Table Data - OMX Stockholm Basic Materials Price Index
| Title | OMX Stockholm Basic Materials Price Index |
|---|---|
| Series ID | NASDAQSX55PI |
| 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 2026-04-07 |
| Last Updated | 2026-04-07 11:05 PM CDT |
| Notes | For more information about this series, see: SX55PI Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2000-01-03 | 715.58 |
| 2000-01-04 | 700.75 |
| 2000-01-05 | 688.36 |
| 2000-01-06 | . |
| 2000-01-07 | 726.52 |
| 2000-01-10 | 731.83 |
| 2000-01-11 | 720.97 |
| 2000-01-12 | 710.02 |
| 2000-01-13 | 702.44 |
| 2000-01-14 | 703.37 |
| 2000-01-17 | 708.63 |
| 2000-01-18 | 697.91 |
| 2000-01-19 | 691.18 |
| 2000-01-20 | 682.99 |
| 2000-01-21 | 674.51 |
| 2000-01-24 | 667.59 |
| 2000-01-25 | 650.94 |
| 2000-01-26 | 657.03 |
| 2000-01-27 | 666.45 |
| 2000-01-28 | 667.05 |
| 2000-01-31 | 650.94 |
| 2000-02-01 | 651.35 |
| 2000-02-02 | 651.84 |
| 2000-02-03 | 656.42 |
| 2000-02-04 | 658.98 |
| 2000-02-07 | 680.10 |
| 2000-02-08 | 682.21 |
| 2000-02-09 | 671.28 |
| 2000-02-10 | 657.63 |
| 2000-02-11 | 656.20 |
| 2000-02-14 | 643.35 |
| 2000-02-15 | 637.48 |
| 2000-02-16 | 639.26 |
| 2000-02-17 | 639.99 |
| 2000-02-18 | 626.18 |
| 2000-02-21 | 613.20 |
| 2000-02-22 | 579.37 |
| 2000-02-23 | 576.47 |
| 2000-02-24 | 567.14 |
| 2000-02-25 | 578.97 |
| 2000-02-28 | 570.71 |
| 2000-02-29 | 563.29 |
| 2000-03-01 | 561.74 |
| 2000-03-02 | 560.34 |
| 2000-03-03 | 558.83 |
| 2000-03-06 | 546.30 |
| 2000-03-07 | 552.59 |
| 2000-03-08 | 544.07 |
| 2000-03-09 | 549.04 |
| 2000-03-10 | 562.01 |
| 2000-03-13 | 566.82 |
| 2000-03-14 | 569.58 |
| 2000-03-15 | 560.34 |
| 2000-03-16 | 612.40 |
| 2000-03-17 | 598.30 |
| 2000-03-20 | 595.71 |
| 2000-03-21 | 592.38 |
| 2000-03-22 | 583.51 |
| 2000-03-23 | 568.87 |
| 2000-03-24 | 578.32 |
| 2000-03-27 | 577.12 |
| 2000-03-28 | 572.78 |
| 2000-03-29 | 563.52 |
| 2000-03-30 | 565.20 |
| 2000-03-31 | 572.48 |
| 2000-04-03 | 574.73 |
| 2000-04-04 | 591.73 |
| 2000-04-05 | 581.66 |
| 2000-04-06 | 582.00 |
| 2000-04-07 | 573.76 |
| 2000-04-10 | 568.84 |
| 2000-04-11 | 566.40 |
| 2000-04-12 | 572.33 |
| 2000-04-13 | 565.58 |
| 2000-04-14 | 557.86 |
| 2000-04-17 | 537.58 |
| 2000-04-18 | 544.99 |
| 2000-04-19 | 540.91 |
| 2000-04-20 | 535.75 |
| 2000-04-21 | . |
| 2000-04-24 | . |
| 2000-04-25 | 547.70 |
| 2000-04-26 | 558.63 |
| 2000-04-27 | 557.91 |
| 2000-04-28 | 558.15 |
| 2000-05-01 | . |
| 2000-05-02 | 564.15 |
| 2000-05-03 | 566.49 |
| 2000-05-04 | 572.68 |
| 2000-05-05 | 573.76 |
| 2000-05-08 | 569.91 |
| 2000-05-09 | 570.14 |
| 2000-05-10 | 572.16 |
| 2000-05-11 | 573.62 |
| 2000-05-12 | 577.23 |
| 2000-05-15 | 571.86 |
| 2000-05-16 | 571.69 |
| 2000-05-17 | 574.36 |
| 2000-05-18 | 581.06 |
| 2000-05-19 | 576.06 |
| 2000-05-22 | 568.96 |
| 2000-05-23 | 563.24 |
| 2000-05-24 | 545.17 |
| 2000-05-25 | 550.24 |
| 2000-05-26 | 544.74 |
| 2000-05-29 | 541.68 |
| 2000-05-30 | 547.59 |
| 2000-05-31 | 555.13 |
| 2000-06-01 | . |
| 2000-06-02 | 548.50 |
| 2000-06-05 | 538.55 |
| 2000-06-06 | 537.92 |
| 2000-06-07 | 536.67 |
| 2000-06-08 | 528.94 |
| 2000-06-09 | 528.39 |
| 2000-06-12 | . |
| 2000-06-13 | 520.10 |
| 2000-06-14 | 514.84 |
| 2000-06-15 | 501.79 |
| 2000-06-16 | 507.30 |
| 2000-06-19 | 495.97 |
| 2000-06-20 | 497.04 |
| 2000-06-21 | 499.94 |
| 2000-06-22 | 498.09 |
| 2000-06-23 | . |
| 2000-06-26 | 500.04 |
| 2000-06-27 | 499.23 |
| 2000-06-28 | 498.46 |
| 2000-06-29 | 495.80 |
| 2000-06-30 | 502.98 |
| 2000-07-03 | 505.22 |
| 2000-07-04 | 513.87 |
| 2000-07-05 | 516.04 |
| 2000-07-06 | 525.69 |
| 2000-07-07 | 523.33 |
| 2000-07-10 | 524.07 |
| 2000-07-11 | 527.83 |
| 2000-07-12 | 542.06 |
| 2000-07-13 | 542.98 |
| 2000-07-14 | 545.10 |
| 2000-07-17 | 540.98 |
| 2000-07-18 | 542.57 |
| 2000-07-19 | 542.68 |
| 2000-07-20 | 539.82 |
| 2000-07-21 | 538.91 |
| 2000-07-24 | 542.40 |
| 2000-07-25 | 545.84 |
| 2000-07-26 | 548.02 |
| 2000-07-27 | 536.87 |
| 2000-07-28 | 538.18 |
| 2000-07-31 | 536.58 |
| 2000-08-01 | 530.98 |
| 2000-08-02 | 521.15 |
| 2000-08-03 | 515.03 |
| 2000-08-04 | 518.81 |
| 2000-08-07 | 516.46 |
| 2000-08-08 | 511.37 |
| 2000-08-09 | 518.63 |
| 2000-08-10 | 521.51 |
| 2000-08-11 | 519.04 |
| 2000-08-14 | 518.96 |
| 2000-08-15 | 514.78 |
| 2000-08-16 | 515.59 |
| 2000-08-17 | 516.68 |
| 2000-08-18 | 515.58 |
| 2000-08-21 | 515.38 |
| 2000-08-22 | 513.34 |
| 2000-08-23 | 508.11 |
| 2000-08-24 | 509.04 |
| 2000-08-25 | 506.30 |
| 2000-08-28 | 505.12 |
| 2000-08-29 | 510.21 |
| 2000-08-30 | 515.93 |
| 2000-08-31 | 521.12 |
| 2000-09-01 | 524.60 |
| 2000-09-04 | 529.89 |
| 2000-09-05 | 536.18 |
| 2000-09-06 | 552.62 |
| 2000-09-07 | 555.50 |
| 2000-09-08 | 553.05 |
| 2000-09-11 | 545.55 |
| 2000-09-12 | 545.45 |
| 2000-09-13 | 540.92 |
| 2000-09-14 | 542.98 |
| 2000-09-15 | 542.37 |
| 2000-09-18 | 543.02 |
| 2000-09-19 | 538.30 |
| 2000-09-20 | 531.10 |
| 2000-09-21 | 522.43 |
| 2000-09-22 | 520.18 |
| 2000-09-25 | 528.40 |
| 2000-09-26 | 517.69 |
| 2000-09-27 | 523.71 |
| 2000-09-28 | 516.84 |
| 2000-09-29 | 521.09 |
| 2000-10-02 | 529.62 |
| 2000-10-03 | 534.14 |
| 2000-10-04 | 534.11 |
| 2000-10-05 | 536.88 |
| 2000-10-06 | 532.32 |
| 2000-10-09 | 528.38 |
| 2000-10-10 | 521.13 |
| 2000-10-11 | 514.09 |
| 2000-10-12 | 510.58 |
| 2000-10-13 | 507.62 |
| 2000-10-16 | 507.10 |
| 2000-10-17 | 506.38 |
| 2000-10-18 | 501.30 |
| 2000-10-19 | 514.68 |
| 2000-10-20 | 524.61 |
| 2000-10-23 | 526.20 |
| 2000-10-24 | 553.10 |
| 2000-10-25 | 557.66 |
| 2000-10-26 | 550.87 |
| 2000-10-27 | 553.60 |
| 2000-10-30 | 552.48 |
| 2000-10-31 | 577.71 |
| 2000-11-01 | 584.81 |
| 2000-11-02 | 580.88 |
| 2000-11-03 | 585.58 |
| 2000-11-06 | 589.91 |
| 2000-11-07 | 590.95 |
| 2000-11-08 | 592.04 |
| 2000-11-09 | 589.77 |
| 2000-11-10 | 577.38 |
| 2000-11-13 | 561.09 |
| 2000-11-14 | 564.19 |
| 2000-11-15 | 566.87 |
| 2000-11-16 | 560.49 |
| 2000-11-17 | 561.83 |
| 2000-11-20 | 558.12 |
| 2000-11-21 | 560.76 |
| 2000-11-22 | 563.68 |
| 2000-11-23 | 572.57 |
| 2000-11-24 | 575.52 |
| 2000-11-27 | 578.00 |
| 2000-11-28 | 575.47 |
| 2000-11-29 | 572.47 |
| 2000-11-30 | 565.35 |
| 2000-12-01 | 568.68 |
| 2000-12-04 | 569.68 |
| 2000-12-05 | 574.79 |
| 2000-12-06 | 579.21 |
| 2000-12-07 | 577.35 |
| 2000-12-08 | 594.57 |
| 2000-12-11 | 608.37 |
| 2000-12-12 | 600.31 |
| 2000-12-13 | 603.20 |
| 2000-12-14 | 594.41 |
| 2000-12-15 | 590.75 |
| 2000-12-18 | 588.62 |
| 2000-12-19 | 589.03 |
| 2000-12-20 | 578.96 |
| 2000-12-21 | 587.76 |
| 2000-12-22 | 595.40 |
| 2000-12-25 | . |
| 2000-12-26 | . |
| 2000-12-27 | 595.88 |
| 2000-12-28 | 605.03 |
| 2000-12-29 | 611.72 |
| 2001-01-01 | . |
| 2001-01-02 | 609.66 |
| 2001-01-03 | 584.33 |
| 2001-01-04 | 590.76 |
| 2001-01-05 | 601.41 |
| 2001-01-08 | 598.97 |
| 2001-01-09 | 589.04 |
| 2001-01-10 | 589.16 |
| 2001-01-11 | 575.31 |
| 2001-01-12 | 573.38 |
| 2001-01-15 | 571.23 |
| 2001-01-16 | 565.99 |
| 2001-01-17 | 572.24 |
| 2001-01-18 | 570.13 |
| 2001-01-19 | 566.29 |
| 2001-01-22 | 571.47 |
| 2001-01-23 | 575.19 |
| 2001-01-24 | 576.48 |
| 2001-01-25 | 579.93 |
| 2001-01-26 | 579.10 |
| 2001-01-29 | 574.57 |
| 2001-01-30 | 578.82 |
| 2001-01-31 | 599.04 |
| 2001-02-01 | 602.71 |
| 2001-02-02 | 609.52 |
| 2001-02-05 | 605.05 |
| 2001-02-06 | 602.00 |
| 2001-02-07 | 591.03 |
| 2001-02-08 | 588.29 |
| 2001-02-09 | 583.10 |
| 2001-02-12 | 589.30 |
| 2001-02-13 | 592.59 |
| 2001-02-14 | 591.92 |
| 2001-02-15 | 595.76 |
| 2001-02-16 | 596.63 |
| 2001-02-19 | 599.21 |
| 2001-02-20 | 604.16 |
| 2001-02-21 | 606.59 |
| 2001-02-22 | 603.83 |
| 2001-02-23 | 605.83 |
| 2001-02-26 | 604.74 |
| 2001-02-27 | 611.79 |
| 2001-02-28 | 618.16 |
| 2001-03-01 | 607.75 |
| 2001-03-02 | 613.79 |
| 2001-03-05 | 620.36 |
| 2001-03-06 | 625.08 |
| 2001-03-07 | 618.67 |
| 2001-03-08 | 619.13 |
| 2001-03-09 | 618.50 |
| 2001-03-12 | 624.63 |
| 2001-03-13 | 622.35 |
| 2001-03-14 | 612.04 |
| 2001-03-15 | 618.92 |
| 2001-03-16 | 615.70 |
| 2001-03-19 | 612.11 |
| 2001-03-20 | 603.85 |
| 2001-03-21 | 560.38 |
| 2001-03-22 | 541.50 |
| 2001-03-23 | 538.52 |
| 2001-03-26 | 540.84 |
| 2001-03-27 | 559.24 |
| 2001-03-28 | 551.80 |
| 2001-03-29 | 547.33 |
| 2001-03-30 | 551.10 |
| 2001-04-02 | 551.18 |
| 2001-04-03 | 542.47 |
| 2001-04-04 | 540.55 |
| 2001-04-05 | 550.14 |
| 2001-04-06 | 548.42 |
| 2001-04-09 | 561.87 |
| 2001-04-10 | 570.45 |
| 2001-04-11 | 579.86 |
| 2001-04-12 | 567.14 |
| 2001-04-13 | . |
| 2001-04-16 | . |
| 2001-04-17 | 573.85 |
| 2001-04-18 | 579.72 |
| 2001-04-19 | 584.25 |
| 2001-04-20 | 584.92 |
| 2001-04-23 | 582.05 |
| 2001-04-24 | 588.40 |
| 2001-04-25 | 588.39 |
| 2001-04-26 | 596.17 |
| 2001-04-27 | 605.74 |
| 2001-04-30 | 619.25 |
| 2001-05-01 | . |
| 2001-05-02 | 613.80 |
| 2001-05-03 | 606.80 |
| 2001-05-04 | 605.44 |
| 2001-05-07 | 610.73 |
| 2001-05-08 | 602.53 |
| 2001-05-09 | 602.16 |
| 2001-05-10 | 612.99 |
| 2001-05-11 | 614.07 |
| 2001-05-14 | 617.78 |
| 2001-05-15 | 624.50 |
| 2001-05-16 | 631.21 |
| 2001-05-17 | 648.67 |
| 2001-05-18 | 654.78 |
| 2001-05-21 | 659.40 |
| 2001-05-22 | 655.71 |
| 2001-05-23 | 642.16 |
| 2001-05-24 | . |
| 2001-05-25 | 645.27 |
| 2001-05-28 | 643.65 |
| 2001-05-29 | 648.87 |
| 2001-05-30 | 643.88 |
| 2001-05-31 | 654.72 |
| 2001-06-01 | 655.34 |
| 2001-06-04 | . |
| 2001-06-05 | 667.43 |
| 2001-06-06 | 663.31 |
| 2001-06-07 | 661.84 |
| 2001-06-08 | 660.38 |
| 2001-06-11 | 654.91 |
| 2001-06-12 | 652.10 |
| 2001-06-13 | 639.99 |
| 2001-06-14 | 623.07 |
| 2001-06-15 | 611.95 |
| 2001-06-18 | 610.42 |
| 2001-06-19 | 612.69 |
| 2001-06-20 | 604.27 |
| 2001-06-21 | 618.16 |
| 2001-06-22 | . |
| 2001-06-25 | 632.50 |
| 2001-06-26 | 623.21 |
| 2001-06-27 | 628.52 |
| 2001-06-28 | 635.77 |
| 2001-06-29 | 631.79 |
| 2001-07-02 | 638.21 |
| 2001-07-03 | 633.43 |
| 2001-07-04 | 633.19 |
| 2001-07-05 | 635.65 |
| 2001-07-06 | 630.11 |
| 2001-07-09 | 634.42 |
| 2001-07-10 | 635.44 |
| 2001-07-11 | 632.42 |
| 2001-07-12 | 629.68 |
| 2001-07-13 | 627.86 |
| 2001-07-16 | 623.04 |
| 2001-07-17 | 619.09 |
| 2001-07-18 | 614.80 |
| 2001-07-19 | 628.05 |
| 2001-07-20 | 626.57 |
| 2001-07-23 | 619.61 |
| 2001-07-24 | 614.19 |
| 2001-07-25 | 604.16 |
| 2001-07-26 | 600.29 |
| 2001-07-27 | 608.25 |
| 2001-07-30 | 610.86 |
| 2001-07-31 | 612.11 |
| 2001-08-01 | 611.58 |
| 2001-08-02 | 613.77 |
| 2001-08-03 | 620.85 |
| 2001-08-06 | 621.97 |
| 2001-08-07 | 615.54 |
| 2001-08-08 | 616.27 |
| 2001-08-09 | 617.91 |
| 2001-08-10 | 622.72 |
| 2001-08-13 | 625.29 |
| 2001-08-14 | 627.45 |
| 2001-08-15 | 633.55 |
| 2001-08-16 | 631.28 |
| 2001-08-17 | 628.47 |
| 2001-08-20 | 623.15 |
| 2001-08-21 | 625.83 |
| 2001-08-22 | 638.44 |
| 2001-08-23 | 641.45 |
| 2001-08-24 | 647.31 |
| 2001-08-27 | 650.30 |
| 2001-08-28 | 654.09 |
| 2001-08-29 | 647.20 |
| 2001-08-30 | 642.96 |
| 2001-08-31 | 637.41 |
| 2001-09-03 | 632.24 |
| 2001-09-04 | 646.89 |
| 2001-09-05 | 648.89 |
| 2001-09-06 | 646.17 |
| 2001-09-07 | 640.73 |
| 2001-09-10 | 633.83 |
| 2001-09-11 | 594.13 |
| 2001-09-12 | 607.22 |
| 2001-09-13 | 605.01 |
| 2001-09-14 | 592.50 |
| 2001-09-17 | 585.55 |
| 2001-09-18 | 580.42 |
| 2001-09-19 | 580.52 |
| 2001-09-20 | 561.31 |
| 2001-09-21 | 557.64 |
| 2001-09-24 | 569.42 |
| 2001-09-25 | 580.51 |
| 2001-09-26 | 584.68 |
| 2001-09-27 | 596.40 |
| 2001-09-28 | 625.65 |
| 2001-10-01 | 623.12 |
| 2001-10-02 | 618.49 |
| 2001-10-03 | 622.32 |
| 2001-10-04 | 642.21 |
| 2001-10-05 | 650.42 |
| 2001-10-08 | 646.98 |
| 2001-10-09 | 642.10 |
| 2001-10-10 | 651.34 |
| 2001-10-11 | 662.64 |
| 2001-10-12 | 650.83 |
| 2001-10-15 | 649.83 |
| 2001-10-16 | 648.44 |
| 2001-10-17 | 653.10 |
| 2001-10-18 | 648.81 |
| 2001-10-19 | 642.01 |
| 2001-10-22 | 644.28 |
| 2001-10-23 | 655.42 |
| 2001-10-24 | 658.85 |
| 2001-10-25 | 662.85 |
| 2001-10-26 | 661.98 |
| 2001-10-29 | 659.86 |
| 2001-10-30 | 658.19 |
| 2001-10-31 | 669.20 |
| 2001-11-01 | 662.83 |
| 2001-11-02 | 657.83 |
| 2001-11-05 | 661.90 |
| 2001-11-06 | 662.50 |
| 2001-11-07 | 671.75 |
| 2001-11-08 | 686.13 |
| 2001-11-09 | 680.72 |
| 2001-11-12 | 676.83 |
| 2001-11-13 | 690.54 |
| 2001-11-14 | 682.37 |
| 2001-11-15 | 698.24 |
| 2001-11-16 | 697.67 |
| 2001-11-19 | 704.18 |
| 2001-11-20 | 689.85 |
| 2001-11-21 | 682.90 |
| 2001-11-22 | 698.57 |
| 2001-11-23 | 698.55 |
| 2001-11-26 | 697.04 |
| 2001-11-27 | 695.70 |
| 2001-11-28 | 691.73 |
| 2001-11-29 | 687.69 |
| 2001-11-30 | 692.00 |
| 2001-12-03 | 695.12 |
| 2001-12-04 | 693.99 |
| 2001-12-05 | 696.96 |
| 2001-12-06 | 696.80 |
| 2001-12-07 | 693.37 |
| 2001-12-10 | 682.45 |
| 2001-12-11 | 681.61 |
| 2001-12-12 | 677.12 |
| 2001-12-13 | 670.48 |
| 2001-12-14 | 672.60 |
| 2001-12-17 | 675.35 |
| 2001-12-18 | 682.85 |
| 2001-12-19 | 682.71 |
| 2001-12-20 | 674.47 |
| 2001-12-21 | 683.94 |
| 2001-12-24 | . |
| 2001-12-25 | . |
| 2001-12-26 | . |
| 2001-12-27 | 696.50 |
| 2001-12-28 | 693.90 |
| 2001-12-31 | . |
| 2002-01-01 | . |
| 2002-01-02 | 681.62 |
| 2002-01-03 | 699.13 |
| 2002-01-04 | 704.18 |
| 2002-01-07 | 714.97 |
| 2002-01-08 | 710.01 |
| 2002-01-09 | 711.89 |
| 2002-01-10 | 704.51 |
| 2002-01-11 | 709.04 |
| 2002-01-14 | 692.68 |
| 2002-01-15 | 689.86 |
| 2002-01-16 | 679.12 |
| 2002-01-17 | 689.81 |
| 2002-01-18 | 694.29 |
| 2002-01-21 | 690.13 |
| 2002-01-22 | 697.39 |
| 2002-01-23 | 695.12 |
| 2002-01-24 | 693.90 |
| 2002-01-25 | 692.91 |
| 2002-01-28 | 701.89 |
| 2002-01-29 | 706.09 |
| 2002-01-30 | 700.36 |
| 2002-01-31 | 716.73 |
| 2002-02-01 | 728.61 |
| 2002-02-04 | 739.95 |
| 2002-02-05 | 730.55 |
| 2002-02-06 | 729.43 |
| 2002-02-07 | 720.37 |
| 2002-02-08 | 718.64 |
| 2002-02-11 | 726.81 |
| 2002-02-12 | 728.07 |
| 2002-02-13 | 738.24 |
| 2002-02-14 | 733.47 |
| 2002-02-15 | 738.31 |
| 2002-02-18 | 731.44 |
| 2002-02-19 | 728.43 |
| 2002-02-20 | 725.60 |
| 2002-02-21 | 738.21 |
| 2002-02-22 | 735.41 |
| 2002-02-25 | 733.44 |
| 2002-02-26 | 735.27 |
| 2002-02-27 | 740.00 |
| 2002-02-28 | 736.91 |
| 2002-03-01 | 749.03 |
| 2002-03-04 | 768.33 |
| 2002-03-05 | 763.68 |
| 2002-03-06 | 760.83 |
| 2002-03-07 | 762.43 |
| 2002-03-08 | 766.49 |
| 2002-03-11 | 764.45 |
| 2002-03-12 | 769.92 |
| 2002-03-13 | 771.57 |
| 2002-03-14 | 763.54 |
| 2002-03-15 | 764.40 |
| 2002-03-18 | 771.85 |
| 2002-03-19 | 766.08 |
| 2002-03-20 | 756.35 |
| 2002-03-21 | 745.55 |
| 2002-03-22 | 747.75 |
| 2002-03-25 | 736.69 |
| 2002-03-26 | 729.08 |
| 2002-03-27 | 733.62 |
| 2002-03-28 | 740.93 |
| 2002-03-29 | . |
| 2002-04-01 | . |
| 2002-04-02 | 752.90 |
| 2002-04-03 | 748.73 |
| 2002-04-04 | 747.98 |
| 2002-04-05 | 750.16 |
| 2002-04-08 | 745.53 |
| 2002-04-09 | 746.73 |
| 2002-04-10 | 745.20 |
| 2002-04-11 | 742.21 |
| 2002-04-12 | 740.96 |
| 2002-04-15 | 748.38 |
| 2002-04-16 | 757.02 |
| 2002-04-17 | 759.50 |
| 2002-04-18 | 756.31 |
| 2002-04-19 | 757.77 |
| 2002-04-22 | 750.09 |
| 2002-04-23 | 748.25 |
| 2002-04-24 | 748.56 |
| 2002-04-25 | 737.47 |
| 2002-04-26 | 762.85 |
| 2002-04-29 | 758.11 |
| 2002-04-30 | 754.10 |
| 2002-05-01 | . |
| 2002-05-02 | 768.11 |
| 2002-05-03 | 769.49 |
| 2002-05-06 | 763.92 |
| 2002-05-07 | 766.69 |
| 2002-05-08 | 769.09 |
| 2002-05-09 | . |
| 2002-05-10 | 772.67 |
| 2002-05-13 | 779.89 |
| 2002-05-14 | 788.89 |
| 2002-05-15 | 787.94 |
| 2002-05-16 | 783.97 |
| 2002-05-17 | 785.73 |
| 2002-05-20 | . |
| 2002-05-21 | 776.86 |
| 2002-05-22 | 768.36 |
| 2002-05-23 | 769.28 |
| 2002-05-24 | 770.20 |
| 2002-05-27 | 770.51 |
| 2002-05-28 | 775.01 |
| 2002-05-29 | 774.96 |
| 2002-05-30 | 760.85 |
| 2002-05-31 | 773.34 |
| 2002-06-03 | 766.72 |
| 2002-06-04 | 754.05 |
| 2002-06-05 | 767.86 |
| 2002-06-06 | 776.57 |
| 2002-06-07 | 775.35 |
| 2002-06-10 | 771.20 |
| 2002-06-11 | 764.84 |
| 2002-06-12 | 753.47 |
| 2002-06-13 | 757.39 |
| 2002-06-14 | 736.19 |
| 2002-06-17 | 737.48 |
| 2002-06-18 | 740.05 |
| 2002-06-19 | 733.97 |
| 2002-06-20 | 719.45 |
| 2002-06-21 | . |
| 2002-06-24 | 709.20 |
| 2002-06-25 | 716.00 |
| 2002-06-26 | 701.36 |
| 2002-06-27 | 712.19 |
| 2002-06-28 | 732.26 |
| 2002-07-01 | 733.22 |
| 2002-07-02 | 723.44 |
| 2002-07-03 | 715.72 |
| 2002-07-04 | 720.81 |
| 2002-07-05 | 721.83 |
| 2002-07-08 | 721.00 |
| 2002-07-09 | 726.85 |
| 2002-07-10 | 722.22 |
| 2002-07-11 | 716.15 |
| 2002-07-12 | 705.08 |
| 2002-07-15 | 687.59 |
| 2002-07-16 | 684.32 |
| 2002-07-17 | 685.86 |
| 2002-07-18 | 685.20 |
| 2002-07-19 | 669.84 |
| 2002-07-22 | 656.36 |
| 2002-07-23 | 642.28 |
| 2002-07-24 | 609.96 |
| 2002-07-25 | 619.22 |
| 2002-07-26 | 614.59 |
| 2002-07-29 | 639.96 |
