Table Data - N Telecommunications Euro Gross Index
| Title | N Telecommunications Euro Gross Index |
|---|---|
| Series ID | NASDAQN15EURGI |
| 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 2026-04-08 |
| Last Updated | 2026-04-08 10:43 PM CDT |
| Notes | For more information about this series, see: N15EURGI Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2000-01-03 | 1166.71 |
| 2000-01-04 | 1058.26 |
| 2000-01-05 | 943.69 |
| 2000-01-06 | 943.32 |
| 2000-01-07 | 967.41 |
| 2000-01-10 | 984.02 |
| 2000-01-11 | 966.11 |
| 2000-01-12 | 1008.86 |
| 2000-01-13 | 1084.55 |
| 2000-01-14 | 1153.57 |
| 2000-01-17 | 1175.21 |
| 2000-01-18 | 1131.75 |
| 2000-01-19 | 1078.62 |
| 2000-01-20 | 1129.35 |
| 2000-01-21 | 1137.79 |
| 2000-01-24 | 1176.64 |
| 2000-01-25 | 1131.17 |
| 2000-01-26 | 1139.25 |
| 2000-01-27 | 1138.71 |
| 2000-01-28 | 1214.27 |
| 2000-01-31 | 1182.24 |
| 2000-02-01 | 1246.76 |
| 2000-02-02 | 1318.28 |
| 2000-02-03 | 1331.28 |
| 2000-02-04 | 1398.74 |
| 2000-02-07 | 1378.10 |
| 2000-02-08 | 1400.57 |
| 2000-02-09 | 1401.12 |
| 2000-02-10 | 1328.53 |
| 2000-02-11 | 1352.27 |
| 2000-02-14 | 1245.91 |
| 2000-02-15 | 1244.93 |
| 2000-02-16 | 1269.84 |
| 2000-02-17 | 1296.04 |
| 2000-02-18 | 1362.04 |
| 2000-02-21 | 1281.24 |
| 2000-02-22 | 1311.08 |
| 2000-02-23 | 1336.64 |
| 2000-02-24 | 1386.04 |
| 2000-02-25 | 1446.31 |
| 2000-02-28 | 1369.89 |
| 2000-02-29 | 1391.67 |
| 2000-03-01 | 1412.39 |
| 2000-03-02 | 1502.46 |
| 2000-03-03 | 1572.97 |
| 2000-03-06 | 1624.08 |
| 2000-03-07 | 1588.95 |
| 2000-03-08 | 1522.02 |
| 2000-03-09 | 1536.07 |
| 2000-03-10 | 1544.88 |
| 2000-03-13 | 1475.13 |
| 2000-03-14 | 1526.65 |
| 2000-03-15 | 1399.28 |
| 2000-03-16 | 1350.67 |
| 2000-03-17 | 1428.61 |
| 2000-03-20 | 1488.57 |
| 2000-03-21 | 1375.15 |
| 2000-03-22 | 1340.19 |
| 2000-03-23 | 1331.38 |
| 2000-03-24 | 1374.60 |
| 2000-03-27 | 1421.27 |
| 2000-03-28 | 1391.50 |
| 2000-03-29 | 1345.88 |
| 2000-03-30 | 1203.55 |
| 2000-03-31 | 1268.72 |
| 2000-04-03 | 1114.40 |
| 2000-04-04 | 1103.79 |
| 2000-04-05 | 1030.75 |
| 2000-04-06 | 1185.29 |
| 2000-04-07 | 1208.64 |
| 2000-04-10 | 1142.14 |
| 2000-04-11 | 1029.82 |
| 2000-04-12 | 1000.65 |
| 2000-04-13 | 1015.33 |
| 2000-04-14 | 971.86 |
| 2000-04-17 | 940.99 |
| 2000-04-18 | 924.62 |
| 2000-04-19 | 995.71 |
| 2000-04-20 | 1027.94 |
| 2000-04-21 | . |
| 2000-04-24 | . |
| 2000-04-25 | 1000.52 |
| 2000-04-26 | 1033.09 |
| 2000-04-27 | 1020.37 |
| 2000-04-28 | 1069.62 |
| 2000-05-01 | 1071.28 |
| 2000-05-02 | 1144.70 |
| 2000-05-03 | 1085.37 |
| 2000-05-04 | 1052.47 |
| 2000-05-05 | 1057.87 |
| 2000-05-08 | 1060.68 |
| 2000-05-09 | 983.78 |
| 2000-05-10 | 942.73 |
| 2000-05-11 | 958.52 |
| 2000-05-12 | 1004.50 |
| 2000-05-15 | 954.69 |
| 2000-05-16 | 1010.59 |
| 2000-05-17 | 960.85 |
| 2000-05-18 | 950.43 |
| 2000-05-19 | 853.63 |
| 2000-05-22 | 786.29 |
| 2000-05-23 | 805.91 |
| 2000-05-24 | 791.89 |
| 2000-05-25 | 863.08 |
| 2000-05-26 | 846.50 |
| 2000-05-29 | 884.27 |
| 2000-05-30 | 955.98 |
| 2000-05-31 | 980.35 |
| 2000-06-01 | . |
| 2000-06-02 | 1074.13 |
| 2000-06-05 | 1059.90 |
| 2000-06-06 | 993.35 |
| 2000-06-07 | 989.65 |
| 2000-06-08 | 1017.05 |
| 2000-06-09 | 1019.89 |
| 2000-06-12 | 1019.98 |
| 2000-06-13 | 1011.31 |
| 2000-06-14 | 1012.74 |
| 2000-06-15 | 994.75 |
| 2000-06-16 | 961.30 |
| 2000-06-19 | 971.61 |
| 2000-06-20 | 962.54 |
| 2000-06-21 | 930.78 |
| 2000-06-22 | 920.82 |
| 2000-06-23 | 918.87 |
| 2000-06-26 | 966.44 |
| 2000-06-27 | 931.59 |
| 2000-06-28 | 937.95 |
| 2000-06-29 | 860.49 |
| 2000-06-30 | 880.84 |
| 2000-07-03 | 900.25 |
| 2000-07-04 | 897.44 |
| 2000-07-05 | 891.88 |
| 2000-07-06 | 875.73 |
| 2000-07-07 | 901.81 |
| 2000-07-10 | 907.23 |
| 2000-07-11 | 908.90 |
| 2000-07-12 | 929.22 |
| 2000-07-13 | 931.29 |
| 2000-07-14 | 963.55 |
| 2000-07-17 | 978.11 |
| 2000-07-18 | 951.23 |
| 2000-07-19 | 933.34 |
| 2000-07-20 | 945.58 |
| 2000-07-21 | 929.21 |
| 2000-07-24 | 866.34 |
| 2000-07-25 | 863.88 |
| 2000-07-26 | 858.22 |
| 2000-07-27 | 847.90 |
| 2000-07-28 | 809.53 |
| 2000-07-31 | 801.80 |
| 2000-08-01 | 782.90 |
| 2000-08-02 | 761.25 |
| 2000-08-03 | 729.92 |
| 2000-08-04 | 763.86 |
| 2000-08-07 | 756.77 |
| 2000-08-08 | 743.79 |
| 2000-08-09 | 764.84 |
| 2000-08-10 | 782.91 |
| 2000-08-11 | 775.07 |
| 2000-08-14 | 783.46 |
| 2000-08-15 | 791.09 |
| 2000-08-16 | 785.02 |
| 2000-08-17 | 759.24 |
| 2000-08-18 | 746.59 |
| 2000-08-21 | 721.75 |
| 2000-08-22 | 691.21 |
| 2000-08-23 | 681.93 |
| 2000-08-24 | 698.35 |
| 2000-08-25 | 702.30 |
| 2000-08-28 | 716.93 |
| 2000-08-29 | 718.74 |
| 2000-08-30 | 711.00 |
| 2000-08-31 | 724.25 |
| 2000-09-01 | 752.76 |
| 2000-09-04 | 801.16 |
| 2000-09-05 | 753.30 |
| 2000-09-06 | 730.70 |
| 2000-09-07 | 740.62 |
| 2000-09-08 | 721.23 |
| 2000-09-11 | 713.01 |
| 2000-09-12 | 709.30 |
| 2000-09-13 | 708.34 |
| 2000-09-14 | 722.56 |
| 2000-09-15 | 710.94 |
| 2000-09-18 | 696.51 |
| 2000-09-19 | 685.10 |
| 2000-09-20 | 664.25 |
| 2000-09-21 | 631.35 |
| 2000-09-22 | 608.15 |
| 2000-09-25 | 625.16 |
| 2000-09-26 | 627.56 |
| 2000-09-27 | 637.50 |
| 2000-09-28 | 618.59 |
| 2000-09-29 | 615.68 |
| 2000-10-02 | 616.49 |
| 2000-10-03 | 624.36 |
| 2000-10-04 | 605.00 |
| 2000-10-05 | 605.94 |
| 2000-10-06 | 575.89 |
| 2000-10-09 | 546.77 |
| 2000-10-10 | 547.21 |
| 2000-10-11 | 521.62 |
| 2000-10-12 | 512.74 |
| 2000-10-13 | 534.05 |
| 2000-10-16 | 542.85 |
| 2000-10-17 | 515.14 |
| 2000-10-18 | 492.22 |
| 2000-10-19 | 514.84 |
| 2000-10-20 | 524.50 |
| 2000-10-23 | 554.86 |
| 2000-10-24 | 609.59 |
| 2000-10-25 | 596.14 |
| 2000-10-26 | 580.25 |
| 2000-10-27 | 595.29 |
| 2000-10-30 | 581.25 |
| 2000-10-31 | 568.83 |
| 2000-11-01 | 564.90 |
| 2000-11-02 | 562.78 |
| 2000-11-03 | 557.30 |
| 2000-11-06 | 545.24 |
| 2000-11-07 | 539.86 |
| 2000-11-08 | 511.81 |
| 2000-11-09 | 504.21 |
| 2000-11-10 | 482.82 |
| 2000-11-13 | 459.90 |
| 2000-11-14 | 496.89 |
| 2000-11-15 | 521.00 |
| 2000-11-16 | 505.13 |
| 2000-11-17 | 494.65 |
| 2000-11-20 | 484.91 |
| 2000-11-21 | 483.35 |
| 2000-11-22 | 469.26 |
| 2000-11-23 | 473.50 |
| 2000-11-24 | 518.53 |
| 2000-11-27 | 520.62 |
| 2000-11-28 | 505.76 |
| 2000-11-29 | 499.74 |
| 2000-11-30 | 478.69 |
| 2000-12-01 | 493.12 |
| 2000-12-04 | 459.29 |
| 2000-12-05 | 470.72 |
| 2000-12-06 | 474.83 |
| 2000-12-07 | 481.89 |
| 2000-12-08 | 500.91 |
| 2000-12-11 | 542.24 |
| 2000-12-12 | 542.43 |
| 2000-12-13 | 532.88 |
| 2000-12-14 | 522.51 |
| 2000-12-15 | 505.06 |
| 2000-12-18 | 476.85 |
| 2000-12-19 | 487.69 |
| 2000-12-20 | 454.30 |
| 2000-12-21 | 459.88 |
| 2000-12-22 | 443.71 |
| 2000-12-25 | . |
| 2000-12-26 | . |
| 2000-12-27 | 418.78 |
| 2000-12-28 | 423.07 |
| 2000-12-29 | 431.70 |
| 2001-01-01 | . |
| 2001-01-02 | 417.96 |
| 2001-01-03 | 408.29 |
| 2001-01-04 | 448.09 |
| 2001-01-05 | 463.64 |
| 2001-01-08 | 461.58 |
| 2001-01-09 | 457.40 |
| 2001-01-10 | 469.84 |
| 2001-01-11 | 485.46 |
| 2001-01-12 | 512.36 |
| 2001-01-15 | 523.33 |
| 2001-01-16 | 498.33 |
| 2001-01-17 | 512.70 |
| 2001-01-18 | 499.65 |
| 2001-01-19 | 516.34 |
| 2001-01-22 | 502.01 |
| 2001-01-23 | 488.34 |
| 2001-01-24 | 487.14 |
| 2001-01-25 | 480.97 |
| 2001-01-26 | 477.06 |
| 2001-01-29 | 472.01 |
| 2001-01-30 | 485.75 |
| 2001-01-31 | 493.27 |
| 2001-02-01 | 476.01 |
| 2001-02-02 | 462.45 |
| 2001-02-05 | 459.42 |
| 2001-02-06 | 456.68 |
| 2001-02-07 | 429.26 |
| 2001-02-08 | 435.03 |
| 2001-02-09 | 417.58 |
| 2001-02-12 | 423.93 |
| 2001-02-13 | 408.70 |
| 2001-02-14 | 386.83 |
| 2001-02-15 | 410.11 |
| 2001-02-16 | 397.72 |
| 2001-02-19 | 392.95 |
| 2001-02-20 | 401.36 |
| 2001-02-21 | 378.40 |
| 2001-02-22 | 353.71 |
| 2001-02-23 | 337.43 |
| 2001-02-26 | 352.34 |
| 2001-02-27 | 365.21 |
| 2001-02-28 | 358.44 |
| 2001-03-01 | 348.01 |
| 2001-03-02 | 353.59 |
| 2001-03-05 | 367.11 |
| 2001-03-06 | 386.15 |
| 2001-03-07 | 386.10 |
| 2001-03-08 | 375.10 |
| 2001-03-09 | 367.61 |
| 2001-03-12 | 351.27 |
| 2001-03-13 | 361.09 |
| 2001-03-14 | 353.50 |
| 2001-03-15 | 368.38 |
| 2001-03-16 | 350.67 |
| 2001-03-19 | 340.48 |
| 2001-03-20 | 349.53 |
| 2001-03-21 | 336.52 |
| 2001-03-22 | 322.52 |
| 2001-03-23 | 331.77 |
| 2001-03-26 | 348.16 |
| 2001-03-27 | 352.31 |
| 2001-03-28 | 341.61 |
| 2001-03-29 | 326.43 |
| 2001-03-30 | 328.19 |
| 2001-04-02 | 316.57 |
| 2001-04-03 | 312.06 |
| 2001-04-04 | 318.16 |
| 2001-04-05 | 333.74 |
| 2001-04-06 | 331.96 |
| 2001-04-09 | 346.93 |
| 2001-04-10 | 365.65 |
| 2001-04-11 | 377.11 |
| 2001-04-12 | 369.63 |
| 2001-04-13 | . |
| 2001-04-16 | . |
| 2001-04-17 | 365.11 |
| 2001-04-18 | 392.23 |
| 2001-04-19 | 402.31 |
| 2001-04-20 | 391.71 |
| 2001-04-23 | 383.08 |
| 2001-04-24 | 378.20 |
| 2001-04-25 | 379.55 |
| 2001-04-26 | 381.17 |
| 2001-04-27 | 393.68 |
| 2001-04-30 | 416.60 |
| 2001-05-01 | 416.11 |
| 2001-05-02 | 405.49 |
| 2001-05-03 | 391.82 |
| 2001-05-04 | 391.32 |
| 2001-05-07 | 396.07 |
| 2001-05-08 | 385.83 |
| 2001-05-09 | 380.14 |
| 2001-05-10 | 378.67 |
| 2001-05-11 | 374.78 |
| 2001-05-14 | 362.99 |
| 2001-05-15 | 369.48 |
| 2001-05-16 | 367.63 |
| 2001-05-17 | 381.83 |
| 2001-05-18 | 383.21 |
| 2001-05-21 | 388.79 |
| 2001-05-22 | 389.62 |
| 2001-05-23 | 384.31 |
| 2001-05-24 | . |
| 2001-05-25 | 386.95 |
| 2001-05-28 | 391.45 |
| 2001-05-29 | 380.21 |
| 2001-05-30 | 373.95 |
| 2001-05-31 | 364.47 |
| 2001-06-01 | 347.14 |
| 2001-06-04 | 350.20 |
| 2001-06-05 | 361.68 |
| 2001-06-06 | 353.32 |
| 2001-06-07 | 343.96 |
| 2001-06-08 | 348.68 |
| 2001-06-11 | 337.73 |
| 2001-06-12 | 329.42 |
| 2001-06-13 | 336.66 |
| 2001-06-14 | 330.23 |
| 2001-06-15 | 333.40 |
| 2001-06-18 | 325.77 |
| 2001-06-19 | 328.53 |
| 2001-06-20 | 323.28 |
| 2001-06-21 | 319.81 |
| 2001-06-22 | 319.44 |
| 2001-06-25 | 318.23 |
| 2001-06-26 | 311.83 |
| 2001-06-27 | 312.42 |
| 2001-06-28 | 327.50 |
| 2001-06-29 | 333.03 |
| 2001-07-02 | 335.86 |
| 2001-07-03 | 333.17 |
| 2001-07-04 | 324.22 |
| 2001-07-05 | 315.13 |
| 2001-07-06 | 308.96 |
| 2001-07-09 | 303.02 |
| 2001-07-10 | 308.98 |
| 2001-07-11 | 299.55 |
| 2001-07-12 | 300.98 |
| 2001-07-13 | 301.94 |
| 2001-07-16 | 294.31 |
| 2001-07-17 | 283.95 |
| 2001-07-18 | 282.10 |
| 2001-07-19 | 284.68 |
| 2001-07-20 | 276.09 |
| 2001-07-23 | 278.17 |
| 2001-07-24 | 280.71 |
| 2001-07-25 | 271.44 |
| 2001-07-26 | 278.87 |
| 2001-07-27 | 293.93 |
| 2001-07-30 | 300.11 |
| 2001-07-31 | 305.30 |
| 2001-08-01 | 308.12 |
| 2001-08-02 | 305.75 |
| 2001-08-03 | 299.17 |
| 2001-08-06 | 299.53 |
| 2001-08-07 | 299.45 |
| 2001-08-08 | 288.98 |
| 2001-08-09 | 281.97 |
| 2001-08-10 | 281.75 |
| 2001-08-13 | 284.45 |
| 2001-08-14 | 286.63 |
| 2001-08-15 | 284.71 |
| 2001-08-16 | 270.17 |
| 2001-08-17 | 260.13 |
| 2001-08-20 | 250.48 |
| 2001-08-21 | 253.30 |
| 2001-08-22 | 250.19 |
| 2001-08-23 | 246.54 |
| 2001-08-24 | 253.12 |
| 2001-08-27 | 253.34 |
| 2001-08-28 | 249.59 |
| 2001-08-29 | 249.01 |
| 2001-08-30 | 237.24 |
| 2001-08-31 | 232.15 |
| 2001-09-03 | 223.84 |
| 2001-09-04 | 228.95 |
| 2001-09-05 | 220.41 |
| 2001-09-06 | 215.35 |
| 2001-09-07 | 205.81 |
| 2001-09-10 | 203.29 |
| 2001-09-11 | 187.63 |
| 2001-09-12 | 202.52 |
| 2001-09-13 | 207.95 |
| 2001-09-14 | 201.99 |
| 2001-09-17 | 207.03 |
| 2001-09-18 | 205.05 |
| 2001-09-19 | 209.63 |
| 2001-09-20 | 205.28 |
| 2001-09-21 | 200.82 |
| 2001-09-24 | 214.28 |
| 2001-09-25 | 210.66 |
| 2001-09-26 | 218.38 |
| 2001-09-27 | 221.97 |
| 2001-09-28 | 226.01 |
| 2001-10-01 | 218.38 |
| 2001-10-02 | 221.97 |
| 2001-10-03 | 226.01 |
| 2001-10-04 | 234.24 |
| 2001-10-05 | 233.70 |
| 2001-10-08 | 233.55 |
| 2001-10-09 | 232.20 |
| 2001-10-10 | 237.24 |
| 2001-10-11 | 247.26 |
| 2001-10-12 | 243.84 |
| 2001-10-15 | 243.32 |
| 2001-10-16 | 244.34 |
| 2001-10-17 | 263.86 |
| 2001-10-18 | 259.16 |
| 2001-10-19 | 247.29 |
| 2001-10-22 | 251.43 |
| 2001-10-23 | 270.18 |
| 2001-10-24 | 280.90 |
| 2001-10-25 | 259.11 |
| 2001-10-26 | 267.78 |
| 2001-10-29 | 263.32 |
| 2001-10-30 | 253.01 |
| 2001-10-31 | 259.32 |
| 2001-11-01 | 256.87 |
| 2001-11-02 | 263.44 |
| 2001-11-05 | 274.53 |
| 2001-11-06 | 276.77 |
| 2001-11-07 | 278.16 |
| 2001-11-08 | 280.63 |
| 2001-11-09 | 271.46 |
| 2001-11-12 | 269.24 |
| 2001-11-13 | 281.60 |
| 2001-11-14 | 286.18 |
| 2001-11-15 | 286.32 |
| 2001-11-16 | 283.23 |
| 2001-11-19 | 283.55 |
| 2001-11-20 | 275.95 |
| 2001-11-21 | 275.27 |
| 2001-11-22 | 285.69 |
| 2001-11-23 | 288.13 |
| 2001-11-26 | 286.16 |
| 2001-11-27 | 278.91 |
| 2001-11-28 | 272.74 |
| 2001-11-29 | 273.56 |
| 2001-11-30 | 272.52 |
| 2001-12-03 | 272.51 |
| 2001-12-04 | 272.97 |
| 2001-12-05 | 289.74 |
| 2001-12-06 | 286.03 |
| 2001-12-07 | 288.29 |
| 2001-12-10 | 281.19 |
| 2001-12-11 | 284.78 |
| 2001-12-12 | 279.76 |
| 2001-12-13 | 272.82 |
| 2001-12-14 | 267.56 |
| 2001-12-17 | 269.20 |
| 2001-12-18 | 273.98 |
| 2001-12-19 | 269.11 |
| 2001-12-20 | 264.21 |
| 2001-12-21 | 269.90 |
| 2001-12-24 | 269.90 |
| 2001-12-25 | . |
| 2001-12-26 | . |
| 2001-12-27 | 271.08 |
| 2001-12-28 | 277.96 |
| 2001-12-31 | 277.96 |
| 2002-01-01 | . |
| 2002-01-02 | 276.65 |
| 2002-01-03 | 288.50 |
| 2002-01-04 | 291.88 |
| 2002-01-07 | 289.93 |
| 2002-01-08 | 284.51 |
| 2002-01-09 | 281.87 |
| 2002-01-10 | 272.54 |
| 2002-01-11 | 279.03 |
| 2002-01-14 | 268.91 |
| 2002-01-15 | 268.93 |
| 2002-01-16 | 260.05 |
| 2002-01-17 | 262.32 |
| 2002-01-18 | 262.44 |
| 2002-01-21 | 262.37 |
| 2002-01-22 | 267.77 |
| 2002-01-23 | 269.11 |
