#2014-02-20|1080.35
#2014-02-21|1085.40
#2014-02-24|1090.57
#2014-02-25|1094.41
#2014-02-26|1092.20
#2014-02-27|1090.26
#2014-02-28|1092.36
#2014-03-03|1053.10
#2014-03-04|1068.90
#2014-03-05|1065.76
#2014-03-06|1072.75
#2014-03-07|1052.14
#2014-03-10|1037.47
#2014-03-11|1039.58
#2014-03-12|1026.66
#2014-03-13|1017.71
#2014-03-14|1018.10
#2014-03-17|1031.09
#2014-03-18|1038.00
#2014-03-19|1026.92
#2014-03-20|1022.98
#2014-03-21|1025.75
#2014-03-24|1008.20
#2014-03-25|1030.16
#2014-03-26|1040.37
#2014-03-27|1043.34
#2014-03-28|1057.04
#2014-03-31|1071.38
#2014-04-01|1078.43
#2014-04-02|1078.37
#2014-04-03|1080.89
#2014-04-04|1090.57
#2014-04-07|1079.92
#2014-04-08|1080.94
#2014-04-09|1086.41
#2014-04-10|1088.10
#2014-04-11|1076.62
#2014-04-14|1079.70
#2014-04-15|1061.94
#2014-04-16|1077.13
#2014-04-17|1075.80
#2014-04-18| .
#2014-04-21| .
#2014-04-22|1092.98
#2014-04-23|1103.06
#2014-04-24|1108.38
#2014-04-25|1109.61
#2014-04-28|1109.29
#2014-04-29|1121.02
#2014-04-30|1120.67
#2014-05-01| .
#2014-05-02|1119.95
#2014-05-05|1117.61
#2014-05-06|1107.35
#2014-05-07|1110.44
#2014-05-08|1118.35
#2014-05-09|1119.39
#2014-05-12|1136.63
#2014-05-13|1147.02
#2014-05-14|1143.31
#2014-05-15|1138.03
#2014-05-16|1125.40
#2014-05-19|1130.72
#2014-05-20|1134.09
#2014-05-21|1136.15
#2014-05-22|1155.97
#2014-05-23|1165.32
#2014-05-26|1170.66
#2014-05-27|1173.01
#2014-05-28|1184.37
#2014-05-29| .
#2014-05-30|1175.62
#2014-06-02|1170.02
#2014-06-03|1164.34
#2014-06-04|1167.90
#2014-06-05|1168.94
#2014-06-06| .
#2014-06-09|1177.91
#2014-06-10|1172.08
#2014-06-11|1162.17
#2014-06-12|1155.89
#2014-06-13|1147.94
#2014-06-16|1135.87
#2014-06-17|1135.77
#2014-06-18|1146.88
#2014-06-19|1153.57
#2014-06-20| .
#2014-06-23|1174.04
#2014-06-24|1171.60
#2014-06-25|1156.84
#2014-06-26|1155.25
#2014-06-27|1156.45
#2014-06-30|1160.36
#2014-07-01|1179.28
#2014-07-02|1183.34
#2014-07-03|1226.29
#2014-07-04|1222.13
#2014-07-07|1213.22
#2014-07-08|1212.80
#2014-07-09|1218.57
#2014-07-10|1197.11
#2014-07-11|1195.25
#2014-07-14|1222.51
#2014-07-15|1224.75
#2014-07-16|1244.10
#2014-07-17|1235.76
#2014-07-18|1230.73
#2014-07-21|1232.19
#2014-07-22|1251.49
#2014-07-23|1251.24
#2014-07-24|1251.57
#2014-07-25|1250.55
#2014-07-28|1244.47
#2014-07-29|1240.87
#2014-07-30|1237.95
#2014-07-31|1220.03
#2014-08-01|1203.70
#2014-08-04|1210.42
#2014-08-05|1199.05
#2014-08-06|1182.03
#2014-08-07|1168.88
#2014-08-08|1161.49
#2014-08-11|1188.38
#2014-08-12|1177.48
#2014-08-13|1182.28
#2014-08-14|1169.10
#2014-08-15|1156.64
#2014-08-18|1173.06
#2014-08-19|1177.57
#2014-08-20|1176.94
#2014-08-21|1176.61
#2014-08-22|1171.54
#2014-08-25|1180.21
#2014-08-26|1188.28
#2014-08-27|1202.32
#2014-08-28|1185.52
#2014-08-29|1187.00
#2014-09-01|1183.03
#2014-09-02|1186.72
#2014-09-03|1199.88
#2014-09-04|1208.26
#2014-09-05|1200.33
#2014-09-08|1211.06
#2014-09-09|1194.40
#2014-09-10|1181.50
#2014-09-11|1176.00
#2014-09-12|1196.00
#2014-09-15|1196.81
#2014-09-16|1190.07
#2014-09-17|1213.90
#2014-09-18|1216.11
#2014-09-19|1203.83
#2014-09-22|1189.48
#2014-09-23|1171.04
#2014-09-24|1170.04
#2014-09-25|1165.84
#2014-09-26|1169.35
#2014-09-29|1165.63
#2014-09-30|1174.40
#2014-10-01|1143.15
#2014-10-02|1112.19
#2014-10-03|1127.64
#2014-10-06|1120.19
#2014-10-07|1093.06
#2014-10-08|1081.75
#2014-10-09|1074.27
#2014-10-10|1053.70
#2014-10-13|1059.14
#2014-10-14|1070.96
#2014-10-15|1036.78
#2014-10-16|1034.53
#2014-10-17|1079.87
#2014-10-20|1080.88
#2014-10-21|1107.86
#2014-10-22|1117.99
#2014-10-23|1133.78
#2014-10-24|1123.07
#2014-10-27|1132.83
#2014-10-28|1174.61
#2014-10-29|1178.86
#2014-10-30|1177.18
#2014-10-31|1194.07
#2014-11-03|1182.50
#2014-11-04|1177.23
#2014-11-05|1174.92
#2014-11-06|1176.69
#2014-11-07|1180.80
#2014-11-10|1185.28
#2014-11-11|1189.51
#2014-11-12|1181.81
#2014-11-13|1199.21
#2014-11-14|1197.06
#2014-11-17|1201.15
#2014-11-18|1199.73
#2014-11-19|1189.23
#2014-11-20| .
#2014-11-21|1216.62
#2014-11-24|1223.74
#2014-11-25|1235.77
#2014-11-26|1230.24
#2014-11-27|1230.93
#2014-11-28|1220.55
#2014-12-01|1205.62
#2014-12-02|1218.00
#2014-12-03|1227.32
#2014-12-04|1214.26
#2014-12-05| .
#2014-12-08|1222.88
#2014-12-09|1204.50
#2014-12-10|1205.67
#2014-12-11|1193.97
#2014-12-12|1173.07
#2014-12-15|1160.48
#2014-12-16|1168.98
#2014-12-17|1175.82
#2014-12-18|1203.13
#2014-12-19|1217.24
#2014-12-22|1223.13
#2014-12-23|1238.69
#2014-12-24| .
#2014-12-25| .
#2014-12-26| .
#2014-12-29|1243.59
#2014-12-30|1230.62
#2014-12-31| .
#2015-01-01| .
#2015-01-02|1241.75
#2015-01-05|1238.52
#2015-01-06| .
#2015-01-07|1205.77
#2015-01-08|1239.36
#2015-01-09|1242.45
#2015-01-12|1257.31
#2015-01-13|1258.12
#2015-01-14|1186.08
#2015-01-15|1194.92
#2015-01-16|1208.56
#2015-01-19|1213.92
#2015-01-20|1228.68
#2015-01-21|1238.34
#2015-01-22|1244.67
#2015-01-23|1259.59
#2015-01-26|1283.03
#2015-01-27|1268.12
#2015-01-28|1281.85
#2015-01-29|1279.67
#2015-01-30|1291.60
#2015-02-02|1299.01
#2015-02-03|1320.09
#2015-02-04|1306.60
#2015-02-05|1337.31
#2015-02-06|1342.41
#2015-02-09|1343.42
#2015-02-10|1327.96
#2015-02-11|1320.75
#2015-02-12|1380.81
#2015-02-13|1425.99
#2015-02-16|1423.57
#2015-02-17|1409.47
#2015-02-18|1438.09
#2015-02-19|1440.77
#2015-02-20|1444.93
#2015-02-23|1444.27
#2015-02-24|1459.55
#2015-02-25|1456.99
#2015-02-26|1461.61
#2015-02-27|1451.67
#2015-03-02|1437.97
#2015-03-03|1404.30
#2015-03-04|1389.86
#2015-03-05|1404.33
#2015-03-06|1406.76
#2015-03-09|1406.92
#2015-03-10|1393.78
#2015-03-11|1421.50
#2015-03-12|1424.67
#2015-03-13|1422.82
#2015-03-16|1438.94
#2015-03-17|1436.63
#2015-03-18|1453.52
#2015-03-19|1448.46
#2015-03-20|1463.91
#2015-03-23|1454.87
#2015-03-24|1460.64
#2015-03-25|1452.27
#2015-03-26|1430.80
#2015-03-27|1427.96
#2015-03-30|1462.24
#2015-03-31|1444.05
#2015-04-01|1452.38
#2015-04-02|1461.32
#2015-04-03| .
#2015-04-06| .
#2015-04-07|1487.00
#2015-04-08|1488.67
#2015-04-09|1523.51
#2015-04-10|1533.44
#2015-04-13|1542.92
#2015-04-14|1565.10
#2015-04-15|1576.56
#2015-04-16|1554.56
#2015-04-17|1525.49
#2015-04-20|1551.88
#2015-04-21|1571.86
#2015-04-22|1558.84
#2015-04-23|1566.73
#2015-04-24|1585.28
#2015-04-27|1619.35
#2015-04-28|1593.12
#2015-04-29|1515.30
#2015-04-30|1518.40
#2015-05-01| .
#2015-05-04|1555.21
#2015-05-05|1520.21
#2015-05-06|1492.64
#2015-05-07|1494.18
#2015-05-08|1509.78
#2015-05-11|1502.56
#2015-05-12|1474.41
#2015-05-13|1510.99
#2015-05-14| .
#2015-05-15|1527.64
#2015-05-18|1531.25
#2015-05-19|1548.13
#2015-05-20|1549.70
#2015-05-21|1540.09
#2015-05-22|1535.19
#2015-05-25|1536.96
#2015-05-26|1515.45
#2015-05-27|1539.96
#2015-05-28|1539.44
#2015-05-29|1520.27
#2015-06-01|1517.91
#2015-06-02|1513.42
#2015-06-03|1519.36
#2015-06-04|1476.12
#2015-06-05|1470.75
#2015-06-08|1445.02
#2015-06-09|1435.48
#2015-06-10|1455.54
#2015-06-11|1441.89
#2015-06-12|1421.61
#2015-06-15|1390.53
#2015-06-16|1414.60
#2015-06-17|1381.25
#2015-06-18|1389.17
#2015-06-19| .