| 2002-07-30 | 647.26 |
| 2002-07-31 | 655.13 |
| 2002-08-01 | 642.32 |
| 2002-08-02 | 629.25 |
| 2002-08-05 | 609.25 |
| 2002-08-06 | 616.48 |
| 2002-08-07 | 618.53 |
| 2002-08-08 | 623.49 |
| 2002-08-09 | 632.89 |
| 2002-08-12 | 631.81 |
| 2002-08-13 | 617.21 |
| 2002-08-14 | 616.45 |
| 2002-08-15 | 625.36 |
| 2002-08-16 | 619.76 |
| 2002-08-19 | 624.07 |
| 2002-08-20 | 624.05 |
| 2002-08-21 | 636.31 |
| 2002-08-22 | 654.43 |
| 2002-08-23 | 651.41 |
| 2002-08-26 | 639.30 |
| 2002-08-27 | 644.43 |
| 2002-08-28 | 637.17 |
| 2002-08-29 | 625.82 |
| 2002-08-30 | 623.04 |
| 2002-09-02 | 631.60 |
| 2002-09-03 | 614.81 |
| 2002-09-04 | 605.85 |
| 2002-09-05 | 599.16 |
| 2002-09-06 | 607.02 |
| 2002-09-09 | 607.45 |
| 2002-09-10 | 616.38 |
| 2002-09-11 | 622.76 |
| 2002-09-12 | 621.70 |
| 2002-09-13 | 622.50 |
| 2002-09-16 | 617.14 |
| 2002-09-17 | 612.60 |
| 2002-09-18 | 597.47 |
| 2002-09-19 | 595.56 |
| 2002-09-20 | 588.58 |
| 2002-09-23 | 574.41 |
| 2002-09-24 | 558.28 |
| 2002-09-25 | 565.96 |
| 2002-09-26 | 583.65 |
| 2002-09-27 | 577.47 |
| 2002-09-30 | 566.71 |
| 2002-10-01 | 556.25 |
| 2002-10-02 | 554.97 |
| 2002-10-03 | 551.37 |
| 2002-10-04 | 557.38 |
| 2002-10-07 | 541.41 |
| 2002-10-08 | 527.03 |
| 2002-10-09 | 528.15 |
| 2002-10-10 | 530.86 |
| 2002-10-11 | 560.36 |
| 2002-10-14 | 557.00 |
| 2002-10-15 | 581.84 |
| 2002-10-16 | 574.80 |
| 2002-10-17 | 593.89 |
| 2002-10-18 | 608.81 |
| 2002-10-21 | 601.59 |
| 2002-10-22 | 609.00 |
| 2002-10-23 | 601.39 |
| 2002-10-24 | 609.45 |
| 2002-10-25 | 591.66 |
| 2002-10-28 | 594.23 |
| 2002-10-29 | 581.76 |
| 2002-10-30 | 592.26 |
| 2002-10-31 | 600.44 |
| 2002-11-01 | 600.20 |
| 2002-11-04 | 612.01 |
| 2002-11-05 | 621.97 |
| 2002-11-06 | 618.76 |
| 2002-11-07 | 618.64 |
| 2002-11-08 | 610.11 |
| 2002-11-11 | 594.72 |
| 2002-11-12 | 595.24 |
| 2002-11-13 | 595.39 |
| 2002-11-14 | 604.89 |
| 2002-11-15 | 602.04 |
| 2002-11-18 | 607.65 |
| 2002-11-19 | 603.13 |
| 2002-11-20 | 605.07 |
| 2002-11-21 | 618.34 |
| 2002-11-22 | 620.00 |
| 2002-11-25 | 626.27 |
| 2002-11-26 | 621.50 |
| 2002-11-27 | 642.09 |
| 2002-11-28 | 655.06 |
| 2002-11-29 | 662.84 |
| 2002-12-02 | 665.63 |
| 2002-12-03 | 649.36 |
| 2002-12-04 | 638.59 |
| 2002-12-05 | 643.56 |
| 2002-12-06 | 636.18 |
| 2002-12-09 | 629.37 |
| 2002-12-10 | 630.74 |
| 2002-12-11 | 633.29 |
| 2002-12-12 | 625.44 |
| 2002-12-13 | 622.35 |
| 2002-12-16 | 622.25 |
| 2002-12-17 | 614.05 |
| 2002-12-18 | 608.33 |
| 2002-12-19 | 600.14 |
| 2002-12-20 | 600.15 |
| 2002-12-23 | 593.37 |
| 2002-12-24 | . |
| 2002-12-25 | . |
| 2002-12-26 | . |
| 2002-12-27 | 586.65 |
| 2002-12-30 | 591.81 |
| 2002-12-31 | . |
| 2003-01-01 | . |
| 2003-01-02 | 591.31 |
| 2003-01-03 | 597.09 |
| 2003-01-06 | . |
| 2003-01-07 | 595.21 |
| 2003-01-08 | 590.40 |
| 2003-01-09 | 589.13 |
| 2003-01-10 | 590.15 |
| 2003-01-13 | 594.71 |
| 2003-01-14 | 596.32 |
| 2003-01-15 | 600.12 |
| 2003-01-16 | 602.67 |
| 2003-01-17 | 599.33 |
| 2003-01-20 | 604.10 |
| 2003-01-21 | 603.11 |
| 2003-01-22 | 598.36 |
| 2003-01-23 | 596.81 |
| 2003-01-24 | 594.86 |
| 2003-01-27 | 581.78 |
| 2003-01-28 | 574.81 |
| 2003-01-29 | 570.89 |
| 2003-01-30 | 567.24 |
| 2003-01-31 | 565.86 |
| 2003-02-03 | 574.59 |
| 2003-02-04 | 573.75 |
| 2003-02-05 | 574.27 |
| 2003-02-06 | 572.55 |
| 2003-02-07 | 568.68 |
| 2003-02-10 | 561.01 |
| 2003-02-11 | 565.11 |
| 2003-02-12 | 562.16 |
| 2003-02-13 | 565.35 |
| 2003-02-14 | 569.76 |
| 2003-02-17 | 577.35 |
| 2003-02-18 | 580.67 |
| 2003-02-19 | 580.61 |
| 2003-02-20 | 582.24 |
| 2003-02-21 | 582.43 |
| 2003-02-24 | 582.65 |
| 2003-02-25 | 576.00 |
| 2003-02-26 | 572.87 |
| 2003-02-27 | 573.34 |
| 2003-02-28 | 577.27 |
| 2003-03-03 | 578.84 |
| 2003-03-04 | 572.77 |
| 2003-03-05 | 574.08 |
| 2003-03-06 | 574.72 |
| 2003-03-07 | 570.06 |
| 2003-03-10 | 570.69 |
| 2003-03-11 | 572.21 |
| 2003-03-12 | 564.38 |
| 2003-03-13 | 570.12 |
| 2003-03-14 | 581.54 |
| 2003-03-17 | 585.59 |
| 2003-03-18 | 590.93 |
| 2003-03-19 | 592.99 |
| 2003-03-20 | 590.67 |
| 2003-03-21 | 595.32 |
| 2003-03-24 | 590.33 |
| 2003-03-25 | 592.13 |
| 2003-03-26 | 592.66 |
| 2003-03-27 | 583.40 |
| 2003-03-28 | 579.62 |
| 2003-03-31 | 576.03 |
| 2003-04-01 | 574.31 |
| 2003-04-02 | 582.00 |
| 2003-04-03 | 582.88 |
| 2003-04-04 | 581.61 |
| 2003-04-07 | 590.29 |
| 2003-04-08 | 587.72 |
| 2003-04-09 | 581.23 |
| 2003-04-10 | 582.58 |
| 2003-04-11 | 583.23 |
| 2003-04-14 | 578.62 |
| 2003-04-15 | 579.37 |
| 2003-04-16 | 579.29 |
| 2003-04-17 | 579.35 |
| 2003-04-18 | . |
| 2003-04-21 | . |
| 2003-04-22 | 580.07 |
| 2003-04-23 | 588.30 |
| 2003-04-24 | 592.70 |
| 2003-04-25 | 586.68 |
| 2003-04-28 | 594.58 |
| 2003-04-29 | 595.52 |
| 2003-04-30 | 598.60 |
| 2003-05-01 | . |
| 2003-05-02 | 592.51 |
| 2003-05-05 | 597.89 |
| 2003-05-06 | 602.69 |
| 2003-05-07 | 602.31 |
| 2003-05-08 | 600.49 |
| 2003-05-09 | 601.39 |
| 2003-05-12 | 604.03 |
| 2003-05-13 | 602.61 |
| 2003-05-14 | 599.14 |
| 2003-05-15 | 598.05 |
| 2003-05-16 | 595.32 |
| 2003-05-19 | 591.97 |
| 2003-05-20 | 591.66 |
| 2003-05-21 | 586.18 |
| 2003-05-22 | 586.26 |
| 2003-05-23 | 584.05 |
| 2003-05-26 | 583.10 |
| 2003-05-27 | 583.42 |
| 2003-05-28 | 588.56 |
| 2003-05-29 | . |
| 2003-05-30 | 590.52 |
| 2003-06-02 | 591.96 |
| 2003-06-03 | 594.30 |
| 2003-06-04 | 595.15 |
| 2003-06-05 | 591.48 |
| 2003-06-06 | 594.34 |
| 2003-06-09 | . |
| 2003-06-10 | 593.06 |
| 2003-06-11 | 595.35 |
| 2003-06-12 | 599.01 |
| 2003-06-13 | 596.59 |
| 2003-06-16 | 599.42 |
| 2003-06-17 | 603.02 |
| 2003-06-18 | 607.46 |
| 2003-06-19 | 605.94 |
| 2003-06-20 | . |
| 2003-06-23 | 600.20 |
| 2003-06-24 | 594.07 |
| 2003-06-25 | 593.22 |
| 2003-06-26 | 594.16 |
| 2003-06-27 | 596.02 |
| 2003-06-30 | 595.65 |
| 2003-07-01 | 588.24 |
| 2003-07-02 | 590.13 |
| 2003-07-03 | 596.20 |
| 2003-07-04 | 598.42 |
| 2003-07-07 | 612.70 |
| 2003-07-08 | 613.17 |
| 2003-07-09 | 609.41 |
| 2003-07-10 | 605.99 |
| 2003-07-11 | 605.19 |
| 2003-07-14 | 607.75 |
| 2003-07-15 | 608.30 |
| 2003-07-16 | 606.07 |
| 2003-07-17 | 603.78 |
| 2003-07-18 | 609.67 |
| 2003-07-21 | 604.11 |
| 2003-07-22 | 606.07 |
| 2003-07-23 | 605.17 |
| 2003-07-24 | 609.69 |
| 2003-07-25 | 611.95 |
| 2003-07-28 | 610.37 |
| 2003-07-29 | 611.00 |
| 2003-07-30 | 607.67 |
| 2003-07-31 | 609.00 |
| 2003-08-01 | 608.72 |
| 2003-08-04 | 608.09 |
| 2003-08-05 | 608.35 |
| 2003-08-06 | 603.13 |
| 2003-08-07 | 601.43 |
| 2003-08-08 | 602.94 |
| 2003-08-11 | 606.17 |
| 2003-08-12 | 608.85 |
| 2003-08-13 | 611.74 |
| 2003-08-14 | 618.29 |
| 2003-08-15 | 617.70 |
| 2003-08-18 | 618.30 |
| 2003-08-19 | 623.87 |
| 2003-08-20 | 627.01 |
| 2003-08-21 | 630.50 |
| 2003-08-22 | 627.51 |
| 2003-08-25 | 627.44 |
| 2003-08-26 | 623.97 |
| 2003-08-27 | 628.02 |
| 2003-08-28 | 627.75 |
| 2003-08-29 | 628.09 |
| 2003-09-01 | 641.41 |
| 2003-09-02 | 644.28 |
| 2003-09-03 | 652.62 |
| 2003-09-04 | 655.05 |
| 2003-09-05 | 657.97 |
| 2003-09-08 | 657.02 |
| 2003-09-09 | 655.85 |
| 2003-09-10 | 647.92 |
| 2003-09-11 | 649.27 |
| 2003-09-12 | 648.50 |
| 2003-09-15 | 655.16 |
| 2003-09-16 | 656.06 |
| 2003-09-17 | 651.12 |
| 2003-09-18 | 647.50 |
| 2003-09-19 | 646.40 |
| 2003-09-22 | 635.28 |
| 2003-09-23 | 630.76 |
| 2003-09-24 | 630.39 |
| 2003-09-25 | 625.88 |
| 2003-09-26 | 626.97 |
| 2003-09-29 | 626.47 |
| 2003-09-30 | 621.86 |
| 2003-10-01 | 606.90 |
| 2003-10-02 | 611.50 |
| 2003-10-03 | 617.96 |
| 2003-10-06 | 616.13 |
| 2003-10-07 | 612.68 |
| 2003-10-08 | 614.18 |
| 2003-10-09 | 615.89 |
| 2003-10-10 | 612.69 |
| 2003-10-13 | 616.79 |
| 2003-10-14 | 622.32 |
| 2003-10-15 | 626.16 |
| 2003-10-16 | 625.95 |
| 2003-10-17 | 628.44 |
| 2003-10-20 | 626.70 |
| 2003-10-21 | 625.05 |
| 2003-10-22 | 615.80 |
| 2003-10-23 | 617.64 |
| 2003-10-24 | 618.56 |
| 2003-10-27 | 621.79 |
| 2003-10-28 | 623.77 |
| 2003-10-29 | 627.78 |
| 2003-10-30 | 627.47 |
| 2003-10-31 | 625.80 |
#2003-11-03| 628.95
#2003-11-04| 630.92
#2003-11-05| 630.82
#2003-11-06| 630.59
#2003-11-07| 632.88
#2003-11-10| 633.67
#2003-11-11| 631.85
#2003-11-12| 629.78
#2003-11-13| 632.36
#2003-11-14| 634.44
#2003-11-17| 629.39
#2003-11-18| 625.66
#2003-11-19| 620.51
#2003-11-20| 620.40
#2003-11-21| 621.44
#2003-11-24| 627.10
#2003-11-25| 626.99
#2003-11-26| 628.69
#2003-11-27| 632.24
#2003-11-28| 632.68
#2003-12-01| 636.83
#2003-12-02| 637.39
#2003-12-03| 637.85
#2003-12-04| 633.46
#2003-12-05| 638.04
#2003-12-08| 636.08
#2003-12-09| 637.02
#2003-12-10| 638.55
#2003-12-11| 638.77
#2003-12-12| 636.89
#2003-12-15| 640.17
#2003-12-16| 635.33
#2003-12-17| 630.15
#2003-12-18| 630.67
#2003-12-19| 628.43
#2003-12-22| 629.08
#2003-12-23| 633.36
#2003-12-24| .
#2003-12-25| .
#2003-12-26| .
#2003-12-29| 635.84
#2003-12-30| 636.32
#2003-12-31| .
#2004-01-01| .
#2004-01-02| 644.53
#2004-01-05| 645.08
#2004-01-06| .
#2004-01-07| 640.44
#2004-01-08| 637.79
#2004-01-09| 634.79
#2004-01-12| 635.09
#2004-01-13| 632.99
#2004-01-14| 635.17
#2004-01-15| 639.22
#2004-01-16| 644.62
#2004-01-19| 647.31
#2004-01-20| 628.68
#2004-01-21| 618.89
#2004-01-22| 625.84
#2004-01-23| 628.19
#2004-01-26| 630.53
#2004-01-27| 628.62
#2004-01-28| 628.93
#2004-01-29| 628.09
#2004-01-30| 629.77
#2004-02-02| 626.65
#2004-02-03| 627.29
#2004-02-04| 628.08
#2004-02-05| 626.40
#2004-02-06| 621.45
#2004-02-09| 621.48
#2004-02-10| 622.73
#2004-02-11| 626.85
#2004-02-12| 627.36
#2004-02-13| 628.99
#2004-02-16| 627.76
#2004-02-17| 634.00
#2004-02-18| 639.22
#2004-02-19| 656.05
#2004-02-20| 656.38
#2004-02-23| 655.79
#2004-02-24| 649.96
#2004-02-25| 653.90
#2004-02-26| 655.11
#2004-02-27| 654.08
#2004-03-01| 661.35
#2004-03-02| 666.06
#2004-03-03| 671.19
#2004-03-04| 668.76
#2004-03-05| 662.21
#2004-03-08| 662.80
#2004-03-09| 657.22
#2004-03-10| 650.73
#2004-03-11| 640.65
#2004-03-12| 641.68
#2004-03-15| 635.59
#2004-03-16| 632.59
#2004-03-17| 641.46
#2004-03-18| 636.20
#2004-03-19| 633.17
#2004-03-22| 623.63
#2004-03-23| 628.82
#2004-03-24| 629.76
#2004-03-25| 634.66
#2004-03-26| 632.88
#2004-03-29| 639.21
#2004-03-30| 638.10
#2004-03-31| 615.58
#2004-04-01| 621.88
#2004-04-02| 629.99
#2004-04-05| 637.29
#2004-04-06| 637.41
#2004-04-07| 637.44
#2004-04-08| 636.22
#2004-04-09| .
#2004-04-12| .
#2004-04-13| 644.96
#2004-04-14| 637.78
#2004-04-15| 637.63
#2004-04-16| 639.75
#2004-04-19| 642.26
#2004-04-20| 647.65
#2004-04-21| 644.98
#2004-04-22| 639.73
#2004-04-23| 640.68
#2004-04-26| 643.82
#2004-04-27| 643.90
#2004-04-28| 636.01
#2004-04-29| 632.14
#2004-04-30| 628.12
#2004-05-03| 627.55
#2004-05-04| 625.45
#2004-05-05| 628.47
#2004-05-06| 613.74
#2004-05-07| 615.28
#2004-05-10| 603.47
#2004-05-11| 615.99
#2004-05-12| 607.47
#2004-05-13| 610.40
#2004-05-14| 607.01
#2004-05-17| 601.67
#2004-05-18| 600.70
#2004-05-19| 607.74
#2004-05-20| .
#2004-05-21| 607.49
#2004-05-24| 612.15
#2004-05-25| 603.72
#2004-05-26| 603.11
#2004-05-27| 601.57
#2004-05-28| 607.95
#2004-05-31| .
#2004-06-01| 608.69
#2004-06-02| 613.41
#2004-06-03| 614.28
#2004-06-04| 614.86
#2004-06-07| 621.39
#2004-06-08| 622.75
#2004-06-09| 619.87
#2004-06-10| 617.97
#2004-06-11| 621.38
#2004-06-14| 616.24
#2004-06-15| 613.04
#2004-06-16| 610.43
#2004-06-17| 611.98
#2004-06-18| 614.80
#2004-06-21| 614.40
#2004-06-22| 618.57
#2004-06-23| 621.41
#2004-06-24| 626.99
#2004-06-25| .
#2004-06-28| 628.52
#2004-06-29| 629.72
#2004-06-30| 624.74
#2004-07-01| 624.93
#2004-07-02| 618.56
#2004-07-05| 623.53
#2004-07-06| 626.07
#2004-07-07| 617.24
#2004-07-08| 620.00
#2004-07-09| 625.88
#2004-07-12| 622.26
#2004-07-13| 620.77
#2004-07-14| 612.70
#2004-07-15| 614.05
#2004-07-16| 615.44
#2004-07-19| 610.09
#2004-07-20| 602.48
#2004-07-21| 605.32
#2004-07-22| 600.21
#2004-07-23| 601.26
#2004-07-26| 598.34
#2004-07-27| 599.83
#2004-07-28| 605.72
#2004-07-29| 615.90
#2004-07-30| 626.45
#2004-08-02| 630.69
#2004-08-03| 632.12
#2004-08-04| 626.09
#2004-08-05| 621.10
#2004-08-06| 609.87
#2004-08-09| 603.96
#2004-08-10| 609.52
#2004-08-11| 605.84
#2004-08-12| 606.22
#2004-08-13| 611.72
#2004-08-16| 618.68
#2004-08-17| 619.47
#2004-08-18| 615.14
#2004-08-19| 619.29
#2004-08-20| 623.93
#2004-08-23| 627.15
#2004-08-24| 616.34
#2004-08-25| 612.10
#2004-08-26| 613.73
#2004-08-27| 612.52
#2004-08-30| 612.57
#2004-08-31| 604.69
#2004-09-01| 612.67
#2004-09-02| 619.90
#2004-09-03| 623.12
#2004-09-06| 620.59
#2004-09-07| 619.59
#2004-09-08| 615.94
#2004-09-09| 619.88
#2004-09-10| 618.73
#2004-09-13| 618.37
#2004-09-14| 622.48
#2004-09-15| 626.21
#2004-09-16| 627.06
#2004-09-17| 634.20
#2004-09-20| 631.20
#2004-09-21| 635.98
#2004-09-22| 641.00
#2004-09-23| 647.34
#2004-09-24| 647.86
#2004-09-27| 654.37
#2004-09-28| 659.42
#2004-09-29| 655.99
#2004-09-30| 655.56
#2004-10-01| 671.67
#2004-10-04| 680.69
#2004-10-05| 683.94
#2004-10-06| 685.64
#2004-10-07| 688.95
#2004-10-08| 681.70
#2004-10-11| 681.35
#2004-10-12| 676.55
#2004-10-13| 666.04
#2004-10-14| 670.05
#2004-10-15| 658.36
#2004-10-18| 660.96
#2004-10-19| 658.70
#2004-10-20| 654.63
#2004-10-21| 662.18
#2004-10-22| 667.18
#2004-10-25| 654.34
#2004-10-26| 642.88
#2004-10-27| 650.24
#2004-10-28| 644.10
#2004-10-29| 650.74
#2004-11-01| 658.21
#2004-11-02| 657.31
#2004-11-03| 659.40
#2004-11-04| 665.09
#2004-11-05| 669.10
#2004-11-08| 671.33
#2004-11-09| 670.04
#2004-11-10| 661.64
#2004-11-11| 657.87
#2004-11-12| 653.48
#2004-11-15| 657.23
#2004-11-16| 654.03
#2004-11-17| 663.15
#2004-11-18| 666.31
#2004-11-19| 666.54
#2004-11-22| 662.19
#2004-11-23| 677.27
#2004-11-24| 679.12
#2004-11-25| 684.89
#2004-11-26| 689.21
#2004-11-29| 694.23
#2004-11-30| 689.11
#2004-12-01| 683.03
#2004-12-02| 669.87
#2004-12-03| 660.41
#2004-12-06| 664.25
#2004-12-07| 665.52
#2004-12-08| 653.07
#2004-12-09| 654.38
#2004-12-10| 666.25
#2004-12-13| 668.61
#2004-12-14| 664.45
#2004-12-15| 652.32
#2004-12-16| 659.12
#2004-12-17| 650.91
#2004-12-20| 658.43
#2004-12-21| 666.38
#2004-12-22| 668.12
#2004-12-23| 667.19
#2004-12-24| .
#2004-12-27| 666.54
#2004-12-28| 661.53
#2004-12-29| 661.98
#2004-12-30| 664.20
#2004-12-31| .
#2005-01-03| 665.12
#2005-01-04| 666.09
#2005-01-05| 668.78
#2005-01-06| .
#2005-01-07| 666.92
#2005-01-10| 671.66
#2005-01-11| 669.77
#2005-01-12| 664.19
#2005-01-13| 666.62
#2005-01-14| 667.74
#2005-01-17| 668.11
#2005-01-18| 668.02
#2005-01-19| 671.36
#2005-01-20| 664.02
#2005-01-21| 666.30
#2005-01-24| 664.62
#2005-01-25| 659.93
#2005-01-26| 664.02
#2005-01-27| 662.12
#2005-01-28| 661.59
#2005-01-31| 663.34
#2005-02-01| 669.25
#2005-02-02| 665.89
#2005-02-03| 664.45
#2005-02-04| 664.30
#2005-02-07| 668.66
#2005-02-08| 673.92
#2005-02-09| 678.22
#2005-02-10| 678.02
#2005-02-11| 682.18
#2005-02-14| 678.12
#2005-02-15| 680.49
#2005-02-16| 678.70
#2005-02-17| 683.31
#2005-02-18| 678.65
#2005-02-21| 682.62
#2005-02-22| 680.52
#2005-02-23| 677.95
#2005-02-24| 676.52
#2005-02-25| 683.72
#2005-02-28| 685.49
#2005-03-01| 685.86
#2005-03-02| 693.95
#2005-03-03| 693.59
#2005-03-04| 699.25
#2005-03-07| 693.62
#2005-03-08| 689.67
#2005-03-09| 688.68
#2005-03-10| 687.94
#2005-03-11| 683.14
#2005-03-14| 682.37
#2005-03-15| 686.35
#2005-03-16| 681.04
#2005-03-17| 676.18
#2005-03-18| 678.08
#2005-03-21| 676.61
#2005-03-22| 675.06
#2005-03-23| 669.48
#2005-03-24| 674.91
#2005-03-25| .
#2005-03-28| .
#2005-03-29| 666.03
#2005-03-30| 668.16
#2005-03-31| 663.13
#2005-04-01| 671.86
#2005-04-04| 672.25
#2005-04-05| 675.57
#2005-04-06| 674.13
#2005-04-07| 667.94
#2005-04-08| 670.64
#2005-04-11| 672.92
#2005-04-12| 667.49
#2005-04-13| 678.73
#2005-04-14| 669.88
#2005-04-15| 662.86
#2005-04-18| 656.80
#2005-04-19| 653.52
#2005-04-20| 654.60
#2005-04-21| 650.59
#2005-04-22| 652.46
#2005-04-25| 643.10
#2005-04-26| 641.41
#2005-04-27| 627.66
#2005-04-28| 610.67
#2005-04-29| 624.47
#2005-05-02| 627.50
#2005-05-03| 617.63
#2005-05-04| 618.87
#2005-05-05| .
#2005-05-06| 618.58
#2005-05-09| 618.15
#2005-05-10| 613.88
#2005-05-11| 617.07
#2005-05-12| 620.40
#2005-05-13| 615.88
#2005-05-16| 613.62
#2005-05-17| 619.64
#2005-05-18| 625.81
#2005-05-19| 628.13
#2005-05-20| 627.25
#2005-05-23| 630.62
#2005-05-24| 628.16
#2005-05-25| 629.71
#2005-05-26| 640.82
#2005-05-27| 640.40
#2005-05-30| 640.16
#2005-05-31| 649.01
#2005-06-01| 652.26
#2005-06-02| 649.00
#2005-06-03| 651.14
#2005-06-06| .
#2005-06-07| 648.30
#2005-06-08| 653.27
#2005-06-09| 645.00
#2005-06-10| 654.47
#2005-06-13| 656.50
#2005-06-14| 662.50
#2005-06-15| 659.13
#2005-06-16| 643.91
#2005-06-17| 661.32
#2005-06-20| 665.86
#2005-06-21| 664.27
#2005-06-22| 662.09
#2005-06-23| 666.36
#2005-06-24| .