| 2002-01-24 | 272.84 |
| 2002-01-25 | 269.84 |
| 2002-01-28 | 267.20 |
| 2002-01-29 | 261.87 |
| 2002-01-30 | 252.57 |
| 2002-01-31 | 257.48 |
| 2002-02-01 | 259.90 |
| 2002-02-04 | 249.40 |
| 2002-02-05 | 245.88 |
| 2002-02-06 | 237.03 |
| 2002-02-07 | 242.92 |
| 2002-02-08 | 234.67 |
| 2002-02-11 | 237.72 |
| 2002-02-12 | 233.00 |
| 2002-02-13 | 234.32 |
| 2002-02-14 | 230.98 |
| 2002-02-15 | 227.38 |
| 2002-02-18 | 221.10 |
| 2002-02-19 | 218.23 |
| 2002-02-20 | 219.51 |
| 2002-02-21 | 227.30 |
| 2002-02-22 | 224.62 |
| 2002-02-25 | 225.02 |
| 2002-02-26 | 227.49 |
| 2002-02-27 | 236.80 |
| 2002-02-28 | 236.81 |
| 2002-03-01 | 236.94 |
| 2002-03-04 | 245.57 |
| 2002-03-05 | 246.63 |
| 2002-03-06 | 248.44 |
| 2002-03-07 | 259.32 |
| 2002-03-08 | 259.44 |
| 2002-03-11 | 251.89 |
| 2002-03-12 | 245.28 |
| 2002-03-13 | 250.54 |
| 2002-03-14 | 244.47 |
| 2002-03-15 | 241.28 |
| 2002-03-18 | 240.60 |
| 2002-03-19 | 238.71 |
| 2002-03-20 | 242.22 |
| 2002-03-21 | 250.90 |
| 2002-03-22 | 252.00 |
| 2002-03-25 | 255.61 |
| 2002-03-26 | 241.92 |
| 2002-03-27 | 244.51 |
| 2002-03-28 | 246.34 |
| 2002-03-29 | . |
| 2002-04-01 | . |
| 2002-04-02 | 236.98 |
| 2002-04-03 | 235.12 |
| 2002-04-04 | 231.87 |
| 2002-04-05 | 233.53 |
| 2002-04-08 | 234.98 |
| 2002-04-09 | 238.32 |
| 2002-04-10 | 234.91 |
| 2002-04-11 | 230.01 |
| 2002-04-12 | 228.55 |
| 2002-04-15 | 226.71 |
| 2002-04-16 | 230.91 |
| 2002-04-17 | 236.80 |
| 2002-04-18 | 233.21 |
| 2002-04-19 | 232.52 |
| 2002-04-22 | 227.21 |
| 2002-04-23 | 219.97 |
| 2002-04-24 | 214.63 |
| 2002-04-25 | 212.07 |
| 2002-04-26 | 216.82 |
| 2002-04-29 | 211.15 |
| 2002-04-30 | 211.55 |
| 2002-05-01 | . |
| 2002-05-02 | 199.90 |
| 2002-05-03 | 188.89 |
| 2002-05-06 | 186.48 |
| 2002-05-07 | 188.68 |
| 2002-05-08 | 198.73 |
| 2002-05-09 | . |
| 2002-05-10 | 189.51 |
| 2002-05-13 | 189.42 |
| 2002-05-14 | 196.37 |
| 2002-05-15 | 201.38 |
| 2002-05-16 | 193.55 |
| 2002-05-17 | 194.09 |
| 2002-05-20 | 194.89 |
| 2002-05-21 | 192.16 |
| 2002-05-22 | 187.27 |
| 2002-05-23 | 187.62 |
| 2002-05-24 | 187.65 |
| 2002-05-27 | 187.77 |
| 2002-05-28 | 182.90 |
| 2002-05-29 | 177.74 |
| 2002-05-30 | 173.25 |
| 2002-05-31 | 171.44 |
| 2002-06-03 | 171.87 |
| 2002-06-04 | 166.40 |
| 2002-06-05 | 170.95 |
| 2002-06-06 | 172.39 |
| 2002-06-07 | 168.29 |
| 2002-06-10 | 170.22 |
| 2002-06-11 | 176.09 |
| 2002-06-12 | 174.62 |
| 2002-06-13 | 175.12 |
| 2002-06-14 | 166.14 |
| 2002-06-17 | 174.32 |
| 2002-06-18 | 175.71 |
| 2002-06-19 | 169.23 |
| 2002-06-20 | 158.08 |
| 2002-06-21 | 157.40 |
| 2002-06-24 | 149.80 |
| 2002-06-25 | 162.21 |
| 2002-06-26 | 157.40 |
| 2002-06-27 | 161.77 |
| 2002-06-28 | 170.06 |
| 2002-07-01 | 172.77 |
| 2002-07-02 | 165.99 |
| 2002-07-03 | 159.93 |
| 2002-07-04 | 168.15 |
| 2002-07-05 | 178.95 |
| 2002-07-08 | 179.65 |
| 2002-07-09 | 174.03 |
| 2002-07-10 | 169.44 |
| 2002-07-11 | 165.79 |
| 2002-07-12 | 173.18 |
| 2002-07-15 | 169.50 |
| 2002-07-16 | 167.84 |
| 2002-07-17 | 174.79 |
| 2002-07-18 | 176.13 |
| 2002-07-19 | 173.23 |
| 2002-07-22 | 171.32 |
| 2002-07-23 | 163.33 |
| 2002-07-24 | 149.76 |
| 2002-07-25 | 171.96 |
| 2002-07-26 | 163.92 |
| 2002-07-29 | 180.52 |
| 2002-07-30 | 178.92 |
| 2002-07-31 | 172.03 |
| 2002-08-01 | 170.45 |
| 2002-08-02 | 164.17 |
| 2002-08-05 | 157.88 |
| 2002-08-06 | 158.25 |
| 2002-08-07 | 161.85 |
| 2002-08-08 | 163.04 |
| 2002-08-09 | 167.10 |
| 2002-08-12 | 168.94 |
| 2002-08-13 | 171.04 |
| 2002-08-14 | 174.65 |
| 2002-08-15 | 180.66 |
| 2002-08-16 | 177.05 |
| 2002-08-19 | 182.49 |
| 2002-08-20 | 189.15 |
| 2002-08-21 | 194.31 |
| 2002-08-22 | 203.36 |
| 2002-08-23 | 195.74 |
| 2002-08-26 | 194.79 |
| 2002-08-27 | 192.99 |
| 2002-08-28 | 189.90 |
| 2002-08-29 | 189.38 |
| 2002-08-30 | 188.05 |
| 2002-09-02 | 182.84 |
| 2002-09-03 | 169.61 |
| 2002-09-04 | 171.14 |
| 2002-09-05 | 172.93 |
| 2002-09-06 | 175.66 |
| 2002-09-09 | 178.86 |
| 2002-09-10 | 181.60 |
| 2002-09-11 | 186.27 |
| 2002-09-12 | 183.39 |
| 2002-09-13 | 178.47 |
| 2002-09-16 | 180.32 |
| 2002-09-17 | 177.66 |
| 2002-09-18 | 169.20 |
| 2002-09-19 | 170.79 |
| 2002-09-20 | 165.80 |
| 2002-09-23 | 156.92 |
| 2002-09-24 | 150.17 |
| 2002-09-25 | 152.83 |
| 2002-09-26 | 163.14 |
| 2002-09-27 | 164.79 |
| 2002-09-30 | 151.89 |
| 2002-10-01 | 158.91 |
| 2002-10-02 | 172.35 |
| 2002-10-03 | 175.21 |
| 2002-10-04 | 174.62 |
| 2002-10-07 | 169.82 |
| 2002-10-08 | 164.80 |
| 2002-10-09 | 164.45 |
| 2002-10-10 | 169.26 |
| 2002-10-11 | 177.93 |
| 2002-10-14 | 174.33 |
| 2002-10-15 | 183.91 |
| 2002-10-16 | 180.82 |
| 2002-10-17 | 177.56 |
| 2002-10-18 | 174.81 |
| 2002-10-21 | 175.71 |
| 2002-10-22 | 179.29 |
| 2002-10-23 | 177.00 |
| 2002-10-24 | 182.94 |
| 2002-10-25 | 193.85 |
| 2002-10-28 | 195.05 |
| 2002-10-29 | 187.34 |
| 2002-10-30 | 188.23 |
| 2002-10-31 | 188.61 |
| 2002-11-01 | 186.20 |
| 2002-11-04 | 196.06 |
| 2002-11-05 | 196.75 |
| 2002-11-06 | 200.78 |
| 2002-11-07 | 193.88 |
| 2002-11-08 | 198.83 |
| 2002-11-11 | 201.27 |
| 2002-11-12 | 206.16 |
| 2002-11-13 | 205.50 |
| 2002-11-14 | 210.68 |
| 2002-11-15 | 214.29 |
| 2002-11-18 | 217.68 |
| 2002-11-19 | 213.45 |
| 2002-11-20 | 218.14 |
| 2002-11-21 | 226.02 |
| 2002-11-22 | 226.97 |
| 2002-11-25 | 219.76 |
| 2002-11-26 | 212.46 |
| 2002-11-27 | 224.06 |
| 2002-11-28 | 221.38 |
| 2002-11-29 | 224.25 |
| 2002-12-02 | 223.64 |
| 2002-12-03 | 221.89 |
| 2002-12-04 | 224.39 |
| 2002-12-05 | 228.46 |
| 2002-12-06 | 226.94 |
| 2002-12-09 | 224.46 |
| 2002-12-10 | 216.68 |
| 2002-12-11 | 216.49 |
| 2002-12-12 | 209.99 |
| 2002-12-13 | 210.17 |
| 2002-12-16 | 212.96 |
| 2002-12-17 | 210.99 |
| 2002-12-18 | 205.02 |
| 2002-12-19 | 202.44 |
| 2002-12-20 | 206.51 |
| 2002-12-23 | 205.88 |
| 2002-12-24 | 205.88 |
| 2002-12-25 | . |
| 2002-12-26 | . |
| 2002-12-27 | 200.87 |
| 2002-12-30 | 210.48 |
| 2002-12-31 | 210.48 |
| 2003-01-01 | . |
| 2003-01-02 | 211.06 |
| 2003-01-03 | 216.85 |
| 2003-01-06 | 217.29 |
| 2003-01-07 | 213.25 |
| 2003-01-08 | 205.94 |
| 2003-01-09 | 207.40 |
| 2003-01-10 | 207.00 |
| 2003-01-13 | 213.82 |
| 2003-01-14 | 218.33 |
| 2003-01-15 | 217.15 |
| 2003-01-16 | 214.69 |
| 2003-01-17 | 211.61 |
| 2003-01-20 | 216.12 |
| 2003-01-21 | 214.39 |
| 2003-01-22 | 211.01 |
| 2003-01-23 | 210.39 |
| 2003-01-24 | 212.13 |
| 2003-01-27 | 202.95 |
| 2003-01-28 | 197.64 |
| 2003-01-29 | 196.06 |
| 2003-01-30 | 197.20 |
| 2003-01-31 | 193.68 |
| 2003-02-03 | 195.07 |
| 2003-02-04 | 190.84 |
| 2003-02-05 | 200.47 |
| 2003-02-06 | 200.55 |
| 2003-02-07 | 193.13 |
| 2003-02-10 | 188.91 |
| 2003-02-11 | 193.45 |
| 2003-02-12 | 199.71 |
| 2003-02-13 | 200.94 |
| 2003-02-14 | 202.22 |
| 2003-02-17 | 210.84 |
| 2003-02-18 | 214.96 |
| 2003-02-19 | 195.76 |
| 2003-02-20 | 181.59 |
| 2003-02-21 | 179.88 |
| 2003-02-24 | 181.71 |
| 2003-02-25 | 172.61 |
| 2003-02-26 | 176.55 |
| 2003-02-27 | 182.39 |
| 2003-02-28 | 181.98 |
| 2003-03-03 | 177.81 |
| 2003-03-04 | 172.26 |
| 2003-03-05 | 174.17 |
| 2003-03-06 | 175.89 |
| 2003-03-07 | 170.56 |
| 2003-03-10 | 164.18 |
| 2003-03-11 | 158.82 |
| 2003-03-12 | 157.56 |
| 2003-03-13 | 167.77 |
| 2003-03-14 | 171.25 |
| 2003-03-17 | 176.01 |
| 2003-03-18 | 178.09 |
| 2003-03-19 | 178.20 |
| 2003-03-20 | 182.91 |
| 2003-03-21 | 187.91 |
| 2003-03-24 | 178.33 |
| 2003-03-25 | 174.59 |
| 2003-03-26 | 173.42 |
| 2003-03-27 | 170.04 |
| 2003-03-28 | 167.51 |
| 2003-03-31 | 157.89 |
| 2003-04-01 | 161.53 |
| 2003-04-02 | 173.80 |
| 2003-04-03 | 177.32 |
| 2003-04-04 | 179.76 |
| 2003-04-07 | 185.90 |
| 2003-04-08 | 179.33 |
| 2003-04-09 | 182.79 |
| 2003-04-10 | 181.54 |
| 2003-04-11 | 182.38 |
| 2003-04-14 | 181.00 |
| 2003-04-15 | 186.49 |
| 2003-04-16 | 186.54 |
| 2003-04-17 | 187.67 |
| 2003-04-18 | . |
| 2003-04-21 | . |
| 2003-04-22 | 187.92 |
| 2003-04-23 | 188.48 |
| 2003-04-24 | 188.47 |
| 2003-04-25 | 185.59 |
| 2003-04-28 | 189.37 |
| 2003-04-29 | 190.58 |
| 2003-04-30 | 190.91 |
| 2003-05-01 | 190.68 |
| 2003-05-02 | 187.14 |
| 2003-05-05 | 186.14 |
| 2003-05-06 | 188.21 |
| 2003-05-07 | 189.92 |
| 2003-05-08 | 201.41 |
| 2003-05-09 | 202.94 |
| 2003-05-12 | 200.73 |
| 2003-05-13 | 208.65 |
| 2003-05-14 | 208.49 |
| 2003-05-15 | 209.72 |
| 2003-05-16 | 209.42 |
| 2003-05-19 | 200.72 |
| 2003-05-20 | 202.38 |
| 2003-05-21 | 197.85 |
| 2003-05-22 | 199.08 |
| 2003-05-23 | 197.52 |
| 2003-05-26 | 196.12 |
| 2003-05-27 | 204.86 |
| 2003-05-28 | 206.28 |
| 2003-05-29 | . |
| 2003-05-30 | 203.30 |
| 2003-06-02 | 209.59 |
| 2003-06-03 | 205.37 |
| 2003-06-04 | 207.73 |
| 2003-06-05 | 205.30 |
| 2003-06-06 | 207.93 |
| 2003-06-09 | 207.26 |
| 2003-06-10 | 207.43 |
| 2003-06-11 | 210.47 |
| 2003-06-12 | 213.94 |
| 2003-06-13 | 211.96 |
| 2003-06-16 | 213.98 |
| 2003-06-17 | 214.51 |
| 2003-06-18 | 218.12 |
| 2003-06-19 | 220.05 |
| 2003-06-20 | 220.22 |
| 2003-06-23 | 215.76 |
| 2003-06-24 | 213.01 |
| 2003-06-25 | 212.88 |
| 2003-06-26 | 214.74 |
| 2003-06-27 | 221.42 |
| 2003-06-30 | 217.16 |
| 2003-07-01 | 213.50 |
| 2003-07-02 | 217.89 |
| 2003-07-03 | 218.39 |
| 2003-07-04 | 218.09 |
| 2003-07-07 | 215.50 |
| 2003-07-08 | 215.00 |
| 2003-07-09 | 213.51 |
| 2003-07-10 | 209.68 |
| 2003-07-11 | 212.75 |
| 2003-07-14 | 218.34 |
| 2003-07-15 | 216.25 |
| 2003-07-16 | 213.59 |
| 2003-07-17 | 209.14 |
| 2003-07-18 | 204.85 |
| 2003-07-21 | 201.70 |
| 2003-07-22 | 201.55 |
| 2003-07-23 | 201.92 |
| 2003-07-24 | 209.91 |
| 2003-07-25 | 208.17 |
| 2003-07-28 | 215.38 |
| 2003-07-29 | 217.73 |
| 2003-07-30 | 222.40 |
| 2003-07-31 | 220.48 |
| 2003-08-01 | 214.97 |
| 2003-08-04 | 217.65 |
| 2003-08-05 | 219.36 |
| 2003-08-06 | 217.92 |
| 2003-08-07 | 214.60 |
| 2003-08-08 | 214.61 |
| 2003-08-11 | 212.50 |
| 2003-08-12 | 216.59 |
| 2003-08-13 | 215.59 |
| 2003-08-14 | 220.49 |
| 2003-08-15 | 220.96 |
| 2003-08-18 | 222.32 |
| 2003-08-19 | 221.43 |
| 2003-08-20 | 220.92 |
| 2003-08-21 | 224.63 |
| 2003-08-22 | 224.83 |
| 2003-08-25 | 222.47 |
| 2003-08-26 | 219.67 |
| 2003-08-27 | 221.16 |
| 2003-08-28 | 219.83 |
| 2003-08-29 | 221.05 |
| 2003-09-01 | 224.91 |
| 2003-09-02 | 228.10 |
| 2003-09-03 | 231.73 |
| 2003-09-04 | 232.40 |
| 2003-09-05 | 236.57 |
| 2003-09-08 | 239.97 |
| 2003-09-09 | 238.17 |
| 2003-09-10 | 234.63 |
| 2003-09-11 | 235.40 |
| 2003-09-12 | 236.45 |
| 2003-09-15 | 232.40 |
| 2003-09-16 | 234.38 |
| 2003-09-17 | 236.05 |
| 2003-09-18 | 237.20 |
| 2003-09-19 | 236.49 |
| 2003-09-22 | 232.00 |
| 2003-09-23 | 237.10 |
| 2003-09-24 | 235.64 |
| 2003-09-25 | 231.75 |
| 2003-09-26 | 234.21 |
| 2003-09-29 | 232.14 |
| 2003-09-30 | 227.10 |
| 2003-10-01 | 225.32 |
| 2003-10-02 | 223.54 |
| 2003-10-03 | 227.98 |
| 2003-10-06 | 227.60 |
| 2003-10-07 | 229.69 |
| 2003-10-08 | 232.32 |
| 2003-10-09 | 237.37 |
| 2003-10-10 | 233.21 |
| 2003-10-13 | 235.05 |
| 2003-10-14 | 236.53 |
| 2003-10-15 | 236.53 |
| 2003-10-16 | 237.41 |
| 2003-10-17 | 237.93 |
| 2003-10-20 | 236.80 |
| 2003-10-21 | 240.74 |
| 2003-10-22 | 236.85 |
| 2003-10-23 | 234.63 |
| 2003-10-24 | 235.09 |
| 2003-10-27 | 240.86 |
| 2003-10-28 | 248.51 |
| 2003-10-29 | 238.38 |
| 2003-10-30 | 234.93 |
| 2003-10-31 | 233.76 |
#2003-11-03| 235.09
#2003-11-04| 236.24
#2003-11-05| 235.91
#2003-11-06| 237.01
#2003-11-07| 240.01
#2003-11-10| 238.53
#2003-11-11| 236.62
#2003-11-12| 235.30
#2003-11-13| 238.63
#2003-11-14| 238.15
#2003-11-17| 233.93
#2003-11-18| 234.32
#2003-11-19| 236.19
#2003-11-20| 234.94
#2003-11-21| 235.06
#2003-11-24| 237.60
#2003-11-25| 235.22
#2003-11-26| 231.39
#2003-11-27| 235.47
#2003-11-28| 233.47
#2003-12-01| 243.91
#2003-12-02| 243.95
#2003-12-03| 243.82
#2003-12-04| 244.06
#2003-12-05| 242.85
#2003-12-08| 240.61
#2003-12-09| 244.07
#2003-12-10| 251.87
#2003-12-11| 249.72
#2003-12-12| 249.67
#2003-12-15| 248.76
#2003-12-16| 244.83
#2003-12-17| 245.24
#2003-12-18| 246.48
#2003-12-19| 249.53
#2003-12-22| 246.53
#2003-12-23| 249.64
#2003-12-24| .
#2003-12-25| .
#2003-12-26| .
#2003-12-29| 257.18
#2003-12-30| 254.32
#2003-12-31| .
#2004-01-01| .
#2004-01-02| 261.64
#2004-01-05| 266.23
#2004-01-06| 266.84
#2004-01-07| 261.65
#2004-01-08| 265.27
#2004-01-09| 259.56
#2004-01-12| 258.08
#2004-01-13| 258.17
#2004-01-14| 261.69
#2004-01-15| 264.53
#2004-01-16| 267.03
#2004-01-19| 267.67
#2004-01-20| 270.01
#2004-01-21| 265.97
#2004-01-22| 265.80
#2004-01-23| 265.26
#2004-01-26| 262.90
#2004-01-27| 261.41
#2004-01-28| 261.23
#2004-01-29| 258.07
#2004-01-30| 256.99
#2004-02-02| 256.75
#2004-02-03| 256.53
#2004-02-04| 255.05
#2004-02-05| 257.90
#2004-02-06| 258.84
#2004-02-09| 252.59
#2004-02-10| 250.59
#2004-02-11| 240.84
#2004-02-12| 243.04
#2004-02-13| 242.23
#2004-02-16| 243.46
#2004-02-17| 243.03
#2004-02-18| 243.86
#2004-02-19| 244.35
#2004-02-20| 243.03
#2004-02-23| 243.06
#2004-02-24| 237.67
#2004-02-25| 236.15
#2004-02-26| 236.68
#2004-02-27| 235.52
#2004-03-01| 238.75
#2004-03-02| 239.87
#2004-03-03| 239.71
#2004-03-04| 240.24
#2004-03-05| 239.53
#2004-03-08| 241.17
#2004-03-09| 239.78
#2004-03-10| 239.98
#2004-03-11| 232.79
#2004-03-12| 231.64
#2004-03-15| 227.28
#2004-03-16| 230.84
#2004-03-17| 234.55
#2004-03-18| 229.81
#2004-03-19| 230.66
#2004-03-22| 228.51
#2004-03-23| 230.50
#2004-03-24| 226.69
#2004-03-25| 228.36
#2004-03-26| 229.51
#2004-03-29| 230.34
#2004-03-30| 227.93
#2004-03-31| 228.30
#2004-04-01| 222.41
#2004-04-02| 224.25
#2004-04-05| 225.14
#2004-04-06| 220.98
#2004-04-07| 220.86
#2004-04-08| 222.86
#2004-04-09| .