#2015-06-22|1403.01
#2015-06-23|1419.65
#2015-06-24|1413.27
#2015-06-25|1417.47
#2015-06-26|1422.35
#2015-06-29|1382.78
#2015-06-30|1359.72
#2015-07-01|1381.04
#2015-07-02|1379.29
#2015-07-03|1379.25
#2015-07-06|1349.56
#2015-07-07|1314.92
#2015-07-08|1328.98
#2015-07-09|1359.69
#2015-07-10|1391.39
#2015-07-13|1417.62
#2015-07-14|1416.92
#2015-07-15|1417.35
#2015-07-16|1440.76
#2015-07-17|1470.32
#2015-07-20|1485.31
#2015-07-21|1474.82
#2015-07-22|1430.95
#2015-07-23|1418.51
#2015-07-24|1404.98
#2015-07-27|1372.32
#2015-07-28|1389.91
#2015-07-29|1394.46
#2015-07-30|1387.00
#2015-07-31|1388.05
#2015-08-03|1390.74
#2015-08-04|1393.39
#2015-08-05|1423.67
#2015-08-06|1415.22
#2015-08-07|1405.56
#2015-08-10|1446.51
#2015-08-11|1417.46
#2015-08-12|1380.59
#2015-08-13|1387.89
#2015-08-14|1375.05
#2015-08-17|1368.54
#2015-08-18|1349.55
#2015-08-19|1317.61
#2015-08-20|1304.54
#2015-08-21|1257.16
#2015-08-24|1183.98
#2015-08-25|1220.25
#2015-08-26|1213.98
#2015-08-27|1275.04
#2015-08-28|1283.31
#2015-08-31|1271.89
#2015-09-01|1239.87
#2015-09-02|1237.81
#2015-09-03|1281.52
#2015-09-04|1237.07
#2015-09-07|1255.76
#2015-09-08|1283.85
#2015-09-09|1297.23
#2015-09-10|1284.21
#2015-09-11|1281.27
#2015-09-14|1261.66
#2015-09-15|1255.80
#2015-09-16|1267.21
#2015-09-17|1261.62
#2015-09-18|1239.46
#2015-09-21|1236.26
#2015-09-22|1186.93
#2015-09-23|1197.04
#2015-09-24|1177.42
#2015-09-25|1197.18
#2015-09-28|1167.49
#2015-09-29|1172.40
#2015-09-30|1203.25
#2015-10-01|1194.44
#2015-10-02|1220.15
#2015-10-05|1278.18
#2015-10-06|1278.88
#2015-10-07|1277.74
#2015-10-08|1290.54
#2015-10-09|1353.74
#2015-10-12|1353.68
#2015-10-13|1333.31
#2015-10-14|1333.03
#2015-10-15|1346.39
#2015-10-16|1340.45
#2015-10-19|1330.45
#2015-10-20|1330.00
#2015-10-21|1346.49
#2015-10-22|1365.16
#2015-10-23|1378.21
#2015-10-26|1379.55
#2015-10-27|1368.62
#2015-10-28|1376.50
#2015-10-29|1360.09
#2015-10-30|1364.39
#2015-11-02|1372.51
#2015-11-03|1386.61
#2015-11-04|1391.04
#2015-11-05|1379.09
#2015-11-06|1394.15
#2015-11-09|1386.41
#2015-11-10|1378.41
#2015-11-11|1392.05
#2015-11-12|1366.63
#2015-11-13|1358.71
#2015-11-16|1364.17
#2015-11-17|1388.90
#2015-11-18|1397.54
#2015-11-19|1397.34
#2015-11-20|1406.03
#2015-11-23|1406.01
#2015-11-24|1386.87
#2015-11-25|1392.06
#2015-11-26|1411.13
#2015-11-27|1413.49
#2015-11-30|1433.31
#2015-12-01|1422.83
#2015-12-02|1412.63
#2015-12-03|1378.31
#2015-12-04|1350.27
#2015-12-07|1352.74
#2015-12-08|1319.50
#2015-12-09|1318.74
#2015-12-10|1316.96
#2015-12-11|1295.68
#2015-12-14|1280.19
#2015-12-15|1299.25
#2015-12-16|1296.54
#2015-12-17|1301.17
#2015-12-18|1290.98
#2015-12-21|1276.02
#2015-12-22|1277.67
#2015-12-23|1323.82
#2015-12-24| .
#2015-12-25| .
#2015-12-28|1295.83
#2015-12-29|1310.54
#2015-12-30|1310.18
#2015-12-31| .
#2016-01-01| .
#2016-01-04|1274.72
#2016-01-05|1273.15
#2016-01-06| .
#2016-01-07|1219.12
#2016-01-08|1195.59
#2016-01-11|1188.50
#2016-01-12|1181.83
#2016-01-13|1164.21
#2016-01-14|1160.52
#2016-01-15|1110.18
#2016-01-18|1106.95
#2016-01-19|1119.45
#2016-01-20|1078.82
#2016-01-21|1104.18
#2016-01-22|1120.29
#2016-01-25|1113.97
#2016-01-26|1141.53
#2016-01-27|1135.43
#2016-01-28|1127.90
#2016-01-29|1139.13
#2016-02-01|1139.00
#2016-02-02|1123.45
#2016-02-03|1135.52
#2016-02-04|1171.66
#2016-02-05|1156.24
#2016-02-08|1113.91
#2016-02-09|1098.96
#2016-02-10|1131.15
#2016-02-11|1065.54
#2016-02-12|1113.36
#2016-02-15|1157.19
#2016-02-16|1138.57
#2016-02-17|1188.41
#2016-02-18|1191.23
#2016-02-19|1190.77
#2016-02-22|1224.97
#2016-02-23|1194.48
#2016-02-24|1167.34
#2016-02-25|1175.33
#2016-02-26|1196.70
#2016-02-29|1217.20
#2016-03-01|1239.71
#2016-03-02|1243.78
#2016-03-03|1248.13
#2016-03-04|1281.99
#2016-03-07|1265.27
#2016-03-08|1224.84
#2016-03-09|1234.86
#2016-03-10|1213.99
#2016-03-11|1249.13
#2016-03-14|1264.68
#2016-03-15|1252.57
#2016-03-16|1252.00
#2016-03-17|1265.57
#2016-03-18|1273.16
#2016-03-21|1263.06
#2016-03-22|1257.45
#2016-03-23|1266.00
#2016-03-24|1250.63
#2016-03-25| .
#2016-03-28| .
#2016-03-29|1246.65
#2016-03-30|1280.13
#2016-03-31|1268.35
#2016-04-01|1263.19
#2016-04-04|1259.32
#2016-04-05|1236.21
#2016-04-06|1241.79
#2016-04-07|1207.46
#2016-04-08|1238.45
#2016-04-11|1257.08
#2016-04-12|1257.19
#2016-04-13|1296.65
#2016-04-14|1291.57
#2016-04-15|1292.57
#2016-04-18|1281.41
#2016-04-19|1301.81
#2016-04-20|1305.30
#2016-04-21|1293.16
#2016-04-22|1296.01
#2016-04-25|1294.67
#2016-04-26|1303.25
#2016-04-27|1328.47
#2016-04-28|1341.03
#2016-04-29|1304.80
#2016-05-02|1293.93
#2016-05-03|1279.18
#2016-05-04|1277.07
#2016-05-05| .
#2016-05-06|1280.84
#2016-05-09|1261.58
#2016-05-10|1265.42
#2016-05-11|1285.13
#2016-05-12|1268.16
#2016-05-13|1272.31
#2016-05-16|1297.41
#2016-05-17|1301.69
#2016-05-18|1294.52
#2016-05-19|1284.40
#2016-05-20|1302.75
#2016-05-23|1304.94
#2016-05-24|1318.74
#2016-05-25|1323.49
#2016-05-26|1339.37
#2016-05-27|1335.70
#2016-05-30|1338.30
#2016-05-31|1341.57
#2016-06-01|1323.31
#2016-06-02|1334.31
#2016-06-03|1331.62
#2016-06-06| .
#2016-06-07|1353.92
#2016-06-08|1358.34
#2016-06-09|1364.47
#2016-06-10|1336.01
#2016-06-13|1308.97
#2016-06-14|1278.99
#2016-06-15|1297.87
#2016-06-16|1272.90
#2016-06-17|1296.16
#2016-06-20|1334.75
#2016-06-21|1330.87
#2016-06-22|1330.05
#2016-06-23|1355.10
#2016-06-24| .
#2016-06-27|1251.94
#2016-06-28|1279.90
#2016-06-29|1323.69
#2016-06-30|1345.89
#2016-07-01|1384.45
#2016-07-04|1376.00
#2016-07-05|1359.21
#2016-07-06|1352.50
#2016-07-07|1363.51
#2016-07-08|1378.14
#2016-07-11|1418.89
#2016-07-12|1451.57
#2016-07-13|1454.67
#2016-07-14|1466.86
#2016-07-15|1465.75
#2016-07-18|1467.17
#2016-07-19|1476.58
#2016-07-20|1484.83
#2016-07-21|1468.81
#2016-07-22|1484.91
#2016-07-25|1495.84
#2016-07-26|1494.14
#2016-07-27|1499.55
#2016-07-28|1506.01
#2016-07-29|1505.50
#2016-08-01|1495.43
#2016-08-02|1472.53
#2016-08-03|1468.19
#2016-08-04|1484.14
#2016-08-05|1497.66
#2016-08-08|1516.49
#2016-08-09|1535.62
#2016-08-10|1522.87
#2016-08-11|1528.81
#2016-08-12|1521.41
#2016-08-15|1523.98
#2016-08-16|1521.06
#2016-08-17|1493.91
#2016-08-18|1509.86
#2016-08-19|1491.44
#2016-08-22|1483.18
#2016-08-23|1500.35
#2016-08-24|1506.32
#2016-08-25|1500.90
#2016-08-26|1519.94
#2016-08-29|1511.04
#2016-08-30|1504.35
#2016-08-31|1482.62
#2016-09-01|1489.77
#2016-09-02|1509.82
#2016-09-05|1518.57
#2016-09-06|1509.89
#2016-09-07|1529.14
#2016-09-08|1522.71
#2016-09-09|1501.73
#2016-09-12|1484.33
#2016-09-13|1469.10
#2016-09-14|1468.15
#2016-09-15|1474.02
#2016-09-16|1466.77
#2016-09-19|1489.62
#2016-09-20|1480.99
#2016-09-21|1489.89
#2016-09-22|1536.74
#2016-09-23|1533.44
#2016-09-26|1514.88
#2016-09-27|1528.59
#2016-09-28|1530.62
#2016-09-29|1550.31
#2016-09-30|1547.79
#2016-10-03|1565.29
#2016-10-04|1573.58
#2016-10-05|1576.13
#2016-10-06|1577.69
#2016-10-07|1578.61
#2016-10-10|1595.17
#2016-10-11|1585.31
#2016-10-12|1597.03
#2016-10-13|1577.07
#2016-10-14|1593.18
#2016-10-17|1572.07
#2016-10-18|1614.03
#2016-10-19|1620.10
#2016-10-20|1617.51
#2016-10-21|1617.24
#2016-10-24|1607.51
#2016-10-25|1617.90
#2016-10-26|1604.64
#2016-10-27|1605.91
#2016-10-28|1603.35
#2016-10-31|1595.68
#2016-11-01|1588.24
#2016-11-02|1571.55
#2016-11-03|1571.72
#2016-11-04|1547.15
#2016-11-07|1578.40
#2016-11-08|1586.30
#2016-11-09|1632.93
#2016-11-10|1686.06
#2016-11-11|1650.67
#2016-11-14|1689.10
#2016-11-15|1678.71
#2016-11-16|1668.37
#2016-11-17|1683.02
#2016-11-18|1691.98
#2016-11-21|1712.51
#2016-11-22|1743.10
#2016-11-23|1761.96
#2016-11-24|1782.83
#2016-11-25|1774.61
#2016-11-28|1771.30
#2016-11-29|1741.35
#2016-11-30|1748.64
#2016-12-01|1771.94
#2016-12-02|1749.31
#2016-12-05|1774.43
#2016-12-06|1767.82
#2016-12-07|1797.94
#2016-12-08|1824.87
#2016-12-09|1820.13
#2016-12-12|1825.13
#2016-12-13|1813.69
#2016-12-14|1805.85
#2016-12-15|1813.99
#2016-12-16|1827.11
#2016-12-19|1797.14
#2016-12-20|1789.53
#2016-12-21|1790.64
#2016-12-22|1762.41
#2016-12-23|1770.65
#2016-12-26| .
#2016-12-27|1780.65
#2016-12-28|1786.20
#2016-12-29|1770.60
#2016-12-30|1774.86
#2017-01-02|1788.62
#2017-01-03|1801.72
#2017-01-04|1783.34
#2017-01-05|1776.91
#2017-01-06| .
#2017-01-09|1757.23
#2017-01-10|1792.39
#2017-01-11|1807.24
#2017-01-12|1780.35
#2017-01-13|1806.73
#2017-01-16|1790.38
#2017-01-17|1766.15
#2017-01-18|1778.79
#2017-01-19|1780.72
#2017-01-20|1799.58
#2017-01-23|1788.68
#2017-01-24|1826.67
#2017-01-25|1854.28
#2017-01-26|1843.26
#2017-01-27|1854.21
#2017-01-30|1821.89
#2017-01-31|1816.88
#2017-02-01|1840.82
#2017-02-02|1856.57
#2017-02-03|1854.13
#2017-02-06|1841.43
#2017-02-07|1845.02
#2017-02-08|1851.80
#2017-02-09|1854.25
#2017-02-10|1923.98
#2017-02-13|1966.31
#2017-02-14|1955.43
#2017-02-15|1962.71
#2017-02-16|1946.66
#2017-02-17|1914.66
#2017-02-20|1931.59
#2017-02-21|1964.80
#2017-02-22|1947.72
#2017-02-23|1925.61
#2017-02-24|1894.87
#2017-02-27|1896.98
#2017-02-28|1899.81
#2017-03-01|1938.25
#2017-03-02|1927.85
#2017-03-03|1928.58
#2017-03-06|1912.07
#2017-03-07|1895.10
#2017-03-08|1894.97
#2017-03-09|1865.88
#2017-03-10|1864.28
#2017-03-13|1889.34
#2017-03-14|1882.15
#2017-03-15|1899.06
#2017-03-16|1916.06
#2017-03-17|1934.46
#2017-03-20|1933.99
#2017-03-21|1898.08
#2017-03-22|1900.70
#2017-03-23|1916.20
#2017-03-24|1909.74
#2017-03-27|1869.55
#2017-03-28|1888.21
#2017-03-29|1900.48
#2017-03-30|1912.35
#2017-03-31|1901.72
#2017-04-03|1909.29
#2017-04-04|1915.70
#2017-04-05|1943.27
#2017-04-06|1957.88
#2017-04-07|1954.17
#2017-04-10|1952.95
#2017-04-11|1925.25
#2017-04-12|1920.36
#2017-04-13|1918.02
#2017-04-14| .