#2005-06-27| 660.41
#2005-06-28| 660.43
#2005-06-29| 669.81
#2005-06-30| 668.84
#2005-07-01| 674.90
#2005-07-04| 679.77
#2005-07-05| 679.69
#2005-07-06| 677.79
#2005-07-07| 670.04
#2005-07-08| 675.25
#2005-07-11| 674.56
#2005-07-12| 677.45
#2005-07-13| 676.24
#2005-07-14| 660.81
#2005-07-15| 671.20
#2005-07-18| 671.77
#2005-07-19| 675.64
#2005-07-20| 677.12
#2005-07-21| 677.28
#2005-07-22| 683.55
#2005-07-25| 687.44
#2005-07-26| 684.73
#2005-07-27| 694.69
#2005-07-28| 694.09
#2005-07-29| 690.75
#2005-08-01| 691.88
#2005-08-02| 697.78
#2005-08-03| 702.32
#2005-08-04| 695.65
#2005-08-05| 695.91
#2005-08-08| 700.36
#2005-08-09| 698.65
#2005-08-10| 706.22
#2005-08-11| 709.34
#2005-08-12| 710.36
#2005-08-15| 707.15
#2005-08-16| 713.37
#2005-08-17| 715.36
#2005-08-18| 710.81
#2005-08-19| 722.89
#2005-08-22| 724.37
#2005-08-23| 719.47
#2005-08-24| 712.63
#2005-08-25| 703.42
#2005-08-26| 701.49
#2005-08-29| 699.33
#2005-08-30| 706.52
#2005-08-31| 711.86
#2005-09-01| 713.37
#2005-09-02| 710.85
#2005-09-05| 710.61
#2005-09-06| 717.46
#2005-09-07| 720.04
#2005-09-08| 720.07
#2005-09-09| 723.25
#2005-09-12| 731.86
#2005-09-13| 745.41
#2005-09-14| 741.96
#2005-09-15| 744.46
#2005-09-16| 748.13
#2005-09-19| 754.66
#2005-09-20| 750.48
#2005-09-21| 736.93
#2005-09-22| 746.65
#2005-09-23| 747.58
#2005-09-26| 755.91
#2005-09-27| 757.34
#2005-09-28| 755.63
#2005-09-29| 763.51
#2005-09-30| 760.75
#2005-10-03| 768.45
#2005-10-04| 765.96
#2005-10-05| 760.13
#2005-10-06| 751.83
#2005-10-07| 749.42
#2005-10-10| 755.27
#2005-10-11| 754.96
#2005-10-12| 750.38
#2005-10-13| 743.81
#2005-10-14| 733.87
#2005-10-17| 729.66
#2005-10-18| 734.73
#2005-10-19| 716.36
#2005-10-20| 719.90
#2005-10-21| 712.50
#2005-10-24| 728.69
#2005-10-25| 735.78
#2005-10-26| 740.15
#2005-10-27| 731.90
#2005-10-28| 736.02
#2005-10-31| 733.24
#2005-11-01| 741.66
#2005-11-02| 742.33
#2005-11-03| 747.00
#2005-11-04| 746.35
#2005-11-07| 752.04
#2005-11-08| 751.79
#2005-11-09| 759.26
#2005-11-10| 764.45
#2005-11-11| 777.90
#2005-11-14| 777.94
#2005-11-15| 779.27
#2005-11-16| 781.51
#2005-11-17| 782.61
#2005-11-18| 787.38
#2005-11-21| 788.32
#2005-11-22| 790.07
#2005-11-23| 788.13
#2005-11-24| 787.82
#2005-11-25| 796.15
#2005-11-28| 787.99
#2005-11-29| 794.66
#2005-11-30| 801.29
#2005-12-01| 801.36
#2005-12-02| 817.49
#2005-12-05| 816.06
#2005-12-06| 819.37
#2005-12-07| 827.39
#2005-12-08| 827.98
#2005-12-09| 826.89
#2005-12-12| 831.82
#2005-12-13| 832.89
#2005-12-14| 831.81
#2005-12-15| 827.24
#2005-12-16| 831.33
#2005-12-19| 843.09
#2005-12-20| 841.98
#2005-12-21| 857.69
#2005-12-22| 854.12
#2005-12-23| 863.05
#2005-12-26| .
#2005-12-27| 862.50
#2005-12-28| 872.80
#2005-12-29| 878.57
#2005-12-30| 883.63
#2006-01-02| 882.98
#2006-01-03| 872.92
#2006-01-04| 876.62
#2006-01-05| 870.91
#2006-01-06| .
#2006-01-09| 876.56
#2006-01-10| 887.15
#2006-01-11| 875.81
#2006-01-12| 887.79
#2006-01-13| 887.49
#2006-01-16| 900.16
#2006-01-17| 888.37
#2006-01-18| 891.09
#2006-01-19| 921.28
#2006-01-20| 963.38
#2006-01-23| 943.22
#2006-01-24| 916.11
#2006-01-25| 932.49
#2006-01-26| 968.61
#2006-01-27| 993.82
#2006-01-30| 996.22
#2006-01-31|1026.73
#2006-02-01|1052.18
#2006-02-02|1035.11
#2006-02-03|1031.84
#2006-02-06|1042.44
#2006-02-07|1047.56
#2006-02-08|1036.89
#2006-02-09|1037.96
#2006-02-10|1019.23
#2006-02-13|1013.89
#2006-02-14|1028.39
#2006-02-15|1025.89
#2006-02-16| 999.76
#2006-02-17|1029.07
#2006-02-20|1035.22
#2006-02-21|1055.88
#2006-02-22|1062.77
#2006-02-23|1078.22
#2006-02-24|1078.25
#2006-02-27|1089.97
#2006-02-28|1068.08
#2006-03-01|1079.43
#2006-03-02|1078.59
#2006-03-03|1099.71
#2006-03-06|1100.37
#2006-03-07|1066.01
#2006-03-08|1068.92
#2006-03-09|1089.28
#2006-03-10|1080.80
#2006-03-13|1088.43
#2006-03-14|1079.68
#2006-03-15|1088.97
#2006-03-16|1104.17
#2006-03-17|1116.98
#2006-03-20|1126.55
#2006-03-21|1147.40
#2006-03-22|1122.51
#2006-03-23|1137.80
#2006-03-24|1160.10
#2006-03-27|1168.11
#2006-03-28|1154.17
#2006-03-29|1149.29
#2006-03-30|1156.79
#2006-03-31|1174.05
#2006-04-03|1176.29
#2006-04-04|1194.62
#2006-04-05|1188.79
#2006-04-06|1189.60
#2006-04-07|1194.27
#2006-04-10|1179.58
#2006-04-11|1187.58
#2006-04-12|1188.57
#2006-04-13|1219.36
#2006-04-14| .
#2006-04-17| .
#2006-04-18|1224.07
#2006-04-19|1281.60
#2006-04-20|1254.71
#2006-04-21|1321.57
#2006-04-24|1308.68
#2006-04-25|1297.04
#2006-04-26|1306.72
#2006-04-27|1240.89
#2006-04-28|1285.80
#2006-05-01| .
#2006-05-02|1354.56
#2006-05-03|1346.99
#2006-05-04|1356.10
#2006-05-05|1364.13
#2006-05-08|1362.32
#2006-05-09|1392.07
#2006-05-10|1399.68
#2006-05-11|1400.99
#2006-05-12|1349.35
#2006-05-15|1270.69
#2006-05-16|1259.41
#2006-05-17|1163.77
#2006-05-18|1123.62
#2006-05-19|1134.48
#2006-05-22|1070.65
#2006-05-23|1107.49
#2006-05-24|1122.70
#2006-05-25| .
#2006-05-26|1169.23
#2006-05-29|1196.97
#2006-05-30|1156.10
#2006-05-31|1189.02
#2006-06-01|1201.54
#2006-06-02|1189.66
#2006-06-05|1171.77
#2006-06-06| .
#2006-06-07|1119.37
#2006-06-08|1050.12
#2006-06-09|1068.21
#2006-06-12|1041.21
#2006-06-13| 995.28
#2006-06-14|1004.51
#2006-06-15|1077.31
#2006-06-16|1053.87
#2006-06-19|1093.53
#2006-06-20|1067.68
#2006-06-21|1078.42
#2006-06-22|1088.89
#2006-06-23| .
#2006-06-26|1089.75
#2006-06-27|1093.10
#2006-06-28|1073.77
#2006-06-29|1143.56
#2006-06-30|1165.42
#2006-07-03|1171.52
#2006-07-04|1184.57
#2006-07-05|1145.21
#2006-07-06|1189.88
#2006-07-07|1184.41
#2006-07-10|1181.04
#2006-07-11|1170.63
#2006-07-12|1205.73
#2006-07-13|1168.94
#2006-07-14|1169.32
#2006-07-17|1136.62
#2006-07-18|1107.78
#2006-07-19|1142.26
#2006-07-20|1132.57
#2006-07-21|1128.39
#2006-07-24|1141.08
#2006-07-25|1141.95
#2006-07-26|1154.04
#2006-07-27|1175.71
#2006-07-28|1177.61
#2006-07-31|1182.10
#2006-08-01|1188.44
#2006-08-02|1190.74
#2006-08-03|1168.56
#2006-08-04|1161.35
#2006-08-07|1148.52
#2006-08-08|1175.90
#2006-08-09|1170.48
#2006-08-10|1168.32
#2006-08-11|1163.37
#2006-08-14|1183.14
#2006-08-15|1181.74
#2006-08-16|1181.07
#2006-08-17|1193.73
#2006-08-18|1188.26
#2006-08-21|1199.21
#2006-08-22|1226.09
#2006-08-23|1216.29
#2006-08-24|1210.72
#2006-08-25|1225.03
#2006-08-28|1221.98
#2006-08-29|1226.11
#2006-08-30|1228.72
#2006-08-31|1206.43
#2006-09-01|1202.47
#2006-09-04|1216.29
#2006-09-05|1231.18
#2006-09-06|1235.32
#2006-09-07|1220.02
#2006-09-08|1207.35
#2006-09-11|1190.08
#2006-09-12|1254.81
#2006-09-13|1210.15
#2006-09-14|1207.24
#2006-09-15|1201.14
#2006-09-18|1209.74
#2006-09-19|1194.35
#2006-09-20|1211.91
#2006-09-21|1223.79
#2006-09-22|1216.00
#2006-09-25|1172.04
#2006-09-26|1176.58
#2006-09-27|1194.46
#2006-09-28|1196.43
#2006-09-29|1201.79
#2006-10-02|1195.88
#2006-10-03|1189.15
#2006-10-04|1191.01
#2006-10-05|1221.08
#2006-10-06|1232.13
#2006-10-09|1238.25
#2006-10-10|1260.34
#2006-10-11|1266.81
#2006-10-12|1287.91
#2006-10-13|1287.39
#2006-10-16|1314.21
#2006-10-17|1291.97
#2006-10-18|1338.42
#2006-10-19|1340.32
#2006-10-20|1339.61
#2006-10-23|1316.16
#2006-10-24|1350.81
#2006-10-25|1351.65
#2006-10-26|1359.85
#2006-10-27|1362.01
#2006-10-30|1330.31
#2006-10-31|1312.09
#2006-11-01|1310.90
#2006-11-02|1312.45
#2006-11-03|1310.18
#2006-11-06|1331.50
#2006-11-07|1339.56
#2006-11-08|1335.16
#2006-11-09|1333.67
#2006-11-10|1303.81
#2006-11-13|1300.13
#2006-11-14|1302.52
#2006-11-15|1308.53
#2006-11-16|1305.20
#2006-11-17|1274.89
#2006-11-20|1277.61
#2006-11-21|1310.38
#2006-11-22|1326.70
#2006-11-23|1309.88
#2006-11-24|1297.57
#2006-11-27|1262.00
#2006-11-28|1248.35
#2006-11-29|1292.71
#2006-11-30|1279.22
#2006-12-01|1246.63
#2006-12-04|1281.04
#2006-12-05|1299.00
#2006-12-06|1281.65
#2006-12-07|1298.55
#2006-12-08|1296.06
#2006-12-11|1322.96
#2006-12-12|1323.57
#2006-12-13|1318.55
#2006-12-14|1319.82
#2006-12-15|1314.78
#2006-12-18|1332.91
#2006-12-19|1318.06
#2006-12-20|1347.89
#2006-12-21|1337.33
#2006-12-22|1331.98
#2006-12-25| .
#2006-12-26| .
#2006-12-27|1345.24
#2006-12-28|1356.07
#2006-12-29|1349.69
#2007-01-01| .
#2007-01-02|1377.78
#2007-01-03|1337.98
#2007-01-04|1289.72
#2007-01-05|1288.99
#2007-01-08|1298.11
#2007-01-09|1290.91
#2007-01-10|1283.71
#2007-01-11|1307.95
#2007-01-12|1318.63
#2007-01-15|1335.87
#2007-01-16|1325.04
#2007-01-17|1308.20
#2007-01-18|1317.56
#2007-01-19|1323.31
#2007-01-22|1338.89
#2007-01-23|1344.44
#2007-01-24|1367.60
#2007-01-25|1356.92
#2007-01-26|1335.26
#2007-01-29|1351.54
#2007-01-30|1352.09
#2007-01-31|1361.73
#2007-02-01|1359.73
#2007-02-02|1360.77
#2007-02-05|1352.85
#2007-02-06|1371.42
#2007-02-07|1376.20
#2007-02-08|1361.83
#2007-02-09|1375.06
#2007-02-12|1340.29
#2007-02-13|1359.65
#2007-02-14|1374.22
#2007-02-15|1397.73
#2007-02-16|1377.33
#2007-02-19|1400.45
#2007-02-20|1396.21
#2007-02-21|1381.55
#2007-02-22|1393.97
#2007-02-23|1388.59
#2007-02-26|1427.26
#2007-02-27|1337.50
#2007-02-28|1339.51
#2007-03-01|1331.92
#2007-03-02|1340.22
#2007-03-05|1315.45
#2007-03-06|1317.10
#2007-03-07|1336.02
#2007-03-08|1363.88
#2007-03-09|1359.70
#2007-03-12|1366.75
#2007-03-13|1358.27
#2007-03-14|1309.42
#2007-03-15|1336.12
#2007-03-16|1325.86
#2007-03-19|1349.88
#2007-03-20|1357.60
#2007-03-21|1367.24
#2007-03-22|1391.88
#2007-03-23|1383.21
#2007-03-26|1391.29
#2007-03-27|1410.27
#2007-03-28|1400.71
#2007-03-29|1404.47
#2007-03-30|1421.85
#2007-04-02|1424.69
#2007-04-03|1446.27
#2007-04-04|1457.16
#2007-04-05|1448.22
#2007-04-06| .
#2007-04-09| .
#2007-04-10|1478.13
#2007-04-11|1460.45
#2007-04-12|1465.04
#2007-04-13|1493.43
#2007-04-16|1502.48
#2007-04-17|1506.09
#2007-04-18|1492.50
#2007-04-19|1467.18
#2007-04-20|1518.66
#2007-04-23|1528.96
#2007-04-24|1514.30
#2007-04-25|1520.26
#2007-04-26|1540.49
#2007-04-27|1519.15
#2007-04-30|1529.56
#2007-05-01| .
#2007-05-02|1535.32
#2007-05-03|1494.61
#2007-05-04|1549.74
#2007-05-07|1568.49
#2007-05-08|1540.18
#2007-05-09|1543.34
#2007-05-10|1504.18
#2007-05-11|1502.08
#2007-05-14|1512.23
#2007-05-15|1506.32
#2007-05-16|1504.16
#2007-05-17| .
#2007-05-18|1517.70
#2007-05-21|1529.97
#2007-05-22|1528.84
#2007-05-23|1532.49
#2007-05-24|1534.81
#2007-05-25|1518.79
#2007-05-28|1537.97
#2007-05-29|1530.67
#2007-05-30|1521.80
#2007-05-31|1522.74
#2007-06-01|1531.88
#2007-06-04|1537.15
#2007-06-05|1550.59
#2007-06-06| .
#2007-06-07|1499.84
#2007-06-08|1483.64
#2007-06-11|1507.16
#2007-06-12|1488.83
#2007-06-13|1487.62
#2007-06-14|1512.78
#2007-06-15|1531.55
#2007-06-18|1537.96
#2007-06-19|1541.42
#2007-06-20|1558.20
#2007-06-21|1565.66
#2007-06-22| .
#2007-06-25|1533.74
#2007-06-26|1522.98
#2007-06-27|1514.96
#2007-06-28|1542.04
#2007-06-29|1566.95
#2007-07-02|1568.69
#2007-07-03|1582.51
#2007-07-04|1591.43
#2007-07-05|1575.65
#2007-07-06|1615.80
#2007-07-09|1633.76
#2007-07-10|1619.67
#2007-07-11|1627.45
#2007-07-12|1660.00
#2007-07-13|1670.30
#2007-07-16|1666.36
#2007-07-17|1568.04
#2007-07-18|1575.70
#2007-07-19|1598.93
#2007-07-20|1593.13
#2007-07-23|1625.91
#2007-07-24|1606.65
#2007-07-25|1586.90
#2007-07-26|1528.99
#2007-07-27|1510.29
#2007-07-30|1535.44
#2007-07-31|1565.17
#2007-08-01|1530.34
#2007-08-02|1547.39
#2007-08-03|1512.38
#2007-08-06|1480.59
#2007-08-07|1472.72
#2007-08-08|1496.09
#2007-08-09|1445.94
#2007-08-10|1400.68
#2007-08-13|1435.78
#2007-08-14|1412.66
#2007-08-15|1389.91
#2007-08-16|1301.33
#2007-08-17|1327.78
#2007-08-20|1343.39
#2007-08-21|1367.28
#2007-08-22|1408.79
#2007-08-23|1409.99
#2007-08-24|1429.40
#2007-08-27|1429.56
#2007-08-28|1411.93
#2007-08-29|1431.64
#2007-08-30|1452.17
#2007-08-31|1473.02
#2007-09-03|1455.35
#2007-09-04|1449.95
#2007-09-05|1437.15
#2007-09-06|1451.18
#2007-09-07|1425.54
#2007-09-10|1394.76
#2007-09-11|1413.36
#2007-09-12|1421.54
#2007-09-13|1432.07
#2007-09-14|1409.42
#2007-09-17|1372.15
#2007-09-18|1402.72
#2007-09-19|1462.63
#2007-09-20|1465.56
#2007-09-21|1495.95
#2007-09-24|1487.96
#2007-09-25|1432.81
#2007-09-26|1446.78
#2007-09-27|1451.33
#2007-09-28|1443.24
#2007-10-01|1450.16
#2007-10-02|1464.59
#2007-10-03|1462.57
#2007-10-04|1443.96
#2007-10-05|1451.32
#2007-10-08|1458.57
#2007-10-09|1456.75
#2007-10-10|1465.44
#2007-10-11|1463.80
#2007-10-12|1457.55
#2007-10-15|1435.00
#2007-10-16|1391.12
#2007-10-17|1388.24
#2007-10-18|1391.05
#2007-10-19|1361.56
#2007-10-22|1321.49
#2007-10-23|1347.44
#2007-10-24|1324.84
#2007-10-25|1337.84
#2007-10-26|1312.40
#2007-10-29|1336.01
#2007-10-30|1310.72
#2007-10-31|1311.82
#2007-11-01|1294.17
#2007-11-02|1260.85
#2007-11-05|1229.23
#2007-11-06|1245.95
#2007-11-07|1213.16
#2007-11-08|1220.92
#2007-11-09|1180.67
#2007-11-12|1156.55
#2007-11-13|1132.33
#2007-11-14|1125.54
#2007-11-15|1079.23
#2007-11-16|1083.64
#2007-11-19|1053.51
#2007-11-20|1083.86
#2007-11-21|1040.49
#2007-11-22|1020.78
#2007-11-23|1063.93
#2007-11-26|1069.01
#2007-11-27|1063.11
#2007-11-28|1092.38
#2007-11-29|1112.19
#2007-11-30|1138.11
#2007-12-03|1131.67
#2007-12-04|1102.68
#2007-12-05|1128.43
#2007-12-06|1136.94
#2007-12-07|1154.52
#2007-12-10|1146.69
#2007-12-11|1166.72
#2007-12-12|1173.46
#2007-12-13|1126.98
#2007-12-14|1120.09
#2007-12-17|1076.26
#2007-12-18|1069.72
#2007-12-19|1058.55
#2007-12-20|1063.89
#2007-12-21|1078.88
#2007-12-24| .
#2007-12-25| .
#2007-12-26| .
#2007-12-27|1069.28
#2007-12-28|1105.69
#2007-12-31| .
#2008-01-01| .
#2008-01-02|1072.08
#2008-01-03|1080.83
#2008-01-04|1046.55
#2008-01-07|1013.22
#2008-01-08|1012.12
#2008-01-09|1016.26
#2008-01-10| 967.07
#2008-01-11| 973.02
#2008-01-14| 997.94
#2008-01-15| 955.11
#2008-01-16| 936.30
#2008-01-17| 933.96
#2008-01-18| 930.52
#2008-01-21| 901.69
#2008-01-22| 912.73
#2008-01-23| 888.12
#2008-01-24| 939.03
#2008-01-25| 928.67
#2008-01-28| 914.49
#2008-01-29| 951.34
#2008-01-30| 943.20
#2008-01-31| 951.62
#2008-02-01| 993.33
#2008-02-04| 994.88
#2008-02-05| 968.17
#2008-02-06| 989.67
#2008-02-07| 952.33
#2008-02-08| 952.24
#2008-02-11| 940.80
#2008-02-12| 990.74
#2008-02-13| 985.44
#2008-02-14| 982.87
#2008-02-15| 962.41
#2008-02-18| 980.44
#2008-02-19| 975.97
#2008-02-20| 946.01
#2008-02-21|1020.89
#2008-02-22|1022.80
#2008-02-25|1030.31
#2008-02-26|1036.79
#2008-02-27|1050.60
#2008-02-28|1038.77
#2008-02-29|1021.91
#2008-03-03|1000.36
#2008-03-04| 995.26
#2008-03-05|1028.30
#2008-03-06|1027.34
#2008-03-07| 996.03
#2008-03-10| 966.65
#2008-03-11| 973.61
#2008-03-12| 993.28
#2008-03-13| 984.18
#2008-03-14|1001.10
#2008-03-17| 944.64
#2008-03-18| 959.83
#2008-03-19| 936.25
#2008-03-20| 907.14
#2008-03-21| .
#2008-03-24| .
#2008-03-25| 925.06
#2008-03-26| 932.04
#2008-03-27| 947.63
#2008-03-28| 958.45
#2008-03-31| 946.91
#2008-04-01| 990.97
#2008-04-02| 993.29
#2008-04-03|1002.85
#2008-04-04|1005.97
#2008-04-07|1014.78
#2008-04-08| 992.98
#2008-04-09|1005.37
#2008-04-10| 999.37
#2008-04-11| 985.03
#2008-04-14| 983.39
#2008-04-15| 985.45
#2008-04-16|1007.11
#2008-04-17|1007.26
#2008-04-18|1020.09
#2008-04-21| 997.92
#2008-04-22| 992.43
#2008-04-23|1036.78
#2008-04-24|1037.65
#2008-04-25|1051.78
#2008-04-28|1065.19
#2008-04-29|1037.79
#2008-04-30|1034.27
#2008-05-01| .
#2008-05-02|1049.36
#2008-05-05|1054.11
#2008-05-06|1063.94
#2008-05-07|1069.04
#2008-05-08|1090.14
#2008-05-09|1074.83
#2008-05-12|1100.75
#2008-05-13|1095.39
#2008-05-14|1104.03
#2008-05-15|1116.76
#2008-05-16|1137.47
#2008-05-19|1149.04
#2008-05-20|1111.07
#2008-05-21|1116.28
#2008-05-22|1116.65
#2008-05-23|1088.25
#2008-05-26|1096.46
#2008-05-27|1073.53
#2008-05-28|1084.47
#2008-05-29|1088.61
#2008-05-30|1071.62
#2008-06-02|1062.05
#2008-06-03|1065.86
#2008-06-04|1053.37
#2008-06-05|1061.23
#2008-06-06| .
#2008-06-09|1045.13
#2008-06-10|1015.24
#2008-06-11| 981.94
#2008-06-12| 985.07
#2008-06-13| 980.32
#2008-06-16| 998.20
#2008-06-17| 996.29
#2008-06-18| 969.24
#2008-06-19| 968.42
#2008-06-20| .
#2008-06-23| 966.21
#2008-06-24| 951.59
#2008-06-25| 960.66
#2008-06-26| 942.29
#2008-06-27| 931.88
#2008-06-30| 919.99
#2008-07-01| 895.87
#2008-07-02| 864.36
#2008-07-03| 837.87
#2008-07-04| 838.93
#2008-07-07| 842.33
#2008-07-08| 801.73
#2008-07-09| 838.94
#2008-07-10| 835.80
#2008-07-11| 827.70
#2008-07-14| 829.41
#2008-07-15| 807.84
#2008-07-16| 806.81
#2008-07-17| 850.73
#2008-07-18| 852.27
#2008-07-21| 860.18
#2008-07-22| 849.17
#2008-07-23| 866.66
#2008-07-24| 805.15
#2008-07-25| 813.20
#2008-07-28| 821.09
#2008-07-29| 821.51
#2008-07-30| 855.06
#2008-07-31| 852.38
#2008-08-01| 819.76
#2008-08-04| 807.32
#2008-08-05| 821.37
#2008-08-06| 820.92
#2008-08-07| 830.42
#2008-08-08| 836.24
#2008-08-11| 840.06
#2008-08-12| 833.40
#2008-08-13| 815.14
#2008-08-14| 846.92
#2008-08-15| 842.46
#2008-08-18| 830.21
#2008-08-19| 794.77
#2008-08-20| 809.71
#2008-08-21| 800.38
#2008-08-22| 837.01
#2008-08-25| 835.49
#2008-08-26| 833.67
#2008-08-27| 840.36
#2008-08-28| 846.12
#2008-08-29| 854.92
#2008-09-01| 850.25
#2008-09-02| 841.22
#2008-09-03| 824.94
#2008-09-04| 792.06
#2008-09-05| 767.28
#2008-09-08| 796.16
#2008-09-09| 767.30
#2008-09-10| 768.81
#2008-09-11| 769.57
#2008-09-12| 793.74
#2008-09-15| 758.00
#2008-09-16| 734.33
#2008-09-17| 707.47
#2008-09-18| 689.07
#2008-09-19| 771.78
#2008-09-22| 751.95
#2008-09-23| 729.33
#2008-09-24| 711.48
#2008-09-25| 728.16
#2008-09-26| 716.53
#2008-09-29| 661.99
#2008-09-30| 696.45
#2008-10-01| 678.88
#2008-10-02| 668.30
#2008-10-03| 697.65
#2008-10-06| 649.69
#2008-10-07| 633.45
#2008-10-08| 585.90
#2008-10-09| 600.93
#2008-10-10| 568.86
#2008-10-13| 631.99
#2008-10-14| 652.04
#2008-10-15| 594.72
#2008-10-16| 571.54
#2008-10-17| 580.35
#2008-10-20| 589.80
#2008-10-21| 607.27
#2008-10-22| 598.32
#2008-10-23| 578.34
#2008-10-24| 535.81
#2008-10-27| 512.90
#2008-10-28| 499.05
#2008-10-29| 539.13
#2008-10-30| 562.59
#2008-10-31| 575.34
#2008-11-03| 588.01
#2008-11-04| 629.76
#2008-11-05| 613.06
#2008-11-06| 570.51
#2008-11-07| 577.83
#2008-11-10| 596.59
#2008-11-11| 568.55
#2008-11-12| 553.37
#2008-11-13| 548.46
#2008-11-14| 543.73
#2008-11-17| 533.62
#2008-11-18| 517.56
#2008-11-19| 481.39
#2008-11-20| 449.21
#2008-11-21| 442.12
#2008-11-24| 480.93
#2008-11-25| 465.67
#2008-11-26| 487.56
#2008-11-27| 496.51
#2008-11-28| 493.92
#2008-12-01| 464.32
#2008-12-02| 488.36
#2008-12-03| 480.68
#2008-12-04| 478.61
#2008-12-05| 451.90
#2008-12-08| 487.89
#2008-12-09| 511.77
#2008-12-10| 523.66
#2008-12-11| 510.31
#2008-12-12| 498.65
#2008-12-15| 496.70
#2008-12-16| 510.17
#2008-12-17| 499.86
#2008-12-18| 505.72
#2008-12-19| 503.43
#2008-12-22| 494.00
#2008-12-23| 497.74
#2008-12-24| .