#2004-04-12| .
#2004-04-13| 222.83
#2004-04-14| 217.67
#2004-04-15| 219.71
#2004-04-16| 220.37
#2004-04-19| 218.15
#2004-04-20| 220.93
#2004-04-21| 217.72
#2004-04-22| 218.20
#2004-04-23| 219.50
#2004-04-26| 216.33
#2004-04-27| 215.04
#2004-04-28| 213.62
#2004-04-29| 215.30
#2004-04-30| 224.84
#2004-05-03| 225.81
#2004-05-04| 228.28
#2004-05-05| 223.88
#2004-05-06| 222.01
#2004-05-07| 220.99
#2004-05-10| 223.57
#2004-05-11| 222.20
#2004-05-12| 220.68
#2004-05-13| 223.40
#2004-05-14| 219.77
#2004-05-17| 218.96
#2004-05-18| 220.24
#2004-05-19| 221.48
#2004-05-20| .
#2004-05-21| 224.31
#2004-05-24| 223.53
#2004-05-25| 224.57
#2004-05-26| 224.28
#2004-05-27| 230.54
#2004-05-28| 231.65
#2004-05-31| 233.32
#2004-06-01| 236.72
#2004-06-02| 236.57
#2004-06-03| 234.89
#2004-06-04| 233.55
#2004-06-07| 234.69
#2004-06-08| 236.33
#2004-06-09| 237.27
#2004-06-10| 238.48
#2004-06-11| 241.92
#2004-06-14| 240.01
#2004-06-15| 236.67
#2004-06-16| 237.22
#2004-06-17| 240.05
#2004-06-18| 238.50
#2004-06-21| 239.15
#2004-06-22| 239.51
#2004-06-23| 240.24
#2004-06-24| 239.92
#2004-06-25| 219.07
#2004-06-28| 222.35
#2004-06-29| 223.57
#2004-06-30| 224.27
#2004-07-01| 222.41
#2004-07-02| 224.25
#2004-07-05| 225.14
#2004-07-06| 220.98
#2004-07-07| 220.86
#2004-07-08| 222.86
#2004-07-09| 222.83
#2004-07-12| 217.67
#2004-07-13| 219.71
#2004-07-14| 220.37
#2004-07-15| 218.15
#2004-07-16| 220.93
#2004-07-19| 217.72
#2004-07-20| 218.20
#2004-07-21| 219.50
#2004-07-22| 216.33
#2004-07-23| 215.04
#2004-07-26| 213.62
#2004-07-27| 215.30
#2004-07-28| 224.84
#2004-07-29| 225.81
#2004-07-30| 228.28
#2004-08-02| 223.88
#2004-08-03| 222.01
#2004-08-04| 220.99
#2004-08-05| 223.57
#2004-08-06| 222.20
#2004-08-09| 220.68
#2004-08-10| 223.40
#2004-08-11| 219.77
#2004-08-12| 218.96
#2004-08-13| 220.24
#2004-08-16| 221.48
#2004-08-17| 224.31
#2004-08-18| 223.53
#2004-08-19| 224.57
#2004-08-20| 224.28
#2004-08-23| 230.54
#2004-08-24| 231.65
#2004-08-25| 233.32
#2004-08-26| 236.72
#2004-08-27| 236.57
#2004-08-30| 234.89
#2004-08-31| 233.55
#2004-09-01| 234.69
#2004-09-02| 236.33
#2004-09-03| 237.27
#2004-09-06| 238.48
#2004-09-07| 241.92
#2004-09-08| 240.01
#2004-09-09| 236.67
#2004-09-10| 237.22
#2004-09-13| 240.05
#2004-09-14| 238.50
#2004-09-15| 239.15
#2004-09-16| 239.51
#2004-09-17| 240.24
#2004-09-20| 239.92
#2004-09-21| 237.82
#2004-09-22| 234.98
#2004-09-23| 235.38
#2004-09-24| 233.41
#2004-09-27| 233.21
#2004-09-28| 232.64
#2004-09-29| 238.17
#2004-09-30| 238.44
#2004-10-01| 242.87
#2004-10-04| 246.01
#2004-10-05| 246.94
#2004-10-06| 246.84
#2004-10-07| 246.20
#2004-10-08| 243.61
#2004-10-11| 245.76
#2004-10-12| 243.27
#2004-10-13| 245.65
#2004-10-14| 244.97
#2004-10-15| 243.45
#2004-10-18| 241.29
#2004-10-19| 244.44
#2004-10-20| 237.66
#2004-10-21| 236.94
#2004-10-22| 237.23
#2004-10-25| 234.61
#2004-10-26| 235.62
#2004-10-27| 251.12
#2004-10-28| 251.78
#2004-10-29| 248.70
#2004-11-01| 253.38
#2004-11-02| 256.32
#2004-11-03| 258.21
#2004-11-04| 255.51
#2004-11-05| 257.62
#2004-11-08| 257.47
#2004-11-09| 257.31
#2004-11-10| 260.65
#2004-11-11| 266.14
#2004-11-12| 266.10
#2004-11-15| 267.91
#2004-11-16| 267.45
#2004-11-17| 268.03
#2004-11-18| 270.37
#2004-11-19| 269.52
#2004-11-22| 262.24
#2004-11-23| 264.23
#2004-11-24| 267.70
#2004-11-25| 270.93
#2004-11-26| 273.28
#2004-11-29| 273.49
#2004-11-30| 270.35
#2004-12-01| 271.68
#2004-12-02| 271.04
#2004-12-03| 271.23
#2004-12-06| 269.75
#2004-12-07| 271.29
#2004-12-08| 261.12
#2004-12-09| 256.10
#2004-12-10| 254.21
#2004-12-13| 259.19
#2004-12-14| 259.32
#2004-12-15| 257.73
#2004-12-16| 260.79
#2004-12-17| 259.59
#2004-12-20| 263.79
#2004-12-21| 265.17
#2004-12-22| 265.60
#2004-12-23| 265.64
#2004-12-24| .
#2004-12-27| 265.17
#2004-12-28| 264.90
#2004-12-29| 263.07
#2004-12-30| 262.26
#2004-12-31| .
#2005-01-03| 264.55
#2005-01-04| 263.97
#2005-01-05| 262.82
#2005-01-06| 262.97
#2005-01-07| 265.07
#2005-01-10| 267.90
#2005-01-11| 264.91
#2005-01-12| 262.85
#2005-01-13| 261.71
#2005-01-14| 260.20
#2005-01-17| 261.82
#2005-01-18| 264.51
#2005-01-19| 262.45
#2005-01-20| 259.09
#2005-01-21| 259.20
#2005-01-24| 254.85
#2005-01-25| 258.42
#2005-01-26| 260.18
#2005-01-27| 258.94
#2005-01-28| 257.70
#2005-01-31| 258.38
#2005-02-01| 263.93
#2005-02-02| 264.27
#2005-02-03| 264.32
#2005-02-04| 267.05
#2005-02-07| 272.70
#2005-02-08| 272.79
#2005-02-09| 271.22
#2005-02-10| 271.34
#2005-02-11| 277.39
#2005-02-14| 274.67
#2005-02-15| 276.29
#2005-02-16| 272.60
#2005-02-17| 268.32
#2005-02-18| 267.30
#2005-02-21| 265.70
#2005-02-22| 264.81
#2005-02-23| 264.73
#2005-02-24| 266.41
#2005-02-25| 269.82
#2005-02-28| 269.71
#2005-03-01| 269.76
#2005-03-02| 270.51
#2005-03-03| 269.32
#2005-03-04| 269.82
#2005-03-07| 268.89
#2005-03-08| 268.16
#2005-03-09| 268.99
#2005-03-10| 262.13
#2005-03-11| 262.11
#2005-03-14| 262.64
#2005-03-15| 263.89
#2005-03-16| 261.11
#2005-03-17| 261.06
#2005-03-18| 261.63
#2005-03-21| 257.06
#2005-03-22| 258.48
#2005-03-23| 257.14
#2005-03-24| 259.27
#2005-03-25| .
#2005-03-28| .
#2005-03-29| 268.03
#2005-03-30| 270.57
#2005-03-31| 270.12
#2005-04-01| 271.90
#2005-04-04| 272.59
#2005-04-05| 273.71
#2005-04-06| 273.29
#2005-04-07| 272.52
#2005-04-08| 274.69
#2005-04-11| 276.31
#2005-04-12| 274.31
#2005-04-13| 274.02
#2005-04-14| 278.91
#2005-04-15| 274.03
#2005-04-18| 272.29
#2005-04-19| 271.45
#2005-04-20| 268.66
#2005-04-21| 268.91
#2005-04-22| 269.17
#2005-04-25| 272.20
#2005-04-26| 258.37
#2005-04-27| 253.57
#2005-04-28| 250.22
#2005-04-29| 249.99
#2005-05-02| 251.01
#2005-05-03| 255.00
#2005-05-04| 253.19
#2005-05-05| .
#2005-05-06| 254.56
#2005-05-09| 256.20
#2005-05-10| 255.84
#2005-05-11| 253.27
#2005-05-12| 255.88
#2005-05-13| 257.07
#2005-05-16| 253.50
#2005-05-17| 251.91
#2005-05-18| 249.69
#2005-05-19| 251.71
#2005-05-20| 256.23
#2005-05-23| 255.41
#2005-05-24| 252.65
#2005-05-25| 250.26
#2005-05-26| 251.57
#2005-05-27| 252.36
#2005-05-30| 254.80
#2005-05-31| 252.64
#2005-06-01| 250.79
#2005-06-02| 247.43
#2005-06-03| 247.81
#2005-06-06| 247.70
#2005-06-07| 248.18
#2005-06-08| 246.28
#2005-06-09| 244.72
#2005-06-10| 245.34
#2005-06-13| 245.62
#2005-06-14| 250.50
#2005-06-15| 248.01
#2005-06-16| 251.11
#2005-06-17| 251.92
#2005-06-20| 250.04
#2005-06-21| 249.14
#2005-06-22| 247.81
#2005-06-23| 250.55
#2005-06-24| 250.65
#2005-06-27| 242.97
#2005-06-28| 243.88
#2005-06-29| 245.34
#2005-06-30| 250.11
#2005-07-01| 251.78
#2005-07-04| 251.44
#2005-07-05| 251.95
#2005-07-06| 249.49
#2005-07-07| 246.15
#2005-07-08| 254.14
#2005-07-11| 258.15
#2005-07-12| 257.77
#2005-07-13| 257.09
#2005-07-14| 255.42
#2005-07-15| 254.20
#2005-07-18| 253.52
#2005-07-19| 254.33
#2005-07-20| 253.80
#2005-07-21| 251.28
#2005-07-22| 254.91
#2005-07-25| 257.88
#2005-07-26| 267.38
#2005-07-27| 264.94
#2005-07-28| 264.51
#2005-07-29| 263.91
#2005-08-01| 265.05
#2005-08-02| 269.77
#2005-08-03| 260.90
#2005-08-04| 258.80
#2005-08-05| 257.86
#2005-08-08| 257.95
#2005-08-09| 257.42
#2005-08-10| 258.17
#2005-08-11| 258.33
#2005-08-12| 257.16
#2005-08-15| 259.58
#2005-08-16| 256.72
#2005-08-17| 260.98
#2005-08-18| 262.67
#2005-08-19| 262.58
#2005-08-22| 260.85
#2005-08-23| 262.13
#2005-08-24| 261.57
#2005-08-25| 259.17
#2005-08-26| 260.99
#2005-08-29| 263.58
#2005-08-30| 264.62
#2005-08-31| 265.85
#2005-09-01| 265.00
#2005-09-02| 265.84
#2005-09-05| 263.56
#2005-09-06| 262.97
#2005-09-07| 263.09
#2005-09-08| 261.62
#2005-09-09| 262.04
#2005-09-12| 262.03
#2005-09-13| 261.27
#2005-09-14| 267.76
#2005-09-15| 267.11
#2005-09-16| 267.10
#2005-09-19| 266.50
#2005-09-20| 265.81
#2005-09-21| 262.38
#2005-09-22| 263.05
#2005-09-23| 260.78
#2005-09-26| 263.76
#2005-09-27| 261.22
#2005-09-28| 261.99
#2005-09-29| 260.61
#2005-09-30| 262.11
#2005-10-03| 262.83
#2005-10-04| 260.26
#2005-10-05| 263.26
#2005-10-06| 264.89
#2005-10-07| 267.10
#2005-10-10| 266.79
#2005-10-11| 268.07
#2005-10-12| 266.66
#2005-10-13| 261.23
#2005-10-14| 260.06
#2005-10-17| 259.21
#2005-10-18| 258.22
#2005-10-19| 255.64
#2005-10-20| 256.99
#2005-10-21| 253.57
#2005-10-24| 260.23
#2005-10-25| 267.41
#2005-10-26| 267.33
#2005-10-27| 266.03
#2005-10-28| 265.19
#2005-10-31| 267.41
#2005-11-01| 265.92
#2005-11-02| 264.44
#2005-11-03| 268.00
#2005-11-04| 268.99
#2005-11-07| 269.02
#2005-11-08| 271.28
#2005-11-09| 271.36
#2005-11-10| 273.50
#2005-11-11| 279.52
#2005-11-14| 276.16
#2005-11-15| 272.84
#2005-11-16| 273.18
#2005-11-17| 277.22
#2005-11-18| 277.60
#2005-11-21| 279.35
#2005-11-22| 277.92
#2005-11-23| 282.71
#2005-11-24| 282.42
#2005-11-25| 283.17
#2005-11-28| 284.11
#2005-11-29| 286.35
#2005-11-30| 287.51
#2005-12-01| 292.16
#2005-12-02| 294.00
#2005-12-05| 292.58
#2005-12-06| 295.38
#2005-12-07| 295.97
#2005-12-08| 294.90
#2005-12-09| 292.49
#2005-12-12| 291.38
#2005-12-13| 294.08
#2005-12-14| 296.68
#2005-12-15| 297.19
#2005-12-16| 297.37
#2005-12-19| 295.45
#2005-12-20| 295.49
#2005-12-21| 297.49
#2005-12-22| 297.36
#2005-12-23| 299.09
#2005-12-26| .
#2005-12-27| 300.60
#2005-12-28| 301.84
#2005-12-29| 303.09
#2005-12-30| 300.83
#2006-01-02| 302.47
#2006-01-03| 305.72
#2006-01-04| 307.42
#2006-01-05| 310.96
#2006-01-06| 310.94
#2006-01-09| 310.78
#2006-01-10| 308.06
#2006-01-11| 308.53
#2006-01-12| 306.40
#2006-01-13| 303.41
#2006-01-16| 304.81
#2006-01-17| 305.50
#2006-01-18| 301.86
#2006-01-19| 307.24
#2006-01-20| 307.70
#2006-01-23| 308.84
#2006-01-24| 306.21
#2006-01-25| 305.27
#2006-01-26| 309.09
#2006-01-27| 314.10
#2006-01-30| 312.93
#2006-01-31| 312.49
#2006-02-01| 310.62
#2006-02-02| 310.35
#2006-02-03| 310.08
#2006-02-06| 311.34
#2006-02-07| 314.77
#2006-02-08| 317.97
#2006-02-09| 321.71
#2006-02-10| 309.85
#2006-02-13| 309.34
#2006-02-14| 306.77
#2006-02-15| 304.66
#2006-02-16| 306.43
#2006-02-17| 308.18
#2006-02-20| 309.40
#2006-02-21| 307.21
#2006-02-22| 311.62
#2006-02-23| 310.76
#2006-02-24| 314.23
#2006-02-27| 312.56
#2006-02-28| 306.92
#2006-03-01| 310.69
#2006-03-02| 305.96
#2006-03-03| 307.60
#2006-03-06| 312.26
#2006-03-07| 312.02
#2006-03-08| 309.49
#2006-03-09| 315.80
#2006-03-10| 317.53
#2006-03-13| 318.92
#2006-03-14| 317.32
#2006-03-15| 316.87
#2006-03-16| 319.97
#2006-03-17| 320.33
#2006-03-20| 321.94
#2006-03-21| 327.65
#2006-03-22| 327.23
#2006-03-23| 329.69
#2006-03-24| 333.17
#2006-03-27| 336.78
#2006-03-28| 334.45
#2006-03-29| 334.77
#2006-03-30| 333.25
#2006-03-31| 333.02
#2006-04-03| 333.95
#2006-04-04| 333.57
#2006-04-05| 338.81
#2006-04-06| 343.48
#2006-04-07| 342.42
#2006-04-10| 342.09
#2006-04-11| 340.71
#2006-04-12| 339.53
#2006-04-13| 340.80
#2006-04-14| .
#2006-04-17| .
#2006-04-18| 340.69
#2006-04-19| 344.00
#2006-04-20| 343.89
#2006-04-21| 342.97
#2006-04-24| 345.02
#2006-04-25| 349.01
#2006-04-26| 351.95
#2006-04-27| 352.38
#2006-04-28| 351.84
#2006-05-01| 351.85
#2006-05-02| 352.43
#2006-05-03| 343.68
#2006-05-04| 345.92
#2006-05-05| 350.25
#2006-05-08| 352.44
#2006-05-09| 359.18
#2006-05-10| 358.00
#2006-05-11| 350.97
#2006-05-12| 340.84
#2006-05-15| 337.55
#2006-05-16| 337.51
#2006-05-17| 331.06
#2006-05-18| 332.23
#2006-05-19| 332.18
#2006-05-22| 317.45
#2006-05-23| 330.98
#2006-05-24| 329.41
#2006-05-25| .
#2006-05-26| 338.07
#2006-05-29| 333.72
#2006-05-30| 327.73
#2006-05-31| 335.58
#2006-06-01| 344.99
#2006-06-02| 342.05
#2006-06-05| 339.92
#2006-06-06| 338.81
#2006-06-07| 338.01
#2006-06-08| 329.59
#2006-06-09| 338.39
#2006-06-12| 332.35
#2006-06-13| 319.02
#2006-06-14| 322.10
#2006-06-15| 313.15
#2006-06-16| 311.14
#2006-06-19| 307.20
#2006-06-20| 304.05
#2006-06-21| 307.97
#2006-06-22| 309.79
#2006-06-23| 309.78
#2006-06-26| 312.85
#2006-06-27| 306.85
#2006-06-28| 311.43
#2006-06-29| 319.59
#2006-06-30| 320.60
#2006-07-03| 313.68
#2006-07-04| 317.66
#2006-07-05| 316.25
#2006-07-06| 319.82
#2006-07-07| 317.12
#2006-07-10| 318.79
#2006-07-11| 316.99
#2006-07-12| 317.29
#2006-07-13| 314.15
#2006-07-14| 310.32
#2006-07-17| 307.00
#2006-07-18| 303.89
#2006-07-19| 312.51
#2006-07-20| 312.68
#2006-07-21| 311.72
#2006-07-24| 314.70
#2006-07-25| 314.54
#2006-07-26| 320.20
#2006-07-27| 325.00
#2006-07-28| 316.66
#2006-07-31| 319.05
#2006-08-01| 318.08
#2006-08-02| 321.29
#2006-08-03| 322.51
#2006-08-04| 326.41
#2006-08-07| 325.72
#2006-08-08| 326.70
#2006-08-09| 327.77
#2006-08-10| 326.06
#2006-08-11| 326.81
#2006-08-14| 325.72
#2006-08-15| 327.39
#2006-08-16| 326.89
#2006-08-17| 328.91
#2006-08-18| 332.21
#2006-08-21| 332.37
#2006-08-22| 336.08
#2006-08-23| 332.59
#2006-08-24| 331.09
#2006-08-25| 326.81
#2006-08-28| 326.82
#2006-08-29| 328.59
#2006-08-30| 331.50
#2006-08-31| 341.13
#2006-09-01| 340.46
#2006-09-04| 342.32
#2006-09-05| 341.49
#2006-09-06| 339.64
#2006-09-07| 334.88
#2006-09-08| 342.19
#2006-09-11| 343.98
#2006-09-12| 349.81
#2006-09-13| 348.39
#2006-09-14| 345.75
#2006-09-15| 347.10
#2006-09-18| 350.67
#2006-09-19| 351.73
#2006-09-20| 356.17
#2006-09-21| 355.16
#2006-09-22| 351.11
#2006-09-25| 348.61
#2006-09-26| 350.91
#2006-09-27| 352.43
#2006-09-28| 354.01
#2006-09-29| 356.36
#2006-10-02| 354.67
#2006-10-03| 353.97
#2006-10-04| 358.45
#2006-10-05| 364.67
#2006-10-06| 362.36
#2006-10-09| 365.48
#2006-10-10| 369.06
#2006-10-11| 369.63
#2006-10-12| 375.26
#2006-10-13| 372.67
#2006-10-16| 373.71
#2006-10-17| 371.05
#2006-10-18| 373.82
#2006-10-19| 373.92
#2006-10-20| 379.84
#2006-10-23| 381.31
#2006-10-24| 387.10
#2006-10-25| 383.18
#2006-10-26| 386.03
#2006-10-27| 393.73
#2006-10-30| 391.35
#2006-10-31| 391.94
#2006-11-01| 397.61
#2006-11-02| 395.88
#2006-11-03| 397.27
#2006-11-06| 405.29
#2006-11-07| 405.43
#2006-11-08| 401.68
#2006-11-09| 404.19
#2006-11-10| 405.60
#2006-11-13| 412.17
#2006-11-14| 413.77
#2006-11-15| 415.08
#2006-11-16| 414.45
#2006-11-17| 410.12
#2006-11-20| 411.63
#2006-11-21| 412.13
#2006-11-22| 412.29
#2006-11-23| 415.45
#2006-11-24| 408.75
#2006-11-27| 398.31
#2006-11-28| 399.37
#2006-11-29| 406.41
#2006-11-30| 399.46
#2006-12-01| 404.83
#2006-12-04| 405.64
#2006-12-05| 406.91
#2006-12-06| 407.14
#2006-12-07| 409.56
#2006-12-08| 408.36
#2006-12-11| 415.92
#2006-12-12| 423.83
#2006-12-13| 425.71
#2006-12-14| 424.57
#2006-12-15| 430.38
#2006-12-18| 430.88
#2006-12-19| 426.93
#2006-12-20| 433.66
#2006-12-21| 436.84
#2006-12-22| 438.12
#2006-12-25| .