#2017-04-17| .
#2017-04-18|1886.42
#2017-04-19|1906.17
#2017-04-20|1925.34
#2017-04-21|1957.22
#2017-04-24|1986.73
#2017-04-25|1963.94
#2017-04-26|1962.90
#2017-04-27|1934.01
#2017-04-28|1938.37
#2017-05-01| .
#2017-05-02|1919.63
#2017-05-03|1890.33
#2017-05-04|1881.88
#2017-05-05|1908.96
#2017-05-08|1894.83
#2017-05-09|1914.38
#2017-05-10|1921.06
#2017-05-11|1924.02
#2017-05-12|1902.90
#2017-05-15|1907.14
#2017-05-16|1899.35
#2017-05-17|1867.77
#2017-05-18|1860.12
#2017-05-19|1880.50
#2017-05-22|1887.65
#2017-05-23|1908.66
#2017-05-24|1909.26
#2017-05-25| .
#2017-05-26|1907.08
#2017-05-29|1909.29
#2017-05-30|1913.15
#2017-05-31|1883.81
#2017-06-01|1896.54
#2017-06-02|1898.15
#2017-06-05|1882.61
#2017-06-06| .
#2017-06-07|1877.61
#2017-06-08|1882.18
#2017-06-09|1927.74
#2017-06-12|1913.47
#2017-06-13|1925.62
#2017-06-14|1912.72
#2017-06-15|1876.27
#2017-06-16|1885.82
#2017-06-19|1912.33
#2017-06-20|1896.32
#2017-06-21|1906.81
#2017-06-22|1907.94
#2017-06-23| .
#2017-06-26|1898.21
#2017-06-27|1900.62
#2017-06-28|1906.28
#2017-06-29|1873.86
#2017-06-30|1870.98
#2017-07-03|1902.93
#2017-07-04|1895.37
#2017-07-05|1888.27
#2017-07-06|1884.02
#2017-07-07|1879.63
#2017-07-10|1883.94
#2017-07-11|1891.91
#2017-07-12|1924.29
#2017-07-13|1926.42
#2017-07-14|1923.37
#2017-07-17|1952.27
#2017-07-18|1911.91
#2017-07-19|1927.98
#2017-07-20|1933.42
#2017-07-21|1922.41
#2017-07-24|1927.94
#2017-07-25|1943.45
#2017-07-26|1955.77
#2017-07-27|1964.58
#2017-07-28|1936.16
#2017-07-31|1926.05
#2017-08-01|1929.60
#2017-08-02|1920.56
#2017-08-03|1924.84
#2017-08-04|1943.57
#2017-08-07|1956.49
#2017-08-08|1970.55
#2017-08-09|1953.99
#2017-08-10|1931.81
#2017-08-11|1911.62
#2017-08-14|1922.19
#2017-08-15|1901.62
#2017-08-16|1932.78
#2017-08-17|1934.35
#2017-08-18|1923.83
#2017-08-21|1918.31
#2017-08-22|1943.57
#2017-08-23|1950.39
#2017-08-24|1952.93
#2017-08-25|1949.85
#2017-08-28|1921.38
#2017-08-29|1905.89
#2017-08-30|1923.78
#2017-08-31|1942.00
#2017-09-01|1954.09
#2017-09-04|1946.97
#2017-09-05|1937.83
#2017-09-06|1931.98
#2017-09-07|1954.17
#2017-09-08|1944.42
#2017-09-11|1970.99
#2017-09-12|1975.39
#2017-09-13|1950.16
#2017-09-14|1946.05
#2017-09-15|1946.03
#2017-09-18|1948.22
#2017-09-19|1946.00
#2017-09-20|1958.85
#2017-09-21|1959.64
#2017-09-22|1954.38
#2017-09-25|1953.47
#2017-09-26|1960.95
#2017-09-27|1980.51
#2017-09-28|1978.51
#2017-09-29|2003.51
#2017-10-02|2010.83
#2017-10-03|2031.13
#2017-10-04|2049.04
#2017-10-05|2064.09
#2017-10-06|2045.46
#2017-10-09|2039.89
#2017-10-10|2043.58
#2017-10-11|2039.45
#2017-10-12|2059.28
#2017-10-13|2078.18
#2017-10-16|2090.98
#2017-10-17|2067.21
#2017-10-18|2080.56
#2017-10-19|2085.74
#2017-10-20|2093.68
#2017-10-23|2125.97
#2017-10-24|2097.38
#2017-10-25|2093.42
#2017-10-26|2112.80
#2017-10-27|2117.82
#2017-10-30|2126.01
#2017-10-31|2141.64
#2017-11-01|2175.39
#2017-11-02|2174.65
#2017-11-03|2186.19
#2017-11-06|2179.29
#2017-11-07|2165.35
#2017-11-08|2162.94
#2017-11-09|2126.66
#2017-11-10|2117.51
#2017-11-13|2103.30
#2017-11-14|2092.75
#2017-11-15|2067.45
#2017-11-16|2087.49
#2017-11-17|2071.85
#2017-11-20|2089.48
#2017-11-21|2115.75
#2017-11-22|2090.29
#2017-11-23|2101.45
#2017-11-24|2093.19
#2017-11-27|2067.30
#2017-11-28|2076.35
#2017-11-29|2077.47
#2017-11-30|2071.31
#2017-12-01|2049.61
#2017-12-04|2068.42
#2017-12-05|2069.01
#2017-12-06|2055.62
#2017-12-07|2054.70
#2017-12-08|2063.75
#2017-12-11|2087.15
#2017-12-12|2101.53
#2017-12-13|2110.80
#2017-12-14|2119.19
#2017-12-15|2123.79
#2017-12-18|2150.08
#2017-12-19|2143.16
#2017-12-20|2154.28
#2017-12-21|2173.48
#2017-12-22|2173.26
#2017-12-25| .
#2017-12-26| .
#2017-12-27|2181.30
#2017-12-28|2187.36
#2017-12-29|2177.78
#2018-01-01| .
#2018-01-02|2206.48
#2018-01-03|2222.98
#2018-01-04|2231.06
#2018-01-05|2233.78
#2018-01-08|2251.63
#2018-01-09|2286.15
#2018-01-10|2276.92
#2018-01-11|2265.51
#2018-01-12|2258.24
#2018-01-15|2259.85
#2018-01-16|2230.72
#2018-01-17|2232.29
#2018-01-18|2234.16
#2018-01-19|2254.06
#2018-01-22|2266.49
#2018-01-23|2250.27
#2018-01-24|2247.30
#2018-01-25|2218.72
#2018-01-26|2223.89
#2018-01-29|2245.95
#2018-01-30|2187.08
#2018-01-31|2182.21
#2018-02-01|2194.39
#2018-02-02|2150.33
#2018-02-05|2110.96
#2018-02-06|2072.15
#2018-02-07|2106.05
#2018-02-08|2057.96
#2018-02-09|2034.98
#2018-02-12|2060.54
#2018-02-13|2053.55
#2018-02-14|2085.19
#2018-02-15|2106.43
#2018-02-16|2128.13
#2018-02-19|2124.24
#2018-02-20|2150.51
#2018-02-21|2159.74
#2018-02-22|2154.52
#2018-02-23|2173.36
#2018-02-26|2204.46
#2018-02-27|2204.19
#2018-02-28|2193.81
#2018-03-01|2163.59
#2018-03-02|2120.02
#2018-03-05|2125.80
#2018-03-06|2163.70
#2018-03-07|2188.41
#2018-03-08|2195.98
#2018-03-09|2192.73
#2018-03-12|2202.00
#2018-03-13|2185.51
#2018-03-14|2208.56
#2018-03-15|2209.75
#2018-03-16|2217.92
#2018-03-19|2181.48
#2018-03-20|2182.94
#2018-03-21|2203.45
#2018-03-22|2165.88
#2018-03-23|2164.83
#2018-03-26|2158.14
#2018-03-27|2189.48
#2018-03-28|2193.73
#2018-03-29|2237.17
#2018-03-30| .
#2018-04-02| .
#2018-04-03|2214.80
#2018-04-04|2182.88
#2018-04-05|2238.14
#2018-04-06|2222.66
#2018-04-09|2203.46
#2018-04-10|2239.53
#2018-04-11|2229.58
#2018-04-12|2258.91
#2018-04-13|2286.62
#2018-04-16|2277.54
#2018-04-17|2317.76
#2018-04-18|2375.97
#2018-04-19|2375.18
#2018-04-20|2367.23
#2018-04-23|2377.29
#2018-04-24|2388.19
#2018-04-25|2373.78
#2018-04-26|2360.84
#2018-04-27|2393.55
#2018-04-30|2403.44
#2018-05-01|2403.44
#2018-05-02|2446.55
#2018-05-03|2427.09
#2018-05-04|2430.45
#2018-05-07|2460.58
#2018-05-08|2470.26
#2018-05-09|2474.57
#2018-05-10|2474.57
#2018-05-11|2479.83
#2018-05-14|2471.16
#2018-05-15|2482.90
#2018-05-16|2505.89
#2018-05-17|2506.87
#2018-05-18|2506.89
#2018-05-21|2523.99
#2018-05-22|2512.58
#2018-05-23|2469.67
#2018-05-24|2441.31
#2018-05-25|2440.75
#2018-05-28|2444.37
#2018-05-29|2447.10
#2018-05-30|2449.20
#2018-05-31|2427.14
#2018-06-01|2473.88
#2018-06-04|2467.64
#2018-06-05|2464.67
#2018-06-06| .
#2018-06-07|2494.72
#2018-06-08|2475.95
#2018-06-11|2488.52
#2018-06-12|2444.23
#2018-06-13|2448.43
#2018-06-14|2446.66
#2018-06-15|2417.09
#2018-06-18|2399.04
#2018-06-19|2371.03
#2018-06-20|2368.43
#2018-06-21|2333.34
#2018-06-22| .