#2008-12-25| .
#2008-12-26| .
#2008-12-29| 504.21
#2008-12-30| 515.72
#2008-12-31| .
#2009-01-01| .
#2009-01-02| 541.65
#2009-01-05| 554.06
#2009-01-06| .
#2009-01-07| 558.41
#2009-01-08| 552.23
#2009-01-09| 538.24
#2009-01-12| 532.23
#2009-01-13| 520.14
#2009-01-14| 492.03
#2009-01-15| 481.29
#2009-01-16| 497.37
#2009-01-19| 474.10
#2009-01-20| 462.38
#2009-01-21| 465.26
#2009-01-22| 462.39
#2009-01-23| 448.41
#2009-01-26| 459.89
#2009-01-27| 463.97
#2009-01-28| 484.03
#2009-01-29| 470.91
#2009-01-30| 464.89
#2009-02-02| 450.30
#2009-02-03| 461.46
#2009-02-04| 481.69
#2009-02-05| 481.35
#2009-02-06| 495.86
#2009-02-09| 518.11
#2009-02-10| 498.22
#2009-02-11| 494.59
#2009-02-12| 489.40
#2009-02-13| 496.75
#2009-02-16| 503.74
#2009-02-17| 494.20
#2009-02-18| 496.11
#2009-02-19| 501.54
#2009-02-20| 479.70
#2009-02-23| 459.83
#2009-02-24| 461.15
#2009-02-25| 454.78
#2009-02-26| 470.43
#2009-02-27| 460.69
#2009-03-02| 450.13
#2009-03-03| 440.75
#2009-03-04| 467.21
#2009-03-05| 455.54
#2009-03-06| 466.40
#2009-03-09| 448.15
#2009-03-10| 492.53
#2009-03-11| 499.28
#2009-03-12| 503.24
#2009-03-13| 494.23
#2009-03-16| 499.05
#2009-03-17| 489.38
#2009-03-18| 489.63
#2009-03-19| 496.64
#2009-03-20| 513.08
#2009-03-23| 525.29
#2009-03-24| 513.64
#2009-03-25| 512.05
#2009-03-26| 516.11
#2009-03-27| 512.07
#2009-03-30| 497.82
#2009-03-31| 493.73
#2009-04-01| 492.53
#2009-04-02| 518.29
#2009-04-03| 534.16
#2009-04-06| 540.72
#2009-04-07| 544.40
#2009-04-08| 559.84
#2009-04-09| 556.66
#2009-04-10| .
#2009-04-13| .
#2009-04-14| 593.73
#2009-04-15| 601.93
#2009-04-16| 615.97
#2009-04-17| 624.06
#2009-04-20| 597.75
#2009-04-21| 589.51
#2009-04-22| 610.34
#2009-04-23| 624.96
#2009-04-24| 640.91
#2009-04-27| 623.11
#2009-04-28| 614.09
#2009-04-29| 613.68
#2009-04-30| 617.22
#2009-05-01| .
#2009-05-04| 658.01
#2009-05-05| 665.34
#2009-05-06| 686.24
#2009-05-07| 693.36
#2009-05-08| 697.84
#2009-05-11| 700.11
#2009-05-12| 677.80
#2009-05-13| 659.37
#2009-05-14| 648.01
#2009-05-15| 648.86
#2009-05-18| 663.17
#2009-05-19| 699.04
#2009-05-20| 704.97
#2009-05-21| .
#2009-05-22| 695.83
#2009-05-25| 681.76
#2009-05-26| 690.70
#2009-05-27| 698.03
#2009-05-28| 695.52
#2009-05-29| 693.09
#2009-06-01| 719.81
#2009-06-02| 733.81
#2009-06-03| 717.56
#2009-06-04| 714.04
#2009-06-05| 721.64
#2009-06-08| 705.43
#2009-06-09| 704.45
#2009-06-10| 724.51
#2009-06-11| 728.31
#2009-06-12| 730.47
#2009-06-15| 703.74
#2009-06-16| 706.35
#2009-06-17| 677.21
#2009-06-18| 667.21
#2009-06-19| .
#2009-06-22| 639.29
#2009-06-23| 642.13
#2009-06-24| 655.09
#2009-06-25| 656.96
#2009-06-26| 653.62
#2009-06-29| 664.57
#2009-06-30| 659.13
#2009-07-01| 673.71
#2009-07-02| 661.55
#2009-07-03| 652.77
#2009-07-06| 640.60
#2009-07-07| 644.02
#2009-07-08| 631.65
#2009-07-09| 629.88
#2009-07-10| 618.98
#2009-07-13| 630.34
#2009-07-14| 648.86
#2009-07-15| 676.51
#2009-07-16| 683.83
#2009-07-17| 695.70
#2009-07-20| 718.39
#2009-07-21| 734.03
#2009-07-22| 723.20
#2009-07-23| 744.27
#2009-07-24| 750.06
#2009-07-27| 732.04
#2009-07-28| 720.54
#2009-07-29| 712.25
#2009-07-30| 733.89
#2009-07-31| 734.72
#2009-08-03| 762.11
#2009-08-04| 761.09
#2009-08-05| 772.25
#2009-08-06| 783.72
#2009-08-07| 788.28
#2009-08-10| 780.85
#2009-08-11| 765.43
#2009-08-12| 755.64
#2009-08-13| 778.61
#2009-08-14| 770.32
#2009-08-17| 752.21
#2009-08-18| 766.05
#2009-08-19| 750.55
#2009-08-20| 767.03
#2009-08-21| 771.49
#2009-08-24| 782.58
#2009-08-25| 778.36
#2009-08-26| 774.18
#2009-08-27| 768.15
#2009-08-28| 789.45
#2009-08-31| 772.22
#2009-09-01| 758.48
#2009-09-02| 743.99
#2009-09-03| 755.85
#2009-09-04| 754.98
#2009-09-07| 771.99
#2009-09-08| 782.04
#2009-09-09| 804.17
#2009-09-10| 795.63
#2009-09-11| 812.61
#2009-09-14| 812.30
#2009-09-15| 817.01
#2009-09-16| 828.30
#2009-09-17| 831.46
#2009-09-18| 820.23
#2009-09-21| 811.39
#2009-09-22| 823.69
#2009-09-23| 820.61
#2009-09-24| 789.89
#2009-09-25| 785.52
#2009-09-28| 788.68
#2009-09-29| 789.28
#2009-09-30| 786.57
#2009-10-01| 773.04
#2009-10-02| 755.05
#2009-10-05| 764.59
#2009-10-06| 783.37
#2009-10-07| 780.99
#2009-10-08| 795.90
#2009-10-09| 795.49
#2009-10-12| 799.42
#2009-10-13| 806.14
#2009-10-14| 822.50
#2009-10-15| 817.38
#2009-10-16| 831.58
#2009-10-19| 841.40
#2009-10-20| 832.07
#2009-10-21| 832.29
#2009-10-22| 822.02
#2009-10-23| 822.40
#2009-10-26| 825.40
#2009-10-27| 819.89
#2009-10-28| 790.16
#2009-10-29| 812.29
#2009-10-30| 838.06
#2009-11-02| 820.81
#2009-11-03| 810.10
#2009-11-04| 829.47
#2009-11-05| 830.00
#2009-11-06| 827.46
#2009-11-09| 839.79
#2009-11-10| 833.14
#2009-11-11| 849.06
#2009-11-12| 854.90
#2009-11-13| 855.07
#2009-11-16| 871.28
#2009-11-17| 875.55
#2009-11-18| 878.39
#2009-11-19| 861.00
#2009-11-20| 870.59
#2009-11-23| 879.92
#2009-11-24| 857.96
#2009-11-25| 873.56
#2009-11-26| 849.85
#2009-11-27| 854.72
#2009-11-30| 845.40
#2009-12-01| 867.03
#2009-12-02| 862.51
#2009-12-03| 867.57
#2009-12-04| 859.51
#2009-12-07| 856.30
#2009-12-08| 867.04
#2009-12-09| 859.13
#2009-12-10| 867.69
#2009-12-11| 866.84
#2009-12-14| 864.55
#2009-12-15| 863.00
#2009-12-16| 868.15
#2009-12-17| 867.68
#2009-12-18| 851.03
#2009-12-21| 865.28
#2009-12-22| 868.65
#2009-12-23| 876.23
#2009-12-24| .
#2009-12-25| .
#2009-12-28| 878.76
#2009-12-29| 886.84
#2009-12-30| 888.62
#2009-12-31| .
#2010-01-01| .
#2010-01-04| 898.50
#2010-01-05| 913.50
#2010-01-06| .
#2010-01-07| 935.84
#2010-01-08| 934.50
#2010-01-11| 923.78
#2010-01-12| 925.30
#2010-01-13| 922.75
#2010-01-14| 927.01
#2010-01-15| 912.41
#2010-01-18| 927.96
#2010-01-19| 935.80
#2010-01-20| 912.58
#2010-01-21| 906.90
#2010-01-22| 902.48
#2010-01-25| 903.61
#2010-01-26| 889.17
#2010-01-27| 892.38
#2010-01-28| 877.37
#2010-01-29| 882.45
#2010-02-01| 891.09
#2010-02-02| 914.33
#2010-02-03| 909.35
#2010-02-04| 885.39
#2010-02-05| 867.20
#2010-02-08| 858.01
#2010-02-09| 866.85
#2010-02-10| 858.99
#2010-02-11| 858.33
#2010-02-12| 844.44
#2010-02-15| 840.79
#2010-02-16| 868.51
#2010-02-17| 869.47
#2010-02-18| 860.98
#2010-02-19| 862.49
#2010-02-22| 868.71
#2010-02-23| 862.03
#2010-02-24| 856.65
#2010-02-25| 852.61
#2010-02-26| 856.85
#2010-03-01| 874.23
#2010-03-02| 881.64
#2010-03-03| 893.70
#2010-03-04| 887.93
#2010-03-05| 893.85
#2010-03-08| 908.52
#2010-03-09| 908.39
#2010-03-10| 917.71
#2010-03-11| 914.45
#2010-03-12| 937.09
#2010-03-15| 919.50
#2010-03-16| 922.94
#2010-03-17| 925.13
#2010-03-18| 919.44
#2010-03-19| 919.00
#2010-03-22| 928.08
#2010-03-23| 932.94
#2010-03-24| 934.07
#2010-03-25| 942.60
#2010-03-26| 955.85
#2010-03-29| 957.16
#2010-03-30| 963.98
#2010-03-31| 974.79
#2010-04-01| 969.60
#2010-04-02| .
#2010-04-05| .
#2010-04-06|1011.87
#2010-04-07|1010.34
#2010-04-08| 999.95
#2010-04-09| 997.43
#2010-04-12|1005.71
#2010-04-13| 996.57
#2010-04-14|1000.88
#2010-04-15| 998.68
#2010-04-16| 987.59
#2010-04-19| 977.25
#2010-04-20| 995.61
#2010-04-21| 990.42
#2010-04-22| 977.22
#2010-04-23| 983.14
#2010-04-26| 993.85
#2010-04-27| 959.83
#2010-04-28| 948.60
#2010-04-29| 960.55
#2010-04-30| 953.24
#2010-05-03| 947.07
#2010-05-04| 948.30
#2010-05-05| 912.25
#2010-05-06| 901.83
#2010-05-07| 878.16
#2010-05-10| 923.70
#2010-05-11| 901.52
#2010-05-12| 931.22
#2010-05-13| .
#2010-05-14| 906.89
#2010-05-17| 895.68
#2010-05-18| 905.83
#2010-05-19| 881.37
#2010-05-20| 861.86
#2010-05-21| 862.02
#2010-05-24| 865.30
#2010-05-25| 841.04
#2010-05-26| 861.32
#2010-05-27| 889.46
#2010-05-28| 891.32
#2010-05-31| 900.44
#2010-06-01| 888.88
#2010-06-02| 898.77
#2010-06-03| 912.78
#2010-06-04| 892.43
#2010-06-07| 869.27
#2010-06-08| 858.81
#2010-06-09| 873.87
#2010-06-10| 894.53
#2010-06-11| 905.36
#2010-06-14| 916.41
#2010-06-15| 919.90
#2010-06-16| 918.03
#2010-06-17| 906.47
#2010-06-18| 917.56
#2010-06-21| 927.34
#2010-06-22| 922.14
#2010-06-23| 915.55
#2010-06-24| 899.48
#2010-06-25| .
#2010-06-28| 890.92
#2010-06-29| 862.03
#2010-06-30| 844.43
#2010-07-01| 827.80
#2010-07-02| 829.39
#2010-07-05| 806.30
#2010-07-06| 855.60
#2010-07-07| 868.83
#2010-07-08| 864.53
#2010-07-09| 870.05
#2010-07-12| 863.39
#2010-07-13| 874.03
#2010-07-14| 878.00
#2010-07-15| 865.35
#2010-07-16| 862.00
#2010-07-19| 859.23
#2010-07-20| 853.18
#2010-07-21| 872.18
#2010-07-22| 861.04
#2010-07-23| 863.39
#2010-07-26| 869.19
#2010-07-27| 870.30
#2010-07-28| 857.51
#2010-07-29| 860.11
#2010-07-30| 855.56
#2010-08-02| 865.85
#2010-08-03| 873.74
#2010-08-04| 881.40
#2010-08-05| 890.25
#2010-08-06| 889.84
#2010-08-09| 894.53
#2010-08-10| 883.44
#2010-08-11| 862.15
#2010-08-12| 856.41
#2010-08-13| 861.70
#2010-08-16| 857.67
#2010-08-17| 870.64
#2010-08-18| 864.20
#2010-08-19| 862.33
#2010-08-20| 847.87
#2010-08-23| 852.89
#2010-08-24| 834.95
#2010-08-25| 832.32
#2010-08-26| 837.53
#2010-08-27| 849.38
#2010-08-30| 842.43
#2010-08-31| 848.75
#2010-09-01| 872.43
#2010-09-02| 889.61
#2010-09-03| 890.31
#2010-09-06| 894.45
#2010-09-07| 895.11
#2010-09-08| 911.35
#2010-09-09| 909.09
#2010-09-10| 917.19
#2010-09-13| 928.11
#2010-09-14| 919.33
#2010-09-15| 918.58
#2010-09-16| 925.57
#2010-09-17| 932.93
#2010-09-20| 937.49
#2010-09-21| 936.24
#2010-09-22| 926.41
#2010-09-23| 912.62
#2010-09-24| 933.81
#2010-09-27| 931.90
#2010-09-28| 942.49
#2010-09-29| 933.97
#2010-09-30| 935.76
#2010-10-01| 934.31
#2010-10-04| 930.15
#2010-10-05| 952.92
#2010-10-06| 964.09
#2010-10-07| 962.86
#2010-10-08| 963.48
#2010-10-11| 970.26
#2010-10-12| 960.66
#2010-10-13| 973.07
#2010-10-14| 971.31
#2010-10-15| 978.40
#2010-10-18| 974.94
#2010-10-19| 950.61
#2010-10-20| 964.69
#2010-10-21| 990.42
#2010-10-22| 990.13
#2010-10-25|1005.59
#2010-10-26|1007.45
#2010-10-27| 995.45
#2010-10-28| 970.22
#2010-10-29| 968.85
#2010-11-01| 961.44
#2010-11-02| 968.82
#2010-11-03| 966.13
#2010-11-04| 980.26
#2010-11-05| 985.44
#2010-11-08| 996.41
#2010-11-09|1009.54
#2010-11-10|1003.54
#2010-11-11| 995.44
#2010-11-12| 987.25
#2010-11-15| 988.41
#2010-11-16| 962.64
#2010-11-17| 964.75
#2010-11-18| 979.96
#2010-11-19| 981.44
#2010-11-22| 977.62
#2010-11-23| 959.10
#2010-11-24| 966.67
#2010-11-25| 969.15
#2010-11-26| 978.82
#2010-11-29| 966.62
#2010-11-30| 973.72
#2010-12-01| 999.82
#2010-12-02|1007.59
#2010-12-03|1018.88
#2010-12-06|1025.78
#2010-12-07|1038.14
#2010-12-08|1031.29
#2010-12-09|1025.38
#2010-12-10|1028.96
#2010-12-13|1047.14
#2010-12-14|1054.36
#2010-12-15|1057.34
#2010-12-16|1037.63
#2010-12-17|1058.15
#2010-12-20|1057.92
#2010-12-21|1084.24
#2010-12-22|1089.57
#2010-12-23|1077.91
#2010-12-24| .
#2010-12-27|1085.34
#2010-12-28|1087.12
#2010-12-29|1098.35
#2010-12-30|1109.33
#2010-12-31| .
#2011-01-03|1125.43
#2011-01-04|1125.37
#2011-01-05|1121.72
#2011-01-06| .
#2011-01-07|1113.37
#2011-01-10|1102.93
#2011-01-11|1120.29
#2011-01-12|1161.65
#2011-01-13|1145.70
#2011-01-14|1131.97
#2011-01-17|1119.45
#2011-01-18|1133.04
#2011-01-19|1116.11
#2011-01-20|1088.45
#2011-01-21|1104.94
#2011-01-24|1104.80
#2011-01-25|1104.85
#2011-01-26|1116.52
#2011-01-27|1125.81
#2011-01-28|1104.47
#2011-01-31|1096.04
#2011-02-01|1118.11
#2011-02-02|1092.53
#2011-02-03|1081.82
#2011-02-04|1096.61
#2011-02-07|1105.21
#2011-02-08|1094.79
#2011-02-09|1097.33
#2011-02-10|1082.64
#2011-02-11|1081.93
#2011-02-14|1088.62
#2011-02-15|1074.30
#2011-02-16|1077.51
#2011-02-17|1060.21
#2011-02-18|1060.59
#2011-02-21|1051.18
#2011-02-22|1040.02
#2011-02-23|1026.09
#2011-02-24|1040.66
#2011-02-25|1050.02
#2011-02-28|1061.83
#2011-03-01|1070.71
#2011-03-02|1063.64
#2011-03-03|1079.92
#2011-03-04|1077.19
#2011-03-07|1084.56
#2011-03-08|1072.82
#2011-03-09|1055.83
#2011-03-10|1048.70
#2011-03-11|1038.36
#2011-03-14|1027.18
#2011-03-15| 998.61
#2011-03-16| 999.32
#2011-03-17|1019.45
#2011-03-18|1029.22
#2011-03-21|1041.64
#2011-03-22|1049.14
#2011-03-23|1049.04
#2011-03-24|1067.37
#2011-03-25|1073.23
#2011-03-28|1071.22
#2011-03-29|1066.91
#2011-03-30|1079.82
#2011-03-31|1083.91
#2011-04-01|1096.05
#2011-04-04|1101.77
#2011-04-05|1107.66
#2011-04-06|1111.89
#2011-04-07|1108.81
#2011-04-08|1110.31
#2011-04-11|1109.92
#2011-04-12|1093.39
#2011-04-13|1076.44
#2011-04-14|1075.91
#2011-04-15|1073.78
#2011-04-18|1051.68
#2011-04-19|1062.67
#2011-04-20|1061.36
#2011-04-21|1078.43
#2011-04-22| .
#2011-04-25| .
#2011-04-26|1088.04
#2011-04-27|1086.55
#2011-04-28|1083.61
#2011-04-29|1112.10
#2011-05-02|1118.79
#2011-05-03|1108.71
#2011-05-04|1068.81
#2011-05-05|1062.04
#2011-05-06|1082.22
#2011-05-09|1082.37
#2011-05-10|1094.73
#2011-05-11|1083.11
#2011-05-12|1067.01
#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| 837.80
#2012-01-04| 836.21
#2012-01-05| 836.73
#2012-01-06| .
#2012-01-09| 837.91
#2012-01-10| 860.76
#2012-01-11| 864.56
#2012-01-12| 870.49
#2012-01-13| 861.99
#2012-01-16| 874.16
#2012-01-17| 894.28
#2012-01-18| 898.12
#2012-01-19| 912.61
#2012-01-20| 907.87
#2012-01-23| 914.19
#2012-01-24| 895.74
#2012-01-25| 898.07
#2012-01-26| 916.75
#2012-01-27| 907.68
#2012-01-30| 882.50
#2012-01-31| 885.56
#2012-02-01| 905.86
#2012-02-02| 912.07
#2012-02-03| 919.38
#2012-02-06| 912.28
#2012-02-07| 909.89
#2012-02-08| 920.87
#2012-02-09| 919.27
#2012-02-10| 885.20
#2012-02-13| 890.10
#2012-02-14| 875.78
#2012-02-15| 878.67
#2012-02-16| 884.04
#2012-02-17| 894.11
#2012-02-20| 913.85
#2012-02-21| 908.42
#2012-02-22| 897.29
#2012-02-23| 891.00
#2012-02-24| 897.03
#2012-02-27| 884.26
#2012-02-28| 890.58
#2012-02-29| 891.29
#2012-03-01| 890.14
#2012-03-02| 889.20
#2012-03-05| 865.64
#2012-03-06| 827.27
#2012-03-07| 837.85
#2012-03-08| 854.33
#2012-03-09| 866.05
#2012-03-12| 857.48
#2012-03-13| 874.62
#2012-03-14| 875.70
#2012-03-15| 874.89
#2012-03-16| 880.41
#2012-03-19| 883.81
#2012-03-20| 860.52
#2012-03-21| 845.86
#2012-03-22| 830.12
#2012-03-23| 836.19
#2012-03-26| 853.74
#2012-03-27| 841.98
#2012-03-28| 824.29
#2012-03-29| 813.13
#2012-03-30| 824.26
#2012-04-02| 836.20
#2012-04-03| 834.90
#2012-04-04| 803.48
#2012-04-05| 806.34
#2012-04-06| .
#2012-04-09| .
#2012-04-10| 784.58
#2012-04-11| 796.52
#2012-04-12| 817.88
#2012-04-13| 802.42
#2012-04-16| 805.40
#2012-04-17| 827.49
#2012-04-18| 818.70
#2012-04-19| 819.77
#2012-04-20| 828.41
#2012-04-23| 794.77
#2012-04-24| 799.94
#2012-04-25| 818.31
#2012-04-26| 817.06
#2012-04-27| 843.95
#2012-04-30| 857.12
#2012-05-01| .
#2012-05-02| 850.83
#2012-05-03| 843.11
#2012-05-04| 817.74
#2012-05-07| 817.61
#2012-05-08| 807.69
#2012-05-09| 807.28
#2012-05-10| 821.09
#2012-05-11| 822.34
#2012-05-14| 799.63
#2012-05-15| 783.66
#2012-05-16| 770.17
#2012-05-17| .
#2012-05-18| 755.65
#2012-05-21| 776.90
#2012-05-22| 797.05
#2012-05-23| 764.64
#2012-05-24| 771.52
#2012-05-25| 767.76
#2012-05-28| 770.80
#2012-05-29| 789.12
#2012-05-30| 771.83
#2012-05-31| 755.80
#2012-06-01| 735.32
#2012-06-04| 725.73
#2012-06-05| 729.50
#2012-06-06| .
#2012-06-07| 765.78
#2012-06-08| 756.83
#2012-06-11| 754.35
#2012-06-12| 751.98
#2012-06-13| 734.82
#2012-06-14| 730.19
#2012-06-15| 749.85
#2012-06-18| 749.26
#2012-06-19| 768.85
#2012-06-20| 780.30
#2012-06-21| 781.82
#2012-06-22| .
#2012-06-25| 747.86
#2012-06-26| 739.91
#2012-06-27| 743.30
#2012-06-28| 732.27
#2012-06-29| 768.53
#2012-07-02| 772.75
#2012-07-03| 791.59
#2012-07-04| 793.39
#2012-07-05| 796.98
#2012-07-06| 778.11
#2012-07-09| 771.13
#2012-07-10| 778.11
#2012-07-11| 771.13
#2012-07-12| 760.19
#2012-07-13| 772.32
#2012-07-16| 776.06
#2012-07-17| 764.46
#2012-07-18| 765.48
#2012-07-19| 784.23
#2012-07-20| 769.11
#2012-07-23| 741.35
#2012-07-24| 742.75
#2012-07-25| 744.49
#2012-07-26| 752.71
#2012-07-27| 767.64
#2012-07-30| 779.86
#2012-07-31| 776.11
#2012-08-01| 767.51
#2012-08-02| 754.60
#2012-08-03| 776.99
#2012-08-06| 782.56
#2012-08-07| 791.30
#2012-08-08| 793.28
#2012-08-09| 795.69
#2012-08-10| 791.01
#2012-08-13| 784.54
#2012-08-14| 783.64
#2012-08-15| 769.97
#2012-08-16| 776.19
#2012-08-17| 788.77
#2012-08-20| 780.67
#2012-08-21| 784.23
#2012-08-22| 767.53
#2012-08-23| 767.08
#2012-08-24| 762.54
#2012-08-27| 758.92
#2012-08-28| 744.50
#2012-08-29| 741.02
#2012-08-30| 730.45
#2012-08-31| 737.28
#2012-09-03| 746.42
#2012-09-04| 737.07
#2012-09-05| 745.68
#2012-09-06| 767.44
#2012-09-07| 784.06
#2012-09-10| 789.00
#2012-09-11| 792.92
#2012-09-12| 798.84
#2012-09-13| 797.64
#2012-09-14| 831.17
#2012-09-17| 817.10
#2012-09-18| 806.99
#2012-09-19| 803.23
#2012-09-20| 793.44
#2012-09-21| 797.55
#2012-09-24| 790.16
#2012-09-25| 789.56
#2012-09-26| 776.84
#2012-09-27| 778.00
#2012-09-28| 776.28
#2012-10-01| 788.27
#2012-10-02| 786.02
#2012-10-03| 781.97
#2012-10-04| 779.47
#2012-10-05| 793.24
#2012-10-08| 780.40
#2012-10-09| 777.26
#2012-10-10| 772.59
#2012-10-11| 785.30
#2012-10-12| 781.30
#2012-10-15| 778.53
#2012-10-16| 788.07
#2012-10-17| 801.95
#2012-10-18| 808.57
#2012-10-19| 803.88
#2012-10-22| 800.37
#2012-10-23| 796.84
#2012-10-24| 805.92
#2012-10-25| 804.79
#2012-10-26| 810.64
#2012-10-29| 807.65
#2012-10-30| 811.26
#2012-10-31| 809.39
#2012-11-01| 820.98
#2012-11-02| 829.54
#2012-11-05| 820.03
#2012-11-06| 827.45
#2012-11-07| 815.42
#2012-11-08| 812.68
#2012-11-09| 811.96
#2012-11-12| 809.64
#2012-11-13| 802.85
#2012-11-14| 794.07
#2012-11-15| 784.55
#2012-11-16| 782.30
#2012-11-19| 804.41
#2012-11-20| 807.74
#2012-11-21| 808.26
#2012-11-22| 816.63
#2012-11-23| 823.85
#2012-11-26| 815.84
#2012-11-27| 823.26
#2012-11-28| 824.16
#2012-11-29| 841.71
#2012-11-30| 843.77
#2012-12-03| 844.20
#2012-12-04| 842.84
#2012-12-05| 854.87
#2012-12-06| 869.82
#2012-12-07| 863.36
#2012-12-10| 864.39
#2012-12-11| 869.32
#2012-12-12| 865.82
#2012-12-13| 849.74
#2012-12-14| 855.88
#2012-12-17| 860.38
#2012-12-18| 876.16
#2012-12-19| 879.33
#2012-12-20| 875.35
#2012-12-21| 871.79
#2012-12-24| .