#2006-12-26| .
#2006-12-27| 440.24
#2006-12-28| 438.13
#2006-12-29| 434.05
#2007-01-01| .
#2007-01-02| 441.11
#2007-01-03| 442.15
#2007-01-04| 439.56
#2007-01-05| 441.59
#2007-01-08| 441.35
#2007-01-09| 441.79
#2007-01-10| 430.12
#2007-01-11| 439.62
#2007-01-12| 439.03
#2007-01-15| 441.25
#2007-01-16| 441.16
#2007-01-17| 443.85
#2007-01-18| 439.45
#2007-01-19| 442.87
#2007-01-22| 442.26
#2007-01-23| 443.54
#2007-01-24| 439.49
#2007-01-25| 435.67
#2007-01-26| 434.92
#2007-01-29| 433.62
#2007-01-30| 438.75
#2007-01-31| 434.66
#2007-02-01| 439.03
#2007-02-02| 434.12
#2007-02-05| 437.53
#2007-02-06| 442.98
#2007-02-07| 441.76
#2007-02-08| 441.49
#2007-02-09| 440.66
#2007-02-12| 443.20
#2007-02-13| 438.67
#2007-02-14| 454.95
#2007-02-15| 456.93
#2007-02-16| 458.50
#2007-02-19| 460.27
#2007-02-20| 454.88
#2007-02-21| 451.15
#2007-02-22| 457.47
#2007-02-23| 463.95
#2007-02-26| 468.83
#2007-02-27| 450.88
#2007-02-28| 447.40
#2007-03-01| 438.63
#2007-03-02| 442.75
#2007-03-05| 439.28
#2007-03-06| 438.54
#2007-03-07| 445.37
#2007-03-08| 450.04
#2007-03-09| 447.89
#2007-03-12| 451.17
#2007-03-13| 446.14
#2007-03-14| 434.67
#2007-03-15| 449.41
#2007-03-16| 453.12
#2007-03-19| 456.52
#2007-03-20| 457.70
#2007-03-21| 460.35
#2007-03-22| 466.56
#2007-03-23| 464.29
#2007-03-26| 459.23
#2007-03-27| 461.52
#2007-03-28| 459.56
#2007-03-29| 465.41
#2007-03-30| 458.99
#2007-04-02| 467.30
#2007-04-03| 477.19
#2007-04-04| 478.69
#2007-04-05| 481.37
#2007-04-06| .
#2007-04-09| .
#2007-04-10| 482.37
#2007-04-11| 483.09
#2007-04-12| 486.49
#2007-04-13| 489.01
#2007-04-16| 494.69
#2007-04-17| 506.81
#2007-04-18| 493.52
#2007-04-19| 489.74
#2007-04-20| 488.82
#2007-04-23| 481.83
#2007-04-24| 472.58
#2007-04-25| 464.02
#2007-04-26| 472.59
#2007-04-27| 464.67
#2007-04-30| 471.36
#2007-05-01| 471.36
#2007-05-02| 453.36
#2007-05-03| 452.01
#2007-05-04| 454.99
#2007-05-07| 458.96
#2007-05-08| 445.33
#2007-05-09| 442.52
#2007-05-10| 435.67
#2007-05-11| 439.56
#2007-05-14| 443.23
#2007-05-15| 443.04
#2007-05-16| 443.69
#2007-05-17| .
#2007-05-18| 443.57
#2007-05-21| 443.13
#2007-05-22| 442.84
#2007-05-23| 451.36
#2007-05-24| 450.62
#2007-05-25| 448.16
#2007-05-28| 452.79
#2007-05-29| 445.88
#2007-05-30| 440.76
#2007-05-31| 448.53
#2007-06-01| 454.76
#2007-06-04| 453.82
#2007-06-05| 450.93
#2007-06-06| 451.11
#2007-06-07| 439.18
#2007-06-08| 440.03
#2007-06-11| 440.06
#2007-06-12| 444.15
#2007-06-13| 455.79
#2007-06-14| 464.07
#2007-06-15| 462.29
#2007-06-18| 461.85
#2007-06-19| 461.22
#2007-06-20| 464.08
#2007-06-21| 459.24
#2007-06-22| 459.12
#2007-06-25| 458.01
#2007-06-26| 455.50
#2007-06-27| 454.92
#2007-06-28| 461.65
#2007-06-29| 456.66
#2007-07-02| 454.98
#2007-07-03| 465.37
#2007-07-04| 471.55
#2007-07-05| 474.97
#2007-07-06| 481.28
#2007-07-09| 487.58
#2007-07-10| 483.51
#2007-07-11| 483.83
#2007-07-12| 491.12
#2007-07-13| 488.97
#2007-07-16| 485.15
#2007-07-17| 485.03
#2007-07-18| 482.15
#2007-07-19| 484.67
#2007-07-20| 481.99
#2007-07-23| 477.97
#2007-07-24| 464.90
#2007-07-25| 462.66
#2007-07-26| 448.46
#2007-07-27| 449.19
#2007-07-30| 458.59
#2007-07-31| 466.91
#2007-08-01| 459.31
#2007-08-02| 463.54
#2007-08-03| 458.37
#2007-08-06| 452.02
#2007-08-07| 456.83
#2007-08-08| 463.92
#2007-08-09| 458.01
#2007-08-10| 446.70
#2007-08-13| 455.92
#2007-08-14| 449.83
#2007-08-15| 453.19
#2007-08-16| 441.69
#2007-08-17| 446.41
#2007-08-20| 452.90
#2007-08-21| 450.76
#2007-08-22| 452.56
#2007-08-23| 456.23
#2007-08-24| 458.90
#2007-08-27| 457.90
#2007-08-28| 453.71
#2007-08-29| 456.95
#2007-08-30| 464.63
#2007-08-31| 474.14
#2007-09-03| 475.32
#2007-09-04| 478.71
#2007-09-05| 473.28
#2007-09-06| 477.32
#2007-09-07| 472.59
#2007-09-10| 468.54
#2007-09-11| 476.14
#2007-09-12| 480.47
#2007-09-13| 494.88
#2007-09-14| 490.02
#2007-09-17| 487.89
#2007-09-18| 487.45
#2007-09-19| 493.74
#2007-09-20| 493.29
#2007-09-21| 496.27
#2007-09-24| 496.77
#2007-09-25| 496.02
#2007-09-26| 501.68
#2007-09-27| 504.15
#2007-09-28| 513.77
#2007-10-01| 510.88
#2007-10-02| 505.99
#2007-10-03| 500.06
#2007-10-04| 502.72
#2007-10-05| 503.85
#2007-10-08| 502.33
#2007-10-09| 507.66
#2007-10-10| 504.61
#2007-10-11| 512.85
#2007-10-12| 515.38
#2007-10-15| 514.72
#2007-10-16| 516.28
#2007-10-17| 514.48
#2007-10-18| 508.67
#2007-10-19| 501.86
#2007-10-22| 494.11
#2007-10-23| 509.97
#2007-10-24| 511.52
#2007-10-25| 525.11
#2007-10-26| 543.13
#2007-10-29| 540.18
#2007-10-30| 539.07
#2007-10-31| 551.35
#2007-11-01| 541.96
#2007-11-02| 543.36
#2007-11-05| 539.67
#2007-11-06| 542.46
#2007-11-07| 540.17
#2007-11-08| 541.38
#2007-11-09| 530.50
#2007-11-12| 536.45
#2007-11-13| 543.32
#2007-11-14| 546.11
#2007-11-15| 540.31
#2007-11-16| 540.96
#2007-11-19| 534.14
#2007-11-20| 536.52
#2007-11-21| 522.30
#2007-11-22| 519.09
#2007-11-23| 518.32
#2007-11-26| 526.52
#2007-11-27| 524.15
#2007-11-28| 535.59
#2007-11-29| 533.52
#2007-11-30| 537.05
#2007-12-03| 533.86
#2007-12-04| 533.14
#2007-12-05| 534.89
#2007-12-06| 532.07
#2007-12-07| 535.60
#2007-12-10| 532.33
#2007-12-11| 524.71
#2007-12-12| 528.23
#2007-12-13| 519.47
#2007-12-14| 516.18
#2007-12-17| 508.60
#2007-12-18| 505.67
#2007-12-19| 508.92
#2007-12-20| 507.65
#2007-12-21| 514.00
#2007-12-24| .
#2007-12-25| .
#2007-12-26| .
#2007-12-27| 518.47
#2007-12-28| 524.20
#2007-12-31| .
#2008-01-01| .
#2008-01-02| 520.33
#2008-01-03| 515.95
#2008-01-04| 510.94
#2008-01-07| 515.16
#2008-01-08| 522.08
#2008-01-09| 530.12
#2008-01-10| 526.37
#2008-01-11| 525.02
#2008-01-14| 536.56
#2008-01-15| 524.70
#2008-01-16| 517.76
#2008-01-17| 511.67
#2008-01-18| 513.05
#2008-01-21| 503.29
#2008-01-22| 502.09
#2008-01-23| 490.10
#2008-01-24| 504.17
#2008-01-25| 496.53
#2008-01-28| 499.91
#2008-01-29| 510.33
#2008-01-30| 518.09
#2008-01-31| 514.48
#2008-02-01| 525.34
#2008-02-04| 523.85
#2008-02-05| 520.69
#2008-02-06| 531.67
#2008-02-07| 523.68
#2008-02-08| 492.71
#2008-02-11| 492.71
#2008-02-12| 486.09
#2008-02-13| 480.47
#2008-02-14| 483.84
#2008-02-15| 484.54
#2008-02-18| 488.20
#2008-02-19| 486.55
#2008-02-20| 481.59
#2008-02-21| 482.60
#2008-02-22| 470.76
#2008-02-25| 482.71
#2008-02-26| 485.20
#2008-02-27| 489.99
#2008-02-28| 493.09
#2008-02-29| 497.20
#2008-03-03| 491.90
#2008-03-04| 482.77
#2008-03-05| 488.13
#2008-03-06| 492.91
#2008-03-07| 493.18
#2008-03-10| 496.30
#2008-03-11| 500.05
#2008-03-12| 506.58
#2008-03-13| 508.96
#2008-03-14| 516.93
#2008-03-17| 541.95
#2008-03-18| 563.52
#2008-03-19| 567.10
#2008-03-20| 557.99
#2008-03-21| .
#2008-03-24| .
#2008-03-25| 557.52
#2008-03-26| 550.96
#2008-03-27| 566.80
#2008-03-28| 584.72
#2008-03-31| 567.65
#2008-04-01| 569.52
#2008-04-02| 565.03
#2008-04-03| 569.52
#2008-04-04| 570.61
#2008-04-07| 557.01
#2008-04-08| 562.48
#2008-04-09| 561.43
#2008-04-10| 567.57
#2008-04-11| 568.09
#2008-04-14| 571.21
#2008-04-15| 567.48
#2008-04-16| 614.67
#2008-04-17| 620.37
#2008-04-18| 638.28
#2008-04-21| 631.56
#2008-04-22| 631.52
#2008-04-23| 619.95
#2008-04-24| 615.69
#2008-04-25| 631.77
#2008-04-28| 635.89
#2008-04-29| 644.37
#2008-04-30| 656.30
#2008-05-01| .
#2008-05-02| 664.45
#2008-05-05| 671.64
#2008-05-06| 680.20
#2008-05-07| 675.33
#2008-05-08| 680.79
#2008-05-09| 697.66
#2008-05-12| 709.48
#2008-05-13| 696.94
#2008-05-14| 692.69
#2008-05-15| 688.56
#2008-05-16| 669.78
#2008-05-19| 667.79
#2008-05-20| 659.11
#2008-05-21| 651.42
#2008-05-22| 652.48
#2008-05-23| 638.46
#2008-05-26| 643.44
#2008-05-27| 653.42
#2008-05-28| 640.40
#2008-05-29| 658.94
#2008-05-30| 662.68
#2008-06-02| 667.88
#2008-06-03| 675.28
#2008-06-04| 677.24
#2008-06-05| 702.95
#2008-06-06| .
#2008-06-09| 693.61
#2008-06-10| 692.97
#2008-06-11| 693.31
#2008-06-12| 699.42
#2008-06-13| 711.16
#2008-06-16| 718.68
#2008-06-17| 717.88
#2008-06-18| 725.81
#2008-06-19| 702.74
#2008-06-20| .
#2008-06-23| 714.84
#2008-06-24| 697.44
#2008-06-25| 687.66
#2008-06-26| 676.50
#2008-06-27| 672.53
#2008-06-30| 614.17
#2008-07-01| 609.08
#2008-07-02| 610.83
#2008-07-03| 609.08
#2008-07-04| 594.99
#2008-07-07| 594.17
#2008-07-08| 587.25
#2008-07-09| 583.48
#2008-07-10| 573.07
#2008-07-11| 575.80
#2008-07-14| 582.05
#2008-07-15| 574.76
#2008-07-16| 579.13
#2008-07-17| 585.45
#2008-07-18| 598.68
#2008-07-21| 595.95
#2008-07-22| 579.24
#2008-07-23| 575.29
#2008-07-24| 586.71
#2008-07-25| 599.45
#2008-07-28| 600.16
#2008-07-29| 591.61
#2008-07-30| 599.68
#2008-07-31| 598.02
#2008-08-01| 589.56
#2008-08-04| 584.08
#2008-08-05| 580.72
#2008-08-06| 582.50
#2008-08-07| 582.12
#2008-08-08| 590.28
#2008-08-11| 582.10
#2008-08-12| 578.55
#2008-08-13| 580.27
#2008-08-14| 577.21
#2008-08-15| 578.52
#2008-08-18| 576.59
#2008-08-19| 572.13
#2008-08-20| 574.30
#2008-08-21| 571.62
#2008-08-22| 570.73
#2008-08-25| 570.26
#2008-08-26| 578.77
#2008-08-27| 585.64
#2008-08-28| 581.90
#2008-08-29| 585.06
#2008-09-01| 586.33
#2008-09-02| 595.92
#2008-09-03| 609.47
#2008-09-04| 599.84
#2008-09-05| 591.53
#2008-09-08| 597.32
#2008-09-09| 601.38
#2008-09-10| 596.21
#2008-09-11| 591.93
#2008-09-12| 606.87
#2008-09-15| 589.99
#2008-09-16| 574.71
#2008-09-17| 577.63
#2008-09-18| 577.17
#2008-09-19| 596.03
#2008-09-22| 596.01
#2008-09-23| 611.04
#2008-09-24| 604.68
#2008-09-25| 601.96
#2008-09-26| 592.92
#2008-09-29| 603.87
#2008-09-30| 609.92
#2008-10-01| 637.97
#2008-10-02| 653.44
#2008-10-03| 656.37
#2008-10-06| 615.08
#2008-10-07| 583.59
#2008-10-08| 483.06
#2008-10-09| 564.30
#2008-10-10| 462.00
#2008-10-13| 554.29
#2008-10-14| 564.91
#2008-10-15| 541.74
#2008-10-16| 528.23
#2008-10-17| 533.14
#2008-10-20| 556.76
#2008-10-21| 546.11
#2008-10-22| 516.52
#2008-10-23| 514.89
#2008-10-24| 493.79
#2008-10-27| 476.41
#2008-10-28| 495.09
#2008-10-29| 522.19
#2008-10-30| 530.36
#2008-10-31| 524.96
#2008-11-03| 579.88
#2008-11-04| 639.34
#2008-11-05| 608.52
#2008-11-06| 594.30
#2008-11-07| 622.36
#2008-11-10| 624.13
#2008-11-11| 610.66
#2008-11-12| 597.23
#2008-11-13| 614.34
#2008-11-14| 617.95
#2008-11-17| 616.31
#2008-11-18| 608.88
#2008-11-19| 604.48
#2008-11-20| 586.75
#2008-11-21| 565.85
#2008-11-24| 607.27
#2008-11-25| 609.07
#2008-11-26| 606.18
#2008-11-27| 624.92
#2008-11-28| 621.85
#2008-12-01| 601.32
#2008-12-02| 621.00
#2008-12-03| 623.84
#2008-12-04| 564.38
#2008-12-05| 478.01
#2008-12-08| 490.51
#2008-12-09| 500.91
#2008-12-10| 522.01
#2008-12-11| 531.27
#2008-12-12| 526.28
#2008-12-15| 518.75
#2008-12-16| 531.56
#2008-12-17| 563.65
#2008-12-18| 603.43
#2008-12-19| 599.03
#2008-12-22| 592.42
#2008-12-23| 606.04
#2008-12-24| .
#2008-12-25| .
#2008-12-26| .
#2008-12-29| 599.39
#2008-12-30| 605.01
#2008-12-31| .
#2009-01-01| .
#2009-01-02| 601.66
#2009-01-05| 604.12
#2009-01-06| .
#2009-01-07| 608.67
#2009-01-08| 605.75
#2009-01-09| 601.43
#2009-01-12| 589.06
#2009-01-13| 584.08
#2009-01-14| 547.68
#2009-01-15| 552.73
#2009-01-16| 568.21
#2009-01-19| 568.21
#2009-01-20| 557.16
#2009-01-21| 554.35
#2009-01-22| 541.72
#2009-01-23| 526.76
#2009-01-26| 527.41
#2009-01-27| 520.91
#2009-01-28| 515.06
#2009-01-29| 492.32
#2009-01-30| 482.22
#2009-02-02| 482.42
#2009-02-03| 489.41
#2009-02-04| 491.66
#2009-02-05| 481.47
#2009-02-06| 487.19
#2009-02-09| 495.72
#2009-02-10| 499.05
#2009-02-11| 508.26
#2009-02-12| 505.11
#2009-02-13| 506.11
#2009-02-16| 506.11
#2009-02-17| 457.89
#2009-02-18| 463.49
#2009-02-19| 469.46
#2009-02-20| 457.92
#2009-02-23| 446.62
#2009-02-24| 440.31
#2009-02-25| 428.50
#2009-02-26| 442.97
#2009-02-27| 440.91
#2009-03-02| 423.83
#2009-03-03| 416.58
#2009-03-04| 427.49
#2009-03-05| 418.70
#2009-03-06| 422.72
#2009-03-09| 421.62
#2009-03-10| 445.34
#2009-03-11| 452.41
#2009-03-12| 458.61
#2009-03-13| 468.36
#2009-03-16| 499.32
#2009-03-17| 495.78
#2009-03-18| 495.85
#2009-03-19| 515.48
#2009-03-20| 502.73
#2009-03-23| 517.25
#2009-03-24| 504.85
#2009-03-25| 529.21
#2009-03-26| 542.65
#2009-03-27| 540.68
#2009-03-30| 527.41
#2009-03-31| 550.02
#2009-04-01| 554.29
#2009-04-02| 566.18
#2009-04-03| 559.13
#2009-04-06| 557.43
#2009-04-07| 561.67
#2009-04-08| 570.58
#2009-04-09| 573.98
#2009-04-10| .
#2009-04-13| .
#2009-04-14| 576.02
#2009-04-15| 562.04
#2009-04-16| 576.99
#2009-04-17| 578.57
#2009-04-20| 557.41
#2009-04-21| 581.29
#2009-04-22| 589.30
#2009-04-23| 603.42
#2009-04-24| 601.96
#2009-04-27| 605.70
#2009-04-28| 590.00
#2009-04-29| 599.64
#2009-04-30| 604.56
#2009-05-01| .
#2009-05-04| 608.41
#2009-05-05| 607.19
#2009-05-06| 628.09
#2009-05-07| 645.80
#2009-05-08| 647.44
#2009-05-11| 634.30
#2009-05-12| 629.17
#2009-05-13| 626.98
#2009-05-14| 625.78
#2009-05-15| 626.49
#2009-05-18| 640.55
#2009-05-19| 647.55
#2009-05-20| 660.72
#2009-05-21| .
#2009-05-22| 658.44
#2009-05-25| 658.44
#2009-05-26| 659.72
#2009-05-27| 652.88
#2009-05-28| 648.66
#2009-05-29| 642.43
#2009-06-01| 655.94
#2009-06-02| 639.43
#2009-06-03| 631.51
#2009-06-04| 626.14
#2009-06-05| 621.28
#2009-06-08| 635.91
#2009-06-09| 641.09
#2009-06-10| 649.13
#2009-06-11| 655.19
#2009-06-12| 649.29
#2009-06-15| 632.46
#2009-06-16| 645.24
#2009-06-17| 644.32
#2009-06-18| 651.55
#2009-06-19| .