#2018-06-25|2280.79
#2018-06-26|2296.03
#2018-06-27|2310.68
#2018-06-28|2286.84
#2018-06-29|2322.42
#2018-07-02|2297.89
#2018-07-03|2300.54
#2018-07-04|2264.32
#2018-07-05|2293.08
#2018-07-06|2298.82
#2018-07-09|2331.53
#2018-07-10|2340.87
#2018-07-11|2267.93
#2018-07-12|2289.24
#2018-07-13|2292.88
#2018-07-16|2283.58
#2018-07-17|2299.95
#2018-07-18|2256.40
#2018-07-19|2239.43
#2018-07-20|2122.67
#2018-07-23|2092.54
#2018-07-24|2158.02
#2018-07-25|2147.97
#2018-07-26|2179.31
#2018-07-27|2179.45
#2018-07-30|2170.46
#2018-07-31|2178.49
#2018-08-01|2168.94
#2018-08-02|2147.74
#2018-08-03|2165.94
#2018-08-06|2163.22
#2018-08-07|2181.10
#2018-08-08|2179.23
#2018-08-09|2200.76
#2018-08-10|2176.72
#2018-08-13|2177.81
#2018-08-14|2158.53
#2018-08-15|2142.10
#2018-08-16|2194.88
#2018-08-17|2205.78
#2018-08-20|2227.04
#2018-08-21|2226.11
#2018-08-22|2252.74
#2018-08-23|2244.78
#2018-08-24|2253.32
#2018-08-27|2277.35
#2018-08-28|2325.50
#2018-08-29|2315.08
#2018-08-30|2294.02
#2018-08-31|2265.37
#2018-09-03|2270.73
#2018-09-04|2235.00
#2018-09-05|2221.48
#2018-09-06|2204.55
#2018-09-07|2195.34
#2018-09-10|2194.83
#2018-09-11|2184.59
#2018-09-12|2216.09
#2018-09-13|2213.12
#2018-09-14|2240.01
#2018-09-17|2252.99
#2018-09-18|2250.47
#2018-09-19|2279.92
#2018-09-20|2290.10
#2018-09-21|2300.74
#2018-09-24|2299.92
#2018-09-25|2305.80
#2018-09-26|2289.27
#2018-09-27|2285.70
#2018-09-28|2297.28
#2018-10-01|2300.42
#2018-10-02|2324.48
#2018-10-03|2344.62
#2018-10-04|2319.28
#2018-10-05|2297.85
#2018-10-08|2296.70
#2018-10-09|2298.92
#2018-10-10|2200.05
#2018-10-11|2144.71
#2018-10-12|2139.02
#2018-10-15|2140.29
#2018-10-16|2147.16
#2018-10-17|2125.02
#2018-10-18|2109.21
#2018-10-19|2079.57
#2018-10-22|2078.75
#2018-10-23|2015.37
#2018-10-24|1914.85
#2018-10-25|1918.43
#2018-10-26|1898.97
#2018-10-29|1923.52
#2018-10-30|1926.07
#2018-10-31|1990.77
#2018-11-01|2016.22
#2018-11-02|2059.14
#2018-11-05|1997.34
#2018-11-06|1994.59
#2018-11-07|1993.31
#2018-11-08|1990.10
#2018-11-09|1956.54
#2018-11-12|1912.64
#2018-11-13|1904.86
#2018-11-14|1903.47
#2018-11-15|1903.28
#2018-11-16|1912.43
#2018-11-19|1884.02
#2018-11-20|1832.25
#2018-11-21|1867.84
#2018-11-22|1842.69
#2018-11-23|1828.44
#2018-11-26|1835.27
#2018-11-27|1799.51
#2018-11-28|1798.65
#2018-11-29|1836.06
#2018-11-30|1849.12
#2018-12-03|1880.94
#2018-12-04|1835.98
#2018-12-05|1807.47
#2018-12-06|1726.04
#2018-12-07|1740.31
#2018-12-10|1723.81
#2018-12-11|1771.37
#2018-12-12|1828.33
#2018-12-13|1806.22
#2018-12-14|1791.29
#2018-12-17|1772.96
#2018-12-18|1769.09
#2018-12-19|1782.80
#2018-12-20|1716.98
#2018-12-21|1703.81
#2018-12-24| .
#2018-12-25| .
#2018-12-26| .
#2018-12-27|1677.29
#2018-12-28|1692.87
#2018-12-31| .
#2019-01-01| .
#2019-01-02|1693.54
#2019-01-03|1655.17
#2019-01-04|1724.26
#2019-01-07|1738.19
#2019-01-08|1755.77
#2019-01-09|1794.22
#2019-01-10|1807.22
#2019-01-11|1800.31
#2019-01-14|1792.44
#2019-01-15|1812.58
#2019-01-16|1860.32
#2019-01-17|1880.72
#2019-01-18|1909.37
#2019-01-21|1897.06
#2019-01-22|1876.56
#2019-01-23|1870.59
#2019-01-24|1863.28
#2019-01-25|1902.94
#2019-01-28|1881.67
#2019-01-29|1920.40
#2019-01-30|1950.99
#2019-01-31|1944.65
#2019-02-01|1941.69
#2019-02-04|1941.47
#2019-02-05|1951.42
#2019-02-06|1962.60
#2019-02-07|1925.60
#2019-02-08|1902.13
#2019-02-11|1917.90
#2019-02-12|1928.97
#2019-02-13|1944.48
#2019-02-14|1942.99
#2019-02-15|1971.62
#2019-02-18|1985.19
#2019-02-19|1986.57
#2019-02-20|2035.97
#2019-02-21|2044.28
#2019-02-22|2071.42
#2019-02-25|2075.35
#2019-02-26|2094.40
#2019-02-27|2083.37
#2019-02-28|2063.94
#2019-03-01|2078.27
#2019-03-04|2088.73
#2019-03-05|2067.90
#2019-03-06|2058.20
#2019-03-07|2002.41
#2019-03-08|1984.93
#2019-03-11|1994.92
#2019-03-12|1995.19
#2019-03-13|2007.79
#2019-03-14|2018.15
#2019-03-15|2017.47
#2019-03-18|2040.65
#2019-03-19|2072.54
#2019-03-20|2056.21
#2019-03-21|2057.75
#2019-03-22|2005.94
#2019-03-25|1982.79
#2019-03-26|1982.23
#2019-03-27|2001.13
#2019-03-28|2022.72
#2019-03-29|2054.01
#2019-04-01|2114.21
#2019-04-02|2136.20
#2019-04-03|2195.00
#2019-04-04|2173.93
#2019-04-05|2198.69
#2019-04-08|2199.93
#2019-04-09|2169.19
#2019-04-10|2187.32
#2019-04-11|2181.02
#2019-04-12|2209.83
#2019-04-15|2200.67
#2019-04-16|2192.45
#2019-04-17|2200.58
#2019-04-18|2200.87
#2019-04-19|2200.87
#2019-04-22|2200.87
#2019-04-23|2200.53
#2019-04-24|2194.40
#2019-04-25|2219.44
#2019-04-26|2190.22
#2019-04-29|2188.93
#2019-04-30|2161.55
#2019-05-01| .
#2019-05-02|2133.57
#2019-05-03|2136.03
#2019-05-06|2093.38
#2019-05-07|2044.36
#2019-05-08|2046.79
#2019-05-09|2011.70
#2019-05-10|2035.28
#2019-05-13|1972.37
#2019-05-14|1988.20
#2019-05-15|1982.33
#2019-05-16|2007.93
#2019-05-17|2003.83
#2019-05-20|1960.78
#2019-05-21|1982.06
#2019-05-22|1979.63
#2019-05-23|1931.06
#2019-05-24|1946.34
#2019-05-27|1943.79
#2019-05-28|1934.89
#2019-05-29|1899.10
#2019-05-30| .
#2019-05-31|1877.75
#2019-06-03|1886.75
#2019-06-04|1923.81
#2019-06-05|1909.24
#2019-06-06| .
#2019-06-07|1913.59
#2019-06-10|1933.26
#2019-06-11|1978.74
#2019-06-12|1957.28
#2019-06-13|1985.86
#2019-06-14|1965.33
#2019-06-17|1952.44
#2019-06-18|1986.64
#2019-06-19|1990.14
#2019-06-20|1992.24
#2019-06-21| .
#2019-06-24|1959.88
#2019-06-25|2030.25
#2019-06-26|2025.29
#2019-06-27|2030.57
#2019-06-28|2054.52
#2019-07-01|2084.75
#2019-07-02|2067.90
#2019-07-03|2069.95
#2019-07-04|2072.43
#2019-07-05|2065.60
#2019-07-08|2076.73
#2019-07-09|2016.73
#2019-07-10|2009.57
#2019-07-11|1990.78
#2019-07-12|2005.57
#2019-07-15|2005.05
#2019-07-16|1975.61
#2019-07-17|1951.69
#2019-07-18|1905.09
#2019-07-19|1906.61
#2019-07-22|1939.03
#2019-07-23|1994.76
#2019-07-24|2000.09
#2019-07-25|1984.89
#2019-07-26|1995.85
#2019-07-29|1990.43
#2019-07-30|1967.71
#2019-07-31|1958.93
#2019-08-01|1950.12
#2019-08-02|1897.06
#2019-08-05|1854.93
#2019-08-06|1835.58
#2019-08-07|1828.87
#2019-08-08|1866.14
#2019-08-09|1830.83
#2019-08-12|1825.54
#2019-08-13|1850.35
#2019-08-14|1795.07
#2019-08-15|1778.68
#2019-08-16|1821.74
#2019-08-19|1858.12
#2019-08-20|1862.29
#2019-08-21|1882.62
#2019-08-22|1889.49
#2019-08-23|1881.98
#2019-08-26|1877.70
#2019-08-27|1894.34
#2019-08-28|1900.73
#2019-08-29|1948.96
#2019-08-30|1991.57
#2019-09-02|1967.20
#2019-09-03|1974.59
#2019-09-04|2005.62
#2019-09-05|2054.85
#2019-09-06|2074.80
#2019-09-09|2084.73
#2019-09-10|2113.80
#2019-09-11|2133.40
#2019-09-12|2136.40
#2019-09-13|2169.64
#2019-09-16|2148.26
#2019-09-17|2107.06
#2019-09-18|2122.69
#2019-09-19|2111.45
#2019-09-20|2082.32
#2019-09-23|2037.48
#2019-09-24|2027.82
#2019-09-25|2019.99
#2019-09-26|2016.51
#2019-09-27|2044.56
#2019-09-30|2041.59
#2019-10-01|2025.63
#2019-10-02|1985.89
#2019-10-03|1973.88
#2019-10-04|1991.59
#2019-10-07|2033.40
#2019-10-08|2038.51
#2019-10-09|2056.23
#2019-10-10|2112.93
#2019-10-11|2149.70
#2019-10-14|2158.57
#2019-10-15|2180.19
#2019-10-16|2186.35
#2019-10-17|2143.13
#2019-10-18|2194.32
#2019-10-21|2245.89
#2019-10-22|2235.05
#2019-10-23|2256.53
#2019-10-24|2278.15
#2019-10-25|2302.54
#2019-10-28|2325.96
#2019-10-29|2296.57
#2019-10-30|2326.74
#2019-10-31|2282.99
#2019-11-01|2298.58
#2019-11-04|2362.31
#2019-11-05|2384.19
#2019-11-06|2352.86
#2019-11-07|2376.50
#2019-11-08|2386.21
#2019-11-11|2363.11
#2019-11-12|2361.58
#2019-11-13|2365.24
#2019-11-14|2342.48
#2019-11-15|2373.23
#2019-11-18|2350.33
#2019-11-19|2361.26
#2019-11-20|2357.87
#2019-11-21|2310.85
#2019-11-22|2317.13
#2019-11-25|2345.01
#2019-11-26|2330.46
#2019-11-27|2306.31
#2019-11-28|2298.77
#2019-11-29|2268.42
#2019-12-02|2258.52
#2019-12-03|2236.03
#2019-12-04|2281.13
#2019-12-05|2286.83
#2019-12-06|2326.15
#2019-12-09|2325.22
#2019-12-10|2309.58
#2019-12-11|2325.20
#2019-12-12|2311.09
#2019-12-13|2313.79
#2019-12-16|2334.43
#2019-12-17|2345.07
#2019-12-18|2323.73
#2019-12-19|2316.55
#2019-12-20|2329.87
#2019-12-23|2333.11
#2019-12-24| .
#2019-12-25| .
#2019-12-26| .
#2019-12-27|2340.20
#2019-12-30|2323.55
#2019-12-31| .
#2020-01-01| .
#2020-01-02|2369.40
#2020-01-03|2320.34
#2020-01-06| .