#2012-12-25| .
#2012-12-26| .
#2012-12-27| 871.43
#2012-12-28| 872.01
#2012-12-31| .
#2013-01-01| .
#2013-01-02| 898.09
#2013-01-03| 900.81
#2013-01-04| 898.80
#2013-01-07| 891.06
#2013-01-08| 888.06
#2013-01-09| 886.97
#2013-01-10| 874.48
#2013-01-11| 872.89
#2013-01-14| 874.93
#2013-01-15| 865.36
#2013-01-16| 865.23
#2013-01-17| 877.56
#2013-01-18| 876.62
#2013-01-21| 878.51
#2013-01-22| 879.52
#2013-01-23| 879.92
#2013-01-24| 890.68
#2013-01-25| 889.46
#2013-01-28| 884.58
#2013-01-29| 886.53
#2013-01-30| 884.79
#2013-01-31| 877.00
#2013-02-01| 886.73
#2013-02-04| 870.13
#2013-02-05| 871.53
#2013-02-06| 870.94
#2013-02-07| 870.50
#2013-02-08| 856.88
#2013-02-11| 859.39
#2013-02-12| 858.99
#2013-02-13| 872.20
#2013-02-14| 865.13
#2013-02-15| 864.21
#2013-02-18| 860.52
#2013-02-19| 870.90
#2013-02-20| 870.34
#2013-02-21| 855.49
#2013-02-22| 861.54
#2013-02-25| 864.17
#2013-02-26| 856.28
#2013-02-27| 869.97
#2013-02-28| 868.96
#2013-03-01| 862.21
#2013-03-04| 857.35
#2013-03-05| 867.89
#2013-03-06| 857.71
#2013-03-07| 859.82
#2013-03-08| 865.02
#2013-03-11| 862.82
#2013-03-12| 859.41
#2013-03-13| 858.00
#2013-03-14| 857.67
#2013-03-15| 853.32
#2013-03-18| 845.57
#2013-03-19| 834.28
#2013-03-20| 837.12
#2013-03-21| 835.77
#2013-03-22| 835.17
#2013-03-25| 837.67
#2013-03-26| 841.99
#2013-03-27| 843.36
#2013-03-28| 843.34
#2013-03-29| .
#2013-04-01| .
#2013-04-02| 842.76
#2013-04-03| 833.98
#2013-04-04| 826.26
#2013-04-05| 815.13
#2013-04-08| 812.37
#2013-04-09| 824.27
#2013-04-10| 835.19
#2013-04-11| 828.56
#2013-04-12| 817.67
#2013-04-15| 794.02
#2013-04-16| 788.08
#2013-04-17| 776.06
#2013-04-18| 777.82
#2013-04-19| 779.74
#2013-04-22| 779.37
#2013-04-23| 802.11
#2013-04-24| 805.49
#2013-04-25| 819.88
#2013-04-26| 819.31
#2013-04-29| 822.31
#2013-04-30| 822.21
#2013-05-01| .
#2013-05-02| 826.64
#2013-05-03| 833.09
#2013-05-06| 828.74
#2013-05-07| 830.61
#2013-05-08| 833.24
#2013-05-09| .
#2013-05-10| 829.49
#2013-05-13| 833.83
#2013-05-14| 828.98
#2013-05-15| 829.29
#2013-05-16| 828.97
#2013-05-17| 831.22
#2013-05-20| 825.50
#2013-05-21| 835.77
#2013-05-22| 844.36
#2013-05-23| 824.72
#2013-05-24| 822.62
#2013-05-27| 826.78
#2013-05-28| 834.23
#2013-05-29| 825.26
#2013-05-30| 832.02
#2013-05-31| 826.11
#2013-06-03| 820.81
#2013-06-04| 813.63
#2013-06-05| 804.77
#2013-06-06| .
#2013-06-07| 807.59
#2013-06-10| 802.10
#2013-06-11| 795.37
#2013-06-12| 790.67
#2013-06-13| 796.79
#2013-06-14| 805.20
#2013-06-17| 805.15
#2013-06-18| 801.95
#2013-06-19| 792.90
#2013-06-20| 770.23
#2013-06-21| .
#2013-06-24| 754.53
#2013-06-25| 765.65
#2013-06-26| 767.54
#2013-06-27| 779.97
#2013-06-28| 782.26
#2013-07-01| 780.67
#2013-07-02| 779.09
#2013-07-03| 770.56
#2013-07-04| 782.40
#2013-07-05| 773.44
#2013-07-08| 773.87
#2013-07-09| 786.75
#2013-07-10| 786.85
#2013-07-11| 805.81
#2013-07-12| 807.52
#2013-07-15| 802.87
#2013-07-16| 807.73
#2013-07-17| 817.30
#2013-07-18| 817.82
#2013-07-19| 805.85
#2013-07-22| 805.44
#2013-07-23| 817.85
#2013-07-24| 821.13
#2013-07-25| 817.38
#2013-07-26| 818.31
#2013-07-29| 819.18
#2013-07-30| 823.66
#2013-07-31| 820.61
#2013-08-01| 832.07
#2013-08-02| 831.30
#2013-08-05| 831.38
#2013-08-06| 822.46
#2013-08-07| 818.14
#2013-08-08| 826.87
#2013-08-09| 848.47
#2013-08-12| 852.10
#2013-08-13| 863.51
#2013-08-14| 859.84
#2013-08-15| 851.36
#2013-08-16| 862.18
#2013-08-19| 863.28
#2013-08-20| 858.13
#2013-08-21| 851.21
#2013-08-22| 861.04
#2013-08-23| 861.02
#2013-08-26| 863.00
#2013-08-27| 851.33
#2013-08-28| 844.62
#2013-08-29| 846.10
#2013-08-30| 840.73
#2013-09-02| 856.80
#2013-09-03| 865.46
#2013-09-04| 872.70
#2013-09-05| 876.82
#2013-09-06| 880.75
#2013-09-09| 879.25
#2013-09-10| 895.67
#2013-09-11| 894.59
#2013-09-12| 890.42
#2013-09-13| 882.09
#2013-09-16| 887.79
#2013-09-17| 888.05
#2013-09-18| 886.85
#2013-09-19| 889.28
#2013-09-20| 882.29
#2013-09-23| 874.43
#2013-09-24| 877.97
#2013-09-25| 876.17
#2013-09-26| 873.51
#2013-09-27| 864.29
#2013-09-30| 851.52
#2013-10-01| 849.90
#2013-10-02| 853.43
#2013-10-03| 846.17
#2013-10-04| 843.58
#2013-10-07| 832.42
#2013-10-08| 828.15
#2013-10-09| 823.53
#2013-10-10| 846.78
#2013-10-11| 847.43
#2013-10-14| 849.28
#2013-10-15| 863.81
#2013-10-16| 866.75
#2013-10-17| 861.80
#2013-10-18| 864.41
#2013-10-21| 873.56
#2013-10-22| 876.72
#2013-10-23| 874.79
#2013-10-24| 895.30
#2013-10-25| 889.24
#2013-10-28| 885.23
#2013-10-29| 881.12
#2013-10-30| 894.47
#2013-10-31| 888.25
#2013-11-01| 889.23
#2013-11-04| 896.22
#2013-11-05| 901.27
#2013-11-06| 909.36
#2013-11-07| 913.63
#2013-11-08| 912.55
#2013-11-11| 919.54
#2013-11-12| 911.87
#2013-11-13| 901.01
#2013-11-14| 912.33
#2013-11-15| 915.14
#2013-11-18| 917.80
#2013-11-19| 911.88
#2013-11-20| 910.05
#2013-11-21| 902.26
#2013-11-22| 903.86
#2013-11-25| 908.95
#2013-11-26| 907.05
#2013-11-27| 911.62
#2013-11-28| 925.59
#2013-11-29| 923.13
#2013-12-02| 917.14
#2013-12-03| 899.22
#2013-12-04| 897.34
#2013-12-05| 897.00
#2013-12-06| 903.92
#2013-12-09| 901.91
#2013-12-10| 895.74
#2013-12-11| 893.37
#2013-12-12| 877.43
#2013-12-13| 883.85
#2013-12-16| 888.39
#2013-12-17| 896.18
#2013-12-18| 898.50
#2013-12-19| 908.66
#2013-12-20| 915.88
#2013-12-23| 921.83
#2013-12-24| .
#2013-12-25| .
#2013-12-26| .
#2013-12-27| 942.69
#2013-12-30| 943.07
#2013-12-31| .
#2014-01-01| .
#2014-01-02| 942.59
#2014-01-03| 951.47
#2014-01-06| .
#2014-01-07| 946.15
#2014-01-08| 946.16
#2014-01-09| 946.57
#2014-01-10| 959.75
#2014-01-13| 964.06
#2014-01-14| 961.14
#2014-01-15| 968.86
#2014-01-16| 978.28
#2014-01-17| 983.62
#2014-01-20| 982.19
#2014-01-21| 972.54
#2014-01-22| 993.69
#2014-01-23| 982.33
#2014-01-24| 960.42
#2014-01-27| 953.05
#2014-01-28| 956.94
#2014-01-29| 951.89
#2014-01-30| 945.66
#2014-01-31| 937.29
#2014-02-03| 920.21
#2014-02-04| 913.88
#2014-02-05| 930.59
#2014-02-06| 971.12
#2014-02-07| 973.60
#2014-02-10| 975.20
#2014-02-11| 992.16
#2014-02-12| 986.76
#2014-02-13| 990.96
#2014-02-14| 999.86
#2014-02-17|1008.97
#2014-02-18|1000.86
#2014-02-19|1011.96
#2014-02-20|1007.81
#2014-02-21|1012.53
#2014-02-24|1017.35
#2014-02-25|1020.93
#2014-02-26|1018.87
#2014-02-27|1017.06
#2014-02-28|1019.02
#2014-03-03| 982.39
#2014-03-04| 997.13
#2014-03-05| 994.20
#2014-03-06|1000.72
#2014-03-07| 981.49
#2014-03-10| 967.81
#2014-03-11| 969.78
#2014-03-12| 957.73
#2014-03-13| 949.38
#2014-03-14| 949.74
#2014-03-17| 961.86
#2014-03-18| 968.31
#2014-03-19| 957.97
#2014-03-20| 954.29
#2014-03-21| 956.88
#2014-03-24| 940.50
#2014-03-25| 960.99
#2014-03-26| 970.52
#2014-03-27| 973.29
#2014-03-28| 986.07
#2014-03-31| 999.45
#2014-04-01|1006.02
#2014-04-02|1005.96
#2014-04-03|1008.32
#2014-04-04|1017.34
#2014-04-07|1007.42
#2014-04-08|1008.37
#2014-04-09|1007.11
#2014-04-10|1008.68
#2014-04-11| 998.04
#2014-04-14|1000.89
#2014-04-15| 984.43
#2014-04-16| 998.51
#2014-04-17| 997.28
#2014-04-18| .
#2014-04-21| .
#2014-04-22|1013.21
#2014-04-23|1022.54
#2014-04-24|1023.58
#2014-04-25|1024.71
#2014-04-28|1024.41
#2014-04-29|1035.24
#2014-04-30|1034.93
#2014-05-01| .
#2014-05-02|1034.26
#2014-05-05|1032.09
#2014-05-06|1022.63
#2014-05-07|1017.57
#2014-05-08|1022.33
#2014-05-09|1023.28
#2014-05-12|1039.04
#2014-05-13|1048.54
#2014-05-14|1045.15
#2014-05-15|1040.32
#2014-05-16|1028.77
#2014-05-19|1033.64
#2014-05-20|1036.72
#2014-05-21|1038.60
#2014-05-22|1056.72
#2014-05-23|1065.27
#2014-05-26|1070.15
#2014-05-27|1072.30
#2014-05-28|1082.68
#2014-05-29| .
#2014-05-30|1074.68
#2014-06-02|1069.57
#2014-06-03|1064.37
#2014-06-04|1067.53
#2014-06-05|1068.49
#2014-06-06| .
#2014-06-09|1076.68
#2014-06-10|1071.35
#2014-06-11|1062.30
#2014-06-12|1056.56
#2014-06-13|1049.29
#2014-06-16|1038.26
#2014-06-17|1038.17
#2014-06-18|1048.32
#2014-06-19|1054.43
#2014-06-20| .
#2014-06-23|1073.15
#2014-06-24|1070.92
#2014-06-25|1057.43
#2014-06-26|1055.98
#2014-06-27|1057.07
#2014-06-30|1060.64
#2014-07-01|1077.94
#2014-07-02|1081.65
#2014-07-03|1120.91
#2014-07-04|1117.10
#2014-07-07|1108.96
#2014-07-08|1108.57
#2014-07-09|1113.85
#2014-07-10|1094.23
#2014-07-11|1092.53
#2014-07-14|1117.45
#2014-07-15|1119.50
#2014-07-16|1137.18
#2014-07-17|1129.56
#2014-07-18|1124.96
#2014-07-21|1126.30
#2014-07-22|1143.94
#2014-07-23|1143.71
#2014-07-24|1144.02
#2014-07-25|1143.08
#2014-07-28|1137.53
#2014-07-29|1134.23
#2014-07-30|1131.56
#2014-07-31|1115.19
#2014-08-01|1100.26
#2014-08-04|1106.40
#2014-08-05|1096.01
#2014-08-06|1080.45
#2014-08-07|1068.43
#2014-08-08|1061.67
#2014-08-11|1086.25
#2014-08-12|1076.29
#2014-08-13|1080.68
#2014-08-14|1068.63
#2014-08-15|1057.24
#2014-08-18|1072.25
#2014-08-19|1076.37
#2014-08-20|1075.80
#2014-08-21|1075.49
#2014-08-22|1070.86
#2014-08-25|1078.79
#2014-08-26|1086.17
#2014-08-27|1099.00
#2014-08-28|1083.64
#2014-08-29|1084.99
#2014-09-01|1081.36
#2014-09-02|1084.74
#2014-09-03|1096.77
#2014-09-04|1104.43
#2014-09-05|1097.18
#2014-09-08|1106.98
#2014-09-09|1091.76
#2014-09-10|1079.97
#2014-09-11|1074.94
#2014-09-12|1093.22
#2014-09-15|1093.96
#2014-09-16|1087.79
#2014-09-17|1109.58
#2014-09-18|1111.60
#2014-09-19|1100.38
#2014-09-22|1087.26
#2014-09-23|1070.41
#2014-09-24|1069.49
#2014-09-25|1065.66
#2014-09-26|1068.86
#2014-09-29|1065.46
#2014-09-30|1073.47
#2014-10-01|1044.91
#2014-10-02|1016.61
#2014-10-03|1030.73
#2014-10-06|1023.93
#2014-10-07| 999.13
#2014-10-08| 988.79
#2014-10-09| 981.95
#2014-10-10| 963.15
#2014-10-13| 968.12
#2014-10-14| 978.93
#2014-10-15| 947.68
#2014-10-16| 945.62
#2014-10-17| 987.07
#2014-10-20| 988.00
#2014-10-21|1012.66
#2014-10-22|1021.91
#2014-10-23|1036.35
#2014-10-24|1026.56
#2014-10-27|1035.48
#2014-10-28|1073.66
#2014-10-29|1077.55
#2014-10-30|1076.02
#2014-10-31|1091.46
#2014-11-03|1080.88
#2014-11-04|1076.06
#2014-11-05|1073.95
#2014-11-06|1075.57
#2014-11-07|1079.32
#2014-11-10|1083.42
#2014-11-11|1087.29
#2014-11-12|1080.25
#2014-11-13|1096.15
#2014-11-14|1094.19
#2014-11-17|1097.93
#2014-11-18|1096.63
#2014-11-19|1087.03
#2014-11-20| .
#2014-11-21|1112.06
#2014-11-24|1118.57
#2014-11-25|1129.57
#2014-11-26|1124.51
#2014-11-27|1125.15
#2014-11-28|1115.66
#2014-12-01|1102.01
#2014-12-02|1113.33
#2014-12-03|1121.85
#2014-12-04|1109.62
#2014-12-05| .
#2014-12-08|1117.50
#2014-12-09|1100.70
#2014-12-10|1101.77
#2014-12-11|1091.08
#2014-12-12|1071.98
#2014-12-15|1060.47
#2014-12-16|1068.24
#2014-12-17|1074.49
#2014-12-18|1099.45
#2014-12-19|1112.34
#2014-12-22|1117.73
#2014-12-23|1131.95
#2014-12-24| .
#2014-12-25| .
#2014-12-26| .
#2014-12-29|1136.42
#2014-12-30|1124.57
#2014-12-31| .
#2015-01-01| .
#2015-01-02|1134.74
#2015-01-05|1131.79
#2015-01-06| .
#2015-01-07|1101.86
#2015-01-08|1132.56
#2015-01-09|1135.38
#2015-01-12|1148.96
#2015-01-13|1149.70
#2015-01-14|1083.87
#2015-01-15|1091.95
#2015-01-16|1104.41
#2015-01-19|1109.31
#2015-01-20|1122.80
#2015-01-21|1131.63
#2015-01-22|1137.41
#2015-01-23|1151.04
#2015-01-26|1172.46
#2015-01-27|1158.84
#2015-01-28|1171.38
#2015-01-29|1169.40
#2015-01-30|1180.30
#2015-02-02|1187.07
#2015-02-03|1206.33
#2015-02-04|1194.00
#2015-02-05|1222.06
#2015-02-06|1226.73
#2015-02-09|1227.65
#2015-02-10|1213.52
#2015-02-11|1206.94
#2015-02-12|1261.82
#2015-02-13|1303.11
#2015-02-16|1300.89
#2015-02-17|1288.01
#2015-02-18|1314.16
#2015-02-19|1316.61
#2015-02-20|1320.41
#2015-02-23|1319.81
#2015-02-24|1333.77
#2015-02-25|1331.43
#2015-02-26|1335.65
#2015-02-27|1326.57
#2015-03-02|1314.05
#2015-03-03|1283.28
#2015-03-04|1270.08
#2015-03-05|1283.31
#2015-03-06|1285.53
#2015-03-09|1285.68
#2015-03-10|1273.67
#2015-03-11|1299.00
#2015-03-12|1301.90
#2015-03-13|1300.21
#2015-03-16|1314.93
#2015-03-17|1312.83
#2015-03-18|1328.26
#2015-03-19|1323.64
#2015-03-20|1337.76
#2015-03-23|1329.50
#2015-03-24|1334.77
#2015-03-25|1327.12
#2015-03-26|1307.50
#2015-03-27|1304.91
#2015-03-30|1336.23
#2015-03-31|1319.61
#2015-04-01|1327.22
#2015-04-02|1335.39
#2015-04-03| .
#2015-04-06| .
#2015-04-07|1358.86
#2015-04-08|1360.39
#2015-04-09|1392.22
#2015-04-10|1401.29
#2015-04-13|1409.95
#2015-04-14|1430.23
#2015-04-15|1440.70
#2015-04-16|1420.55
#2015-04-17|1387.65
#2015-04-20|1411.65
#2015-04-21|1429.82
#2015-04-22|1417.98
#2015-04-23|1421.79
#2015-04-24|1438.63
#2015-04-27|1469.54
#2015-04-28|1445.74
#2015-04-29|1375.12
#2015-04-30|1377.93
#2015-05-01| .
#2015-05-04|1411.34
#2015-05-05|1376.62
#2015-05-06|1342.14
#2015-05-07|1343.52
#2015-05-08|1357.55
#2015-05-11|1351.06
#2015-05-12|1325.75
#2015-05-13|1358.64
#2015-05-14| .
#2015-05-15|1373.61
#2015-05-18|1376.85
#2015-05-19|1392.04
#2015-05-20|1393.44
#2015-05-21|1384.34
#2015-05-22|1379.94
#2015-05-25|1381.53
#2015-05-26|1362.20
#2015-05-27|1384.23
#2015-05-28|1383.76
#2015-05-29|1366.53
#2015-06-01|1364.41
#2015-06-02|1360.37
#2015-06-03|1365.71
#2015-06-04|1326.70
#2015-06-05|1321.88
#2015-06-08|1298.75
#2015-06-09|1290.17
#2015-06-10|1308.21
#2015-06-11|1295.94
#2015-06-12|1277.71
#2015-06-15|1249.78
#2015-06-16|1271.41
#2015-06-17|1241.44
#2015-06-18|1248.55
#2015-06-19| .
#2015-06-22|1261.00
#2015-06-23|1275.95
#2015-06-24|1270.21
#2015-06-25|1273.99
#2015-06-26|1278.38
#2015-06-29|1242.81
#2015-06-30|1222.09
#2015-07-01|1241.25
#2015-07-02|1239.68
#2015-07-03|1239.64
#2015-07-06|1212.95
#2015-07-07|1181.82
#2015-07-08|1194.46
#2015-07-09|1222.06
#2015-07-10|1250.56
#2015-07-13|1274.13
#2015-07-14|1273.50
#2015-07-15|1273.89
#2015-07-16|1294.92
#2015-07-17|1321.50
#2015-07-20|1334.97
#2015-07-21|1325.53
#2015-07-22|1286.11
#2015-07-23|1274.93
#2015-07-24|1262.77
#2015-07-27|1233.41
#2015-07-28|1249.22
#2015-07-29|1253.32
#2015-07-30|1246.61
#2015-07-31|1247.55
#2015-08-03|1249.97
#2015-08-04|1252.35
#2015-08-05|1279.57
#2015-08-06|1271.97
#2015-08-07|1263.29
#2015-08-10|1300.09
#2015-08-11|1273.98
#2015-08-12|1240.85
#2015-08-13|1247.41
#2015-08-14|1235.86
#2015-08-17|1230.01
#2015-08-18|1212.95
#2015-08-19|1184.24
#2015-08-20|1172.49
#2015-08-21|1129.90
#2015-08-24|1064.14
#2015-08-25|1096.73
#2015-08-26|1091.10
#2015-08-27|1145.98
#2015-08-28|1153.41
#2015-08-31|1143.15
#2015-09-01|1114.37
#2015-09-02|1112.52
#2015-09-03|1151.80
#2015-09-04|1111.85
#2015-09-07|1128.65
#2015-09-08|1153.90
#2015-09-09|1165.92
#2015-09-10|1154.22
#2015-09-11|1151.58
#2015-09-14|1133.96
#2015-09-15|1128.69
#2015-09-16|1138.95
#2015-09-17|1133.92
#2015-09-18|1114.00
#2015-09-21|1111.12
#2015-09-22|1066.79
#2015-09-23|1075.88
#2015-09-24|1058.24
#2015-09-25|1076.00
#2015-09-28|1049.31
#2015-09-29|1053.73
#2015-09-30|1081.45
#2015-10-01|1073.54
#2015-10-02|1096.65
#2015-10-05|1148.80
#2015-10-06|1149.43
#2015-10-07|1148.40
#2015-10-08|1159.91
#2015-10-09|1216.71
#2015-10-12|1216.66
#2015-10-13|1198.35
#2015-10-14|1198.10
#2015-10-15|1210.11
#2015-10-16|1204.77
#2015-10-19|1195.78
#2015-10-20|1195.37
#2015-10-21|1210.20
#2015-10-22|1226.98
#2015-10-23|1238.71
#2015-10-26|1239.91
#2015-10-27|1230.08
#2015-10-28|1237.17
#2015-10-29|1222.42
#2015-10-30|1226.28
#2015-11-02|1233.59
#2015-11-03|1246.25
#2015-11-04|1250.23
#2015-11-05|1239.49
#2015-11-06|1253.04
#2015-11-09|1246.08
#2015-11-10|1238.89
#2015-11-11|1251.15
#2015-11-12|1228.30
#2015-11-13|1221.18
#2015-11-16|1226.09
#2015-11-17|1248.31
#2015-11-18|1256.08
#2015-11-19|1255.90
#2015-11-20|1263.71
#2015-11-23|1263.69
#2015-11-24|1246.49
#2015-11-25|1251.15
#2015-11-26|1268.29
#2015-11-27|1270.42
#2015-11-30|1288.23
#2015-12-01|1278.81
#2015-12-02|1269.64
#2015-12-03|1238.65
#2015-12-04|1213.45
#2015-12-07|1215.68
#2015-12-08|1185.80
#2015-12-09|1185.11
#2015-12-10|1183.52
#2015-12-11|1164.39
#2015-12-14|1150.47
#2015-12-15|1167.60
#2015-12-16|1165.17
#2015-12-17|1168.86
#2015-12-18|1159.71
#2015-12-21|1146.28
#2015-12-22|1147.75
#2015-12-23|1189.21
#2015-12-24| .
#2015-12-25| .
#2015-12-28|1164.07
#2015-12-29|1177.28
#2015-12-30|1176.96
#2015-12-31| .
#2016-01-01| .
#2016-01-04|1145.10
#2016-01-05|1143.70
#2016-01-06| .
#2016-01-07|1095.16
#2016-01-08|1074.02
#2016-01-11|1067.65
#2016-01-12|1061.66
#2016-01-13|1045.83
#2016-01-14|1042.52
#2016-01-15| 997.30
#2016-01-18| 994.39
#2016-01-19|1005.62
#2016-01-20| 969.12
#2016-01-21| 991.90
#2016-01-22|1006.38
#2016-01-25|1000.70
#2016-01-26|1025.46
#2016-01-27|1019.98
#2016-01-28|1013.22
#2016-01-29|1023.30
#2016-02-01|1023.18
#2016-02-02|1009.21
#2016-02-03|1020.05
#2016-02-04|1052.52
#2016-02-05|1038.67
#2016-02-08|1000.64
#2016-02-09| 987.21
#2016-02-10|1016.14
#2016-02-11| 957.19
#2016-02-12|1000.16
#2016-02-15|1039.52
#2016-02-16|1022.80
#2016-02-17|1067.57
#2016-02-18|1070.10
#2016-02-19|1069.69
#2016-02-22|1100.41
#2016-02-23|1073.02
#2016-02-24|1048.64
#2016-02-25|1055.82
#2016-02-26|1075.02
#2016-02-29|1093.43
#2016-03-01|1113.66
#2016-03-02|1117.31
#2016-03-03|1121.22
#2016-03-04|1151.63
#2016-03-07|1136.61
#2016-03-08|1100.30
#2016-03-09|1109.30
#2016-03-10|1090.55
#2016-03-11|1122.11
#2016-03-14|1136.09
#2016-03-15|1125.21
#2016-03-16|1124.60
#2016-03-17|1136.78
#2016-03-18|1143.60
#2016-03-21|1134.53
#2016-03-22|1129.49
#2016-03-23|1137.17
#2016-03-24|1123.36
#2016-03-25| .