#2009-06-22| 639.65
#2009-06-23| 631.24
#2009-06-24| 651.48
#2009-06-25| 645.37
#2009-06-26| 657.78
#2009-06-29| 676.86
#2009-06-30| 670.52
#2009-07-01| 692.92
#2009-07-02| 663.17
#2009-07-03| 663.17
#2009-07-06| 657.09
#2009-07-07| 661.59
#2009-07-08| 658.28
#2009-07-09| 657.93
#2009-07-10| 648.51
#2009-07-13| 653.86
#2009-07-14| 660.65
#2009-07-15| 684.07
#2009-07-16| 678.43
#2009-07-17| 687.05
#2009-07-20| 682.40
#2009-07-21| 701.19
#2009-07-22| 724.13
#2009-07-23| 746.07
#2009-07-24| 785.12
#2009-07-27| 758.11
#2009-07-28| 772.39
#2009-07-29| 784.25
#2009-07-30| 801.82
#2009-07-31| 800.54
#2009-08-03| 803.45
#2009-08-04| 793.05
#2009-08-05| 776.96
#2009-08-06| 770.74
#2009-08-07| 793.69
#2009-08-10| 784.08
#2009-08-11| 765.00
#2009-08-12| 784.23
#2009-08-13| 784.60
#2009-08-14| 776.74
#2009-08-17| 762.16
#2009-08-18| 774.45
#2009-08-19| 772.12
#2009-08-20| 804.74
#2009-08-21| 824.41
#2009-08-24| 826.52
#2009-08-25| 837.11
#2009-08-26| 826.95
#2009-08-27| 814.84
#2009-08-28| 817.36
#2009-08-31| 800.90
#2009-09-01| 792.78
#2009-09-02| 777.82
#2009-09-03| 781.43
#2009-09-04| 790.01
#2009-09-07| 790.01
#2009-09-08| 801.15
#2009-09-09| 807.16
#2009-09-10| 804.83
#2009-09-11| 803.69
#2009-09-14| 800.20
#2009-09-15| 802.79
#2009-09-16| 811.40
#2009-09-17| 817.77
#2009-09-18| 813.80
#2009-09-21| 809.51
#2009-09-22| 821.79
#2009-09-23| 838.65
#2009-09-24| 818.56
#2009-09-25| 819.94
#2009-09-28| 825.66
#2009-09-29| 809.38
#2009-09-30| 808.64
#2009-10-01| 799.79
#2009-10-02| 791.40
#2009-10-05| 801.20
#2009-10-06| 815.88
#2009-10-07| 806.04
#2009-10-08| 810.24
#2009-10-09| 807.33
#2009-10-12| 813.73
#2009-10-13| 809.68
#2009-10-14| 824.42
#2009-10-15| 819.91
#2009-10-16| 819.41
#2009-10-19| 831.74
#2009-10-20| 840.87
#2009-10-21| 843.67
#2009-10-22| 846.42
#2009-10-23| 848.59
#2009-10-26| 844.55
#2009-10-27| 846.50
#2009-10-28| 839.82
#2009-10-29| 843.30
#2009-10-30| 836.02
#2009-11-02| 835.15
#2009-11-03| 815.84
#2009-11-04| 831.86
#2009-11-05| 847.86
#2009-11-06| 842.83
#2009-11-09| 874.04
#2009-11-10| 871.02
#2009-11-11| 882.77
#2009-11-12| 918.83
#2009-11-13| 894.20
#2009-11-16| 895.75
#2009-11-17| 886.32
#2009-11-18| 898.27
#2009-11-19| 887.97
#2009-11-20| 889.93
#2009-11-23| 902.14
#2009-11-24| 900.51
#2009-11-25| 916.35
#2009-11-26| 916.35
#2009-11-27| 897.32
#2009-11-30| 885.33
#2009-12-01| 902.96
#2009-12-02| 927.61
#2009-12-03| 930.88
#2009-12-04| 933.46
#2009-12-07| 926.40
#2009-12-08| 910.89
#2009-12-09| 911.63
#2009-12-10| 915.49
#2009-12-11| 925.40
#2009-12-14| 930.14
#2009-12-15| 929.75
#2009-12-16| 934.04
#2009-12-17| 921.27
#2009-12-18| 928.79
#2009-12-21| 945.18
#2009-12-22| 947.45
#2009-12-23| 942.27
#2009-12-24| .
#2009-12-25| .
#2009-12-28| 942.28
#2009-12-29| 945.46
#2009-12-30| 935.36
#2009-12-31| .
#2010-01-01| .
#2010-01-04| 947.96
#2010-01-05| 944.06
#2010-01-06| .
#2010-01-07| 929.16
#2010-01-08| 935.58
#2010-01-11| 932.72
#2010-01-12| 914.82
#2010-01-13| 909.42
#2010-01-14| 915.45
#2010-01-15| 910.76
#2010-01-18| 910.76
#2010-01-19| 926.02
#2010-01-20| 912.91
#2010-01-21| 914.33
#2010-01-22| 910.60
#2010-01-25| 903.10
#2010-01-26| 892.33
#2010-01-27| 900.58
#2010-01-28| 892.08
#2010-01-29| 899.30
#2010-02-01| 914.47
#2010-02-02| 907.04
#2010-02-03| 913.80
#2010-02-04| 902.66
#2010-02-05| 885.78
#2010-02-08| 898.75
#2010-02-09| 906.14
#2010-02-10| 915.06
#2010-02-11| 925.61
#2010-02-12| 918.92
#2010-02-15| 918.92
#2010-02-16| 911.24
#2010-02-17| 919.43
#2010-02-18| 918.06
#2010-02-19| 923.04
#2010-02-22| 923.52
#2010-02-23| 916.29
#2010-02-24| 923.26
#2010-02-25| 921.55
#2010-02-26| 926.82
#2010-03-01| 938.05
#2010-03-02| 934.91
#2010-03-03| 940.49
#2010-03-04| 944.53
#2010-03-05| 953.96
#2010-03-08| 954.94
#2010-03-09| 957.26
#2010-03-10| 960.22
#2010-03-11| 959.64
#2010-03-12| 958.54
#2010-03-15| 948.61
#2010-03-16| 959.95
#2010-03-17| 964.98
#2010-03-18| 957.44
#2010-03-19| 959.55
#2010-03-22| 955.33
#2010-03-23| 963.56
#2010-03-24| 962.63
#2010-03-25| 974.17
#2010-03-26| 966.78
#2010-03-29| 964.07
#2010-03-30| 965.19
#2010-03-31| 949.24
#2010-04-01| 964.74
#2010-04-02| .
#2010-04-05| .
#2010-04-06| 966.40
#2010-04-07| 968.90
#2010-04-08| 959.05
#2010-04-09| 963.48
#2010-04-12| 950.18
#2010-04-13| 949.75
#2010-04-14| 958.50
#2010-04-15| 965.14
#2010-04-16| 956.74
#2010-04-19| 959.77
#2010-04-20| 967.42
#2010-04-21| 966.60
#2010-04-22| 962.28
#2010-04-23| 973.43
#2010-04-26| 967.58
#2010-04-27| 949.94
#2010-04-28| 934.42
#2010-04-29| 949.17
#2010-04-30| 946.88
#2010-05-03| 948.85
#2010-05-04| 920.03
#2010-05-05| 885.87
#2010-05-06| 861.87
#2010-05-07| 821.33
#2010-05-10| 878.01
#2010-05-11| 871.67
#2010-05-12| 899.45
#2010-05-13| .
#2010-05-14| 883.69
#2010-05-17| 876.47
#2010-05-18| 882.72
#2010-05-19| 846.31
#2010-05-20| 822.21
#2010-05-21| 817.93
#2010-05-24| 822.96
#2010-05-25| 797.18
#2010-05-26| 829.09
#2010-05-27| 845.17
#2010-05-28| 852.81
#2010-05-31| 852.81
#2010-06-01| 841.18
#2010-06-02| 853.72
#2010-06-03| 866.90
#2010-06-04| 851.59
#2010-06-07| 841.16
#2010-06-08| 829.49
#2010-06-09| 854.84
#2010-06-10| 875.92
#2010-06-11| 872.49
#2010-06-14| 884.42
#2010-06-15| 895.15
#2010-06-16| 891.98
#2010-06-17| 895.01
#2010-06-18| 901.94
#2010-06-21| 912.72
#2010-06-22| 904.00
#2010-06-23| 892.16
#2010-06-24| 887.44
#2010-06-25| .
#2010-06-28| 896.21
#2010-06-29| 881.76
#2010-06-30| 884.36
#2010-07-01| 869.70
#2010-07-02| 866.73
#2010-07-05| 866.73
#2010-07-06| 902.76
#2010-07-07| 906.60
#2010-07-08| 913.49
#2010-07-09| 934.65
#2010-07-12| 932.16
#2010-07-13| 953.18
#2010-07-14| 954.45
#2010-07-15| 946.52
#2010-07-16| 934.22
#2010-07-19| 933.68
#2010-07-20| 923.32
#2010-07-21| 934.86
#2010-07-22| 955.40
#2010-07-23| 953.89
#2010-07-26| 949.01
#2010-07-27| 943.63
#2010-07-28| 940.57
#2010-07-29| 930.11
#2010-07-30| 927.93
#2010-08-02| 953.16
#2010-08-03| 949.04
#2010-08-04| 948.86
#2010-08-05| 939.45
#2010-08-06| 938.06
#2010-08-09| 940.37
#2010-08-10| 937.11
#2010-08-11| 918.53
#2010-08-12| 918.65
#2010-08-13| 924.92
#2010-08-16| 928.91
#2010-08-17| 937.06
#2010-08-18| 933.26
#2010-08-19| 925.82
#2010-08-20| 911.41
#2010-08-23| 908.26
#2010-08-24| 897.82
#2010-08-25| 897.64
#2010-08-26| 903.08
#2010-08-27| 922.96
#2010-08-30| 920.93
#2010-08-31| 921.70
#2010-09-01| 945.27
#2010-09-02| 929.00
#2010-09-03| 921.29
#2010-09-06| 921.29
#2010-09-07| 916.31
#2010-09-08| 928.35
#2010-09-09| 924.88
#2010-09-10| 931.63
#2010-09-13| 932.80
#2010-09-14| 939.88
#2010-09-15| 942.74
#2010-09-16| 944.31
#2010-09-17| 955.39
#2010-09-20| 972.45
#2010-09-21| 976.59
#2010-09-22| 975.85
#2010-09-23| 968.16
#2010-09-24| 977.52
#2010-09-27| 970.41
#2010-09-28| 979.11
#2010-09-29| 983.53
#2010-09-30| 981.68
#2010-10-01| 978.09
#2010-10-04| 966.86
#2010-10-05| 978.61
#2010-10-06| 972.35
#2010-10-07| 981.65
#2010-10-08| 978.29
#2010-10-11| 982.34
#2010-10-12| 981.83
#2010-10-13| 990.00
#2010-10-14| 990.51
#2010-10-15| 986.47
#2010-10-18| 985.24
#2010-10-19| 969.70
#2010-10-20| 986.04
#2010-10-21|1006.18
#2010-10-22|1001.23
#2010-10-25|1011.08
#2010-10-26| 997.38
#2010-10-27| 987.76
#2010-10-28| 994.75
#2010-10-29| 998.74
#2010-11-01|1002.61
#2010-11-02|1003.16
#2010-11-03| 997.45
#2010-11-04|1014.61
#2010-11-05|1004.50
#2010-11-08| 996.78
#2010-11-09|1001.48
#2010-11-10| 994.26
#2010-11-11| 985.71
#2010-11-12| 984.76
#2010-11-15| 988.64
#2010-11-16| 980.33
#2010-11-17| 980.01
#2010-11-18| 990.39
#2010-11-19| 992.06
#2010-11-22| 985.88
#2010-11-23| 970.35
#2010-11-24| 982.54
#2010-11-25| 982.54
#2010-11-26| 985.34
#2010-11-29| 982.53
#2010-11-30| 969.73
#2010-12-01| 979.40
#2010-12-02| 985.74
#2010-12-03| 979.54
#2010-12-06| 979.60
#2010-12-07| 981.31
#2010-12-08| 978.27
#2010-12-09| 971.07
#2010-12-10| 970.07
#2010-12-13| 968.89
#2010-12-14| 980.60
#2010-12-15| 983.76
#2010-12-16| 987.56
#2010-12-17| 983.58
#2010-12-20| 988.28
#2010-12-21| 997.97
#2010-12-22| 986.53
#2010-12-23| 992.60
#2010-12-24| .
#2010-12-27| 987.58
#2010-12-28| 986.43
#2010-12-29| 986.58
#2010-12-30| 983.92
#2010-12-31| .
#2011-01-03| 998.64
#2011-01-04| 996.42
#2011-01-05| 997.42
#2011-01-06| .
#2011-01-07| 989.90
#2011-01-10| 991.32
#2011-01-11|1009.18
#2011-01-12|1005.11
#2011-01-13| 992.43
#2011-01-14| 986.46
#2011-01-17| 986.46
#2011-01-18|1015.22
#2011-01-19|1003.02
#2011-01-20| 984.68
#2011-01-21|1017.56
#2011-01-24|1014.31
#2011-01-25|1015.97
#2011-01-26|1024.34
#2011-01-27|1031.58
#2011-01-28|1017.22
#2011-01-31|1019.20
#2011-02-01|1023.26
#2011-02-02|1015.88
#2011-02-03|1033.23
#2011-02-04|1042.36
#2011-02-07|1040.19
#2011-02-08|1043.90
#2011-02-09|1037.26
#2011-02-10|1030.70
#2011-02-11|1048.27
#2011-02-14|1045.98
#2011-02-15|1035.64
#2011-02-16|1046.49
#2011-02-17|1030.22
#2011-02-18|1042.75
#2011-02-21|1042.75
#2011-02-22|1045.57
#2011-02-23|1028.62
#2011-02-24|1018.97
#2011-02-25|1014.90
#2011-02-28|1031.80
#2011-03-01|1041.07
#2011-03-02|1028.98
#2011-03-03|1023.66
#2011-03-04|1021.63
#2011-03-07|1030.43
#2011-03-08|1035.05
#2011-03-09|1039.72
#2011-03-10|1037.04
#2011-03-11|1028.60
#2011-03-14|1014.88
#2011-03-15| 985.44
#2011-03-16| 968.39
#2011-03-17| 989.21
#2011-03-18| 997.97
#2011-03-21|1011.41
#2011-03-22|1007.35
#2011-03-23|1009.66
#2011-03-24|1016.63
#2011-03-25|1018.55
#2011-03-28|1023.97
#2011-03-29|1029.41
#2011-03-30|1041.03
#2011-03-31|1040.48
#2011-04-01|1039.48
#2011-04-04|1046.16
#2011-04-05|1035.76
#2011-04-06|1036.29
#2011-04-07|1031.76
#2011-04-08|1035.96
#2011-04-11|1031.58
#2011-04-12|1020.00
#2011-04-13|1035.43
#2011-04-14|1028.37
#2011-04-15|1036.10
#2011-04-18|1020.98
#2011-04-19|1013.31
#2011-04-20|1035.35
#2011-04-21|1025.68
#2011-04-22| .
#2011-04-25| .
#2011-04-26|1036.48
#2011-04-27|1027.66
#2011-04-28|1040.19
#2011-04-29|1043.75
#2011-05-02|1057.41
#2011-05-03|1045.15
#2011-05-04|1044.58
#2011-05-05|1037.80
#2011-05-06|1039.55
#2011-05-09|1036.81
#2011-05-10|1050.91
#2011-05-11|1058.13
#2011-05-12|1051.98
#2011-05-13|1049.76
#2011-05-16|1049.50
#2011-05-17|1044.48
#2011-05-18|1052.57
#2011-05-19|1058.90
#2011-05-20|1058.74
#2011-05-23|1031.39
#2011-05-24|1029.39
#2011-05-25|1032.13
#2011-05-26|1019.45
#2011-05-27|1034.23
#2011-05-30|1034.23
#2011-05-31|1044.52
#2011-06-01|1058.77
#2011-06-02| .
#2011-06-03|1030.06
#2011-06-06| .
#2011-06-07|1026.43
#2011-06-08|1006.58
#2011-06-09|1007.85
#2011-06-10|1003.12
#2011-06-13|1005.90
#2011-06-14|1003.76
#2011-06-15| 986.93
#2011-06-16| 971.24
#2011-06-17| 978.20
#2011-06-20| 964.09
#2011-06-21| 983.14
#2011-06-22| 973.81
#2011-06-23| 954.03
#2011-06-24| .
#2011-06-27| 969.17
#2011-06-28| 952.58
#2011-06-29| 981.87
#2011-06-30|1000.00
#2011-07-01|1005.81
#2011-07-04|1008.80
#2011-07-05|1015.37
#2011-07-06|1002.05
#2011-07-07|1014.67
#2011-07-08|1004.99
#2011-07-11| 984.28
#2011-07-12| 985.81
#2011-07-13| 994.27
#2011-07-14| 987.63
#2011-07-15| 996.94
#2011-07-18| 976.99
#2011-07-19| 997.76
#2011-07-20|1028.15
#2011-07-21|1050.92
#2011-07-22|1059.52
#2011-07-25|1059.24
#2011-07-26|1061.21
#2011-07-27|1056.70
#2011-07-28|1061.90
#2011-07-29|1067.42
#2011-08-01|1046.45
#2011-08-02|1039.74
#2011-08-03|1010.07
#2011-08-04| 968.43
#2011-08-05| 961.81
#2011-08-08| 923.98
#2011-08-09| 927.27
#2011-08-10| 910.09
#2011-08-11| 945.77
#2011-08-12| 971.14
#2011-08-15| 980.72
#2011-08-16| 977.50
#2011-08-17| 990.70
#2011-08-18| 948.89
#2011-08-19| 943.74
#2011-08-22| 963.22
#2011-08-23| 994.11
#2011-08-24|1008.24
#2011-08-25| 997.91
#2011-08-26| 983.23
#2011-08-29|1005.05
#2011-08-30|1001.41
#2011-08-31|1017.08
#2011-09-01|1032.98
#2011-09-02|1020.63
#2011-09-05| 995.57
#2011-09-06|1006.05
#2011-09-07|1032.53
#2011-09-08|1027.97
#2011-09-09|1013.75
#2011-09-12| 968.48
#2011-09-13| 973.94
#2011-09-14| 975.34
#2011-09-15| 985.55
#2011-09-16| 992.66
#2011-09-19| 972.60
#2011-09-20|1000.59
#2011-09-21| 986.24
#2011-09-22| 949.03
#2011-09-23| 946.34
#2011-09-26| 942.81
#2011-09-27| 985.98
#2011-09-28| 976.01
#2011-09-29| 995.52
#2011-09-30| 999.65
#2011-10-03| 999.58
#2011-10-04| 976.76
#2011-10-05| 997.01
#2011-10-06| 992.72
#2011-10-07| 991.70
#2011-10-10|1014.96
#2011-10-11|1009.81
#2011-10-12|1020.10
#2011-10-13|1008.04
#2011-10-14|1029.67
#2011-10-17|1021.96
#2011-10-18|1026.46
#2011-10-19|1022.39
#2011-10-20|1013.99
#2011-10-21|1038.17
#2011-10-24|1031.37
#2011-10-25|1022.99
#2011-10-26|1032.78
#2011-10-27|1065.33
#2011-10-28|1054.96
#2011-10-31|1034.18
#2011-11-01|1000.86
#2011-11-02|1008.30
#2011-11-03|1019.06
#2011-11-04|1024.51
#2011-11-07|1014.94
#2011-11-08|1015.35
#2011-11-09|1001.13
#2011-11-10|1007.21
#2011-11-11|1037.79
#2011-11-14|1025.16
#2011-11-15|1018.57
#2011-11-16|1008.92
#2011-11-17| 997.00
#2011-11-18| 997.64
#2011-11-21| 974.61
#2011-11-22| 978.14
#2011-11-23| 965.60
#2011-11-24| 948.57
#2011-11-25| 952.12
#2011-11-28| 979.81
#2011-11-29| 997.37
#2011-11-30|1040.57
#2011-12-01|1025.55
#2011-12-02|1028.26
#2011-12-05|1036.51
#2011-12-06|1029.47
#2011-12-07|1035.78
#2011-12-08|1027.26
#2011-12-09|1032.88
#2011-12-12|1019.51
#2011-12-13|1032.29
#2011-12-14|1017.84
#2011-12-15|1029.98
#2011-12-16|1027.87
#2011-12-19|1026.82
#2011-12-20|1037.93
#2011-12-21|1028.63
#2011-12-22|1035.32
#2011-12-23|1046.64
#2011-12-26| .
#2011-12-27|1040.77
#2011-12-28|1034.80
#2011-12-29|1049.42
#2011-12-30|1061.90
#2012-01-02|1065.13
#2012-01-03|1069.56
#2012-01-04|1057.61
#2012-01-05|1059.70
#2012-01-06|1062.74
#2012-01-09|1053.54
#2012-01-10|1062.06
#2012-01-11|1056.53
#2012-01-12|1050.46
#2012-01-13|1042.27
#2012-01-16|1051.26
#2012-01-17|1057.19
#2012-01-18|1046.38
#2012-01-19|1042.22
#2012-01-20|1036.24
#2012-01-23|1046.34
#2012-01-24|1037.58
#2012-01-25|1032.06
#2012-01-26|1038.31
#2012-01-27|1031.22
#2012-01-30|1025.98
#2012-01-31|1030.38
#2012-02-01|1047.08
#2012-02-02|1050.83
#2012-02-03|1055.00
#2012-02-06|1050.84
#2012-02-07|1058.06
#2012-02-08|1064.21
#2012-02-09|1067.65
#2012-02-10|1061.69
#2012-02-13|1072.24
#2012-02-14|1066.37
#2012-02-15|1077.04
#2012-02-16|1071.47
#2012-02-17|1084.11
#2012-02-20|1096.59
#2012-02-21|1094.97
#2012-02-22|1082.01
#2012-02-23|1086.10
#2012-02-24|1093.53
#2012-02-27|1093.44
#2012-02-28|1099.78
#2012-02-29|1104.25
#2012-03-01|1104.17
#2012-03-02|1103.30
#2012-03-05|1103.61
#2012-03-06|1066.14
#2012-03-07|1063.85
#2012-03-08|1072.00
#2012-03-09|1066.61
#2012-03-12|1057.92
#2012-03-13|1079.39
#2012-03-14|1073.85
#2012-03-15|1072.69
#2012-03-16|1069.59
#2012-03-19|1073.18
#2012-03-20|1082.22
#2012-03-21|1064.08
#2012-03-22|1053.02
#2012-03-23|1058.29
#2012-03-26|1075.00
#2012-03-27|1067.68
#2012-03-28|1067.94
#2012-03-29|1065.74
#2012-03-30|1077.19
#2012-04-02|1093.06
#2012-04-03|1089.65
#2012-04-04|1063.46
#2012-04-05|1067.24
#2012-04-06| .