#2020-01-07|2325.69
#2020-01-08|2316.09
#2020-01-09|2312.39
#2020-01-10|2308.09
#2020-01-13|2314.08
#2020-01-14|2310.67
#2020-01-15|2267.01
#2020-01-16|2301.61
#2020-01-17|2313.28
#2020-01-20|2327.49
#2020-01-21|2309.44
#2020-01-22|2294.49
#2020-01-23|2234.11
#2020-01-24|2255.27
#2020-01-27|2185.35
#2020-01-28|2208.66
#2020-01-29|2241.84
#2020-01-30|2247.82
#2020-01-31|2267.69
#2020-02-03|2261.30
#2020-02-04|2335.42
#2020-02-05|2369.80
#2020-02-06|2364.54
#2020-02-07|2315.04
#2020-02-10|2323.79
#2020-02-11|2368.57
#2020-02-12|2389.70
#2020-02-13|2346.89
#2020-02-14|2374.99
#2020-02-17|2393.08
#2020-02-18|2362.07
#2020-02-19|2403.79
#2020-02-20|2438.23
#2020-02-21|2407.39
#2020-02-24|2309.06
#2020-02-25|2271.02
#2020-02-26|2276.80
#2020-02-27|2175.57
#2020-02-28|2095.24
#2020-03-02|2132.17
#2020-03-03|2161.96
#2020-03-04|2154.84
#2020-03-05|2127.47
#2020-03-06|2064.89
#2020-03-09|1958.64
#2020-03-10|1953.05
#2020-03-11|1897.40
#2020-03-12|1678.57
#2020-03-13|1739.32
#2020-03-16|1685.15
#2020-03-17|1763.50
#2020-03-18|1691.71
#2020-03-19|1742.99
#2020-03-20|1787.77
#2020-03-23|1710.94
#2020-03-24|1881.42
#2020-03-25|1968.10
#2020-03-26|1979.78
#2020-03-27|1916.66
#2020-03-30|1945.85
#2020-03-31|2006.15
#2020-04-01|1948.01
#2020-04-02|1946.82
#2020-04-03|1941.12
#2020-04-06|2004.30
#2020-04-07|2057.53
#2020-04-08|2081.04
#2020-04-09|2087.35
#2020-04-10|2087.35
#2020-04-13|2087.35
#2020-04-14|2155.01
#2020-04-15|2103.94
#2020-04-16|2068.13
#2020-04-17|2153.47
#2020-04-20|2176.38
#2020-04-21|2126.04
#2020-04-22|2150.47
#2020-04-23|2175.67
#2020-04-24|2127.65
#2020-04-27|2144.42
#2020-04-28|2193.91
#2020-04-29|2247.67
#2020-04-30|2235.91
#2020-05-01|2235.91
#2020-05-04|2118.99
#2020-05-05|2137.94
#2020-05-06|2117.86
#2020-05-07|2133.87
#2020-05-08|2178.07
#2020-05-11|2146.40
#2020-05-12|2145.83
#2020-05-13|2101.55
#2020-05-14|2060.08
#2020-05-15|2078.36
#2020-05-18|2191.59
#2020-05-19|2216.76
#2020-05-20|2247.91
#2020-05-21|2247.91
#2020-05-22|2227.88
#2020-05-25|2253.06
#2020-05-26|2296.37
#2020-05-27|2315.78
#2020-05-28|2309.35
#2020-05-29|2317.44
#2020-06-01|2326.71
#2020-06-02|2332.24
#2020-06-03|2373.34
#2020-06-04|2370.18
#2020-06-05|2381.74
#2020-06-08|2372.23
#2020-06-09|2332.63
#2020-06-10|2328.62
#2020-06-11|2253.39
#2020-06-12|2274.19
#2020-06-15|2275.80
#2020-06-16|2357.18
#2020-06-17|2359.90
#2020-06-18|2356.41
#2020-06-19|2356.41
#2020-06-22|2339.38
#2020-06-23|2335.65
#2020-06-24|2284.41
#2020-06-25|2269.99
#2020-06-26|2258.79
#2020-06-29|2272.04
#2020-06-30|2287.04
#2020-07-01|2298.24
#2020-07-02|2328.28
#2020-07-03|2311.40
#2020-07-06|2354.80
#2020-07-07|2350.43
#2020-07-08|2353.55
#2020-07-09|2350.69
#2020-07-10|2353.72
#2020-07-13|2407.23
#2020-07-14|2401.99
#2020-07-15|2423.11
#2020-07-16|2383.61
#2020-07-17|2388.15
#2020-07-20|2403.62
#2020-07-21|2336.32
#2020-07-22|2337.17
#2020-07-23|2359.65
#2020-07-24|2333.52
#2020-07-27|2355.68
#2020-07-28|2339.86
#2020-07-29|2343.35
#2020-07-30|2298.43
#2020-07-31|2282.14
#2020-08-03|2325.31
#2020-08-04|2303.45
#2020-08-05|2348.52
#2020-08-06|2336.03
#2020-08-07|2328.85
#2020-08-10|2333.10
#2020-08-11|2376.49
#2020-08-12|2385.15
#2020-08-13|2390.91
#2020-08-14|2359.23
#2020-08-17|2429.02
#2020-08-18|2420.11
#2020-08-19|2433.14
#2020-08-20|2392.88
#2020-08-21|2402.31
#2020-08-24|2441.99
#2020-08-25|2453.33
#2020-08-26|2492.01
#2020-08-27|2466.03
#2020-08-28|2442.55
#2020-08-31|2449.64
#2020-09-01|2454.95
#2020-09-02|2485.83
#2020-09-03|2482.77
#2020-09-04|2514.27
#2020-09-07|2560.01
#2020-09-08|2548.91
#2020-09-09|2577.60
#2020-09-10|2554.84
#2020-09-11|2564.24
#2020-09-14|2557.96
#2020-09-15|2575.80
#2020-09-16|2629.44
#2020-09-17|2627.27
#2020-09-18|2642.93
#2020-09-21|2553.62
#2020-09-22|2544.99
#2020-09-23|2560.32
#2020-09-24|2543.74
#2020-09-25|2550.17
#2020-09-28|2621.90
#2020-09-29|2622.92
#2020-09-30|2613.36
#2020-10-01|2617.80
#2020-10-02|2610.20
#2020-10-05|2656.03
#2020-10-06|2652.66
#2020-10-07|2683.69
#2020-10-08|2660.15
#2020-10-09|2654.78
#2020-10-12|2667.92
#2020-10-13|2636.04
#2020-10-14|2643.14
#2020-10-15|2596.84
#2020-10-16|2607.14
#2020-10-19|2603.11
#2020-10-20|2596.04
#2020-10-21|2603.52
#2020-10-22|2585.91
#2020-10-23|2585.33
#2020-10-26|2509.16
#2020-10-27|2524.11
#2020-10-28|2457.83
#2020-10-29|2459.39
#2020-10-30|2478.83
#2020-11-02|2500.55
#2020-11-03|2564.68
#2020-11-04|2596.71
#2020-11-05|2611.49
#2020-11-06|2626.97
#2020-11-09|2672.02
#2020-11-10|2716.02
#2020-11-11|2725.41
#2020-11-12|2703.00
#2020-11-13|2703.75
#2020-11-16|2758.84
#2020-11-17|2747.57
#2020-11-18|2744.92
#2020-11-19|2712.87
#2020-11-20|2744.59
#2020-11-23|2783.30
#2020-11-24|2819.63
#2020-11-25|2806.94
#2020-11-26|2805.50
#2020-11-27|2836.48
#2020-11-30|2804.23
#2020-12-01|2829.89
#2020-12-02|2822.62
#2020-12-03|2804.34
#2020-12-04|2810.33
#2020-12-07|2804.74
#2020-12-08|2822.95
#2020-12-09|2860.76
#2020-12-10|2836.51
#2020-12-11|2821.00
#2020-12-14|2839.36
#2020-12-15|2863.83
#2020-12-16|2865.54
#2020-12-17|2875.74
#2020-12-18|2894.60
#2020-12-21|2827.95
#2020-12-22|2860.26
#2020-12-23|2867.06
#2020-12-24|2867.06
#2020-12-25|2867.06
#2020-12-28|2895.32
#2020-12-29|2912.73
#2020-12-30|2892.13
#2020-12-31|2892.13
#2021-01-01|2892.13
#2021-01-04|2934.73
#2021-01-05|2921.81
#2021-01-06|2921.81
#2021-01-07|3032.55
#2021-01-08|3050.56
#2021-01-11|3026.42
#2021-01-12|3059.08
#2021-01-13|3058.14
#2021-01-14|3051.58
#2021-01-15|2999.52
#2021-01-18|3033.82
#2021-01-19|3021.64
#2021-01-20|3048.84
#2021-01-21|3075.66
#2021-01-22|3050.70
#2021-01-25|2996.59
#2021-01-26|3018.40
#2021-01-27|2955.57
#2021-01-28|2958.90
#2021-01-29|2967.68
#2021-02-01|3055.79
#2021-02-02|3043.35
#2021-02-03|3029.98
#2021-02-04|3014.90
#2021-02-05|3017.98
#2021-02-08|3040.18
#2021-02-09|3011.80
#2021-02-10|3016.79
#2021-02-11|3034.01
#2021-02-12|3073.81
#2021-02-15|3119.15
#2021-02-16|3143.08
#2021-02-17|3092.86
#2021-02-18|3086.50
#2021-02-19|3157.83
#2021-02-22|3127.63
#2021-02-23|3092.86
#2021-02-24|3148.65
#2021-02-25|3150.42
#2021-02-26|3099.13
#2021-03-01|3156.80
#2021-03-02|3172.65
#2021-03-03|3217.01
#2021-03-04|3153.21
#2021-03-05|3138.04
#2021-03-08|3226.49
#2021-03-09|3237.63
#2021-03-10|3223.20
#2021-03-11|3270.00
#2021-03-12|3274.44
#2021-03-15|3255.02
#2021-03-16|3275.09
#2021-03-17|3240.22
#2021-03-18|3319.70
#2021-03-19|3303.33
#2021-03-22|3260.09
#2021-03-23|3230.96
#2021-03-24|3244.31
#2021-03-25|3219.28
#2021-03-26|3280.08
#2021-03-29|3268.60
#2021-03-30|3337.54
#2021-03-31|3291.84
#2021-04-01|3318.93
#2021-04-02|3318.93
#2021-04-05|3318.93
#2021-04-06|3378.75
#2021-04-07|3376.25
#2021-04-08|3372.37
#2021-04-09|3379.44
#2021-04-12|3347.40
#2021-04-13|3352.11
#2021-04-14|3342.43
#2021-04-15|3412.44
#2021-04-16|3469.40
#2021-04-19|3459.35
#2021-04-20|3384.29
#2021-04-21|3395.20
#2021-04-22|3367.66
#2021-04-23|3397.62
#2021-04-26|3420.52
#2021-04-27|3386.68
#2021-04-28|3379.43
#2021-04-29|3385.77
#2021-04-30|3315.57
#2021-05-03|3341.65
#2021-05-04|3298.49
#2021-05-05|3402.23
#2021-05-06|3411.77
#2021-05-07|3414.92
#2021-05-10|3462.79
#2021-05-11|3355.15
#2021-05-12|3370.51
#2021-05-13| .
#2021-05-14|3372.52
#2021-05-17|3354.51
#2021-05-18|3366.40
#2021-05-19|3265.78
#2021-05-20|3295.21
#2021-05-21|3278.63
#2021-05-24|3277.20
#2021-05-25|3257.72
#2021-05-26|3218.35
#2021-05-27|3249.04
#2021-05-28|3252.29
#2021-05-31|3239.79
#2021-06-01|3281.61
#2021-06-02|3292.46
#2021-06-03|3279.23
#2021-06-04|3285.57
#2021-06-07|3267.02
#2021-06-08|3275.68
#2021-06-09|3236.67
#2021-06-10|3227.89
#2021-06-11|3278.53
#2021-06-14|3273.46
#2021-06-15|3215.14
#2021-06-16|3241.61
#2021-06-17|3182.48
#2021-06-18|3119.36
#2021-06-21|3143.16
#2021-06-22|3162.11
#2021-06-23|3146.34
#2021-06-24|3168.31
#2021-06-25| .