#2016-03-28| .
#2016-03-29|1119.79
#2016-03-30|1149.86
#2016-03-31|1139.28
#2016-04-01|1134.65
#2016-04-04|1131.17
#2016-04-05|1110.41
#2016-04-06|1115.43
#2016-04-07|1084.55
#2016-04-08|1112.38
#2016-04-11|1129.12
#2016-04-12|1129.22
#2016-04-13|1164.66
#2016-04-14|1153.41
#2016-04-15|1154.30
#2016-04-18|1144.34
#2016-04-19|1162.55
#2016-04-20|1165.67
#2016-04-21|1154.83
#2016-04-22|1157.38
#2016-04-25|1156.18
#2016-04-26|1163.84
#2016-04-27|1186.36
#2016-04-28|1197.58
#2016-04-29|1161.60
#2016-05-02|1147.72
#2016-05-03|1134.64
#2016-05-04|1126.08
#2016-05-05| .
#2016-05-06|1129.40
#2016-05-09|1112.42
#2016-05-10|1115.81
#2016-05-11|1126.54
#2016-05-12|1111.67
#2016-05-13|1115.30
#2016-05-16|1137.30
#2016-05-17|1141.06
#2016-05-18|1134.77
#2016-05-19|1125.90
#2016-05-20|1141.98
#2016-05-23|1143.90
#2016-05-24|1156.00
#2016-05-25|1160.17
#2016-05-26|1174.08
#2016-05-27|1170.87
#2016-05-30|1173.15
#2016-05-31|1175.44
#2016-06-01|1159.44
#2016-06-02|1168.98
#2016-06-03|1166.63
#2016-06-06| .
#2016-06-07|1186.16
#2016-06-08|1190.04
#2016-06-09|1195.40
#2016-06-10|1170.47
#2016-06-13|1146.78
#2016-06-14|1120.51
#2016-06-15|1137.06
#2016-06-16|1115.18
#2016-06-17|1135.56
#2016-06-20|1169.37
#2016-06-21|1165.97
#2016-06-22|1165.25
#2016-06-23|1187.20
#2016-06-24| .
#2016-06-27|1096.82
#2016-06-28|1121.31
#2016-06-29|1159.67
#2016-06-30|1179.12
#2016-07-01|1212.90
#2016-07-04|1205.50
#2016-07-05|1190.80
#2016-07-06|1184.92
#2016-07-07|1194.57
#2016-07-08|1207.38
#2016-07-11|1243.08
#2016-07-12|1271.71
#2016-07-13|1274.43
#2016-07-14|1285.11
#2016-07-15|1284.14
#2016-07-18|1285.38
#2016-07-19|1293.63
#2016-07-20|1300.85
#2016-07-21|1286.82
#2016-07-22|1300.92
#2016-07-25|1310.49
#2016-07-26|1309.01
#2016-07-27|1313.75
#2016-07-28|1319.40
#2016-07-29|1318.96
#2016-08-01|1310.14
#2016-08-02|1290.07
#2016-08-03|1286.27
#2016-08-04|1300.25
#2016-08-05|1312.09
#2016-08-08|1328.59
#2016-08-09|1345.35
#2016-08-10|1334.18
#2016-08-11|1339.38
#2016-08-12|1332.90
#2016-08-15|1335.15
#2016-08-16|1332.59
#2016-08-17|1308.81
#2016-08-18|1322.78
#2016-08-19|1306.65
#2016-08-22|1299.41
#2016-08-23|1314.45
#2016-08-24|1319.68
#2016-08-25|1314.93
#2016-08-26|1331.61
#2016-08-29|1323.81
#2016-08-30|1317.95
#2016-08-31|1298.92
#2016-09-01|1303.36
#2016-09-02|1320.90
#2016-09-05|1328.55
#2016-09-06|1320.96
#2016-09-07|1337.80
#2016-09-08|1332.18
#2016-09-09|1313.82
#2016-09-12|1298.60
#2016-09-13|1285.27
#2016-09-14|1284.44
#2016-09-15|1289.58
#2016-09-16|1283.23
#2016-09-19|1303.23
#2016-09-20|1295.67
#2016-09-21|1303.46
#2016-09-22|1344.45
#2016-09-23|1341.57
#2016-09-26|1325.33
#2016-09-27|1337.32
#2016-09-28|1339.09
#2016-09-29|1356.32
#2016-09-30|1354.11
#2016-10-03|1369.43
#2016-10-04|1376.68
#2016-10-05|1378.91
#2016-10-06|1380.28
#2016-10-07|1381.08
#2016-10-10|1395.57
#2016-10-11|1386.94
#2016-10-12|1397.20
#2016-10-13|1379.73
#2016-10-14|1393.83
#2016-10-17|1375.36
#2016-10-18|1412.06
#2016-10-19|1417.38
#2016-10-20|1415.12
#2016-10-21|1414.87
#2016-10-24|1406.36
#2016-10-25|1415.46
#2016-10-26|1403.86
#2016-10-27|1404.97
#2016-10-28|1402.73
#2016-10-31|1396.01
#2016-11-01|1389.51
#2016-11-02|1374.90
#2016-11-03|1375.06
#2016-11-04|1353.55
#2016-11-07|1380.89
#2016-11-08|1387.81
#2016-11-09|1428.61
#2016-11-10|1475.09
#2016-11-11|1444.12
#2016-11-14|1477.74
#2016-11-15|1468.65
#2016-11-16|1459.61
#2016-11-17|1472.42
#2016-11-18|1480.26
#2016-11-21|1498.22
#2016-11-22|1524.99
#2016-11-23|1541.49
#2016-11-24|1559.75
#2016-11-25|1552.56
#2016-11-28|1549.66
#2016-11-29|1523.46
#2016-11-30|1529.83
#2016-12-01|1550.15
#2016-12-02|1530.36
#2016-12-05|1552.33
#2016-12-06|1546.55
#2016-12-07|1572.90
#2016-12-08|1596.46
#2016-12-09|1592.31
#2016-12-12|1596.69
#2016-12-13|1586.68
#2016-12-14|1579.82
#2016-12-15|1586.94
#2016-12-16|1598.42
#2016-12-19|1572.20
#2016-12-20|1565.55
#2016-12-21|1566.52
#2016-12-22|1541.81
#2016-12-23|1549.03
#2016-12-26| .
#2016-12-27|1557.77
#2016-12-28|1562.63
#2016-12-29|1548.99
#2016-12-30|1552.71
#2017-01-02|1564.74
#2017-01-03|1576.20
#2017-01-04|1560.13
#2017-01-05|1554.50
#2017-01-06| .
#2017-01-09|1537.29
#2017-01-10|1568.05
#2017-01-11|1581.04
#2017-01-12|1557.51
#2017-01-13|1580.59
#2017-01-16|1566.29
#2017-01-17|1545.09
#2017-01-18|1556.15
#2017-01-19|1557.83
#2017-01-20|1574.34
#2017-01-23|1564.80
#2017-01-24|1598.03
#2017-01-25|1622.19
#2017-01-26|1612.55
#2017-01-27|1622.13
#2017-01-30|1593.85
#2017-01-31|1589.47
#2017-02-01|1610.41
#2017-02-02|1624.19
#2017-02-03|1622.06
#2017-02-06|1610.95
#2017-02-07|1614.09
#2017-02-08|1620.02
#2017-02-09|1622.16
#2017-02-10|1683.16
#2017-02-13|1720.20
#2017-02-14|1710.67
#2017-02-15|1717.05
#2017-02-16|1703.00
#2017-02-17|1675.01
#2017-02-20|1689.83
#2017-02-21|1718.88
#2017-02-22|1703.94
#2017-02-23|1684.59
#2017-02-24|1657.69
#2017-02-27|1659.54
#2017-02-28|1662.02
#2017-03-01|1695.65
#2017-03-02|1686.55
#2017-03-03|1687.19
#2017-03-06|1672.75
#2017-03-07|1657.90
#2017-03-08|1657.78
#2017-03-09|1632.34
#2017-03-10|1630.94
#2017-03-13|1652.86
#2017-03-14|1646.57
#2017-03-15|1661.36
#2017-03-16|1676.12
#2017-03-17|1692.17
#2017-03-20|1691.75
#2017-03-21|1660.35
#2017-03-22|1662.63
#2017-03-23|1676.20
#2017-03-24|1670.55
#2017-03-27|1635.39
#2017-03-28|1643.93
#2017-03-29|1654.61
#2017-03-30|1664.86
#2017-03-31|1655.60
#2017-04-03|1662.20
#2017-04-04|1667.77
#2017-04-05|1691.78
#2017-04-06|1704.50
#2017-04-07|1701.27
#2017-04-10|1700.21
#2017-04-11|1676.09
#2017-04-12|1671.83
#2017-04-13|1669.80
#2017-04-14| .
#2017-04-17| .
#2017-04-18|1642.29
#2017-04-19|1659.48
#2017-04-20|1676.17
#2017-04-21|1703.93
#2017-04-24|1729.62
#2017-04-25|1709.77
#2017-04-26|1697.73
#2017-04-27|1672.74
#2017-04-28|1673.54
#2017-05-01| .
#2017-05-02|1645.46
#2017-05-03|1620.35
#2017-05-04|1613.11
#2017-05-05|1636.32
#2017-05-08|1624.20
#2017-05-09|1640.96
#2017-05-10|1646.69
#2017-05-11|1642.38
#2017-05-12|1624.35
#2017-05-15|1627.97
#2017-05-16|1621.32
#2017-05-17|1593.90
#2017-05-18|1587.37
#2017-05-19|1604.76
#2017-05-22|1610.86
#2017-05-23|1628.79
#2017-05-24|1629.30
#2017-05-25| .
#2017-05-26|1627.44
#2017-05-29|1629.32
#2017-05-30|1632.62
#2017-05-31|1607.58
#2017-06-01|1618.24
#2017-06-02|1619.62
#2017-06-05|1606.36
#2017-06-06| .
#2017-06-07|1602.10
#2017-06-08|1606.00
#2017-06-09|1644.86
#2017-06-12|1632.69
#2017-06-13|1643.06
#2017-06-14|1632.05
#2017-06-15|1600.95
#2017-06-16|1609.10
#2017-06-19|1631.72
#2017-06-20|1618.05
#2017-06-21|1627.00
#2017-06-22|1627.97
#2017-06-23| .
#2017-06-26|1619.67
#2017-06-27|1621.73
#2017-06-28|1626.55
#2017-06-29|1598.89
#2017-06-30|1596.43
#2017-07-03|1623.70
#2017-07-04|1617.25
#2017-07-05|1611.18
#2017-07-06|1607.56
#2017-07-07|1603.82
#2017-07-10|1607.49
#2017-07-11|1614.29
#2017-07-12|1641.92
#2017-07-13|1643.74
#2017-07-14|1641.13
#2017-07-17|1665.80
#2017-07-18|1631.36
#2017-07-19|1645.07
#2017-07-20|1649.72
#2017-07-21|1640.32
#2017-07-24|1645.04
#2017-07-25|1658.27
#2017-07-26|1668.79
#2017-07-27|1676.30
#2017-07-28|1652.05
#2017-07-31|1643.42
#2017-08-01|1646.46
#2017-08-02|1638.74
#2017-08-03|1642.39
#2017-08-04|1658.38
#2017-08-07|1669.40
#2017-08-08|1681.39
#2017-08-09|1667.27
#2017-08-10|1648.34
#2017-08-11|1631.11
#2017-08-14|1640.13
#2017-08-15|1622.58
#2017-08-16|1649.17
#2017-08-17|1650.51
#2017-08-18|1641.53
#2017-08-21|1636.82
#2017-08-22|1658.37
#2017-08-23|1664.20
#2017-08-24|1666.36
#2017-08-25|1663.73
#2017-08-28|1639.44
#2017-08-29|1626.22
#2017-08-30|1641.49
#2017-08-31|1656.94
#2017-09-01|1667.25
#2017-09-04|1661.18
#2017-09-05|1653.36
#2017-09-06|1648.37
#2017-09-07|1667.24
#2017-09-08|1658.92
#2017-09-11|1681.59
#2017-09-12|1685.34
#2017-09-13|1663.81
#2017-09-14|1660.31
#2017-09-15|1660.29
#2017-09-18|1662.16
#2017-09-19|1660.27
#2017-09-20|1671.23
#2017-09-21|1671.90
#2017-09-22|1667.42
#2017-09-25|1666.64
#2017-09-26|1673.02
#2017-09-27|1689.70
#2017-09-28|1688.00
#2017-09-29|1709.33
#2017-10-02|1715.58
#2017-10-03|1732.90
#2017-10-04|1748.18
#2017-10-05|1761.01
#2017-10-06|1745.12
#2017-10-09|1740.37
#2017-10-10|1743.52
#2017-10-11|1739.99
#2017-10-12|1756.91
#2017-10-13|1773.04
#2017-10-16|1783.96
#2017-10-17|1763.68
#2017-10-18|1775.07
#2017-10-19|1779.49
#2017-10-20|1786.26
#2017-10-23|1813.81
#2017-10-24|1789.42
#2017-10-25|1786.04
#2017-10-26|1802.57
#2017-10-27|1806.86
#2017-10-30|1813.84
#2017-10-31|1827.18
#2017-11-01|1855.98
#2017-11-02|1855.35
#2017-11-03|1865.19
#2017-11-06|1859.30
#2017-11-07|1847.41
#2017-11-08|1845.35
#2017-11-09|1814.40
#2017-11-10|1806.59
#2017-11-13|1794.47
#2017-11-14|1785.47
#2017-11-15|1763.88
#2017-11-16|1780.98
#2017-11-17|1767.63
#2017-11-20|1782.68
#2017-11-21|1805.09
#2017-11-22|1783.37
#2017-11-23|1792.89
#2017-11-24|1785.84
#2017-11-27|1763.75
#2017-11-28|1771.47
#2017-11-29|1772.43
#2017-11-30|1767.06
#2017-12-01|1748.56
#2017-12-04|1764.60
#2017-12-05|1765.11
#2017-12-06|1753.68
#2017-12-07|1752.82
#2017-12-08|1760.55
#2017-12-11|1780.51
#2017-12-12|1792.77
#2017-12-13|1800.68
#2017-12-14|1807.84
#2017-12-15|1811.76
#2017-12-18|1834.19
#2017-12-19|1828.29
#2017-12-20|1837.77
#2017-12-21|1854.15
#2017-12-22|1853.96
#2017-12-25| .
#2017-12-26| .
#2017-12-27|1860.82
#2017-12-28|1865.99
#2017-12-29|1857.82
#2018-01-01| .
#2018-01-02|1882.30
#2018-01-03|1896.38
#2018-01-04|1903.27
#2018-01-05|1905.60
#2018-01-08|1920.82
#2018-01-09|1950.27
#2018-01-10|1942.39
#2018-01-11|1932.66
#2018-01-12|1926.45
#2018-01-15|1927.83
#2018-01-16|1902.98
#2018-01-17|1904.32
#2018-01-18|1905.92
#2018-01-19|1922.89
#2018-01-22|1933.50
#2018-01-23|1919.65
#2018-01-24|1917.12
#2018-01-25|1892.74
#2018-01-26|1897.10
#2018-01-29|1915.92
#2018-01-30|1865.70
#2018-01-31|1861.55
#2018-02-01|1871.94
#2018-02-02|1834.35
#2018-02-05|1800.77
#2018-02-06|1767.66
#2018-02-07|1796.57
#2018-02-08|1755.55
#2018-02-09|1735.95
#2018-02-12|1757.76
#2018-02-13|1751.79
#2018-02-14|1778.78
#2018-02-15|1796.90
#2018-02-16|1815.42
#2018-02-19|1812.10
#2018-02-20|1834.50
#2018-02-21|1842.38
#2018-02-22|1837.92
#2018-02-23|1854.00
#2018-02-26|1880.53
#2018-02-27|1880.30
#2018-02-28|1871.44
#2018-03-01|1845.66
#2018-03-02|1808.50
#2018-03-05|1813.42
#2018-03-06|1845.75
#2018-03-07|1866.83
#2018-03-08|1873.29
#2018-03-09|1870.52
#2018-03-12|1878.43
#2018-03-13|1864.36
#2018-03-14|1884.02
#2018-03-15|1885.04
#2018-03-16|1892.01
#2018-03-19|1860.92
#2018-03-20|1862.17
#2018-03-21|1879.66
#2018-03-22|1847.40
#2018-03-23|1846.51
#2018-03-26|1834.11
#2018-03-27|1860.74
#2018-03-28|1864.36
#2018-03-29|1898.83
#2018-03-30| .
#2018-04-02| .
#2018-04-03|1879.84
#2018-04-04|1852.75
#2018-04-05|1899.66
#2018-04-06|1886.51
#2018-04-09|1870.22
#2018-04-10|1900.84
#2018-04-11|1878.82
#2018-04-12|1903.54
#2018-04-13|1926.89
#2018-04-16|1919.23
#2018-04-17|1953.13
#2018-04-18|2001.97
#2018-04-19|2001.30
#2018-04-20|1994.60
#2018-04-23|2003.08
#2018-04-24|2012.27
#2018-04-25|1996.04
#2018-04-26|1985.16
#2018-04-27|2012.67
#2018-04-30|2006.62
#2018-05-01|2006.62
#2018-05-02|2042.61
#2018-05-03|2026.36
#2018-05-04|2029.17
#2018-05-07|2054.33
#2018-05-08|2062.41
#2018-05-09|2066.00
#2018-05-10|2066.00
#2018-05-11|2070.40
#2018-05-14|2063.16
#2018-05-15|2072.96
#2018-05-16|2076.34
#2018-05-17|2076.78
#2018-05-18|2076.80
#2018-05-21|2090.97
#2018-05-22|2081.52
#2018-05-23|2045.96
#2018-05-24|2022.48
#2018-05-25|2022.01
#2018-05-28|2025.01
#2018-05-29|2027.27
#2018-05-30|2029.01
#2018-05-31|2010.65
#2018-06-01|2049.37
#2018-06-04|2044.20
#2018-06-05|2041.74
#2018-06-06| .
#2018-06-07|2066.52
#2018-06-08|2050.98
#2018-06-11|2061.39
#2018-06-12|2024.70
#2018-06-13|2028.18
#2018-06-14|2026.71
#2018-06-15|2002.22
#2018-06-18|1987.27
#2018-06-19|1963.99
#2018-06-20|1961.84
#2018-06-21|1932.77
#2018-06-22| .
#2018-06-25|1889.24
#2018-06-26|1901.87
#2018-06-27|1914.00
#2018-06-28|1894.25
#2018-06-29|1923.73
#2018-07-02|1903.41
#2018-07-03|1905.60
#2018-07-04|1875.60
#2018-07-05|1899.42
#2018-07-06|1904.18
#2018-07-09|1931.27
#2018-07-10|1939.01
#2018-07-11|1878.59
#2018-07-12|1896.24
#2018-07-13|1899.25
#2018-07-16|1891.55
#2018-07-17|1905.11
#2018-07-18|1869.04
#2018-07-19|1854.98
#2018-07-20|1758.27
#2018-07-23|1733.31
#2018-07-24|1787.55
#2018-07-25|1779.22
#2018-07-26|1805.18
#2018-07-27|1805.30
#2018-07-30|1797.85
#2018-07-31|1804.50
#2018-08-01|1796.59
#2018-08-02|1779.03
#2018-08-03|1794.11
#2018-08-06|1791.86
#2018-08-07|1806.66
#2018-08-08|1805.12
#2018-08-09|1822.95
#2018-08-10|1803.03
#2018-08-13|1803.94
#2018-08-14|1787.97
#2018-08-15|1774.36
#2018-08-16|1818.08
#2018-08-17|1827.11
#2018-08-20|1844.72
#2018-08-21|1843.95
#2018-08-22|1866.00
#2018-08-23|1859.42
#2018-08-24|1866.49
#2018-08-27|1886.39
#2018-08-28|1926.28
#2018-08-29|1917.64
#2018-08-30|1900.20
#2018-08-31|1876.47
#2018-09-03|1880.91
#2018-09-04|1851.31
#2018-09-05|1840.11
#2018-09-06|1825.89
#2018-09-07|1818.27
#2018-09-10|1817.85
#2018-09-11|1809.32
#2018-09-12|1835.41
#2018-09-13|1832.95
#2018-09-14|1855.23
#2018-09-17|1865.97
#2018-09-18|1863.89
#2018-09-19|1888.27
#2018-09-20|1896.71
#2018-09-21|1905.52
#2018-09-24|1904.84
#2018-09-25|1909.71
#2018-09-26|1896.02
#2018-09-27|1893.07
#2018-09-28|1902.65
#2018-10-01|1905.26
#2018-10-02|1925.18
#2018-10-03|1941.86
#2018-10-04|1920.87
#2018-10-05|1903.13
#2018-10-08|1902.18
#2018-10-09|1904.01
#2018-10-10|1822.12
#2018-10-11|1776.29
#2018-10-12|1771.58
#2018-10-15|1772.63
#2018-10-16|1778.32
#2018-10-17|1759.98
#2018-10-18|1746.89
#2018-10-19|1722.34
#2018-10-22|1721.66
#2018-10-23|1669.17
#2018-10-24|1585.92
#2018-10-25|1588.88
#2018-10-26|1572.76
#2018-10-29|1593.10
#2018-10-30|1595.21
#2018-10-31|1648.80
#2018-11-01|1669.87
#2018-11-02|1705.42
#2018-11-05|1654.24
#2018-11-06|1651.96
#2018-11-07|1650.90
#2018-11-08|1648.24
#2018-11-09|1620.44
#2018-11-12|1584.09
#2018-11-13|1577.65
#2018-11-14|1576.50
#2018-11-15|1576.33
#2018-11-16|1583.92
#2018-11-19|1560.38
#2018-11-20|1517.51
#2018-11-21|1546.98
#2018-11-22|1526.16
#2018-11-23|1514.35
#2018-11-26|1520.01
#2018-11-27|1490.39
#2018-11-28|1489.68
#2018-11-29|1520.66
#2018-11-30|1531.48
#2018-12-03|1557.83
#2018-12-04|1520.60
#2018-12-05|1496.98
#2018-12-06|1429.34
#2018-12-07|1441.16
#2018-12-10|1427.50
#2018-12-11|1466.88
#2018-12-12|1514.05
#2018-12-13|1495.75
#2018-12-14|1483.38
#2018-12-17|1468.20
#2018-12-18|1464.99
#2018-12-19|1476.34
#2018-12-20|1421.84
#2018-12-21|1410.94
#2018-12-24| .
#2018-12-25| .
#2018-12-26| .
#2018-12-27|1388.98
#2018-12-28|1401.88
#2018-12-31| .
#2019-01-01| .
#2019-01-02|1402.43
#2019-01-03|1370.65
#2019-01-04|1427.87
#2019-01-07|1439.40
#2019-01-08|1453.97
#2019-01-09|1485.80
#2019-01-10|1496.57
#2019-01-11|1490.84
#2019-01-14|1484.33
#2019-01-15|1501.01
#2019-01-16|1540.54
#2019-01-17|1557.44
#2019-01-18|1581.16
#2019-01-21|1570.96
#2019-01-22|1553.99
#2019-01-23|1549.05
#2019-01-24|1542.99
#2019-01-25|1575.84
#2019-01-28|1558.22
#2019-01-29|1590.30
#2019-01-30|1615.63
#2019-01-31|1610.38
#2019-02-01|1607.93
#2019-02-04|1607.74
#2019-02-05|1615.98
#2019-02-06|1625.24
#2019-02-07|1594.60
#2019-02-08|1575.16
#2019-02-11|1588.22
#2019-02-12|1597.39
#2019-02-13|1610.23
#2019-02-14|1609.00
#2019-02-15|1632.71
#2019-02-18|1643.94
#2019-02-19|1645.09
#2019-02-20|1686.00
#2019-02-21|1692.88
#2019-02-22|1715.36
#2019-02-25|1718.61
#2019-02-26|1734.39
#2019-02-27|1725.25
#2019-02-28|1709.16
#2019-03-01|1721.02
#2019-03-04|1729.69
#2019-03-05|1712.44
#2019-03-06|1704.41
#2019-03-07|1658.21
#2019-03-08|1643.73
#2019-03-11|1652.00
#2019-03-12|1652.23
#2019-03-13|1662.66
#2019-03-14|1671.24
#2019-03-15|1667.75
#2019-03-18|1686.91
#2019-03-19|1713.28
#2019-03-20|1699.78
#2019-03-21|1693.06
#2019-03-22|1650.43
#2019-03-25|1631.38
#2019-03-26|1630.92
#2019-03-27|1646.47
#2019-03-28|1664.18
#2019-03-29|1689.92
#2019-04-01|1739.46
#2019-04-02|1757.55
#2019-04-03|1805.92
#2019-04-04|1788.59
#2019-04-05|1808.96
#2019-04-08|1809.98
#2019-04-09|1774.90
#2019-04-10|1789.73
#2019-04-11|1784.57
#2019-04-12|1800.89
#2019-04-15|1793.43
#2019-04-16|1786.73
#2019-04-17|1793.12
#2019-04-18|1793.36
#2019-04-19|1793.36
#2019-04-22|1793.36
#2019-04-23|1793.08
#2019-04-24|1788.09
#2019-04-25|1808.49
#2019-04-26|1784.54
#2019-04-29|1778.79
#2019-04-30|1756.53
#2019-05-01| .
#2019-05-02|1733.80
#2019-05-03|1735.13
#2019-05-06|1685.70
#2019-05-07|1646.23
#2019-05-08|1648.19
#2019-05-09|1619.72
#2019-05-10|1635.94
#2019-05-13|1585.38
#2019-05-14|1598.10
#2019-05-15|1592.76
#2019-05-16|1613.33
#2019-05-17|1610.04
#2019-05-20|1575.45
#2019-05-21|1592.54
#2019-05-22|1590.59
#2019-05-23|1544.56
#2019-05-24|1556.79
#2019-05-27|1554.75
#2019-05-28|1547.62
#2019-05-29|1518.90
#2019-05-30| .
#2019-05-31|1501.83
#2019-06-03|1509.03
#2019-06-04|1538.66
#2019-06-05|1526.92
#2019-06-06| .
#2019-06-07|1530.40
#2019-06-10|1546.13
#2019-06-11|1582.51
#2019-06-12|1565.34
#2019-06-13|1588.20
#2019-06-14|1571.78
#2019-06-17|1561.47
#2019-06-18|1588.83
#2019-06-19|1591.62
#2019-06-20|1593.30
#2019-06-21| .