#2012-04-09| .
#2012-04-10|1036.00
#2012-04-11|1054.50
#2012-04-12|1059.00
#2012-04-13|1045.93
#2012-04-16|1052.51
#2012-04-17|1069.78
#2012-04-18|1046.27
#2012-04-19|1025.05
#2012-04-20|1044.69
#2012-04-23|1016.93
#2012-04-24|1053.88
#2012-04-25|1064.07
#2012-04-26|1058.23
#2012-04-27|1066.05
#2012-04-30|1073.31
#2012-05-01|1072.52
#2012-05-02|1062.57
#2012-05-03|1071.28
#2012-05-04|1062.58
#2012-05-07|1063.04
#2012-05-08|1069.56
#2012-05-09|1072.74
#2012-05-10|1065.25
#2012-05-11|1062.78
#2012-05-14|1040.59
#2012-05-15|1032.28
#2012-05-16|1015.83
#2012-05-17| .
#2012-05-18| 992.62
#2012-05-21|1011.93
#2012-05-22|1028.85
#2012-05-23|1007.54
#2012-05-24|1018.35
#2012-05-25|1020.26
#2012-05-28|1012.90
#2012-05-29|1016.09
#2012-05-30|1014.32
#2012-05-31|1015.37
#2012-06-01| 995.67
#2012-06-04| 991.75
#2012-06-05| 986.27
#2012-06-06| 985.66
#2012-06-07| 991.23
#2012-06-08|1009.62
#2012-06-11|1025.93
#2012-06-12|1029.74
#2012-06-13|1023.24
#2012-06-14|1023.63
#2012-06-15|1019.13
#2012-06-18|1014.17
#2012-06-19|1030.96
#2012-06-20|1028.89
#2012-06-21|1021.12
#2012-06-22|1024.02
#2012-06-25|1011.16
#2012-06-26|1013.29
#2012-06-27|1028.52
#2012-06-28|1022.84
#2012-06-29|1050.18
#2012-07-02|1054.70
#2012-07-03|1058.35
#2012-07-04|1066.72
#2012-07-05|1077.43
#2012-07-06|1067.23
#2012-07-09|1071.81
#2012-07-10|1081.31
#2012-07-11|1092.36
#2012-07-12|1072.55
#2012-07-13|1097.34
#2012-07-16|1095.62
#2012-07-17|1099.93
#2012-07-18|1092.28
#2012-07-19|1098.21
#2012-07-20|1099.59
#2012-07-23|1082.79
#2012-07-24|1084.44
#2012-07-25|1080.49
#2012-07-26|1101.63
#2012-07-27|1098.83
#2012-07-30|1115.25
#2012-07-31|1105.98
#2012-08-01|1114.42
#2012-08-02|1112.15
#2012-08-03|1120.33
#2012-08-06|1118.41
#2012-08-07|1124.42
#2012-08-08|1135.62
#2012-08-09|1138.04
#2012-08-10|1142.47
#2012-08-13|1134.81
#2012-08-14|1136.27
#2012-08-15|1136.01
#2012-08-16|1133.15
#2012-08-17|1142.37
#2012-08-20|1143.82
#2012-08-21|1133.29
#2012-08-22|1117.05
#2012-08-23|1112.94
#2012-08-24|1122.85
#2012-08-27|1136.14
#2012-08-28|1114.95
#2012-08-29|1109.13
#2012-08-30|1098.21
#2012-08-31|1109.31
#2012-09-03|1108.76
#2012-09-04|1104.78
#2012-09-05|1109.58
#2012-09-06|1118.50
#2012-09-07|1133.93
#2012-09-10|1131.72
#2012-09-11|1134.37
#2012-09-12|1150.99
#2012-09-13|1141.91
#2012-09-14|1142.57
#2012-09-17|1140.42
#2012-09-18|1142.67
#2012-09-19|1156.34
#2012-09-20|1151.16
#2012-09-21|1146.62
#2012-09-24|1152.24
#2012-09-25|1157.61
#2012-09-26|1145.67
#2012-09-27|1153.46
#2012-09-28|1145.07
#2012-10-01|1141.19
#2012-10-02|1129.81
#2012-10-03|1117.50
#2012-10-04|1116.78
#2012-10-05|1132.28
#2012-10-08|1121.22
#2012-10-09|1120.38
#2012-10-10|1104.04
#2012-10-11|1102.90
#2012-10-12|1094.68
#2012-10-15|1097.74
#2012-10-16|1102.52
#2012-10-17|1093.97
#2012-10-18|1098.51
#2012-10-19|1072.86
#2012-10-22|1066.31
#2012-10-23|1056.19
#2012-10-24|1055.25
#2012-10-25|1049.39
#2012-10-26|1050.21
#2012-10-29|1054.01
#2012-10-30|1057.56
#2012-10-31|1048.06
#2012-11-01|1050.95
#2012-11-02|1053.62
#2012-11-05|1051.96
#2012-11-06|1058.02
#2012-11-07|1042.66
#2012-11-08|1044.17
#2012-11-09|1042.91
#2012-11-12|1041.37
#2012-11-13|1041.75
#2012-11-14|1047.82
#2012-11-15|1051.67
#2012-11-16|1037.24
#2012-11-19|1046.93
#2012-11-20|1043.36
#2012-11-21|1052.63
#2012-11-22|1064.29
#2012-11-23|1070.34
#2012-11-26|1064.24
#2012-11-27|1046.76
#2012-11-28|1043.63
#2012-11-29|1062.09
#2012-11-30|1058.13
#2012-12-03|1059.05
#2012-12-04|1058.85
#2012-12-05|1062.47
#2012-12-06|1068.87
#2012-12-07|1064.10
#2012-12-10|1064.01
#2012-12-11|1070.86
#2012-12-12|1063.59
#2012-12-13|1049.63
#2012-12-14|1047.39
#2012-12-17|1051.82
#2012-12-18|1058.35
#2012-12-19|1067.00
#2012-12-20|1071.36
#2012-12-21|1070.25
#2012-12-24| .
#2012-12-25| .
#2012-12-26| .
#2012-12-27|1071.64
#2012-12-28|1064.78
#2012-12-31| .
#2013-01-01| .
#2013-01-02|1090.93
#2013-01-03|1097.33
#2013-01-04|1102.03
#2013-01-07|1100.65
#2013-01-08|1096.39
#2013-01-09|1106.93
#2013-01-10|1102.20
#2013-01-11|1095.75
#2013-01-14|1095.71
#2013-01-15|1080.20
#2013-01-16|1072.12
#2013-01-17|1077.57
#2013-01-18|1076.01
#2013-01-21|1081.14
#2013-01-22|1079.59
#2013-01-23|1074.21
#2013-01-24|1080.92
#2013-01-25|1087.02
#2013-01-28|1096.07
#2013-01-29|1106.81
#2013-01-30|1109.77
#2013-01-31|1097.39
#2013-02-01|1091.54
#2013-02-04|1078.22
#2013-02-05|1059.03
#2013-02-06|1050.11
#2013-02-07|1040.65
#2013-02-08|1042.53
#2013-02-11|1048.43
#2013-02-12|1034.20
#2013-02-13|1044.58
#2013-02-14|1048.85
#2013-02-15|1048.00
#2013-02-18|1043.89
#2013-02-19|1049.42
#2013-02-20|1050.87
#2013-02-21|1038.63
#2013-02-22|1057.66
#2013-02-25|1062.94
#2013-02-26|1049.79
#2013-02-27|1061.21
#2013-02-28|1059.96
#2013-03-01|1060.44
#2013-03-04|1070.63
#2013-03-05|1081.48
#2013-03-06|1092.84
#2013-03-07|1093.36
#2013-03-08|1104.85
#2013-03-11|1105.33
#2013-03-12|1102.94
#2013-03-13|1103.22
#2013-03-14|1110.10
#2013-03-15|1112.80
#2013-03-18|1105.79
#2013-03-19|1104.42
#2013-03-20|1104.69
#2013-03-21|1111.08
#2013-03-22|1111.97
#2013-03-25|1115.28
#2013-03-26|1113.87
#2013-03-27|1114.17
#2013-03-28|1124.69
#2013-03-29| .
#2013-04-01| .
#2013-04-02|1136.30
#2013-04-03|1122.13
#2013-04-04|1112.32
#2013-04-05|1094.27
#2013-04-08|1104.12
#2013-04-09|1114.28
#2013-04-10|1130.87
#2013-04-11|1132.52
#2013-04-12|1126.83
#2013-04-15|1121.34
#2013-04-16|1107.94
#2013-04-17|1085.00
#2013-04-18|1089.66
#2013-04-19|1071.04
#2013-04-22|1077.96
#2013-04-23|1072.55
#2013-04-24|1088.51
#2013-04-25|1103.34
#2013-04-26|1104.92
#2013-04-29|1107.68
#2013-04-30|1119.96
#2013-05-01| .
#2013-05-02|1117.91
#2013-05-03|1129.05
#2013-05-06|1130.12
#2013-05-07|1125.53
#2013-05-08|1126.15
#2013-05-09| .
#2013-05-10|1136.44
#2013-05-13|1136.96
#2013-05-14|1129.17
#2013-05-15|1142.24
#2013-05-16|1165.69
#2013-05-17|1168.99
#2013-05-20|1170.30
#2013-05-21|1178.85
#2013-05-22|1175.80
#2013-05-23|1146.15
#2013-05-24|1145.30
#2013-05-27|1158.76
#2013-05-28|1162.48
#2013-05-29|1151.71
#2013-05-30|1143.84
#2013-05-31|1124.22
#2013-06-03|1121.84
#2013-06-04|1113.85
#2013-06-05|1096.71
#2013-06-06|1093.37
#2013-06-07|1097.26
#2013-06-10|1094.37
#2013-06-11|1087.89
#2013-06-12|1094.20
#2013-06-13|1087.93
#2013-06-14|1093.45
#2013-06-17|1113.72
#2013-06-18|1113.53
#2013-06-19|1106.92
#2013-06-20|1068.06
#2013-06-21|1059.43
#2013-06-24|1036.54
#2013-06-25|1059.98
#2013-06-26|1084.81
#2013-06-27|1087.10
#2013-06-28|1080.06
#2013-07-01|1092.46
#2013-07-02|1095.22
#2013-07-03|1093.14
#2013-07-04|1109.97
#2013-07-05|1096.27
#2013-07-08|1111.59
#2013-07-09|1123.61
#2013-07-10|1123.20
#2013-07-11|1124.30
#2013-07-12|1129.77
#2013-07-15|1122.68
#2013-07-16|1128.28
#2013-07-17|1145.00
#2013-07-18|1151.42
#2013-07-19|1162.55
#2013-07-22|1168.44
#2013-07-23|1179.57
#2013-07-24|1178.90
#2013-07-25|1172.55
#2013-07-26|1177.23
#2013-07-29|1175.04
#2013-07-30|1166.99
#2013-07-31|1169.90
#2013-08-01|1172.95
#2013-08-02|1167.29
#2013-08-05|1170.33
#2013-08-06|1160.68
#2013-08-07|1165.32
#2013-08-08|1180.70
#2013-08-09|1190.46
#2013-08-12|1190.46
#2013-08-13|1183.42
#2013-08-14|1191.00
#2013-08-15|1176.52
#2013-08-16|1180.06
#2013-08-19|1171.08
#2013-08-20|1164.98
#2013-08-21|1151.37
#2013-08-22|1164.20
#2013-08-23|1169.99
#2013-08-26|1177.85
#2013-08-27|1165.89
#2013-08-28|1162.43
#2013-08-29|1166.37
#2013-08-30|1165.10
#2013-09-02|1181.48
#2013-09-03|1191.71
#2013-09-04|1203.28
#2013-09-05|1184.94
#2013-09-06|1185.32
#2013-09-09|1186.89
#2013-09-10|1202.14
#2013-09-11|1204.77
#2013-09-12|1206.29
#2013-09-13|1198.99
#2013-09-16|1206.69
#2013-09-17|1210.42
#2013-09-18|1214.53
#2013-09-19|1222.94
#2013-09-20|1223.02
#2013-09-23|1224.52
#2013-09-24|1225.23
#2013-09-25|1218.54
#2013-09-26|1230.62
#2013-09-27|1225.08
#2013-09-30|1214.02
#2013-10-01|1223.29
#2013-10-02|1210.64
#2013-10-03|1203.11
#2013-10-04|1196.17
#2013-10-07|1190.98
#2013-10-08|1189.78
#2013-10-09|1191.79
#2013-10-10|1197.24
#2013-10-11|1202.46
#2013-10-14|1207.40
#2013-10-15|1211.20
#2013-10-16|1219.25
#2013-10-17|1263.80
#2013-10-18|1267.37
#2013-10-21|1296.84
#2013-10-22|1267.74
#2013-10-23|1254.90
#2013-10-24|1277.28
#2013-10-25|1290.84
#2013-10-28|1298.37
#2013-10-29|1293.62
#2013-10-30|1287.48
#2013-10-31|1280.91
#2013-11-01|1278.04
#2013-11-04|1288.62
#2013-11-05|1281.59
#2013-11-06|1279.26
#2013-11-07|1284.04
#2013-11-08|1272.45
#2013-11-11|1275.91
#2013-11-12|1257.32
#2013-11-13|1250.69
#2013-11-14|1262.28
#2013-11-15|1270.40
#2013-11-18|1285.74
#2013-11-19|1274.02
#2013-11-20|1273.74
#2013-11-21|1274.21
#2013-11-22|1274.89
#2013-11-25|1280.19
#2013-11-26|1274.41
#2013-11-27|1274.83
#2013-11-28|1279.24
#2013-11-29|1265.72
#2013-12-02|1267.92
#2013-12-03|1251.43
#2013-12-04|1246.12
#2013-12-05|1233.09
#2013-12-06|1224.70
#2013-12-09|1220.80
#2013-12-10|1209.63
#2013-12-11|1205.14
#2013-12-12|1193.40
#2013-12-13|1192.35
#2013-12-16|1217.14
#2013-12-17|1223.13
#2013-12-18|1237.59
#2013-12-19|1257.62
#2013-12-20|1270.14
#2013-12-23|1272.28
#2013-12-24| .
#2013-12-25| .
#2013-12-26| .
#2013-12-27|1282.87
#2013-12-30|1287.70
#2013-12-31| .
#2014-01-01| .
#2014-01-02|1276.97
#2014-01-03|1278.15
#2014-01-06|1275.81
#2014-01-07|1276.35
#2014-01-08|1269.16
#2014-01-09|1275.85
#2014-01-10|1279.88
#2014-01-13|1276.93
#2014-01-14|1281.84
#2014-01-15|1290.34
#2014-01-16|1288.51
#2014-01-17|1293.01
#2014-01-20|1292.85
#2014-01-21|1298.15
#2014-01-22|1300.11
#2014-01-23|1285.97
#2014-01-24|1268.78
#2014-01-27|1259.62
#2014-01-28|1244.36
#2014-01-29|1236.77
#2014-01-30|1220.70
#2014-01-31|1220.80
#2014-02-03|1211.59
#2014-02-04|1203.93
#2014-02-05|1204.50
#2014-02-06|1213.57
#2014-02-07|1229.67
#2014-02-10|1238.24
#2014-02-11|1243.67
#2014-02-12|1242.16
#2014-02-13|1233.73
#2014-02-14|1238.77
#2014-02-17|1245.80
#2014-02-18|1241.55
#2014-02-19|1249.86
#2014-02-20|1242.97
#2014-02-21|1245.89
#2014-02-24|1271.40
#2014-02-25|1269.78
#2014-02-26|1263.21
#2014-02-27|1253.21
#2014-02-28|1261.24
#2014-03-03|1221.98
#2014-03-04|1245.75
#2014-03-05|1248.33
#2014-03-06|1250.82
#2014-03-07|1242.98
#2014-03-10|1243.38
#2014-03-11|1239.40
#2014-03-12|1231.64
#2014-03-13|1212.72
#2014-03-14|1204.39
#2014-03-17|1225.31
#2014-03-18|1236.42
#2014-03-19|1238.87
#2014-03-20|1239.03
#2014-03-21|1240.33
#2014-03-24|1216.74
#2014-03-25|1228.85
#2014-03-26|1235.51
#2014-03-27|1227.60
#2014-03-28|1230.10
#2014-03-31|1239.53
#2014-04-01|1244.28
#2014-04-02|1241.27
#2014-04-03|1228.00
#2014-04-04|1230.04
#2014-04-07|1222.56
#2014-04-08|1220.55
#2014-04-09|1229.70
#2014-04-10|1210.91
#2014-04-11|1196.01
#2014-04-14|1202.75
#2014-04-15|1189.50
#2014-04-16|1194.55
#2014-04-17|1192.66
#2014-04-18| .
#2014-04-21| .
#2014-04-22|1222.17
#2014-04-23|1232.64
#2014-04-24|1235.79
#2014-04-25|1231.42
#2014-04-28|1245.46
#2014-04-29|1260.17
#2014-04-30|1257.40
#2014-05-01|1261.30
#2014-05-02|1270.92
#2014-05-05|1268.92
#2014-05-06|1276.66
#2014-05-07|1274.02
#2014-05-08|1286.19
#2014-05-09|1291.66
#2014-05-12|1295.85
#2014-05-13|1298.67
#2014-05-14|1303.48
#2014-05-15|1306.10
#2014-05-16|1301.11
#2014-05-19|1309.64
#2014-05-20|1310.75
#2014-05-21|1314.42
#2014-05-22|1310.90
#2014-05-23|1301.68
#2014-05-26|1300.66
#2014-05-27|1296.19
#2014-05-28|1296.57
#2014-05-29| .
#2014-05-30|1291.17
#2014-06-02|1293.02
#2014-06-03|1277.21
#2014-06-04|1284.52
#2014-06-05|1285.27
#2014-06-06|1296.24
#2014-06-09|1309.95
#2014-06-10|1311.45
#2014-06-11|1304.40
#2014-06-12|1304.55
#2014-06-13|1309.61
#2014-06-16|1304.93
#2014-06-17|1307.10
#2014-06-18|1296.20
#2014-06-19|1293.03
#2014-06-20|1289.21
#2014-06-23|1299.39
#2014-06-24|1293.20
#2014-06-25|1281.24
#2014-06-26|1284.12
#2014-06-27|1287.26
#2014-06-30|1286.08
#2014-07-01|1293.97
#2014-07-02|1296.94
#2014-07-03|1296.03
#2014-07-04|1288.56
#2014-07-07|1307.97
#2014-07-08|1297.35
#2014-07-09|1300.24
#2014-07-10|1292.65
#2014-07-11|1288.84
#2014-07-14|1305.45
#2014-07-15|1304.28
#2014-07-16|1307.75
#2014-07-17|1284.27
#2014-07-18|1299.17
#2014-07-21|1293.44
#2014-07-22|1305.25
#2014-07-23|1317.41
#2014-07-24|1322.78
#2014-07-25|1328.28
#2014-07-28|1331.71
#2014-07-29|1334.65
#2014-07-30|1331.75
#2014-07-31|1309.28
#2014-08-01|1300.34
#2014-08-04|1296.21
#2014-08-05|1310.52
#2014-08-06|1288.88
#2014-08-07|1265.56
#2014-08-08|1247.43
#2014-08-11|1262.61
#2014-08-12|1263.43
#2014-08-13|1271.64
#2014-08-14|1274.48
#2014-08-15|1272.96
#2014-08-18|1282.49
#2014-08-19|1285.80
#2014-08-20|1287.48
#2014-08-21|1292.49
#2014-08-22|1294.76
#2014-08-25|1308.19
#2014-08-26|1298.45
#2014-08-27|1302.70
#2014-08-28|1295.47
#2014-08-29|1293.71
#2014-09-01|1294.70
#2014-09-02|1292.48
#2014-09-03|1288.41
#2014-09-04|1288.36
#2014-09-05|1278.25
#2014-09-08|1279.70
#2014-09-09|1272.46
#2014-09-10|1275.56
#2014-09-11|1265.38
#2014-09-12|1270.40
#2014-09-15|1250.87
#2014-09-16|1257.44
#2014-09-17|1265.12
#2014-09-18|1271.52
#2014-09-19|1274.00
#2014-09-22|1271.23
#2014-09-23|1260.31
#2014-09-24|1268.44
#2014-09-25|1250.85
#2014-09-26|1262.59
#2014-09-29|1258.24
#2014-09-30|1263.45
#2014-10-01|1249.73
#2014-10-02|1233.79
#2014-10-03|1241.59
#2014-10-06|1238.80
#2014-10-07|1217.96
#2014-10-08|1202.60
#2014-10-09|1194.49
#2014-10-10|1185.84
#2014-10-13|1178.04
#2014-10-14|1179.86
#2014-10-15|1155.53
#2014-10-16|1162.16
#2014-10-17|1181.96
#2014-10-20|1174.02
#2014-10-21|1190.29
#2014-10-22|1206.94
#2014-10-23|1233.66
#2014-10-24|1230.31
#2014-10-27|1225.83
#2014-10-28|1249.01
#2014-10-29|1262.84
#2014-10-30|1276.62
#2014-10-31|1283.33
#2014-11-03|1278.63
#2014-11-04|1279.96
#2014-11-05|1305.30
#2014-11-06|1293.19
#2014-11-07|1286.13
#2014-11-10|1292.85
#2014-11-11|1311.32
#2014-11-12|1296.72
#2014-11-13|1300.36
#2014-11-14|1303.96
#2014-11-17|1310.35
#2014-11-18|1315.57
#2014-11-19|1313.00
#2014-11-20| .
#2014-11-21|1326.46
#2014-11-24|1331.00
#2014-11-25|1337.08
#2014-11-26|1342.58
#2014-11-27|1343.52
#2014-11-28|1339.32
#2014-12-01|1333.50
#2014-12-02|1311.41
#2014-12-03|1343.85
#2014-12-04|1326.23
#2014-12-05| .