#2021-06-28|3175.64
#2021-06-29|3219.83
#2021-06-30|3215.25
#2021-07-01|3237.68
#2021-07-02|3270.26
#2021-07-05|3297.79
#2021-07-06|3248.68
#2021-07-07|3309.90
#2021-07-08|3266.29
#2021-07-09|3336.45
#2021-07-12|3364.46
#2021-07-13|3374.71
#2021-07-14|3403.22
#2021-07-15|3391.13
#2021-07-16|3353.69
#2021-07-19|3292.30
#2021-07-20|3341.29
#2021-07-21|3410.69
#2021-07-22|3413.59
#2021-07-23|3471.88
#2021-07-26|3512.25
#2021-07-27|3513.98
#2021-07-28|3512.48
#2021-07-29|3542.77
#2021-07-30|3531.83
#2021-08-02|3532.33
#2021-08-03|3561.35
#2021-08-04|3584.48
#2021-08-05|3560.18
#2021-08-06|3533.99
#2021-08-09|3535.89
#2021-08-10|3575.32
#2021-08-11|3605.46
#2021-08-12|3608.83
#2021-08-13|3608.48
#2021-08-16|3544.72
#2021-08-17|3539.66
#2021-08-18|3503.40
#2021-08-19|3419.96
#2021-08-20|3431.60
#2021-08-23|3438.84
#2021-08-24|3454.08
#2021-08-25|3442.29
#2021-08-26|3422.64
#2021-08-27|3437.85
#2021-08-30|3434.87
#2021-08-31|3396.18
#2021-09-01|3374.98
#2021-09-02|3403.98
#2021-09-03|3413.12
#2021-09-06|3430.84
#2021-09-07|3409.21
#2021-09-08|3364.25
#2021-09-09|3340.45
#2021-09-10|3350.78
#2021-09-13|3278.52
#2021-09-14|3250.90
#2021-09-15|3249.67
#2021-09-16|3229.64
#2021-09-17|3167.32
#2021-09-20|3074.56
#2021-09-21|3050.50
#2021-09-22|3111.70
#2021-09-23|3162.90
#2021-09-24|3136.38
#2021-09-27|3130.25
#2021-09-28|3088.69
#2021-09-29|3075.34
#2021-09-30|3098.15
#2021-10-01|3073.29
#2021-10-04|3067.57
#2021-10-05|3097.69
#2021-10-06|3072.66
#2021-10-07|3147.62
#2021-10-08|3124.81
#2021-10-11|3143.01
#2021-10-12|3146.14
#2021-10-13|3177.48
#2021-10-14|3237.80
#2021-10-15|3262.70
#2021-10-18|3245.56
#2021-10-19|3271.15
#2021-10-20|3256.60
#2021-10-21|3236.23
#2021-10-22|3233.39
#2021-10-25|3237.83
#2021-10-26|3212.65
#2021-10-27|3182.88
#2021-10-28|3203.05
#2021-10-29|3162.60
#2021-11-01|3225.43
#2021-11-02|3193.68
#2021-11-03|3225.16
#2021-11-04|3226.24
#2021-11-05|3207.92
#2021-11-08|3216.58
#2021-11-09|3226.66
#2021-11-10|3233.53
#2021-11-11|3303.50
#2021-11-12|3335.81
#2021-11-15|3317.51
#2021-11-16|3347.77
#2021-11-17|3365.20
#2021-11-18|3358.81
#2021-11-19|3369.29
#2021-11-22|3394.99
#2021-11-23|3371.61
#2021-11-24|3376.45
#2021-11-25|3407.66
#2021-11-26|3291.98
#2021-11-29|3346.94
#2021-11-30|3323.75
#2021-12-01|3408.39
#2021-12-02|3408.83
#2021-12-03|3339.87
#2021-12-06|3375.49
#2021-12-07|3471.17
#2021-12-08|3456.58
#2021-12-09|3471.59
#2021-12-10|3456.96
#2021-12-13|3452.49
#2021-12-14|3429.03
#2021-12-15|3413.85
#2021-12-16|3468.25
#2021-12-17|3480.88
#2021-12-20|3392.16
#2021-12-21|3439.65
#2021-12-22|3460.86
#2021-12-23|3518.29
#2021-12-24|3518.29
#2021-12-27|3548.63
#2021-12-28|3566.28
#2021-12-29|3592.91
#2021-12-30|3583.86
#2021-12-31|3583.86
#2022-01-03|3587.60
#2022-01-04|3655.49
#2022-01-05|3683.41
#2022-01-06|3683.41
#2022-01-07|3703.27
#2022-01-10|3590.45
#2022-01-11|3609.87
#2022-01-12|3656.09
#2022-01-13|3710.23
#2022-01-14|3623.01
#2022-01-17|3628.31
#2022-01-18|3597.94
#2022-01-19|3645.33
#2022-01-20|3662.02
#2022-01-21|3549.53
#2022-01-24|3410.01
#2022-01-25|3472.25
#2022-01-26|3547.94
#2022-01-27|3565.02
#2022-01-28|3504.91
#2022-01-31|3515.72
#2022-02-01|3597.20
#2022-02-02|3614.57
#2022-02-03|3533.19
#2022-02-04|3493.45
#2022-02-07|3519.16
#2022-02-08|3544.35
#2022-02-09|3608.99
#2022-02-10|3617.11
#2022-02-11|3597.23
#2022-02-14|3513.25
#2022-02-15|3569.92
#2022-02-16|3584.24
#2022-02-17|3539.16
#2022-02-18|3536.75
#2022-02-21|3481.47
#2022-02-22|3462.84
#2022-02-23|3481.88
#2022-02-24|3383.25
#2022-02-25|3511.56
#2022-02-28|3480.29
#2022-03-01|3458.57
#2022-03-02|3582.62
#2022-03-03|3544.91
#2022-03-04|3414.73
#2022-03-07|3422.52
#2022-03-08|3412.22
#2022-03-09|3428.49
#2022-03-10|3506.93
#2022-03-11|3558.06
#2022-03-14|3620.71
#2022-03-15|3572.55
#2022-03-16|3708.52
#2022-03-17|3700.82
#2022-03-18|3674.04
#2022-03-21|3780.67
#2022-03-22|3806.59
#2022-03-23|3771.36
#2022-03-24|3793.47
#2022-03-25|3821.59
#2022-03-28|3843.82
#2022-03-29|3747.33
#2022-03-30|3794.02
#2022-03-31|3792.21
#2022-04-01|3860.79
#2022-04-04|3858.57
#2022-04-05|3901.09
#2022-04-06|3875.08
#2022-04-07|3897.78
#2022-04-08|3916.68
#2022-04-11|3866.62
#2022-04-12|3902.23
#2022-04-13|3966.53
#2022-04-14|3990.91
#2022-04-15| .
#2022-04-18| .
#2022-04-19|4002.55
#2022-04-20|3983.92
#2022-04-21|4006.20
#2022-04-22|3891.82
#2022-04-25|3743.19
#2022-04-26|3715.09
#2022-04-27|3830.32
#2022-04-28|3766.77
#2022-04-29|3881.22
#2022-05-02|3779.60
#2022-05-03|3786.24
#2022-05-04|3731.45
#2022-05-05|3667.44
#2022-05-06|3620.46
#2022-05-09|3506.81
#2022-05-10|3545.93
#2022-05-11|3627.97
#2022-05-12|3570.58
#2022-05-13|3577.27
#2022-05-16|3624.12
#2022-05-17|3706.49
#2022-05-18|3660.61
#2022-05-19|3670.45
#2022-05-20|3637.93
#2022-05-23|3677.88
#2022-05-24|3674.28
#2022-05-25|3679.95
#2022-05-26| .
#2022-05-27|3757.24
#2022-05-30|3811.23
#2022-05-31|3737.10
#2022-06-01|3726.39
#2022-06-02|3790.62
#2022-06-03|3768.24
#2022-06-06| .
#2022-06-07|3826.91
#2022-06-08|3768.41
#2022-06-09|3638.45
#2022-06-10|3531.31
#2022-06-13|3474.68
#2022-06-14|3362.88
#2022-06-15|3416.71
#2022-06-16|3335.67
#2022-06-17|3290.13
#2022-06-20|3335.40
#2022-06-21|3339.85
#2022-06-22|3243.68
#2022-06-23|3157.52
#2022-06-24|3157.52
#2022-06-27|3242.04
#2022-06-28|3260.75
#2022-06-29|3247.08
#2022-06-30|3133.20
#2022-07-01|3095.95
#2022-07-04|3127.52
#2022-07-05|3035.54
#2022-07-06|3100.19
#2022-07-07|3224.31
#2022-07-08|3242.92
#2022-07-11|3175.63
#2022-07-12|3236.41
#2022-07-13|3159.73
#2022-07-14|3090.72
#2022-07-15|3146.64
#2022-07-18|3227.80
#2022-07-19|3272.15
#2022-07-20|3282.56
#2022-07-21|3281.46
#2022-07-22|3233.26
#2022-07-25|3225.17
#2022-07-26|3187.13
#2022-07-27|3204.04
#2022-07-28|3246.72
#2022-07-29|3309.44
#2022-08-01|3261.82
#2022-08-02|3217.03
#2022-08-03|3235.94
#2022-08-04|3264.78
#2022-08-05|3266.62
#2022-08-08|3305.66
#2022-08-09|3278.43
#2022-08-10|3365.60
#2022-08-11|3329.16
#2022-08-12|3368.69
#2022-08-15|3345.10
#2022-08-16|3423.88
#2022-08-17|3372.42
#2022-08-18|3432.23
#2022-08-19|3429.95
#2022-08-22|3396.35
#2022-08-23|3444.71
#2022-08-24|3402.04
#2022-08-25|3424.32
#2022-08-26|3408.98
#2022-08-29|3393.46
#2022-08-30|3377.07
#2022-08-31|3371.19
#2022-09-01|3264.12
#2022-09-02|3310.27
#2022-09-05|3233.44
#2022-09-06|3245.02
#2022-09-07|3217.31
#2022-09-08|3263.77
#2022-09-09|3326.69
#2022-09-12|3397.17
#2022-09-13|3382.83
#2022-09-14|3282.79
#2022-09-15|3259.89
#2022-09-16|3253.95
#2022-09-19|3263.35
#2022-09-20|3183.96
#2022-09-21|3208.88
#2022-09-22|3156.29
#2022-09-23|3082.40
#2022-09-26|3062.48
#2022-09-27|3094.04
#2022-09-28|3124.71
#2022-09-29|3078.01
#2022-09-30|3149.26
#2022-10-03|3206.57
#2022-10-04|3323.88
#2022-10-05|3287.56
#2022-10-06|3275.14
#2022-10-07|3202.02
#2022-10-10|3261.71
#2022-10-11|3274.25
#2022-10-12|3259.68
#2022-10-13|3286.77
#2022-10-14|3294.54
#2022-10-17|3359.40
#2022-10-18|3356.86
#2022-10-19|3325.01
#2022-10-20|3273.30
#2022-10-21|3226.07
#2022-10-24|3276.80
#2022-10-25|3277.18
#2022-10-26|3295.92
#2022-10-27|3273.58
#2022-10-28|3187.46
#2022-10-31|3149.41
#2022-11-01|3184.73
#2022-11-02|3169.24
#2022-11-03|3144.13
#2022-11-04|3280.32
#2022-11-07|3334.35
#2022-11-08|3368.94
#2022-11-09|3361.84
#2022-11-10|3418.99
#2022-11-11|3471.64
#2022-11-14|3439.75
#2022-11-15|3418.18
#2022-11-16|3392.13
#2022-11-17|3367.49
#2022-11-18|3393.02
#2022-11-21|3375.87
#2022-11-22|3421.74
#2022-11-23|3436.29
#2022-11-24|3438.73
#2022-11-25|3423.39
#2022-11-28|3394.24
#2022-11-29|3456.55
#2022-11-30|3467.42
#2022-12-01|3465.05
#2022-12-02|3483.37
#2022-12-05|3516.24
#2022-12-06|3495.21
#2022-12-07|3459.07
#2022-12-08|3481.91
#2022-12-09|3540.31
#2022-12-12|3487.43
#2022-12-13|3511.11
#2022-12-14|3454.38
#2022-12-15|3354.83
#2022-12-16|3330.83
#2022-12-19|3335.25
#2022-12-20|3346.99
#2022-12-21|3382.97
#2022-12-22|3317.09
#2022-12-23|3344.85
#2022-12-26| .
#2022-12-27|3353.79
#2022-12-28|3353.33
#2022-12-29|3364.29
#2022-12-30|3304.26
#2023-01-02|3374.73
#2023-01-03|3377.15
#2023-01-04|3393.39
#2023-01-05|3485.63
#2023-01-06| .
#2023-01-09|3617.30
#2023-01-10|3580.75
#2023-01-11|3608.93
#2023-01-12|3664.46
#2023-01-13|3649.16
#2023-01-16|3655.91
#2023-01-17|3633.34
#2023-01-18|3682.11
#2023-01-19|3622.47
#2023-01-20|3671.70
#2023-01-23|3745.05
#2023-01-24|3734.55
#2023-01-25|3719.37
#2023-01-26|3757.83
#2023-01-27|3787.78
#2023-01-30|3764.50
#2023-01-31|3759.93
#2023-02-01|3816.69
#2023-02-02|3946.41
#2023-02-03|3948.24
#2023-02-06|3860.45
#2023-02-07|3876.16
#2023-02-08|3839.64
#2023-02-09|3791.17
#2023-02-10|3694.88
#2023-02-13|3751.67
#2023-02-14|3798.81
#2023-02-15|3799.58
#2023-02-16|3806.15
#2023-02-17|3784.55
#2023-02-20|3796.30
#2023-02-21|3750.08
#2023-02-22|3753.65
#2023-02-23|3720.38
#2023-02-24|3665.10
#2023-02-27|3730.96
#2023-02-28|3758.09
#2023-03-01|3808.29
#2023-03-02|3806.19
#2023-03-03|3870.08
#2023-03-06|3850.23
#2023-03-07|3804.50
#2023-03-08|3842.78
#2023-03-09|3778.41
#2023-03-10|3709.95
#2023-03-13|3641.12
#2023-03-14|3675.71
#2023-03-15|3519.46
#2023-03-16|3545.35
#2023-03-17|3459.76
#2023-03-20|3525.70
#2023-03-21|3578.69
#2023-03-22|3550.90
#2023-03-23|3571.59
#2023-03-24|3527.16
#2023-03-27|3546.40
#2023-03-28|3581.92
#2023-03-29|3621.78
#2023-03-30|3695.11
#2023-03-31|3719.73
#2023-04-03|3687.66
#2023-04-04|3667.14
#2023-04-05|3575.69
#2023-04-06|3593.91
#2023-04-07| .