#2019-06-24|1567.42
#2019-06-25|1623.70
#2019-06-26|1619.73
#2019-06-27|1623.96
#2019-06-28|1643.11
#2019-07-01|1667.29
#2019-07-02|1653.82
#2019-07-03|1655.46
#2019-07-04|1657.44
#2019-07-05|1651.97
#2019-07-08|1660.87
#2019-07-09|1612.89
#2019-07-10|1607.16
#2019-07-11|1592.13
#2019-07-12|1603.96
#2019-07-15|1603.55
#2019-07-16|1580.00
#2019-07-17|1560.88
#2019-07-18|1523.61
#2019-07-19|1524.82
#2019-07-22|1550.75
#2019-07-23|1595.32
#2019-07-24|1599.58
#2019-07-25|1587.42
#2019-07-26|1596.19
#2019-07-29|1591.86
#2019-07-30|1573.69
#2019-07-31|1566.66
#2019-08-01|1559.61
#2019-08-02|1517.18
#2019-08-05|1483.49
#2019-08-06|1468.01
#2019-08-07|1462.65
#2019-08-08|1492.45
#2019-08-09|1464.22
#2019-08-12|1459.98
#2019-08-13|1479.83
#2019-08-14|1435.61
#2019-08-15|1422.50
#2019-08-16|1456.95
#2019-08-19|1486.04
#2019-08-20|1489.37
#2019-08-21|1505.63
#2019-08-22|1511.13
#2019-08-23|1505.13
#2019-08-26|1501.70
#2019-08-27|1515.01
#2019-08-28|1520.11
#2019-08-29|1558.69
#2019-08-30|1592.77
#2019-09-02|1573.28
#2019-09-03|1579.19
#2019-09-04|1604.00
#2019-09-05|1643.18
#2019-09-06|1659.13
#2019-09-09|1667.08
#2019-09-10|1690.33
#2019-09-11|1706.00
#2019-09-12|1708.39
#2019-09-13|1734.98
#2019-09-16|1717.88
#2019-09-17|1684.94
#2019-09-18|1697.44
#2019-09-19|1688.44
#2019-09-20|1665.15
#2019-09-23|1629.30
#2019-09-24|1621.57
#2019-09-25|1615.30
#2019-09-26|1612.47
#2019-09-27|1634.90
#2019-09-30|1632.53
#2019-10-01|1619.77
#2019-10-02|1587.99
#2019-10-03|1578.38
#2019-10-04|1592.54
#2019-10-07|1625.98
#2019-10-08|1630.07
#2019-10-09|1644.23
#2019-10-10|1689.57
#2019-10-11|1718.98
#2019-10-14|1726.07
#2019-10-15|1743.36
#2019-10-16|1748.28
#2019-10-17|1713.72
#2019-10-18|1754.65
#2019-10-21|1795.89
#2019-10-22|1787.22
#2019-10-23|1804.40
#2019-10-24|1821.69
#2019-10-25|1841.19
#2019-10-28|1859.92
#2019-10-29|1836.42
#2019-10-30|1860.55
#2019-10-31|1825.56
#2019-11-01|1838.02
#2019-11-04|1888.99
#2019-11-05|1905.82
#2019-11-06|1880.77
#2019-11-07|1899.67
#2019-11-08|1907.44
#2019-11-11|1888.97
#2019-11-12|1885.02
#2019-11-13|1887.94
#2019-11-14|1869.77
#2019-11-15|1894.31
#2019-11-18|1876.04
#2019-11-19|1884.76
#2019-11-20|1882.05
#2019-11-21|1844.53
#2019-11-22|1849.54
#2019-11-25|1871.79
#2019-11-26|1860.18
#2019-11-27|1840.90
#2019-11-28|1834.88
#2019-11-29|1810.66
#2019-12-02|1802.75
#2019-12-03|1784.81
#2019-12-04|1820.81
#2019-12-05|1825.24
#2019-12-06|1856.63
#2019-12-09|1855.89
#2019-12-10|1843.40
#2019-12-11|1855.87
#2019-12-12|1844.61
#2019-12-13|1846.77
#2019-12-16|1863.24
#2019-12-17|1871.73
#2019-12-18|1854.70
#2019-12-19|1848.97
#2019-12-20|1859.60
#2019-12-23|1862.18
#2019-12-24| .
#2019-12-25| .
#2019-12-26| .
#2019-12-27|1867.84
#2019-12-30|1854.55
#2019-12-31| .
#2020-01-01| .
#2020-01-02|1891.15
#2020-01-03|1851.99
#2020-01-06| .
#2020-01-07|1856.26
#2020-01-08|1848.60
#2020-01-09|1845.65
#2020-01-10|1842.22
#2020-01-13|1847.00
#2020-01-14|1844.28
#2020-01-15|1809.43
#2020-01-16|1837.04
#2020-01-17|1846.36
#2020-01-20|1857.70
#2020-01-21|1843.29
#2020-01-22|1831.36
#2020-01-23|1783.17
#2020-01-24|1800.05
#2020-01-27|1744.25
#2020-01-28|1762.85
#2020-01-29|1789.34
#2020-01-30|1794.11
#2020-01-31|1809.97
#2020-02-03|1804.87
#2020-02-04|1864.03
#2020-02-05|1891.47
#2020-02-06|1887.27
#2020-02-07|1847.76
#2020-02-10|1854.75
#2020-02-11|1890.49
#2020-02-12|1907.35
#2020-02-13|1873.18
#2020-02-14|1895.61
#2020-02-17|1910.05
#2020-02-18|1885.30
#2020-02-19|1918.60
#2020-02-20|1946.09
#2020-02-21|1921.47
#2020-02-24|1842.99
#2020-02-25|1812.62
#2020-02-26|1817.24
#2020-02-27|1736.44
#2020-02-28|1672.33
#2020-03-02|1701.80
#2020-03-03|1725.58
#2020-03-04|1719.90
#2020-03-05|1698.05
#2020-03-06|1648.11
#2020-03-09|1563.30
#2020-03-10|1558.83
#2020-03-11|1514.42
#2020-03-12|1339.76
#2020-03-13|1388.24
#2020-03-16|1345.01
#2020-03-17|1407.54
#2020-03-18|1350.25
#2020-03-19|1391.03
#2020-03-20|1426.78
#2020-03-23|1365.46
#2020-03-24|1501.52
#2020-03-25|1570.69
#2020-03-26|1579.99
#2020-03-27|1529.61
#2020-03-30|1552.91
#2020-03-31|1601.03
#2020-04-01|1554.63
#2020-04-02|1553.68
#2020-04-03|1549.13
#2020-04-06|1599.55
#2020-04-07|1642.03
#2020-04-08|1660.79
#2020-04-09|1665.83
#2020-04-10|1665.83
#2020-04-13|1665.83
#2020-04-14|1719.83
#2020-04-15|1679.07
#2020-04-16|1650.49
#2020-04-17|1718.59
#2020-04-20|1736.88
#2020-04-21|1696.70
#2020-04-22|1716.20
#2020-04-23|1736.31
#2020-04-24|1697.99
#2020-04-27|1711.37
#2020-04-28|1750.87
#2020-04-29|1782.17
#2020-04-30|1772.84
#2020-05-01|1772.84
#2020-05-04|1680.13
#2020-05-05|1695.16
#2020-05-06|1673.80
#2020-05-07|1686.46
#2020-05-08|1721.39
#2020-05-11|1696.36
#2020-05-12|1695.91
#2020-05-13|1660.92
#2020-05-14|1628.13
#2020-05-15|1642.59
#2020-05-18|1732.07
#2020-05-19|1751.97
#2020-05-20|1776.58
#2020-05-21|1776.58
#2020-05-22|1760.75
#2020-05-25|1780.66
#2020-05-26|1814.88
#2020-05-27|1830.22
#2020-05-28|1825.01
#2020-05-29|1831.40
#2020-06-01|1838.72
#2020-06-02|1843.10
#2020-06-03|1875.57
#2020-06-04|1873.08
#2020-06-05|1880.97
#2020-06-08|1873.47
#2020-06-09|1842.19
#2020-06-10|1839.03
#2020-06-11|1779.61
#2020-06-12|1796.04
#2020-06-15|1797.31
#2020-06-16|1861.58
#2020-06-17|1863.73
#2020-06-18|1860.97
#2020-06-19|1860.97
#2020-06-22|1847.52
#2020-06-23|1844.57
#2020-06-24|1804.11
#2020-06-25|1792.72
#2020-06-26|1783.49
#2020-06-29|1793.95
#2020-06-30|1805.80
#2020-07-01|1814.62
#2020-07-02|1838.34
#2020-07-03|1825.01
#2020-07-06|1859.27
#2020-07-07|1855.83
#2020-07-08|1858.29
#2020-07-09|1856.03
#2020-07-10|1858.42
#2020-07-13|1900.67
#2020-07-14|1896.53
#2020-07-15|1913.20
#2020-07-16|1882.02
#2020-07-17|1885.60
#2020-07-20|1897.82
#2020-07-21|1844.68
#2020-07-22|1845.35
#2020-07-23|1863.10
#2020-07-24|1842.47
#2020-07-27|1859.97
#2020-07-28|1847.48
#2020-07-29|1850.23
#2020-07-30|1814.76
#2020-07-31|1801.90
#2020-08-03|1835.99
#2020-08-04|1818.73
#2020-08-05|1854.31
#2020-08-06|1844.45
#2020-08-07|1838.78
#2020-08-10|1842.14
#2020-08-11|1876.40
#2020-08-12|1883.24
#2020-08-13|1887.79
#2020-08-14|1862.77
#2020-08-17|1917.88
#2020-08-18|1910.84
#2020-08-19|1921.13
#2020-08-20|1889.34
#2020-08-21|1896.79
#2020-08-24|1928.12
#2020-08-25|1937.07
#2020-08-26|1967.61
#2020-08-27|1947.10
#2020-08-28|1928.56
#2020-08-31|1934.15
#2020-09-01|1938.35
#2020-09-02|1962.73
#2020-09-03|1960.23
#2020-09-04|1985.10
#2020-09-07|2021.20
#2020-09-08|2012.44
#2020-09-09|2035.10
#2020-09-10|2017.13
#2020-09-11|2024.54
#2020-09-14|2019.59
#2020-09-15|2033.67
#2020-09-16|2076.02
#2020-09-17|2071.62
#2020-09-18|2083.97
#2020-09-21|2013.54
#2020-09-22|2006.74
#2020-09-23|2018.83
#2020-09-24|2005.75
#2020-09-25|2010.82
#2020-09-28|2067.38
#2020-09-29|2068.19
#2020-09-30|2060.64
#2020-10-01|2064.13
#2020-10-02|2058.13
#2020-10-05|2094.27
#2020-10-06|2091.61
#2020-10-07|2116.08
#2020-10-08|2097.52
#2020-10-09|2093.28
#2020-10-12|2103.65
#2020-10-13|2078.51
#2020-10-14|2084.10
#2020-10-15|2047.60
#2020-10-16|2055.72
#2020-10-19|2052.54
#2020-10-20|2046.97
#2020-10-21|2052.87
#2020-10-22|2038.98
#2020-10-23|2038.53
#2020-10-26|1978.46
#2020-10-27|1990.25
#2020-10-28|1937.99
#2020-10-29|1939.22
#2020-10-30|1954.55
#2020-11-02|1971.67
#2020-11-03|2022.24
#2020-11-04|2047.50
#2020-11-05|2059.15
#2020-11-06|2071.36
#2020-11-09|2106.88
#2020-11-10|2141.57
#2020-11-11|2148.98
#2020-11-12|2131.31
#2020-11-13|2131.90
#2020-11-16|2175.33
#2020-11-17|2166.45
#2020-11-18|2164.36
#2020-11-19|2139.09
#2020-11-20|2164.10
#2020-11-23|2191.07
#2020-11-24|2219.66
#2020-11-25|2209.68
#2020-11-26|2208.54
#2020-11-27|2232.93
#2020-11-30|2207.54
#2020-12-01|2227.74
#2020-12-02|2222.01
#2020-12-03|2207.55
#2020-12-04|2212.26
#2020-12-07|2207.86
#2020-12-08|2222.19
#2020-12-09|2250.99
#2020-12-10|2231.91
#2020-12-11|2219.70
#2020-12-14|2234.15
#2020-12-15|2253.40
#2020-12-16|2254.75
#2020-12-17|2262.78
#2020-12-18|2277.61
#2020-12-21|2225.17
#2020-12-22|2250.59
#2020-12-23|2255.95
#2020-12-24|2255.95
#2020-12-25|2255.95
#2020-12-28|2278.18
#2020-12-29|2291.88
#2020-12-30|2275.65
#2020-12-31|2275.65
#2021-01-01|2275.65
#2021-01-04|2309.16
#2021-01-05|2299.00
#2021-01-06|2299.00
#2021-01-07|2386.13
#2021-01-08|2400.31
#2021-01-11|2381.32
#2021-01-12|2407.02
#2021-01-13|2406.27
#2021-01-14|2401.11
#2021-01-15|2360.15
#2021-01-18|2387.14
#2021-01-19|2377.56
#2021-01-20|2398.96
#2021-01-21|2420.05
#2021-01-22|2400.41
#2021-01-25|2357.84
#2021-01-26|2375.00
#2021-01-27|2325.57
#2021-01-28|2328.18
#2021-01-29|2335.09
#2021-02-01|2404.42
#2021-02-02|2394.63
#2021-02-03|2384.11
#2021-02-04|2372.25
#2021-02-05|2374.67
#2021-02-08|2392.14
#2021-02-09|2369.81
#2021-02-10|2373.74
#2021-02-11|2387.29
#2021-02-12|2418.60
#2021-02-15|2454.28
#2021-02-16|2473.10
#2021-02-17|2433.59
#2021-02-18|2428.59
#2021-02-19|2484.71
#2021-02-22|2460.95
#2021-02-23|2433.60
#2021-02-24|2477.49
#2021-02-25|2478.88
#2021-02-26|2438.53
#2021-03-01|2483.90
#2021-03-02|2496.38
#2021-03-03|2531.28
#2021-03-04|2481.08
#2021-03-05|2469.14
#2021-03-08|2538.74
#2021-03-09|2547.50
#2021-03-10|2536.15
#2021-03-11|2572.97
#2021-03-12|2576.47
#2021-03-15|2561.19
#2021-03-16|2576.98
#2021-03-17|2549.54
#2021-03-18|2612.07
#2021-03-19|2599.19
#2021-03-22|2563.66
#2021-03-23|2540.75
#2021-03-24|2550.48
#2021-03-25|2530.70
#2021-03-26|2564.42
#2021-03-29|2555.45
#2021-03-30|2609.35
#2021-03-31|2573.62
#2021-04-01|2594.80
#2021-04-02|2594.80
#2021-04-05|2594.80
#2021-04-06|2641.57
#2021-04-07|2639.61
#2021-04-08|2636.58
#2021-04-09|2642.10
#2021-04-12|2617.06
#2021-04-13|2620.74
#2021-04-14|2613.17
#2021-04-15|2667.90
#2021-04-16|2705.75
#2021-04-19|2697.91
#2021-04-20|2639.37
#2021-04-21|2647.88
#2021-04-22|2626.40
#2021-04-23|2641.43
#2021-04-26|2659.23
#2021-04-27|2632.34
#2021-04-28|2615.97
#2021-04-29|2617.26
#2021-04-30|2563.00
#2021-05-03|2583.16
#2021-05-04|2549.79
#2021-05-05|2629.99
#2021-05-06|2624.93
#2021-05-07|2627.36
#2021-05-10|2664.19
#2021-05-11|2581.38
#2021-05-12|2593.19
#2021-05-13| .
#2021-05-14|2594.74
#2021-05-17|2580.88
#2021-05-18|2590.03
#2021-05-19|2512.62
#2021-05-20|2535.26
#2021-05-21|2521.86
#2021-05-24|2520.76
#2021-05-25|2505.78
#2021-05-26|2475.50
#2021-05-27|2499.10
#2021-05-28|2501.60
#2021-05-31|2491.99
#2021-06-01|2524.16
#2021-06-02|2532.50
#2021-06-03|2522.21
#2021-06-04|2527.09
#2021-06-07|2512.82
#2021-06-08|2519.49
#2021-06-09|2489.48
#2021-06-10|2482.73
#2021-06-11|2521.67
#2021-06-14|2517.77
#2021-06-15|2472.92
#2021-06-16|2493.27
#2021-06-17|2447.80
#2021-06-18|2399.25
#2021-06-21|2417.55
#2021-06-22|2432.13
#2021-06-23|2420.00
#2021-06-24|2436.90
#2021-06-25| .
#2021-06-28|2442.54
#2021-06-29|2476.52
#2021-06-30|2472.92
#2021-07-01|2490.17
#2021-07-02|2515.23
#2021-07-05|2536.40
#2021-07-06|2498.62
#2021-07-07|2545.71
#2021-07-08|2512.17
#2021-07-09|2566.13
#2021-07-12|2587.67
#2021-07-13|2595.56
#2021-07-14|2617.49
#2021-07-15|2608.19
#2021-07-16|2579.39
#2021-07-19|2532.18
#2021-07-20|2569.85
#2021-07-21|2623.24
#2021-07-22|2625.46
#2021-07-23|2670.29
#2021-07-26|2701.34
#2021-07-27|2702.68
#2021-07-28|2701.52
#2021-07-29|2724.82
#2021-07-30|2716.41
#2021-08-02|2716.79
#2021-08-03|2739.11
#2021-08-04|2756.89
#2021-08-05|2738.21
#2021-08-06|2718.06
#2021-08-09|2719.52
#2021-08-10|2749.85
#2021-08-11|2773.04
#2021-08-12|2775.63
#2021-08-13|2775.36
#2021-08-16|2726.32
#2021-08-17|2722.43
#2021-08-18|2694.54
#2021-08-19|2630.36
#2021-08-20|2639.31
#2021-08-23|2644.89
#2021-08-24|2656.61
#2021-08-25|2647.54
#2021-08-26|2632.43
#2021-08-27|2644.13
#2021-08-30|2641.83
#2021-08-31|2612.07
#2021-09-01|2595.77
#2021-09-02|2617.74
#2021-09-03|2624.76
#2021-09-06|2638.40
#2021-09-07|2621.75
#2021-09-08|2587.18
#2021-09-09|2568.88
#2021-09-10|2576.83
#2021-09-13|2521.26
#2021-09-14|2500.02
#2021-09-15|2499.07
#2021-09-16|2483.67
#2021-09-17|2435.74
#2021-09-20|2364.41
#2021-09-21|2345.91
#2021-09-22|2392.97
#2021-09-23|2432.01
#2021-09-24|2411.62
#2021-09-27|2406.90
#2021-09-28|2374.95
#2021-09-29|2364.69
#2021-09-30|2382.22
#2021-10-01|2363.11
#2021-10-04|2358.71
#2021-10-05|2381.87
#2021-10-06|2362.62
#2021-10-07|2420.26
#2021-10-08|2402.72
#2021-10-11|2416.72
#2021-10-12|2419.13
#2021-10-13|2443.23
#2021-10-14|2489.61
#2021-10-15|2508.75
#2021-10-18|2495.57
#2021-10-19|2515.25
#2021-10-20|2504.06
#2021-10-21|2488.40
#2021-10-22|2486.21
#2021-10-25|2489.63
#2021-10-26|2470.27
#2021-10-27|2447.37
#2021-10-28|2462.88
#2021-10-29|2431.78
#2021-11-01|2480.09
#2021-11-02|2455.68
#2021-11-03|2479.89
#2021-11-04|2480.71
#2021-11-05|2466.63
#2021-11-08|2473.29
#2021-11-09|2481.04
#2021-11-10|2486.32
#2021-11-11|2540.13
#2021-11-12|2564.97
#2021-11-15|2550.89
#2021-11-16|2574.16
#2021-11-17|2587.56
#2021-11-18|2582.65
#2021-11-19|2590.71
#2021-11-22|2610.47
#2021-11-23|2592.49
#2021-11-24|2596.21
#2021-11-25|2620.21
#2021-11-26|2531.27
#2021-11-29|2573.52
#2021-11-30|2555.70
#2021-12-01|2620.78
#2021-12-02|2620.95
#2021-12-03|2567.93
#2021-12-06|2595.31
#2021-12-07|2668.88
#2021-12-08|2657.66
#2021-12-09|2669.20
#2021-12-10|2657.95
#2021-12-13|2654.52
#2021-12-14|2636.48
#2021-12-15|2624.80
#2021-12-16|2666.63
#2021-12-17|2676.34
#2021-12-20|2608.13
#2021-12-21|2644.64
#2021-12-22|2660.95
#2021-12-23|2705.10
#2021-12-24|2705.10
#2021-12-27|2728.43
#2021-12-28|2742.01
#2021-12-29|2762.48
#2021-12-30|2755.52
#2021-12-31|2755.52
#2022-01-03|2758.39
#2022-01-04|2810.60
#2022-01-05|2832.06
#2022-01-06|2832.06
#2022-01-07|2847.33
#2022-01-10|2760.59
#2022-01-11|2775.52
#2022-01-12|2811.06
#2022-01-13|2852.68
#2022-01-14|2785.62
#2022-01-17|2789.69
#2022-01-18|2766.35
#2022-01-19|2802.78
#2022-01-20|2815.62
#2022-01-21|2729.12
#2022-01-24|2621.85
#2022-01-25|2669.71
#2022-01-26|2727.90
#2022-01-27|2741.03
#2022-01-28|2694.82
#2022-01-31|2703.13
#2022-02-01|2765.77
#2022-02-02|2779.14
#2022-02-03|2716.56
#2022-02-04|2686.01
#2022-02-07|2705.78
#2022-02-08|2725.14
#2022-02-09|2774.84
#2022-02-10|2781.08
#2022-02-11|2765.80
#2022-02-14|2701.23
#2022-02-15|2744.80
#2022-02-16|2755.81
#2022-02-17|2721.15
#2022-02-18|2719.30
#2022-02-21|2676.80
#2022-02-22|2662.47
#2022-02-23|2677.11
#2022-02-24|2601.28
#2022-02-25|2699.93
#2022-02-28|2675.89
#2022-03-01|2659.19
#2022-03-02|2754.57
#2022-03-03|2725.57
#2022-03-04|2625.48
#2022-03-07|2631.47
#2022-03-08|2623.55
#2022-03-09|2636.06
#2022-03-10|2696.37
#2022-03-11|2735.68
#2022-03-14|2783.85
#2022-03-15|2746.82
#2022-03-16|2849.01
#2022-03-17|2843.10
#2022-03-18|2822.53
#2022-03-21|2904.44
#2022-03-22|2924.36
#2022-03-23|2897.29
#2022-03-24|2913.86
#2022-03-25|2920.20
#2022-03-28|2937.19
#2022-03-29|2863.46
#2022-03-30|2899.13
#2022-03-31|2887.90
#2022-04-01|2929.09
#2022-04-04|2927.40
#2022-04-05|2959.67
#2022-04-06|2939.93
#2022-04-07|2931.13
#2022-04-08|2945.34
#2022-04-11|2907.70
#2022-04-12|2934.48
#2022-04-13|2982.83
#2022-04-14|3001.16
#2022-04-15| .
#2022-04-18| .
#2022-04-19|3009.92
#2022-04-20|2995.91
#2022-04-21|3012.67
#2022-04-22|2925.89
#2022-04-25|2814.16
#2022-04-26|2793.03
#2022-04-27|2879.17
#2022-04-28|2830.50
#2022-04-29|2892.54
#2022-05-02|2816.80
#2022-05-03|2821.75
#2022-05-04|2780.92
#2022-05-05|2733.22
#2022-05-06|2697.70
#2022-05-09|2613.02
#2022-05-10|2642.16
#2022-05-11|2678.09
#2022-05-12|2635.73
#2022-05-13|2640.67
#2022-05-16|2675.25
#2022-05-17|2736.06
#2022-05-18|2702.19
#2022-05-19|2709.45
#2022-05-20|2684.80
#2022-05-23|2714.29
#2022-05-24|2711.63
#2022-05-25|2715.81
#2022-05-26| .
#2022-05-27|2772.86
#2022-05-30|2812.70
#2022-05-31|2757.99
#2022-06-01|2750.09
#2022-06-02|2797.27
#2022-06-03|2780.76
#2022-06-06| .
#2022-06-07|2824.05
#2022-06-08|2780.88
#2022-06-09|2684.98
#2022-06-10|2605.91
#2022-06-13|2564.12
#2022-06-14|2481.62
#2022-06-15|2521.34
#2022-06-16|2461.54
#2022-06-17|2427.93
#2022-06-20|2461.35
#2022-06-21|2464.63
#2022-06-22|2393.66
#2022-06-23|2330.07
#2022-06-24|2330.07
#2022-06-27|2392.45
#2022-06-28|2406.26
#2022-06-29|2396.05
#2022-06-30|2312.02
#2022-07-01|2284.53
#2022-07-04|2307.83
#2022-07-05|2239.95
#2022-07-06|2287.66
#2022-07-07|2379.25
#2022-07-08|2392.98
#2022-07-11|2343.33
#2022-07-12|2388.17
#2022-07-13|2331.60
#2022-07-14|2280.67
#2022-07-15|2321.94
#2022-07-18|2381.82
#2022-07-19|2414.55
#2022-07-20|2422.23
#2022-07-21|2421.42
#2022-07-22|2385.85
#2022-07-25|2379.88
#2022-07-26|2351.81
#2022-07-27|2364.29
#2022-07-28|2395.79
#2022-07-29|2442.06
#2022-08-01|2406.93
#2022-08-02|2373.88
#2022-08-03|2387.83
#2022-08-04|2409.11
#2022-08-05|2410.47
#2022-08-08|2439.28
#2022-08-09|2419.19
#2022-08-10|2483.50
#2022-08-11|2456.62
#2022-08-12|2485.79
#2022-08-15|2468.38
#2022-08-16|2526.51
#2022-08-17|2488.54
#2022-08-18|2532.68
#2022-08-19|2530.99
#2022-08-22|2506.20
#2022-08-23|2541.73
#2022-08-24|2510.24
#2022-08-25|2526.68
#2022-08-26|2515.36
#2022-08-29|2503.91
#2022-08-30|2491.82
#2022-08-31|2487.48
#2022-09-01|2408.25
#2022-09-02|2442.31
#2022-09-05|2385.62
#2022-09-06|2394.16
#2022-09-07|2373.72
#2022-09-08|2408.00
#2022-09-09|2454.42
#2022-09-12|2506.42
#2022-09-13|2495.84
#2022-09-14|2422.03
#2022-09-15|2405.14
#2022-09-16|2400.75
#2022-09-19|2407.69
#2022-09-20|2349.12
#2022-09-21|2367.50
#2022-09-22|2328.70
#2022-09-23|2274.18
#2022-09-26|2259.49
#2022-09-27|2282.77
#2022-09-28|2305.40
#2022-09-29|2270.95
#2022-09-30|2323.52
#2022-10-03|2365.80
#2022-10-04|2452.35
#2022-10-05|2425.55
#2022-10-06|2416.39
#2022-10-07|2362.44
#2022-10-10|2406.48
#2022-10-11|2415.73
#2022-10-12|2404.98
#2022-10-13|2424.97
#2022-10-14|2430.70
#2022-10-17|2478.56
#2022-10-18|2476.68
#2022-10-19|2453.18
#2022-10-20|2415.03
#2022-10-21|2380.18
#2022-10-24|2417.61
#2022-10-25|2417.90
#2022-10-26|2431.72
#2022-10-27|2415.24
#2022-10-28|2351.70
#2022-10-31|2323.63
#2022-11-01|2349.69
#2022-11-02|2338.25
#2022-11-03|2319.73
#2022-11-04|2420.21
#2022-11-07|2460.08
#2022-11-08|2485.59
#2022-11-09|2480.32
#2022-11-10|2522.48
#2022-11-11|2561.33
#2022-11-14|2537.80
#2022-11-15|2521.89
#2022-11-16|2502.67
#2022-11-17|2484.49
#2022-11-18|2503.32
#2022-11-21|2490.67
#2022-11-22|2524.52
#2022-11-23|2535.25
#2022-11-24|2537.05
#2022-11-25|2525.73
#2022-11-28|2504.23
#2022-11-29|2550.20
#2022-11-30|2558.22
#2022-12-01|2556.27
#2022-12-02|2569.78
#2022-12-05|2594.03
#2022-12-06|2578.52
#2022-12-07|2551.85
#2022-12-08|2568.70
#2022-12-09|2611.79
#2022-12-12|2572.78
#2022-12-13|2590.25
#2022-12-14|2548.40
#2022-12-15|2474.95
#2022-12-16|2457.25
#2022-12-19|2460.51
#2022-12-20|2469.17
#2022-12-21|2495.71
#2022-12-22|2447.11
#2022-12-23|2467.59
#2022-12-26| .