#2014-12-08|1340.21
#2014-12-09|1317.61
#2014-12-10|1305.26
#2014-12-11|1307.42
#2014-12-12|1276.20
#2014-12-15|1250.90
#2014-12-16|1226.73
#2014-12-17|1229.98
#2014-12-18|1263.82
#2014-12-19|1271.55
#2014-12-22|1268.72
#2014-12-23|1275.41
#2014-12-24|1270.60
#2014-12-25|1270.60
#2014-12-26|1267.74
#2014-12-29|1272.34
#2014-12-30|1267.99
#2014-12-31|1263.23
#2015-01-01|1263.23
#2015-01-02|1261.28
#2015-01-05|1259.45
#2015-01-06|1259.67
#2015-01-07|1246.71
#2015-01-08|1268.21
#2015-01-09|1251.70
#2015-01-12|1247.49
#2015-01-13|1276.76
#2015-01-14|1256.02
#2015-01-15|1278.41
#2015-01-16|1287.03
#2015-01-19|1290.60
#2015-01-20|1296.54
#2015-01-21|1294.41
#2015-01-22|1312.23
#2015-01-23|1330.85
#2015-01-26|1338.03
#2015-01-27|1333.02
#2015-01-28|1320.01
#2015-01-29|1306.06
#2015-01-30|1279.47
#2015-02-02|1268.38
#2015-02-03|1284.66
#2015-02-04|1288.93
#2015-02-05|1296.61
#2015-02-06|1300.11
#2015-02-09|1301.90
#2015-02-10|1315.83
#2015-02-11|1290.64
#2015-02-12|1292.20
#2015-02-13|1306.35
#2015-02-16|1310.09
#2015-02-17|1291.19
#2015-02-18|1301.16
#2015-02-19|1298.50
#2015-02-20|1303.73
#2015-02-23|1298.29
#2015-02-24|1306.24
#2015-02-25|1315.99
#2015-02-26|1332.97
#2015-02-27|1346.11
#2015-03-02|1348.79
#2015-03-03|1349.36
#2015-03-04|1355.29
#2015-03-05|1363.39
#2015-03-06|1350.18
#2015-03-09|1338.91
#2015-03-10|1333.38
#2015-03-11|1364.18
#2015-03-12|1356.94
#2015-03-13|1363.33
#2015-03-16|1367.10
#2015-03-17|1365.15
#2015-03-18|1362.98
#2015-03-19|1376.70
#2015-03-20|1377.94
#2015-03-23|1374.08
#2015-03-24|1382.03
#2015-03-25|1391.46
#2015-03-26|1387.15
#2015-03-27|1372.86
#2015-03-30|1391.14
#2015-03-31|1395.86
#2015-04-01|1388.89
#2015-04-02|1380.82
#2015-04-03|1380.90
#2015-04-06|1383.73
#2015-04-07|1403.15
#2015-04-08|1410.33
#2015-04-09|1408.17
#2015-04-10|1401.67
#2015-04-13|1400.97
#2015-04-14|1395.06
#2015-04-15|1410.74
#2015-04-16|1417.54
#2015-04-17|1394.14
#2015-04-20|1405.62
#2015-04-21|1412.45
#2015-04-22|1422.49
#2015-04-23|1440.18
#2015-04-24|1446.09
#2015-04-27|1449.48
#2015-04-28|1436.41
#2015-04-29|1434.29
#2015-04-30|1429.28
#2015-05-01|1425.02
#2015-05-04|1439.20
#2015-05-05|1416.97
#2015-05-06|1416.51
#2015-05-07|1405.79
#2015-05-08|1431.75
#2015-05-11|1436.36
#2015-05-12|1410.58
#2015-05-13|1419.84
#2015-05-14|1413.88
#2015-05-15|1401.37
#2015-05-18|1423.23
#2015-05-19|1438.16
#2015-05-20|1435.06
#2015-05-21|1442.53
#2015-05-22|1445.45
#2015-05-25|1448.64
#2015-05-26|1442.02
#2015-05-27|1445.38
#2015-05-28|1446.12
#2015-05-29|1435.35
#2015-06-01|1425.44
#2015-06-02|1421.89
#2015-06-03|1435.65
#2015-06-04|1434.21
#2015-06-05|1422.81
#2015-06-08|1412.64
#2015-06-09|1404.00
#2015-06-10|1420.50
#2015-06-11|1421.25
#2015-06-12|1424.82
#2015-06-15|1399.69
#2015-06-16|1410.58
#2015-06-17|1399.80
#2015-06-18|1403.34
#2015-06-19|1404.64
#2015-06-22|1436.31
#2015-06-23|1453.11
#2015-06-24|1453.40
#2015-06-25|1443.06
#2015-06-26|1437.22
#2015-06-29|1414.06
#2015-06-30|1396.60
#2015-07-01|1407.48
#2015-07-02|1397.24
#2015-07-03|1381.64
#2015-07-06|1371.63
#2015-07-07|1355.75
#2015-07-08|1359.76
#2015-07-09|1388.34
#2015-07-10|1418.00
#2015-07-13|1443.12
#2015-07-14|1443.04
#2015-07-15|1444.85
#2015-07-16|1459.90
#2015-07-17|1476.76
#2015-07-20|1488.46
#2015-07-21|1462.87
#2015-07-22|1458.82
#2015-07-23|1443.84
#2015-07-24|1447.14
#2015-07-27|1421.73
#2015-07-28|1415.00
#2015-07-29|1432.90
#2015-07-30|1440.38
#2015-07-31|1435.73
#2015-08-03|1446.68
#2015-08-04|1445.27
#2015-08-05|1443.16
#2015-08-06|1426.27
#2015-08-07|1401.86
#2015-08-10|1409.44
#2015-08-11|1401.47
#2015-08-12|1373.99
#2015-08-13|1398.46
#2015-08-14|1383.01
#2015-08-17|1376.51
#2015-08-18|1372.91
#2015-08-19|1338.88
#2015-08-20|1316.90
#2015-08-21|1292.51
#2015-08-24|1215.15
#2015-08-25|1265.63
#2015-08-26|1255.41
#2015-08-27|1303.91
#2015-08-28|1306.42
#2015-08-31|1303.18
#2015-09-01|1266.94
#2015-09-02|1274.67
#2015-09-03|1314.78
#2015-09-04|1280.86
#2015-09-07|1283.57
#2015-09-08|1297.56
#2015-09-09|1320.82
#2015-09-10|1296.44
#2015-09-11|1280.45
#2015-09-14|1271.77
#2015-09-15|1267.05
#2015-09-16|1269.82
#2015-09-17|1292.22
#2015-09-18|1276.58
#2015-09-21|1270.30
#2015-09-22|1242.77
#2015-09-23|1240.75
#2015-09-24|1204.83
#2015-09-25|1237.67
#2015-09-28|1201.71
#2015-09-29|1210.77
#2015-09-30|1240.61
#2015-10-01|1211.51
#2015-10-02|1193.63
#2015-10-05|1237.59
#2015-10-06|1225.62
#2015-10-07|1227.83
#2015-10-08|1227.43
#2015-10-09|1233.50
#2015-10-12|1246.66
#2015-10-13|1237.84
#2015-10-14|1208.46
#2015-10-15|1187.63
#2015-10-16|1204.17
#2015-10-19|1199.01
#2015-10-20|1210.10
#2015-10-21|1216.91
#2015-10-22|1231.85
#2015-10-23|1253.58
#2015-10-26|1257.13
#2015-10-27|1243.06
#2015-10-28|1254.50
#2015-10-29|1240.67
#2015-10-30|1238.20
#2015-11-02|1239.83
#2015-11-03|1236.65
#2015-11-04|1240.56
#2015-11-05|1238.46
#2015-11-06|1234.95
#2015-11-09|1221.05
#2015-11-10|1219.43
#2015-11-11|1222.40
#2015-11-12|1210.72
#2015-11-13|1210.22
#2015-11-16|1211.68
#2015-11-17|1238.33
#2015-11-18|1237.07
#2015-11-19|1249.71
#2015-11-20|1252.63
#2015-11-23|1258.32
#2015-11-24|1239.84
#2015-11-25|1240.47
#2015-11-26|1256.82
#2015-11-27|1263.93
#2015-11-30|1270.37
#2015-12-01|1268.80
#2015-12-02|1278.33
#2015-12-03|1251.73
#2015-12-04|1229.74
#2015-12-07|1237.68
#2015-12-08|1219.35
#2015-12-09|1206.96
#2015-12-10|1201.39
#2015-12-11|1184.08
#2015-12-14|1171.18
#2015-12-15|1205.04
#2015-12-16|1211.17
#2015-12-17|1237.53
#2015-12-18|1212.03
#2015-12-21|1203.12
#2015-12-22|1203.19
#2015-12-23|1237.96
#2015-12-24|1238.66
#2015-12-25|1238.66
#2015-12-28|1235.29
#2015-12-29|1254.68
#2015-12-30|1238.08
#2015-12-31|1242.00
#2016-01-01|1242.00
#2016-01-04|1197.23
#2016-01-05|1184.30
#2016-01-06|1183.31
#2016-01-07|1168.04
#2016-01-08|1177.98
#2016-01-11|1180.73
#2016-01-12|1172.23
#2016-01-13|1181.65
#2016-01-14|1149.79
#2016-01-15|1113.63
#2016-01-18|1110.49
#2016-01-19|1134.61
#2016-01-20|1081.71
#2016-01-21|1111.27
#2016-01-22|1150.95
#2016-01-25|1143.52
#2016-01-26|1144.05
#2016-01-27|1136.15
#2016-01-28|1096.36
#2016-01-29|1122.26
#2016-02-01|1113.84
#2016-02-02|1082.95
#2016-02-03|1064.95
#2016-02-04|1075.89
#2016-02-05|1089.62
#2016-02-08|1057.31
#2016-02-09|1046.56
#2016-02-10|1060.14
#2016-02-11|1025.35
#2016-02-12|1044.08
#2016-02-15|1078.62
#2016-02-16|1067.70
#2016-02-17|1102.73
#2016-02-18|1117.67
#2016-02-19|1099.60
#2016-02-22|1125.41
#2016-02-23|1111.38
#2016-02-24|1080.56
#2016-02-25|1104.67
#2016-02-26|1112.26
#2016-02-29|1115.29
#2016-03-01|1136.69
#2016-03-02|1131.23
#2016-03-03|1133.78
#2016-03-04|1147.79
#2016-03-07|1148.03
#2016-03-08|1153.15
#2016-03-09|1169.89
#2016-03-10|1157.28
#2016-03-11|1185.17
#2016-03-14|1186.85
#2016-03-15|1181.40
#2016-03-16|1178.63
#2016-03-17|1176.83
#2016-03-18|1191.13
#2016-03-21|1194.85
#2016-03-22|1206.60
#2016-03-23|1200.55
#2016-03-24|1178.87
#2016-03-25|1178.87
#2016-03-28|1177.14
#2016-03-29|1184.20
#2016-03-30|1203.78
#2016-03-31|1193.81
#2016-04-01|1181.89
#2016-04-04|1172.38
#2016-04-05|1142.09
#2016-04-06|1157.30
#2016-04-07|1143.51
#2016-04-08|1168.46
#2016-04-11|1174.64
#2016-04-12|1189.63
#2016-04-13|1190.46
#2016-04-14|1182.39
#2016-04-15|1187.12
#2016-04-18|1178.16
#2016-04-19|1209.79
#2016-04-20|1221.85
#2016-04-21|1218.17
#2016-04-22|1207.66
#2016-04-25|1203.69
#2016-04-26|1203.13
#2016-04-27|1195.44
#2016-04-28|1194.40
#2016-04-29|1173.33
#2016-05-02|1170.85
#2016-05-03|1159.30
#2016-05-04|1143.34
#2016-05-05|1146.19
#2016-05-06|1130.28
#2016-05-09|1143.79
#2016-05-10|1155.54
#2016-05-11|1150.51
#2016-05-12|1145.44
#2016-05-13|1162.70
#2016-05-16|1167.32
#2016-05-17|1170.28
#2016-05-18|1173.69
#2016-05-19|1155.42
#2016-05-20|1177.63
#2016-05-23|1170.80
#2016-05-24|1179.38
#2016-05-25|1194.45
#2016-05-26|1208.87
#2016-05-27|1210.45
#2016-05-30|1216.69
#2016-05-31|1202.32
#2016-06-01|1200.79
#2016-06-02|1207.06
#2016-06-03|1203.24
#2016-06-06|1207.02
#2016-06-07|1217.03
#2016-06-08|1207.84
#2016-06-09|1194.12
#2016-06-10|1162.26
#2016-06-13|1145.23
#2016-06-14|1126.69
#2016-06-15|1138.97
#2016-06-16|1118.67
#2016-06-17|1121.70
#2016-06-20|1153.01
#2016-06-21|1156.77
#2016-06-22|1170.35
#2016-06-23|1186.75
#2016-06-24|1174.07
#2016-06-27|1096.17
#2016-06-28|1135.88
#2016-06-29|1183.95
#2016-06-30|1207.66
#2016-07-01|1225.70
#2016-07-04|1215.10
#2016-07-05|1197.14
#2016-07-06|1175.78
#2016-07-07|1189.97
#2016-07-08|1212.72
#2016-07-11|1224.39
#2016-07-12|1230.50
#2016-07-13|1233.59
#2016-07-14|1233.89
#2016-07-15|1229.10
#2016-07-18|1221.31
#2016-07-19|1216.99
#2016-07-20|1193.70
#2016-07-21|1184.44
#2016-07-22|1185.24
#2016-07-25|1186.75
#2016-07-26|1177.05
#2016-07-27|1171.59
#2016-07-28|1163.58
#2016-07-29|1165.36
#2016-08-01|1161.93
#2016-08-02|1149.85
#2016-08-03|1150.82
#2016-08-04|1161.49
#2016-08-05|1164.43
#2016-08-08|1160.53
#2016-08-09|1184.20
#2016-08-10|1192.20
#2016-08-11|1200.54
#2016-08-12|1188.40
#2016-08-15|1182.94
#2016-08-16|1168.79
#2016-08-17|1154.27
#2016-08-18|1162.12
#2016-08-19|1154.14
#2016-08-22|1162.37
#2016-08-23|1169.28
#2016-08-24|1164.33
#2016-08-25|1161.41
#2016-08-26|1170.10
#2016-08-29|1167.06
#2016-08-30|1161.47
#2016-08-31|1152.96
#2016-09-01|1139.39
#2016-09-02|1156.44
#2016-09-05|1158.92
#2016-09-06|1165.86
#2016-09-07|1168.72
#2016-09-08|1174.81
#2016-09-09|1160.61
#2016-09-12|1152.00
#2016-09-13|1135.66
#2016-09-14|1127.31
#2016-09-15|1135.21
#2016-09-16|1137.55
#2016-09-19|1147.34
#2016-09-20|1146.79
#2016-09-21|1155.88
#2016-09-22|1178.32
#2016-09-23|1172.71
#2016-09-26|1163.31
#2016-09-27|1157.67
#2016-09-28|1160.75
#2016-09-29|1166.25
#2016-09-30|1167.67
#2016-10-03|1172.39
#2016-10-04|1179.26
#2016-10-05|1169.76
#2016-10-06|1157.13
#2016-10-07|1144.40
#2016-10-10|1154.61
#2016-10-11|1150.63
#2016-10-12|1145.58
#2016-10-13|1139.49
#2016-10-14|1152.68
#2016-10-17|1149.79
#2016-10-18|1163.30
#2016-10-19|1154.79
#2016-10-20|1163.81
#2016-10-21|1168.77
#2016-10-24|1158.78
#2016-10-25|1156.63
#2016-10-26|1137.91
#2016-10-27|1124.88
#2016-10-28|1117.95
#2016-10-31|1108.89
#2016-11-01|1089.85
#2016-11-02|1082.17
#2016-11-03|1077.53
#2016-11-04|1059.61
#2016-11-07|1069.95
#2016-11-08|1067.50
#2016-11-09|1067.87
#2016-11-10|1045.47
#2016-11-11|1055.71
#2016-11-14|1045.39
#2016-11-15|1053.68
#2016-11-16|1056.23
#2016-11-17|1071.35
#2016-11-18|1071.17
#2016-11-21|1067.98
#2016-11-22|1079.11
#2016-11-23|1078.42
#2016-11-24|1079.73
#2016-11-25|1084.11
#2016-11-28|1080.33
#2016-11-29|1080.93
#2016-11-30|1077.16
#2016-12-01|1058.59
#2016-12-02|1052.90
#2016-12-05|1051.21
#2016-12-06|1058.13
#2016-12-07|1084.68
#2016-12-08|1099.46
#2016-12-09|1113.71
#2016-12-12|1107.47
#2016-12-13|1126.36
#2016-12-14|1125.82
#2016-12-15|1119.42
#2016-12-16|1115.30
#2016-12-19|1127.74
#2016-12-20|1127.77
#2016-12-21|1127.49
#2016-12-22|1122.75
#2016-12-23|1135.83
#2016-12-26|1135.83
#2016-12-27|1138.94
#2016-12-28|1136.08
#2016-12-29|1140.14
#2016-12-30|1140.18
#2017-01-02|1150.51
#2017-01-03|1145.66
#2017-01-04|1157.93
#2017-01-05|1164.50
#2017-01-06|1163.38
#2017-01-09|1165.69
#2017-01-10|1166.32
#2017-01-11|1172.43
#2017-01-12|1174.28
#2017-01-13|1184.15
#2017-01-16|1175.93
#2017-01-17|1168.32
#2017-01-18|1168.43
#2017-01-19|1163.86
#2017-01-20|1175.70
#2017-01-23|1161.19
#2017-01-24|1162.87
#2017-01-25|1173.30
#2017-01-26|1189.11
#2017-01-27|1164.53
#2017-01-30|1154.38
#2017-01-31|1161.61
#2017-02-01|1157.29
#2017-02-02|1157.62
#2017-02-03|1154.55
#2017-02-06|1145.09
#2017-02-07|1148.06
#2017-02-08|1161.68
#2017-02-09|1170.51
#2017-02-10|1164.99
#2017-02-13|1170.48
#2017-02-14|1180.38
#2017-02-15|1178.82
#2017-02-16|1192.21
#2017-02-17|1190.83
#2017-02-20|1199.38
#2017-02-21|1208.85
#2017-02-22|1207.95
#2017-02-23|1206.68
#2017-02-24|1205.64
#2017-02-27|1197.67
#2017-02-28|1204.87
#2017-03-01|1212.71
#2017-03-02|1212.74
#2017-03-03|1208.92
#2017-03-06|1205.89
#2017-03-07|1210.76
#2017-03-08|1206.54
#2017-03-09|1210.74
#2017-03-10|1216.72
#2017-03-13|1214.97
#2017-03-14|1212.74
#2017-03-15|1216.34
#2017-03-16|1227.19
#2017-03-17|1239.44
#2017-03-20|1234.74
#2017-03-21|1230.41
#2017-03-22|1225.50
#2017-03-23|1234.36
#2017-03-24|1233.54
#2017-03-27|1229.77
#2017-03-28|1234.39
#2017-03-29|1237.01
#2017-03-30|1239.43
#2017-03-31|1242.67
#2017-04-03|1233.95
#2017-04-04|1223.44
#2017-04-05|1221.89
#2017-04-06|1219.84
#2017-04-07|1214.81
#2017-04-10|1215.84
#2017-04-11|1217.47
#2017-04-12|1223.96
#2017-04-13|1220.58
#2017-04-14|1220.58
#2017-04-17|1221.84
#2017-04-18|1219.11
#2017-04-19|1224.62
#2017-04-20|1225.80
#2017-04-21|1222.00
#2017-04-24|1244.61
#2017-04-25|1251.23
#2017-04-26|1253.55
#2017-04-27|1247.02
#2017-04-28|1236.54
#2017-05-01|1235.66
#2017-05-02|1255.63
#2017-05-03|1263.59
#2017-05-04|1269.36
#2017-05-05|1283.51
#2017-05-08|1287.59
#2017-05-09|1292.86
#2017-05-10|1284.83
#2017-05-11|1289.39
#2017-05-12|1305.21
#2017-05-15|1302.10
#2017-05-16|1308.73
#2017-05-17|1298.32
#2017-05-18|1284.35
#2017-05-19|1287.09
#2017-05-22|1312.70
#2017-05-23|1320.72
#2017-05-24|1330.09
#2017-05-25|1330.61
#2017-05-26|1345.40
#2017-05-29|1343.36
#2017-05-30|1339.61
#2017-05-31|1339.05
#2017-06-01|1346.46
#2017-06-02|1344.27
#2017-06-05|1339.40
#2017-06-06|1334.38
#2017-06-07|1330.79
#2017-06-08|1324.24
#2017-06-09|1330.22
#2017-06-12|1321.43
#2017-06-13|1333.00
#2017-06-14|1340.09
#2017-06-15|1325.43
#2017-06-16|1338.64
#2017-06-19|1343.17
#2017-06-20|1337.20
#2017-06-21|1331.07
#2017-06-22|1335.88
#2017-06-23|1335.55
#2017-06-26|1337.41
#2017-06-27|1321.00
#2017-06-28|1318.80
#2017-06-29|1327.18
#2017-06-30|1330.22
#2017-07-03|1335.56
#2017-07-04|1327.86
#2017-07-05|1329.59
#2017-07-06|1318.83
#2017-07-07|1327.66
#2017-07-10|1333.51
#2017-07-11|1319.44
#2017-07-12|1336.41
#2017-07-13|1354.57
#2017-07-14|1352.49
#2017-07-17|1372.31
#2017-07-18|1366.97
#2017-07-19|1394.93
#2017-07-20|1365.36
#2017-07-21|1355.92
#2017-07-24|1349.80
#2017-07-25|1345.01
#2017-07-26|1359.65
#2017-07-27|1361.92
#2017-07-28|1357.59
#2017-07-31|1354.57
#2017-08-01|1365.06
#2017-08-02|1363.15
#2017-08-03|1362.92
#2017-08-04|1368.57
#2017-08-07|1370.81
#2017-08-08|1374.79
#2017-08-09|1367.73
#2017-08-10|1356.52
#2017-08-11|1338.81
#2017-08-14|1358.56
#2017-08-15|1354.12