#2023-04-10| .
#2023-04-11|3698.41
#2023-04-12|3676.02
#2023-04-13|3707.56
#2023-04-14|3704.30
#2023-04-17|3717.15
#2023-04-18|3714.27
#2023-04-19|3690.44
#2023-04-20|3661.85
#2023-04-21|3624.29
#2023-04-24|3617.67
#2023-04-25|3523.54
#2023-04-26|3559.67
#2023-04-27|3573.03
#2023-04-28|3632.06
#2023-05-01| .
#2023-05-02|3624.50
#2023-05-03|3666.59
#2023-05-04|3627.16
#2023-05-05|3692.24
#2023-05-08|3693.32
#2023-05-09|3667.60
#2023-05-10|3613.56
#2023-05-11|3601.72
#2023-05-12|3619.42
#2023-05-15|3665.00
#2023-05-16|3630.95
#2023-05-17|3637.07
#2023-05-18| .
#2023-05-19|3682.42
#2023-05-22|3650.00
#2023-05-23|3643.10
#2023-05-24|3591.84
#2023-05-25|3573.04
#2023-05-26|3633.95
#2023-05-29|3616.08
#2023-05-30|3580.93
#2023-05-31|3536.18
#2023-06-01|3578.46
#2023-06-02|3723.52
#2023-06-05|3737.90
#2023-06-06|3737.90
#2023-06-07|3755.20
#2023-06-08|3773.67
#2023-06-09|3772.08
#2023-06-12|3740.61
#2023-06-13|3748.69
#2023-06-14|3753.83
#2023-06-15|3717.35
#2023-06-16|3734.47
#2023-06-19|3663.24
#2023-06-20|3630.03
#2023-06-21|3563.83
#2023-06-22|3539.95
#2023-06-23|3539.95
#2023-06-26|3545.00
#2023-06-27|3522.64
#2023-06-28|3530.30
#2023-06-29|3521.85
#2023-06-30|3543.48
#2023-07-03|3578.18
#2023-07-04|3594.84
#2023-07-05|3562.94
#2023-07-06|3497.45
#2023-07-07|3555.22
#2023-07-10|3548.71
#2023-07-11|3572.75
#2023-07-12|3651.11
#2023-07-13|3647.66
#2023-07-14|3612.54
#2023-07-17|3585.71
#2023-07-18|3621.38
#2023-07-19|3605.36
#2023-07-20|3534.27
#2023-07-21|3339.12
#2023-07-24|3366.62
#2023-07-25|3488.06
#2023-07-26|3473.03
#2023-07-27|3499.34
#2023-07-28|3491.60
#2023-07-31|3530.03
#2023-08-01|3510.91
#2023-08-02|3443.88
#2023-08-03|3409.64
#2023-08-04|3444.83
#2023-08-07|3433.41
#2023-08-08|3388.53
#2023-08-09|3407.43
#2023-08-10|3395.15
#2023-08-11|3350.08
#2023-08-14|3338.15
#2023-08-15|3306.90
#2023-08-16|3294.51
#2023-08-17|3322.26
#2023-08-18|3299.07
#2023-08-21|3298.55
#2023-08-22|3335.88
#2023-08-23|3327.67
#2023-08-24|3297.64
#2023-08-25|3319.34
#2023-08-28|3338.32
#2023-08-29|3385.74
#2023-08-30|3409.76
#2023-08-31|3417.60
#2023-09-01|3438.02
#2023-09-04|3439.89
#2023-09-05|3440.17
#2023-09-06|3461.93
#2023-09-07|3398.46
#2023-09-08|3365.16
#2023-09-11|3412.27
#2023-09-12|3387.46
#2023-09-13|3366.64
#2023-09-14|3429.76
#2023-09-15|3479.83
#2023-09-18|3465.05
#2023-09-19|3447.55
#2023-09-20|3495.10
#2023-09-21|3464.65
#2023-09-22|3432.97
#2023-09-25|3405.00
#2023-09-26|3389.96
#2023-09-27|3375.92
#2023-09-28|3437.46
#2023-09-29|3499.00
#2023-10-02|3462.05
#2023-10-03|3398.59
#2023-10-04|3412.93
#2023-10-05|3419.27
#2023-10-06|3474.03
#2023-10-09|3477.99
#2023-10-10|3543.94
#2023-10-11|3570.64
#2023-10-12|3571.30
#2023-10-13|3536.17
#2023-10-16|3560.20
#2023-10-17|3528.60
#2023-10-18|3425.13
#2023-10-19|3385.68
#2023-10-20|3262.86
#2023-10-23|3245.51
#2023-10-24|3309.95
#2023-10-25|3361.44
#2023-10-26|3407.31
#2023-10-27|3465.94
#2023-10-30|3487.18
#2023-10-31|3514.90
#2023-11-01|3519.47
#2023-11-02|3576.03
#2023-11-03|3592.57
#2023-11-06|3602.94
#2023-11-07|3559.79
#2023-11-08|3559.58
#2023-11-09|3589.84
#2023-11-10|3556.47
#2023-11-13|3549.94
#2023-11-14|3661.84
#2023-11-15|3693.15
#2023-11-16|3626.10
#2023-11-17|3707.16
#2023-11-20|3712.24
#2023-11-21|3702.10
#2023-11-22|3689.70
#2023-11-23|3703.90
#2023-11-24|3703.14
#2023-11-27|3716.94
#2023-11-28|3726.21
#2023-11-29|3750.76
#2023-11-30|3727.01
#2023-12-01|3802.42
#2023-12-04|3756.39
#2023-12-05|3759.55
#2023-12-06|3814.19
#2023-12-07|3784.61
#2023-12-08|3811.17
#2023-12-11|3825.61
#2023-12-12|3749.26
#2023-12-13|3730.71
#2023-12-14|3792.70
#2023-12-15|3844.06
#2023-12-18|3854.16
#2023-12-19|3888.75
#2023-12-20|3862.69
#2023-12-21|3842.84
#2023-12-22|3848.50
#2023-12-25| .
#2023-12-26| .
#2023-12-27|3847.02
#2023-12-28|3842.44
#2023-12-29|3819.66
#2024-01-01| .
#2024-01-02|3835.13
#2024-01-03|3767.50
#2024-01-04|3800.89
#2024-01-05|3767.97
#2024-01-08|3779.12
#2024-01-09|3729.56
#2024-01-10|3673.03
#2024-01-11|3649.60
#2024-01-12|3695.47
#2024-01-15|3653.34
#2024-01-16|3607.34
#2024-01-17|3558.18
#2024-01-18|3567.83
#2024-01-19|3524.47
#2024-01-22|3546.36
#2024-01-23|3574.87
#2024-01-24|3593.89
#2024-01-25|3588.63
#2024-01-26|3629.55
#2024-01-29|3668.27
#2024-01-30|3620.39
#2024-01-31|3682.94
#2024-02-01|3665.55
#2024-02-02|3646.10
#2024-02-05|3606.44
#2024-02-06|3661.79
#2024-02-07|3644.26
#2024-02-08|3671.01
#2024-02-09|3637.60
#2024-02-12|3672.70
#2024-02-13|3613.98
#2024-02-14|3640.13
#2024-02-15|3687.21
#2024-02-16|3726.74
#2024-02-19|3729.35
#2024-02-20|3697.54
#2024-02-21|3701.56
#2024-02-22|3675.81
#2024-02-23|3682.11
#2024-02-26|3638.55
#2024-02-27|3729.09
#2024-02-28|3730.17
#2024-02-29|3730.09
#2024-03-01|3741.34
#2024-03-04|3700.86
#2024-03-05|3648.23
#2024-03-06|3651.65
#2024-03-07|3697.90
#2024-03-08|3704.46
#2024-03-11|3720.36
#2024-03-12|3807.69
#2024-03-13|3854.91
#2024-03-14|3840.07
#2024-03-15|3883.18
#2024-03-18|3841.96
#2024-03-19|3839.78
#2024-03-20|3870.95
#2024-03-21|3996.35
#2024-03-22|4000.63
#2024-03-25|3983.21
#2024-03-26|4021.54
#2024-03-27|4012.02
#2024-03-28|3981.85
#2024-03-29| .
#2024-04-01| .
#2024-04-02|3970.85
#2024-04-03|3967.47
#2024-04-04|4008.46
#2024-04-05|4013.33
#2024-04-08|4012.88
#2024-04-09|4026.29
#2024-04-10|4020.92
#2024-04-11|3971.88
#2024-04-12|3978.86
#2024-04-15|3978.94
#2024-04-16|3904.76
#2024-04-17|3913.06
#2024-04-18|3922.48
#2024-04-19|3915.66
#2024-04-22|3919.77
#2024-04-23|3922.78
#2024-04-24|3951.06
#2024-04-25|3951.04
#2024-04-26|3994.89
#2024-04-29|4078.82
#2024-04-30|4083.45
#2024-05-01| .
#2024-05-02|4052.16
#2024-05-03|4061.49
#2024-05-06|4088.98
#2024-05-07|4131.27
#2024-05-08|4110.66
#2024-05-09| .
#2024-05-10|4166.02
#2024-05-13|4142.46
#2024-05-14|4192.51
#2024-05-15|4180.06
#2024-05-16|4161.10
#2024-05-17|4178.03
#2024-05-20|4235.39
#2024-05-21|4280.27
#2024-05-22|4205.12
#2024-05-23|4186.12
#2024-05-24|4151.42
#2024-05-27|4162.49
#2024-05-28|4154.13
#2024-05-29|4092.54
#2024-05-30|4109.68
#2024-05-31|4126.78
#2024-06-03|4082.66
#2024-06-04|4029.68
#2024-06-05|4026.79
#2024-06-06| .
#2024-06-07|4016.74
#2024-06-10|4014.99
#2024-06-11|3961.34
#2024-06-12|3987.38
#2024-06-13|3950.54
#2024-06-14|3881.89
#2024-06-17|3885.34
#2024-06-18|3887.14
#2024-06-19|3891.91
#2024-06-20|3955.56
#2024-06-21| .
#2024-06-24|3943.68
#2024-06-25|3895.49
#2024-06-26|3865.09
#2024-06-27|3871.85
#2024-06-28|3896.96
#2024-07-01|3909.52
#2024-07-02|3862.32
#2024-07-03|3902.60
#2024-07-04|3933.35
#2024-07-05|3902.62
#2024-07-08|3917.22
#2024-07-09|3886.07
#2024-07-10|3893.22
#2024-07-11|3911.33
#2024-07-12|4013.19
#2024-07-15|3961.73
#2024-07-16|3957.99
#2024-07-17|3959.73
#2024-07-18|3939.18
#2024-07-19|3829.58
#2024-07-22|3887.76
#2024-07-23|3855.51
#2024-07-24|3805.68
#2024-07-25|3810.11
#2024-07-26|3764.58
#2024-07-29|3774.56
#2024-07-30|3765.55
#2024-07-31|3793.45
#2024-08-01|3701.85
#2024-08-02|3621.83
#2024-08-05|3548.42
#2024-08-06|3523.78
#2024-08-07|3552.25
#2024-08-08|3542.66
#2024-08-09|3547.01
#2024-08-12|3563.49
#2024-08-13|3542.08
#2024-08-14|3536.87
#2024-08-15|3593.56
#2024-08-16|3586.68
#2024-08-19|3620.38
#2024-08-20|3602.75
#2024-08-21|3612.41
#2024-08-22|3576.67
#2024-08-23|3622.33
#2024-08-26|3625.98
#2024-08-27|3607.91
#2024-08-28|3588.06
#2024-08-29|3632.37
#2024-08-30|3671.68
#2024-09-02|3652.90
#2024-09-03|3551.10
#2024-09-04|3489.49
#2024-09-05|3493.15
#2024-09-06|3453.63
#2024-09-09|3472.23
#2024-09-10|3487.28
#2024-09-11|3482.31
#2024-09-12|3512.11
#2024-09-13|3543.15
#2024-09-16|3546.05
#2024-09-17|3603.22
#2024-09-18|3594.92
#2024-09-19|3680.39
#2024-09-20|3582.32
#2024-09-23|3591.21
#2024-09-24|3674.26
#2024-09-25|3708.06
#2024-09-26|3804.67
#2024-09-27|3816.33
#2024-09-30|3793.09
#2024-10-01|3764.52
#2024-10-02|3767.06
#2024-10-03|3765.46
#2024-10-04|3817.35
#2024-10-07|3789.12
#2024-10-08|3703.56
#2024-10-09|3739.29
#2024-10-10|3689.36
#2024-10-11|3734.63
#2024-10-14|3700.73
#2024-10-15|3639.60
#2024-10-16|3617.15
#2024-10-17|3611.96
#2024-10-18|3664.28
#2024-10-21|3634.80
#2024-10-22|3665.30
#2024-10-23|3650.23
#2024-10-24|3622.09
#2024-10-25|3713.26
#2024-10-28|3701.31
#2024-10-29|3695.40
#2024-10-30|3656.08
#2024-10-31|3621.18
#2024-11-01|3628.17
#2024-11-04|3672.24
#2024-11-05|3704.19
#2024-11-06|3686.82
#2024-11-07|3777.76
#2024-11-08|3717.19
#2024-11-11|3704.93
#2024-11-12|3595.65
#2024-11-13|3587.27
#2024-11-14|3614.94
#2024-11-15|3628.28
#2024-11-18|3631.47
#2024-11-19|3617.62
#2024-11-20|3597.66
#2024-11-21|3595.51
#2024-11-22|3642.95
#2024-11-25|3691.78
#2024-11-26|3609.18
#2024-11-27|3612.20
#2024-11-28|3626.94
#2024-11-29|3650.60
#2024-12-02|3694.63
#2024-12-03|3723.74
#2024-12-04|3756.44
#2024-12-05|3751.97
#2024-12-06|3751.39
#2024-12-09|3813.09
#2024-12-10|3773.10
#2024-12-11|3771.54
#2024-12-12|3729.12
#2024-12-13|3682.69
#2024-12-16|3662.92
#2024-12-17|3641.73
#2024-12-18|3606.66
#2024-12-19|3512.09
#2024-12-20|3519.64
#2024-12-23|3520.86
#2024-12-24| .