#2022-12-27|2474.19
#2022-12-28|2473.84
#2022-12-29|2481.93
#2022-12-30|2437.65
#2023-01-02|2489.63
#2023-01-03|2491.42
#2023-01-04|2503.40
#2023-01-05|2571.45
#2023-01-06| .
#2023-01-09|2668.58
#2023-01-10|2641.62
#2023-01-11|2662.41
#2023-01-12|2703.38
#2023-01-13|2692.09
#2023-01-16|2697.07
#2023-01-17|2680.42
#2023-01-18|2716.39
#2023-01-19|2672.40
#2023-01-20|2708.71
#2023-01-23|2762.83
#2023-01-24|2755.08
#2023-01-25|2743.88
#2023-01-26|2772.26
#2023-01-27|2794.35
#2023-01-30|2777.18
#2023-01-31|2773.81
#2023-02-01|2815.68
#2023-02-02|2911.38
#2023-02-03|2912.73
#2023-02-06|2847.96
#2023-02-07|2859.55
#2023-02-08|2832.61
#2023-02-09|2796.85
#2023-02-10|2725.81
#2023-02-13|2767.71
#2023-02-14|2802.49
#2023-02-15|2803.06
#2023-02-16|2807.91
#2023-02-17|2791.97
#2023-02-20|2800.63
#2023-02-21|2766.54
#2023-02-22|2769.17
#2023-02-23|2744.63
#2023-02-24|2703.85
#2023-02-27|2752.43
#2023-02-28|2772.44
#2023-03-01|2809.48
#2023-03-02|2807.93
#2023-03-03|2855.07
#2023-03-06|2840.43
#2023-03-07|2806.68
#2023-03-08|2834.93
#2023-03-09|2787.44
#2023-03-10|2736.88
#2023-03-13|2686.11
#2023-03-14|2711.63
#2023-03-15|2596.36
#2023-03-16|2615.45
#2023-03-17|2550.47
#2023-03-20|2599.08
#2023-03-21|2638.14
#2023-03-22|2617.66
#2023-03-23|2632.72
#2023-03-24|2584.95
#2023-03-27|2599.05
#2023-03-28|2625.08
#2023-03-29|2641.98
#2023-03-30|2695.46
#2023-03-31|2704.20
#2023-04-03|2680.89
#2023-04-04|2665.97
#2023-04-05|2599.48
#2023-04-06|2612.73
#2023-04-07| .
#2023-04-10| .
#2023-04-11|2688.70
#2023-04-12|2672.42
#2023-04-13|2695.36
#2023-04-14|2692.98
#2023-04-17|2702.33
#2023-04-18|2700.23
#2023-04-19|2640.56
#2023-04-20|2620.10
#2023-04-21|2592.86
#2023-04-24|2588.12
#2023-04-25|2520.78
#2023-04-26|2527.31
#2023-04-27|2535.75
#2023-04-28|2576.62
#2023-05-01| .
#2023-05-02|2565.66
#2023-05-03|2593.80
#2023-05-04|2565.91
#2023-05-05|2611.63
#2023-05-08|2612.39
#2023-05-09|2579.47
#2023-05-10|2541.46
#2023-05-11|2533.13
#2023-05-12|2545.58
#2023-05-15|2577.64
#2023-05-16|2553.69
#2023-05-17|2557.99
#2023-05-18| .
#2023-05-19|2589.89
#2023-05-22|2567.09
#2023-05-23|2562.24
#2023-05-24|2526.18
#2023-05-25|2502.68
#2023-05-26|2545.35
#2023-05-29|2532.83
#2023-05-30|2508.21
#2023-05-31|2476.86
#2023-06-01|2506.28
#2023-06-02|2607.87
#2023-06-05|2617.95
#2023-06-06|2617.95
#2023-06-07|2630.06
#2023-06-08|2643.00
#2023-06-09|2641.89
#2023-06-12|2619.80
#2023-06-13|2625.46
#2023-06-14|2628.15
#2023-06-15|2602.60
#2023-06-16|2614.59
#2023-06-19|2564.72
#2023-06-20|2541.47
#2023-06-21|2495.12
#2023-06-22|2478.40
#2023-06-23|2478.40
#2023-06-26|2481.93
#2023-06-27|2466.28
#2023-06-28|2471.65
#2023-06-29|2465.73
#2023-06-30|2480.87
#2023-07-03|2505.17
#2023-07-04|2516.83
#2023-07-05|2494.50
#2023-07-06|2448.64
#2023-07-07|2489.09
#2023-07-10|2484.54
#2023-07-11|2501.37
#2023-07-12|2556.23
#2023-07-13|2553.81
#2023-07-14|2529.22
#2023-07-17|2510.44
#2023-07-18|2535.41
#2023-07-19|2524.20
#2023-07-20|2474.43
#2023-07-21|2337.80
#2023-07-24|2357.05
#2023-07-25|2442.07
#2023-07-26|2431.55
#2023-07-27|2449.97
#2023-07-28|2444.55
#2023-07-31|2471.46
#2023-08-01|2458.07
#2023-08-02|2411.14
#2023-08-03|2387.17
#2023-08-04|2411.80
#2023-08-07|2403.81
#2023-08-08|2372.39
#2023-08-09|2385.62
#2023-08-10|2377.02
#2023-08-11|2345.47
#2023-08-14|2337.11
#2023-08-15|2315.23
#2023-08-16|2306.57
#2023-08-17|2325.99
#2023-08-18|2309.76
#2023-08-21|2309.39
#2023-08-22|2335.53
#2023-08-23|2329.78
#2023-08-24|2308.76
#2023-08-25|2323.95
#2023-08-28|2337.23
#2023-08-29|2370.43
#2023-08-30|2387.25
#2023-08-31|2392.55
#2023-09-01|2406.85
#2023-09-04|2408.15
#2023-09-05|2408.35
#2023-09-06|2423.58
#2023-09-07|2379.15
#2023-09-08|2355.79
#2023-09-11|2388.77
#2023-09-12|2371.40
#2023-09-13|2356.83
#2023-09-14|2401.01
#2023-09-15|2436.06
#2023-09-18|2425.71
#2023-09-19|2413.46
#2023-09-20|2446.75
#2023-09-21|2425.43
#2023-09-22|2403.26
#2023-09-25|2383.68
#2023-09-26|2373.15
#2023-09-27|2363.32
#2023-09-28|2406.40
#2023-09-29|2449.48
#2023-10-02|2423.62
#2023-10-03|2379.19
#2023-10-04|2389.23
#2023-10-05|2393.67
#2023-10-06|2432.00
#2023-10-09|2434.78
#2023-10-10|2480.95
#2023-10-11|2499.64
#2023-10-12|2500.10
#2023-10-13|2475.50
#2023-10-16|2492.32
#2023-10-17|2470.20
#2023-10-18|2397.77
#2023-10-19|2370.16
#2023-10-20|2284.18
#2023-10-23|2271.66
#2023-10-24|2316.77
#2023-10-25|2352.80
#2023-10-26|2384.91
#2023-10-27|2425.95
#2023-10-30|2440.81
#2023-10-31|2460.21
#2023-11-01|2463.41
#2023-11-02|2503.00
#2023-11-03|2514.58
#2023-11-06|2521.84
#2023-11-07|2491.64
#2023-11-08|2491.46
#2023-11-09|2512.64
#2023-11-10|2489.28
#2023-11-13|2484.71
#2023-11-14|2563.03
#2023-11-15|2584.94
#2023-11-16|2538.01
#2023-11-17|2594.75
#2023-11-20|2598.30
#2023-11-21|2591.21
#2023-11-22|2582.53
#2023-11-23|2592.47
#2023-11-24|2591.93
#2023-11-27|2601.60
#2023-11-28|2608.08
#2023-11-29|2625.27
#2023-11-30|2608.47
#2023-12-01|2661.25
#2023-12-04|2629.03
#2023-12-05|2631.24
#2023-12-06|2669.44
#2023-12-07|2648.73
#2023-12-08|2667.33
#2023-12-11|2677.43
#2023-12-12|2624.00
#2023-12-13|2611.02
#2023-12-14|2654.40
#2023-12-15|2690.34
#2023-12-18|2697.41
#2023-12-19|2721.62
#2023-12-20|2703.38
#2023-12-21|2689.49
#2023-12-22|2693.45
#2023-12-25| .
#2023-12-26| .
#2023-12-27|2692.42
#2023-12-28|2689.21
#2023-12-29|2673.27
#2024-01-01| .
#2024-01-02|2684.09
#2024-01-03|2636.76
#2024-01-04|2660.13
#2024-01-05|2637.09
#2024-01-08|2644.89
#2024-01-09|2610.21
#2024-01-10|2570.64
#2024-01-11|2554.25
#2024-01-12|2586.35
#2024-01-15|2556.86
#2024-01-16|2524.67
#2024-01-17|2490.27
#2024-01-18|2497.02
#2024-01-19|2466.67
#2024-01-22|2481.99
#2024-01-23|2501.94
#2024-01-24|2515.26
#2024-01-25|2511.57
#2024-01-26|2540.22
#2024-01-29|2567.32
#2024-01-30|2533.80
#2024-01-31|2577.58
#2024-02-01|2565.41
#2024-02-02|2551.80
#2024-02-05|2524.04
#2024-02-06|2562.78
#2024-02-07|2550.51
#2024-02-08|2569.23
#2024-02-09|2545.85
#2024-02-12|2570.41
#2024-02-13|2529.32
#2024-02-14|2547.62
#2024-02-15|2580.57
#2024-02-16|2608.24
#2024-02-19|2610.06
#2024-02-20|2587.80
#2024-02-21|2590.61
#2024-02-22|2572.59
#2024-02-23|2577.00
#2024-02-26|2546.51
#2024-02-27|2609.88
#2024-02-28|2610.64
#2024-02-29|2610.58
#2024-03-01|2618.45
#2024-03-04|2590.12
#2024-03-05|2553.29
#2024-03-06|2555.68
#2024-03-07|2588.01
#2024-03-08|2592.60
#2024-03-11|2603.73
#2024-03-12|2664.84
#2024-03-13|2697.89
#2024-03-14|2687.51
#2024-03-15|2717.68
#2024-03-18|2688.83
#2024-03-19|2687.30
#2024-03-20|2709.12
#2024-03-21|2796.07
#2024-03-22|2799.06
#2024-03-25|2777.75
#2024-03-26|2804.48
#2024-03-27|2781.72
#2024-03-28|2760.80
#2024-03-29| .
#2024-04-01| .
#2024-04-02|2753.18
#2024-04-03|2750.83
#2024-04-04|2779.25
#2024-04-05|2782.63
#2024-04-08|2782.32
#2024-04-09|2791.61
#2024-04-10|2787.89
#2024-04-11|2753.89
#2024-04-12|2758.73
#2024-04-15|2758.79
#2024-04-16|2707.35
#2024-04-17|2704.28
#2024-04-18|2710.79
#2024-04-19|2706.07
#2024-04-22|2708.91
#2024-04-23|2709.88
#2024-04-24|2719.55
#2024-04-25|2695.21
#2024-04-26|2725.12
#2024-04-29|2772.97
#2024-04-30|2776.12
#2024-05-01| .
#2024-05-02|2754.84
#2024-05-03|2758.82
#2024-05-06|2777.50
#2024-05-07|2806.22
#2024-05-08|2791.24
#2024-05-09| .
#2024-05-10|2828.83
#2024-05-13|2812.83
#2024-05-14|2846.82
#2024-05-15|2838.36
#2024-05-16|2825.49
#2024-05-17|2836.99
#2024-05-20|2875.93
#2024-05-21|2906.41
#2024-05-22|2853.01
#2024-05-23|2840.13
#2024-05-24|2815.31
#2024-05-27|2822.82
#2024-05-28|2817.15
#2024-05-29|2775.39
#2024-05-30|2786.84
#2024-05-31|2798.44
#2024-06-03|2768.52
#2024-06-04|2732.59
#2024-06-05|2730.64
#2024-06-06| .
#2024-06-07|2723.78
#2024-06-10|2722.59
#2024-06-11|2685.89
#2024-06-12|2703.54
#2024-06-13|2678.56
#2024-06-14|2632.01
#2024-06-17|2634.35
#2024-06-18|2635.58
#2024-06-19|2638.81
#2024-06-20|2681.96
#2024-06-21| .
#2024-06-24|2673.91
#2024-06-25|2641.24
#2024-06-26|2620.62
#2024-06-27|2625.21
#2024-06-28|2642.23
#2024-07-01|2650.75
#2024-07-02|2618.75
#2024-07-03|2646.06
#2024-07-04|2666.91
#2024-07-05|2646.07
#2024-07-08|2655.97
#2024-07-09|2634.85
#2024-07-10|2639.69
#2024-07-11|2651.97
#2024-07-12|2721.04
#2024-07-15|2686.15
#2024-07-16|2683.61
#2024-07-17|2684.79
#2024-07-18|2670.85
#2024-07-19|2596.54
#2024-07-22|2635.99
#2024-07-23|2614.13
#2024-07-24|2580.34
#2024-07-25|2583.35
#2024-07-26|2552.48
#2024-07-29|2559.24
#2024-07-30|2553.13
#2024-07-31|2572.05
#2024-08-01|2509.95
#2024-08-02|2455.69
#2024-08-05|2405.92
#2024-08-06|2389.21
#2024-08-07|2408.51
#2024-08-08|2402.01
#2024-08-09|2404.96
#2024-08-12|2416.13
#2024-08-13|2401.61
#2024-08-14|2398.08
#2024-08-15|2436.52
#2024-08-16|2431.85
#2024-08-19|2454.70
#2024-08-20|2442.75
#2024-08-21|2449.30
#2024-08-22|2425.07
#2024-08-23|2456.02
#2024-08-26|2458.50
#2024-08-27|2446.25
#2024-08-28|2432.79
#2024-08-29|2462.67
#2024-08-30|2489.32
#2024-09-02|2476.59
#2024-09-03|2407.57
#2024-09-04|2365.80
#2024-09-05|2368.28
#2024-09-06|2341.49
#2024-09-09|2354.02
#2024-09-10|2364.22
#2024-09-11|2360.85
#2024-09-12|2381.05
#2024-09-13|2402.10
#2024-09-16|2404.06
#2024-09-17|2442.82
#2024-09-18|2437.20
#2024-09-19|2495.14
#2024-09-20|2428.65
#2024-09-23|2434.68
#2024-09-24|2490.98
#2024-09-25|2513.90
#2024-09-26|2579.39
#2024-09-27|2587.30
#2024-09-30|2571.55
#2024-10-01|2552.18
#2024-10-02|2553.89
#2024-10-03|2552.81
#2024-10-04|2587.99
#2024-10-07|2568.85
#2024-10-08|2510.85
#2024-10-09|2535.07
#2024-10-10|2501.22
#2024-10-11|2531.91
#2024-10-14|2508.93
#2024-10-15|2467.48
#2024-10-16|2452.27
#2024-10-17|2448.74
#2024-10-18|2484.21
#2024-10-21|2464.23
#2024-10-22|2484.91
#2024-10-23|2474.69
#2024-10-24|2455.61
#2024-10-25|2517.42
#2024-10-28|2509.32
#2024-10-29|2505.32
#2024-10-30|2478.66
#2024-10-31|2454.99
#2024-11-01|2459.74
#2024-11-04|2489.61
#2024-11-05|2511.27
#2024-11-06|2499.46
#2024-11-07|2561.11
#2024-11-08|2520.05
#2024-11-11|2511.73
#2024-11-12|2437.65
#2024-11-13|2431.97
#2024-11-14|2450.73
#2024-11-15|2459.77
#2024-11-18|2461.93
#2024-11-19|2452.55
#2024-11-20|2439.01
#2024-11-21|2437.56
#2024-11-22|2469.71
#2024-11-25|2502.82
#2024-11-26|2446.82
#2024-11-27|2448.87
#2024-11-28|2458.67
#2024-11-29|2474.70
#2024-12-02|2504.55
#2024-12-03|2524.29
#2024-12-04|2546.36
#2024-12-05|2543.33
#2024-12-06|2542.93
#2024-12-09|2584.76
#2024-12-10|2557.65
#2024-12-11|2556.59
#2024-12-12|2527.51
#2024-12-13|2496.04
#2024-12-16|2482.64
#2024-12-17|2468.27
#2024-12-18|2444.51
#2024-12-19|2380.41
#2024-12-20|2385.53
#2024-12-23|2386.35
#2024-12-24| .
#2024-12-25| .
#2024-12-26| .
#2024-12-27|2422.91
#2024-12-30|2418.73
#2024-12-31| .
#2025-01-01| .
#2025-01-02|2448.37
#2025-01-03|2430.22
#2025-01-06| .
#2025-01-07|2465.86
#2025-01-08|2442.73
#2025-01-09|2472.58
#2025-01-10|2441.01
#2025-01-13|2463.97
#2025-01-14|2453.06
#2025-01-15|2494.87
#2025-01-16|2493.33
#2025-01-17|2525.73
#2025-01-20|2539.46
#2025-01-21|2547.30
#2025-01-22|2522.72
#2025-01-23|2538.15
#2025-01-24|2589.30
#2025-01-27|2575.48
#2025-01-28|2570.38
#2025-01-29|2590.03
#2025-01-30|2619.14
#2025-01-31|2619.00
#2025-02-03|2601.69
#2025-02-04|2606.72
#2025-02-05|2597.18
#2025-02-06|2692.75
#2025-02-07|2658.22
#2025-02-10|2672.62
#2025-02-11|2654.47
#2025-02-12|2677.11
#2025-02-13|2744.83
#2025-02-14|2756.42
#2025-02-17|2781.47
#2025-02-18|2774.96
#2025-02-19|2726.92
#2025-02-20|2757.61
#2025-02-21|2754.09
#2025-02-24|2740.12
#2025-02-25|2736.13
#2025-02-26|2757.34
#2025-02-27|2738.48
#2025-02-28|2729.68
#2025-03-03|2749.93
#2025-03-04|2661.43
#2025-03-05|2733.89
#2025-03-06|2777.42
#2025-03-07|2754.79
#2025-03-10|2714.03
#2025-03-11|2667.46
#2025-03-12|2651.32
#2025-03-13|2665.24
#2025-03-14|2709.43
#2025-03-17|2712.85
#2025-03-18|2736.48
#2025-03-19|2703.24
#2025-03-20|2688.33
#2025-03-21|2627.08
#2025-03-24|2605.13
#2025-03-25|2600.33
#2025-03-26|2565.16
#2025-03-27|2525.84
#2025-03-28|2495.45
#2025-03-31|2439.92
#2025-04-01|2462.88
#2025-04-02|2432.50
#2025-04-03|2327.25
#2025-04-04|2242.42
#2025-04-07|2138.45
#2025-04-08|2175.72
#2025-04-09|2110.60
#2025-04-10|2180.93
#2025-04-11|2188.14
#2025-04-14|2254.04
#2025-04-15|2265.92
#2025-04-16|2244.97
#2025-04-17|2226.10
#2025-04-18| .
#2025-04-21| .
#2025-04-22|2253.17
#2025-04-23|2300.94
#2025-04-24|2310.86
#2025-04-25|2322.54
#2025-04-28|2327.62
#2025-04-29|2317.48
#2025-04-30|2316.51
#2025-05-01| .
#2025-05-02|2341.20
#2025-05-05|2333.43
#2025-05-06|2303.09
#2025-05-07|2321.72
#2025-05-08|2356.56
#2025-05-09|2369.51
#2025-05-12|2455.33
#2025-05-13|2453.07
#2025-05-14|2453.33
#2025-05-15|2450.20
#2025-05-16|2431.20
#2025-05-19|2436.67
#2025-05-20|2465.33
#2025-05-21|2455.91
#2025-05-22|2412.40
#2025-05-23|2396.10
#2025-05-26|2436.72
#2025-05-27|2437.83
#2025-05-28|2426.15
#2025-05-29| .
#2025-05-30|2406.80
#2025-06-02|2414.01
#2025-06-03|2395.91
#2025-06-04|2418.29
#2025-06-05|2435.35
#2025-06-06| .
#2025-06-09|2418.80
#2025-06-10|2443.53
#2025-06-11|2417.04
#2025-06-12|2391.88
#2025-06-13|2347.23
#2025-06-16|2368.64
#2025-06-17|2340.80
#2025-06-18|2352.81
#2025-06-19|2341.59
#2025-06-20| .
#2025-06-23|2336.85
#2025-06-24|2340.86
#2025-06-25|2318.49
#2025-06-26|2364.15
#2025-06-27|2399.52
#2025-06-30|2370.62
#2025-07-01|2367.76
#2025-07-02|2443.44
#2025-07-03|2425.06
#2025-07-04|2399.36
#2025-07-07|2383.35
#2025-07-08|2406.96
#2025-07-09|2414.46
#2025-07-10|2473.30
#2025-07-11|2445.93
#2025-07-14|2427.06
#2025-07-15|2436.07
#2025-07-16|2426.63
#2025-07-17|2439.13
#2025-07-18|2389.51
#2025-07-21|2448.12
#2025-07-22|2433.10
#2025-07-23|2440.34
#2025-07-24|2430.46
#2025-07-25|2462.49
#2025-07-28|2440.12
#2025-07-29|2418.33
#2025-07-30|2412.09
#2025-07-31|2362.60
#2025-08-01|2336.03
#2025-08-04|2343.09
#2025-08-05|2370.66
#2025-08-06|2377.75
#2025-08-07|2434.48
#2025-08-08|2462.71
#2025-08-11|2429.96
#2025-08-12|2449.88
#2025-08-13|2447.51
#2025-08-14|2423.04
#2025-08-15|2436.02
#2025-08-18|2400.39
#2025-08-19|2453.90
#2025-08-20|2451.77
#2025-08-21|2445.86
#2025-08-22|2513.63
#2025-08-25|2505.12
#2025-08-26|2495.96
#2025-08-27|2471.79
#2025-08-28|2472.54
#2025-08-29|2460.86
#2025-09-01|2455.19
#2025-09-02|2412.75
#2025-09-03|2435.19
#2025-09-04|2425.21
#2025-09-05|2447.92
#2025-09-08|2458.81
#2025-09-09|2446.95
#2025-09-10|2427.31
#2025-09-11|2419.71
#2025-09-12|2422.65
#2025-09-15|2435.84
#2025-09-16|2436.91
#2025-09-17|2428.73
#2025-09-18|2419.03
#2025-09-19|2419.83
#2025-09-22|2439.42
#2025-09-23|2464.17
#2025-09-24|2458.52
#2025-09-25|2440.74
#2025-09-26|2460.86
#2025-09-29|2488.21
#2025-09-30|2487.69
#2025-10-01|2529.27
#2025-10-02|2532.88
#2025-10-03|2579.00
#2025-10-06|2573.09
#2025-10-07|2554.12
#2025-10-08|2575.70
#2025-10-09|2573.52
#2025-10-10|2521.33
#2025-10-13|2557.21
#2025-10-14|2535.07
#2025-10-15|2546.84
#2025-10-16|2552.28
#2025-10-17|2533.45
#2025-10-20|2573.75
#2025-10-21|2556.80
#2025-10-22|2572.78
#2025-10-23|2617.96
#2025-10-24|2651.70
#2025-10-27|2660.56
#2025-10-28|2680.32
#2025-10-29|2658.65
#2025-10-30|2660.99
#2025-10-31|2652.96
#2025-11-03|2642.77
#2025-11-04|2602.67
#2025-11-05|2629.84
#2025-11-06|2638.62
#2025-11-07|2639.41
#2025-11-10|2666.99
#2025-11-11|2652.47
#2025-11-12|2667.74
#2025-11-13|2661.19
#2025-11-14|2629.46
#2025-11-17|2612.37
#2025-11-18|2556.57
#2025-11-19|2594.56
#2025-11-20|2585.43
#2025-11-21|2580.47
#2025-11-24|2621.23
#2025-11-25|2656.98
#2025-11-26|2689.49
#2025-11-27|2687.85
#2025-11-28|2709.40
#2025-12-01|2711.32
#2025-12-02|2692.10
#2025-12-03|2713.36
#2025-12-04|2754.55
#2025-12-05|2740.59
#2025-12-08|2741.76
#2025-12-09|2725.58
#2025-12-10|2734.49
#2025-12-11|2760.95
#2025-12-12|2751.65
#2025-12-15|2757.53
#2025-12-16|2744.84
#2025-12-17|2747.05
#2025-12-18|2777.51
#2025-12-19|2773.65
#2025-12-22|2779.14
#2025-12-23|2781.98
#2025-12-24| .
#2025-12-25| .
#2025-12-26| .
#2025-12-29|2813.02
#2025-12-30|2836.88
#2025-12-31| .
#2026-01-01| .
#2026-01-02|2863.82
#2026-01-05|2876.56
#2026-01-06| .
#2026-01-07|2917.29
#2026-01-08|2885.08
#2026-01-09|2940.24
#2026-01-12|2942.97
#2026-01-13|2966.96
#2026-01-14|2976.63
#2026-01-15|3001.57
#2026-01-16|2959.62
#2026-01-19|2937.69
#2026-01-20|2895.60
#2026-01-21|2938.48
#2026-01-22|2963.55
#2026-01-23|2986.95
#2026-01-26|3029.59
#2026-01-27|2992.63
#2026-01-28|3003.44
#2026-01-29|2976.21
#2026-01-30|2862.83
#2026-02-02|2885.54
#2026-02-03|2949.80
#2026-02-04|2950.82
#2026-02-05|2911.42
#2026-02-06|2941.20
#2026-02-09|2978.38
#2026-02-10|3001.96
#2026-02-11|3072.24
#2026-02-12|3027.17
#2026-02-13|3021.33
#2026-02-16|2995.90
#2026-02-17|2956.71
#2026-02-18|3013.23
#2026-02-19|3008.96
#2026-02-20|3049.48
#2026-02-23|3070.76
#2026-02-24|3127.67
#2026-02-25|3161.56
#2026-02-26|3138.91
#2026-02-27|3158.67
#2026-03-02|3055.30
#2026-03-03|2948.48
#2026-03-04|2986.18
#2026-03-05|2932.41
#2026-03-06|2892.43
#2026-03-09|2813.71
#2026-03-10|2932.15
#2026-03-11|2902.95
#2026-03-12|2891.48
#2026-03-13|2814.84
#2026-03-16|2814.34
#2026-03-17|2787.90
#2026-03-18|2786.13
#2026-03-19|2640.38
#2026-03-20|2598.10
#2026-03-23|2648.41
#2026-03-24|2678.59
#2026-03-25|2740.91
#2026-03-26|2595.40
#2026-03-27|2565.84
#2026-03-30|2563.20
#2026-03-31|2625.07
#2026-04-01|2700.20
#2026-04-02|2656.86
#2026-04-03| .
#2026-04-06| .
#2026-04-07|2654.84