#2024-12-25| .
#2024-12-26| .
#2024-12-27|3574.80
#2024-12-30|3568.63
#2024-12-31| .
#2025-01-01| .
#2025-01-02|3612.36
#2025-01-03|3585.58
#2025-01-06| .
#2025-01-07|3638.17
#2025-01-08|3604.04
#2025-01-09|3648.08
#2025-01-10|3601.50
#2025-01-13|3635.38
#2025-01-14|3619.28
#2025-01-15|3680.97
#2025-01-16|3678.69
#2025-01-17|3726.50
#2025-01-20|3746.76
#2025-01-21|3758.33
#2025-01-22|3722.06
#2025-01-23|3744.83
#2025-01-24|3820.29
#2025-01-27|3799.90
#2025-01-28|3792.37
#2025-01-29|3821.37
#2025-01-30|3864.31
#2025-01-31|3864.12
#2025-02-03|3838.56
#2025-02-04|3845.99
#2025-02-05|3831.92
#2025-02-06|3972.93
#2025-02-07|3921.97
#2025-02-10|3943.23
#2025-02-11|3916.45
#2025-02-12|3949.84
#2025-02-13|4049.76
#2025-02-14|4066.87
#2025-02-17|4103.82
#2025-02-18|4094.22
#2025-02-19|4023.34
#2025-02-20|4068.62
#2025-02-21|4063.42
#2025-02-24|4042.81
#2025-02-25|4036.93
#2025-02-26|4068.22
#2025-02-27|4040.40
#2025-02-28|4027.41
#2025-03-03|4057.29
#2025-03-04|3926.71
#2025-03-05|4033.62
#2025-03-06|4097.85
#2025-03-07|4064.46
#2025-03-10|4004.52
#2025-03-11|3935.81
#2025-03-12|3911.99
#2025-03-13|3932.53
#2025-03-14|3997.73
#2025-03-17|4002.78
#2025-03-18|4037.65
#2025-03-19|3988.60
#2025-03-20|3966.90
#2025-03-21|3877.13
#2025-03-24|3844.74
#2025-03-25|3837.66
#2025-03-26|3785.75
#2025-03-27|3727.72
#2025-03-28|3682.87
#2025-03-31|3600.92
#2025-04-01|3647.92
#2025-04-02|3626.69
#2025-04-03|3469.77
#2025-04-04|3343.29
#2025-04-07|3202.56
#2025-04-08|3258.37
#2025-04-09|3160.85
#2025-04-10|3266.17
#2025-04-11|3276.98
#2025-04-14|3375.66
#2025-04-15|3393.46
#2025-04-16|3362.08
#2025-04-17|3333.83
#2025-04-18| .
#2025-04-21| .
#2025-04-22|3374.36
#2025-04-23|3445.91
#2025-04-24|3460.75
#2025-04-25|3478.24
#2025-04-28|3495.28
#2025-04-29|3484.00
#2025-04-30|3502.02
#2025-05-01| .
#2025-05-02|3539.35
#2025-05-05|3527.60
#2025-05-06|3481.73
#2025-05-07|3511.36
#2025-05-08|3564.06
#2025-05-09|3583.64
#2025-05-12|3713.43
#2025-05-13|3711.17
#2025-05-14|3711.57
#2025-05-15|3706.84
#2025-05-16|3678.09
#2025-05-19|3686.36
#2025-05-20|3729.73
#2025-05-21|3721.76
#2025-05-22|3655.82
#2025-05-23|3631.12
#2025-05-26|3692.67
#2025-05-27|3694.35
#2025-05-28|3676.66
#2025-05-29| .
#2025-05-30|3647.34
#2025-06-02|3658.26
#2025-06-03|3630.83
#2025-06-04|3664.85
#2025-06-05|3690.70
#2025-06-06| .
#2025-06-09|3665.92
#2025-06-10|3703.39
#2025-06-11|3663.24
#2025-06-12|3625.12
#2025-06-13|3557.44
#2025-06-16|3589.89
#2025-06-17|3547.70
#2025-06-18|3565.90
#2025-06-19|3548.90
#2025-06-20| .
#2025-06-23|3541.72
#2025-06-24|3547.79
#2025-06-25|3513.89
#2025-06-26|3583.09
#2025-06-27|3636.70
#2025-06-30|3592.89
#2025-07-01|3588.57
#2025-07-02|3703.26
#2025-07-03|3675.41
#2025-07-04|3636.46
#2025-07-07|3612.19
#2025-07-08|3647.98
#2025-07-09|3659.34
#2025-07-10|3748.53
#2025-07-11|3707.04
#2025-07-14|3678.44
#2025-07-15|3692.09
#2025-07-16|3677.79
#2025-07-17|3702.29
#2025-07-18|3626.98
#2025-07-21|3715.94
#2025-07-22|3693.14
#2025-07-23|3704.13
#2025-07-24|3689.14
#2025-07-25|3737.75
#2025-07-28|3703.79
#2025-07-29|3670.73
#2025-07-30|3661.25
#2025-07-31|3586.13
#2025-08-01|3545.81
#2025-08-04|3556.51
#2025-08-05|3598.36
#2025-08-06|3609.13
#2025-08-07|3695.24
#2025-08-08|3738.08
#2025-08-11|3688.38
#2025-08-12|3718.62
#2025-08-13|3715.02
#2025-08-14|3677.87
#2025-08-15|3697.58
#2025-08-18|3643.49
#2025-08-19|3724.72
#2025-08-20|3721.48
#2025-08-21|3712.51
#2025-08-22|3815.38
#2025-08-25|3802.46
#2025-08-26|3788.55
#2025-08-27|3751.86
#2025-08-28|3753.01
#2025-08-29|3735.28
#2025-09-01|3726.68
#2025-09-02|3662.26
#2025-09-03|3696.31
#2025-09-04|3681.25
#2025-09-05|3715.72
#2025-09-08|3732.26
#2025-09-09|3714.80
#2025-09-10|3684.98
#2025-09-11|3673.44
#2025-09-12|3677.91
#2025-09-15|3697.93
#2025-09-16|3699.55
#2025-09-17|3687.14
#2025-09-18|3672.41
#2025-09-19|3673.63
#2025-09-22|3703.36
#2025-09-23|3740.94
#2025-09-24|3732.97
#2025-09-25|3705.97
#2025-09-26|3736.52
#2025-09-29|3778.06
#2025-09-30|3777.27
#2025-10-01|3840.39
#2025-10-02|3845.89
#2025-10-03|3915.90
#2025-10-06|3906.93
#2025-10-07|3878.14
#2025-10-08|3910.89
#2025-10-09|3907.59
#2025-10-10|3828.35
#2025-10-13|3882.81
#2025-10-14|3849.21
#2025-10-15|3867.07
#2025-10-16|3875.33
#2025-10-17|3846.75
#2025-10-20|3907.93
#2025-10-21|3882.20
#2025-10-22|3906.46
#2025-10-23|3975.06
#2025-10-24|4026.29
#2025-10-27|4039.75
#2025-10-28|4069.75
#2025-10-29|4036.84
#2025-10-30|4040.39
#2025-10-31|4028.21
#2025-11-03|4012.73
#2025-11-04|3951.85
#2025-11-05|3993.18
#2025-11-06|4006.51
#2025-11-07|4007.70
#2025-11-10|4049.58
#2025-11-11|4027.53
#2025-11-12|4050.71
#2025-11-13|4041.95
#2025-11-14|3993.76
#2025-11-17|3967.80
#2025-11-18|3883.05
#2025-11-19|3940.75
#2025-11-20|3926.88
#2025-11-21|3919.36
#2025-11-24|3981.26
#2025-11-25|4035.55
#2025-11-26|4084.94
#2025-11-27|4082.45
#2025-11-28|4115.18
#2025-12-01|4118.09
#2025-12-02|4088.91
#2025-12-03|4121.19
#2025-12-04|4184.38
#2025-12-05|4163.16
#2025-12-08|4164.94
#2025-12-09|4140.36
#2025-12-10|4153.90
#2025-12-11|4194.09
#2025-12-12|4179.96
#2025-12-15|4188.90
#2025-12-16|4169.62
#2025-12-17|4172.98
#2025-12-18|4219.25
#2025-12-19|4213.39
#2025-12-22|4221.73
#2025-12-23|4226.04
#2025-12-24| .
#2025-12-25| .
#2025-12-26| .
#2025-12-29|4273.20
#2025-12-30|4309.44
#2025-12-31| .
#2026-01-01| .
#2026-01-02|4350.36
#2026-01-05|4369.71
#2026-01-06| .
#2026-01-07|4431.58
#2026-01-08|4382.66
#2026-01-09|4466.44
#2026-01-12|4470.60
#2026-01-13|4507.04
#2026-01-14|4521.72
#2026-01-15|4559.61
#2026-01-16|4495.88
#2026-01-19|4462.58
#2026-01-20|4398.63
#2026-01-21|4463.77
#2026-01-22|4501.85
#2026-01-23|4537.40
#2026-01-26|4602.18
#2026-01-27|4546.03
#2026-01-28|4562.46
#2026-01-29|4521.09
#2026-01-30|4348.86
#2026-02-02|4383.35
#2026-02-03|4480.98
#2026-02-04|4482.52
#2026-02-05|4422.66
#2026-02-06|4467.91
#2026-02-09|4524.38
#2026-02-10|4560.21
#2026-02-11|4666.96
#2026-02-12|4598.50
#2026-02-13|4589.63
#2026-02-16|4551.00
#2026-02-17|4491.47
#2026-02-18|4577.32
#2026-02-19|4570.84
#2026-02-20|4632.39
#2026-02-23|4664.71
#2026-02-24|4751.16
#2026-02-25|4802.65
#2026-02-26|4768.24
#2026-02-27|4798.25
#2026-03-02|4641.24
#2026-03-03|4478.96
#2026-03-04|4536.23
#2026-03-05|4454.55
#2026-03-06|4393.82
#2026-03-09|4274.23
#2026-03-10|4454.95
#2026-03-11|4410.59
#2026-03-12|4393.16
#2026-03-13|4276.72
#2026-03-16|4275.95
#2026-03-17|4235.79
#2026-03-18|4233.10
#2026-03-19|4011.72
#2026-03-20|3947.49
#2026-03-23|4023.92
#2026-03-24|4069.78
#2026-03-25|4165.08
#2026-03-26|3943.97
#2026-03-27|3899.05
#2026-03-30|3909.68
#2026-03-31|4014.84
#2026-04-01|4129.74
#2026-04-02|4063.45