#2017-08-16|1353.02
#2017-08-17|1340.08
#2017-08-18|1331.43
#2017-08-21|1327.60
#2017-08-22|1335.52
#2017-08-23|1323.89
#2017-08-24|1332.38
#2017-08-25|1328.06
#2017-08-28|1328.25
#2017-08-29|1323.05
#2017-08-30|1340.03
#2017-08-31|1356.72
#2017-09-01|1356.94
#2017-09-04|1353.71
#2017-09-05|1346.96
#2017-09-06|1342.05
#2017-09-07|1345.39
#2017-09-08|1348.09
#2017-09-11|1362.63
#2017-09-12|1364.01
#2017-09-13|1369.59
#2017-09-14|1373.56
#2017-09-15|1372.59
#2017-09-18|1366.88
#2017-09-19|1375.90
#2017-09-20|1369.46
#2017-09-21|1359.11
#2017-09-22|1352.89
#2017-09-25|1358.03
#2017-09-26|1356.28
#2017-09-27|1357.55
#2017-09-28|1350.65
#2017-09-29|1354.40
#2017-10-02|1363.75
#2017-10-03|1373.18
#2017-10-04|1367.63
#2017-10-05|1379.50
#2017-10-06|1364.85
#2017-10-09|1373.16
#2017-10-10|1376.95
#2017-10-11|1376.06
#2017-10-12|1381.36
#2017-10-13|1387.89
#2017-10-16|1386.40
#2017-10-17|1386.91
#2017-10-18|1374.15
#2017-10-19|1372.51
#2017-10-20|1386.35
#2017-10-23|1387.72
#2017-10-24|1387.02
#2017-10-25|1372.87
#2017-10-26|1378.53
#2017-10-27|1384.70
#2017-10-30|1379.73
#2017-10-31|1385.55
#2017-11-01|1386.40
#2017-11-02|1382.85
#2017-11-03|1376.57
#2017-11-06|1382.89
#2017-11-07|1376.17
#2017-11-08|1375.73
#2017-11-09|1368.01
#2017-11-10|1361.01
#2017-11-13|1358.76
#2017-11-14|1343.29
#2017-11-15|1347.43
#2017-11-16|1364.15
#2017-11-17|1348.43
#2017-11-20|1354.27
#2017-11-21|1352.29
#2017-11-22|1348.23
#2017-11-23|1350.66
#2017-11-24|1347.29
#2017-11-27|1340.97
#2017-11-28|1330.38
#2017-11-29|1338.72
#2017-11-30|1342.97
#2017-12-01|1341.70
#2017-12-04|1355.77
#2017-12-05|1349.67
#2017-12-06|1342.94
#2017-12-07|1354.28
#2017-12-08|1354.97
#2017-12-11|1342.04
#2017-12-12|1354.96
#2017-12-13|1343.26
#2017-12-14|1335.16
#2017-12-15|1336.56
#2017-12-18|1346.91
#2017-12-19|1348.61
#2017-12-20|1335.99
#2017-12-21|1340.61
#2017-12-22|1346.32
#2017-12-25|1346.32
#2017-12-26|1344.45
#2017-12-27|1348.19
#2017-12-28|1340.68
#2017-12-29|1338.03
#2018-01-01|1338.03
#2018-01-02|1341.87
#2018-01-03|1347.42
#2018-01-04|1356.15
#2018-01-05|1372.39
#2018-01-08|1372.90
#2018-01-09|1390.35
#2018-01-10|1372.38
#2018-01-11|1368.09
#2018-01-12|1362.51
#2018-01-15|1357.23
#2018-01-16|1363.03
#2018-01-17|1352.63
#2018-01-18|1355.26
#2018-01-19|1348.42
#2018-01-22|1360.57
#2018-01-23|1369.97
#2018-01-24|1364.50
#2018-01-25|1357.54
#2018-01-26|1391.00
#2018-01-29|1405.77
#2018-01-30|1389.89
#2018-01-31|1412.14
#2018-02-01|1410.27
#2018-02-02|1405.57
#2018-02-05|1380.27
#2018-02-06|1341.27
#2018-02-07|1373.41
#2018-02-08|1356.96
#2018-02-09|1342.60
#2018-02-12|1389.42
#2018-02-13|1389.76
#2018-02-14|1390.82
#2018-02-15|1389.40
#2018-02-16|1408.00
#2018-02-19|1402.00
#2018-02-20|1399.66
#2018-02-21|1410.33
#2018-02-22|1413.68
#2018-02-23|1421.58
#2018-02-26|1433.11
#2018-02-27|1421.40
#2018-02-28|1416.48
#2018-03-01|1400.30
#2018-03-02|1381.92
#2018-03-05|1395.77
#2018-03-06|1410.38
#2018-03-07|1412.35
#2018-03-08|1430.10
#2018-03-09|1436.44
#2018-03-12|1441.68
#2018-03-13|1427.15
#2018-03-14|1434.25
#2018-03-15|1442.67
#2018-03-16|1439.98
#2018-03-19|1427.31
#2018-03-20|1417.32
#2018-03-21|1421.70
#2018-03-22|1402.94
#2018-03-23|1409.75
#2018-03-26|1394.45
#2018-03-27|1410.09
#2018-03-28|1423.16
#2018-03-29|1420.73
#2018-03-30|1420.73
#2018-04-02|1419.83
#2018-04-03|1414.97
#2018-04-04|1408.60
#2018-04-05|1438.84
#2018-04-06|1437.56
#2018-04-09|1431.53
#2018-04-10|1429.99
#2018-04-11|1417.46
#2018-04-12|1429.10
#2018-04-13|1424.12
#2018-04-16|1419.90
#2018-04-17|1433.22
#2018-04-18|1427.77
#2018-04-19|1427.45
#2018-04-20|1481.02
#2018-04-23|1510.18
#2018-04-24|1515.75
#2018-04-25|1526.92
#2018-04-26|1546.00
#2018-04-27|1540.72
#2018-04-30|1534.67
#2018-05-01|1528.74
#2018-05-02|1522.04
#2018-05-03|1513.92
#2018-05-04|1524.93
#2018-05-07|1541.11
#2018-05-08|1564.27
#2018-05-09|1566.19
#2018-05-10|1568.23
#2018-05-11|1577.67
#2018-05-14|1564.37
#2018-05-15|1553.14
#2018-05-16|1556.45
#2018-05-17|1565.78
#2018-05-18|1564.91
#2018-05-21|1576.89
#2018-05-22|1580.77
#2018-05-23|1564.40
#2018-05-24|1567.32
#2018-05-25|1560.55
#2018-05-28|1545.71
#2018-05-29|1524.18
#2018-05-30|1541.99
#2018-05-31|1534.93
#2018-06-01|1551.37
#2018-06-04|1568.81
#2018-06-05|1569.26
#2018-06-06|1562.21
#2018-06-07|1565.60
#2018-06-08|1566.75
#2018-06-11|1582.33
#2018-06-12|1576.48
#2018-06-13|1573.85
#2018-06-14|1612.76
#2018-06-15|1577.06
#2018-06-18|1565.51
#2018-06-19|1552.51
#2018-06-20|1557.67
#2018-06-21|1541.42
#2018-06-22|1543.99
#2018-06-25|1538.95
#2018-06-26|1546.39
#2018-06-27|1541.62
#2018-06-28|1497.01
#2018-06-29|1509.91
#2018-07-02|1505.65
#2018-07-03|1526.73
#2018-07-04|1545.08
#2018-07-05|1551.42
#2018-07-06|1563.11
#2018-07-09|1564.88
#2018-07-10|1563.49
#2018-07-11|1544.44
#2018-07-12|1545.47
#2018-07-13|1499.67
#2018-07-16|1483.68
#2018-07-17|1456.54
#2018-07-18|1500.56
#2018-07-19|1496.70
#2018-07-20|1499.87
#2018-07-23|1523.53
#2018-07-24|1530.79
#2018-07-25|1539.93
#2018-07-26|1556.24
#2018-07-27|1567.07
#2018-07-30|1574.17
#2018-07-31|1558.01
#2018-08-01|1561.33
#2018-08-02|1560.18
#2018-08-03|1561.69
#2018-08-06|1563.40
#2018-08-07|1560.24
#2018-08-08|1551.38
#2018-08-09|1549.03
#2018-08-10|1531.07
#2018-08-13|1521.41
#2018-08-14|1527.61
#2018-08-15|1510.90
#2018-08-16|1524.30
#2018-08-17|1522.36
#2018-08-20|1519.67
#2018-08-21|1517.82
#2018-08-22|1516.28
#2018-08-23|1520.94
#2018-08-24|1510.58
#2018-08-27|1497.88
#2018-08-28|1482.46
#2018-08-29|1484.78
#2018-08-30|1478.32
#2018-08-31|1471.51
#2018-09-03|1496.37
#2018-09-04|1481.25
#2018-09-05|1458.01
#2018-09-06|1457.42
#2018-09-07|1479.85
#2018-09-10|1485.58
#2018-09-11|1479.75
#2018-09-12|1482.77
#2018-09-13|1481.60
#2018-09-14|1478.37
#2018-09-17|1497.40
#2018-09-18|1501.57
#2018-09-19|1504.40
#2018-09-20|1508.17
#2018-09-21|1516.38
#2018-09-24|1505.48
#2018-09-25|1502.43
#2018-09-26|1493.91
#2018-09-27|1511.56
#2018-09-28|1488.93
#2018-10-01|1478.83
#2018-10-02|1472.49
#2018-10-03|1482.84
#2018-10-04|1473.16
#2018-10-05|1465.18
#2018-10-08|1463.81
#2018-10-09|1476.58
#2018-10-10|1493.04
#2018-10-11|1473.59
#2018-10-12|1466.14
#2018-10-15|1488.30
#2018-10-16|1518.42
#2018-10-17|1518.41
#2018-10-18|1514.94
#2018-10-19|1504.43
#2018-10-22|1498.64
#2018-10-23|1469.47
#2018-10-24|1486.45
#2018-10-25|1471.15
#2018-10-26|1446.17
#2018-10-29|1465.49
#2018-10-30|1461.84
#2018-10-31|1484.38
#2018-11-01|1497.52
#2018-11-02|1499.55
#2018-11-05|1533.63
#2018-11-06|1515.13
#2018-11-07|1534.23
#2018-11-08|1539.55
#2018-11-09|1532.68
#2018-11-12|1522.96
#2018-11-13|1523.13
#2018-11-14|1507.71
#2018-11-15|1509.59
#2018-11-16|1526.42
#2018-11-19|1521.13
#2018-11-20|1490.17
#2018-11-21|1507.28
#2018-11-22|1491.98
#2018-11-23|1496.85
#2018-11-26|1543.42
#2018-11-27|1548.82
#2018-11-28|1539.20
#2018-11-29|1529.22
#2018-11-30|1535.51
#2018-12-03|1547.49
#2018-12-04|1541.32
#2018-12-05|1552.10
#2018-12-06|1521.87
#2018-12-07|1535.39
#2018-12-10|1518.30
#2018-12-11|1552.30
#2018-12-12|1564.11
#2018-12-13|1556.91
#2018-12-14|1576.54
#2018-12-17|1589.62
#2018-12-18|1579.18
#2018-12-19|1584.95
#2018-12-20|1557.87
#2018-12-21|1557.03
#2018-12-24|1551.47
#2018-12-25|1551.47
#2018-12-26|1545.38
#2018-12-27|1515.12
#2018-12-28|1554.86
#2018-12-31|1571.15
#2019-01-01|1571.15
#2019-01-02|1567.31
#2019-01-03|1575.18
#2019-01-04|1598.44
#2019-01-07|1595.42
#2019-01-08|1601.55
#2019-01-09|1598.40
#2019-01-10|1606.14
#2019-01-11|1600.62
#2019-01-14|1579.61
#2019-01-15|1592.71
#2019-01-16|1586.78
#2019-01-17|1595.33
#2019-01-18|1612.81
#2019-01-21|1614.20
#2019-01-22|1606.63
#2019-01-23|1584.85
#2019-01-24|1586.42
#2019-01-25|1553.95
#2019-01-28|1542.14
#2019-01-29|1552.09
#2019-01-30|1536.82
#2019-01-31|1510.17
#2019-02-01|1507.14
#2019-02-04|1492.63
#2019-02-05|1514.26
#2019-02-06|1510.92
#2019-02-07|1496.97
#2019-02-08|1484.12
#2019-02-11|1505.33
#2019-02-12|1496.70
#2019-02-13|1516.60
#2019-02-14|1508.12
#2019-02-15|1509.75
#2019-02-18|1513.52
#2019-02-19|1502.95
#2019-02-20|1513.18
#2019-02-21|1527.77
#2019-02-22|1527.63
#2019-02-25|1526.48
#2019-02-26|1528.18
#2019-02-27|1533.70
#2019-02-28|1525.60
#2019-03-01|1524.38
#2019-03-04|1533.63
#2019-03-05|1539.21
#2019-03-06|1543.63
#2019-03-07|1552.89
#2019-03-08|1564.73
#2019-03-11|1573.71
#2019-03-12|1574.86
#2019-03-13|1577.29
#2019-03-14|1601.88
#2019-03-15|1619.47
#2019-03-18|1635.86
#2019-03-19|1636.63
#2019-03-20|1633.81
#2019-03-21|1639.25
#2019-03-22|1613.97
#2019-03-25|1611.14
#2019-03-26|1605.18
#2019-03-27|1609.70
#2019-03-28|1607.23
#2019-03-29|1607.32
#2019-04-01|1625.56
#2019-04-02|1617.67
#2019-04-03|1639.49
#2019-04-04|1623.36
#2019-04-05|1619.07
#2019-04-08|1615.53
#2019-04-09|1624.18
#2019-04-10|1639.67
#2019-04-11|1632.09
#2019-04-12|1624.41
#2019-04-15|1624.89
#2019-04-16|1620.58
#2019-04-17|1623.99
#2019-04-18|1616.74
#2019-04-19|1616.74
#2019-04-22|1614.68
#2019-04-23|1610.48
#2019-04-24|1601.40
#2019-04-25|1600.02
#2019-04-26|1611.64
#2019-04-29|1605.00
#2019-04-30|1589.64
#2019-05-01|1585.28
#2019-05-02|1581.51
#2019-05-03|1593.19
#2019-05-06|1579.85
#2019-05-07|1575.90
#2019-05-08|1586.16
#2019-05-09|1565.53
#2019-05-10|1582.58
#2019-05-13|1565.58
#2019-05-14|1585.71
#2019-05-15|1590.35
#2019-05-16|1607.85
#2019-05-17|1611.58
#2019-05-20|1611.47
#2019-05-21|1609.22
#2019-05-22|1612.19
#2019-05-23|1596.19
#2019-05-24|1609.50
#2019-05-27|1614.49
#2019-05-28|1617.38
#2019-05-29|1596.14
#2019-05-30|1602.81
#2019-05-31|1610.85
#2019-06-03|1614.65
#2019-06-04|1590.40
#2019-06-05|1610.37
#2019-06-06|1613.51
#2019-06-07|1627.52
#2019-06-10|1629.00
#2019-06-11|1617.36
#2019-06-12|1623.02
#2019-06-13|1635.64
#2019-06-14|1645.93
#2019-06-17|1641.21
#2019-06-18|1664.95
#2019-06-19|1656.97
#2019-06-20|1662.55
#2019-06-21|1663.70
#2019-06-24|1660.95
#2019-06-25|1673.01
#2019-06-26|1674.95
#2019-06-27|1664.65
#2019-06-28|1669.32
#2019-07-01|1681.89
#2019-07-02|1697.89
#2019-07-03|1710.99
#2019-07-04|1719.54
#2019-07-05|1710.73
#2019-07-08|1711.38
#2019-07-09|1712.81
#2019-07-10|1701.76
#2019-07-11|1705.37
#2019-07-12|1686.69
#2019-07-15|1685.26
#2019-07-16|1673.28
#2019-07-17|1677.12
#2019-07-18|1691.05
#2019-07-19|1689.71
#2019-07-22|1679.74
#2019-07-23|1680.93
#2019-07-24|1683.79
#2019-07-25|1673.96
#2019-07-26|1685.45
#2019-07-29|1703.66
#2019-07-30|1683.19
#2019-07-31|1682.75
#2019-08-01|1685.57
#2019-08-02|1672.76
#2019-08-05|1635.98
#2019-08-06|1641.91
#2019-08-07|1637.11
#2019-08-08|1649.14
#2019-08-09|1647.76
#2019-08-12|1643.37
#2019-08-13|1652.78
#2019-08-14|1637.36
#2019-08-15|1641.08
#2019-08-16|1660.61
#2019-08-19|1681.01
#2019-08-20|1665.12
#2019-08-21|1679.63
#2019-08-22|1662.50
#2019-08-23|1663.80
#2019-08-26|1673.60
#2019-08-27|1688.42
#2019-08-28|1683.83
#2019-08-29|1700.85
#2019-08-30|1705.70
#2019-09-02|1719.16
#2019-09-03|1721.01
#2019-09-04|1730.65
#2019-09-05|1723.54
#2019-09-06|1737.47
#2019-09-09|1712.72
#2019-09-10|1686.35
#2019-09-11|1694.97
#2019-09-12|1718.76
#2019-09-13|1711.35
#2019-09-16|1726.88
#2019-09-17|1720.45
#2019-09-18|1730.42
#2019-09-19|1747.90
#2019-09-20|1769.40
#2019-09-23|1753.44
#2019-09-24|1766.53
#2019-09-25|1754.89
#2019-09-26|1767.57
#2019-09-27|1769.42
#2019-09-30|1757.40
#2019-10-01|1734.92
#2019-10-02|1704.27
#2019-10-03|1695.85
#2019-10-04|1712.60
#2019-10-07|1717.70
#2019-10-08|1711.38
#2019-10-09|1714.01
#2019-10-10|1728.04
#2019-10-11|1727.05
#2019-10-14|1722.38
#2019-10-15|1729.00
#2019-10-16|1714.66
#2019-10-17|1708.93
#2019-10-18|1717.15
#2019-10-21|1731.82
#2019-10-22|1758.81
#2019-10-23|1778.35
#2019-10-24|1743.57
#2019-10-25|1754.12
#2019-10-28|1740.03
#2019-10-29|1712.82
#2019-10-30|1716.10
#2019-10-31|1725.24
#2019-11-01|1727.04
#2019-11-04|1730.31
#2019-11-05|1725.50
#2019-11-06|1726.26
#2019-11-07|1731.11
#2019-11-08|1732.62
#2019-11-11|1722.46
#2019-11-12|1736.63
#2019-11-13|1735.17
#2019-11-14|1723.35
#2019-11-15|1731.42
#2019-11-18|1738.72
#2019-11-19|1733.22
#2019-11-20|1736.01
#2019-11-21|1731.42
#2019-11-22|1731.58
#2019-11-25|1742.46
#2019-11-26|1745.95
#2019-11-27|1752.91
#2019-11-28|1748.89
#2019-11-29|1741.56
#2019-12-02|1707.14
#2019-12-03|1704.04
#2019-12-04|1727.01
#2019-12-05|1720.67
#2019-12-06|1734.56
#2019-12-09|1733.25
#2019-12-10|1721.01
#2019-12-11|1723.37
#2019-12-12|1718.06
#2019-12-13|1718.69
#2019-12-16|1748.59
#2019-12-17|1757.02
#2019-12-18|1726.52
#2019-12-19|1738.96
#2019-12-20|1755.94
#2019-12-23|1747.39
#2019-12-24|1748.81
#2019-12-25|1748.81
#2019-12-26|1747.39
#2019-12-27|1748.76
#2019-12-30|1731.63
#2019-12-31|1723.08
#2020-01-01|1723.08
#2020-01-02|1742.11
#2020-01-03|1736.07
#2020-01-06|1730.17
#2020-01-07|1735.47
#2020-01-08|1735.44
#2020-01-09|1751.30
#2020-01-10|1748.62
#2020-01-13|1742.26
#2020-01-14|1743.52
#2020-01-15|1717.71
#2020-01-16|1734.19
#2020-01-17|1754.46
#2020-01-20|1777.66
#2020-01-21|1784.04
#2020-01-22|1790.59
#2020-01-23|1785.33
#2020-01-24|1806.08
#2020-01-27|1771.91
#2020-01-28|1790.39
#2020-01-29|1812.62
#2020-01-30|1794.68
#2020-01-31|1789.16
#2020-02-03|1772.48
#2020-02-04|1783.94
#2020-02-05|1800.56
#2020-02-06|1811.07
#2020-02-07|1804.81
#2020-02-10|1795.74
#2020-02-11|1812.31
#2020-02-12|1827.82
#2020-02-13|1824.15
#2020-02-14|1831.87
#2020-02-17|1835.36
#2020-02-18|1845.26
#2020-02-19|1865.99
#2020-02-20|1873.00
#2020-02-21|1871.72
#2020-02-24|1822.81
#2020-02-25|1791.34
#2020-02-26|1798.88
#2020-02-27|1756.87
#2020-02-28|1690.53
#2020-03-02|1720.78
#2020-03-03|1752.35
#2020-03-04|1784.45
#2020-03-05|1782.73
#2020-03-06|1736.46
#2020-03-09|1636.73
#2020-03-10|1587.66
#2020-03-11|1556.66
#2020-03-12|1360.23
#2020-03-13|1351.14
#2020-03-16|1296.16
#2020-03-17|1452.78
#2020-03-18|1420.99
#2020-03-19|1477.30
#2020-03-20|1482.64
#2020-03-23|1466.55
#2020-03-24|1495.63
#2020-03-25|1516.66
#2020-03-26|1524.78
#2020-03-27|1504.84
#2020-03-30|1537.73
#2020-03-31|1576.90
#2020-04-01|1577.09
#2020-04-02|1617.31
#2020-04-03|1575.12
#2020-04-06|1553.97
#2020-04-07|1587.99
#2020-04-08|1586.94
#2020-04-09|1587.28
#2020-04-10|1587.28
#2020-04-13|1586.01
#2020-04-14|1622.47
#2020-04-15|1599.86
#2020-04-16|1585.04
#2020-04-17|1597.89
#2020-04-20|1586.00
#2020-04-21|1506.73
#2020-04-22|1540.06
#2020-04-23|1543.12
#2020-04-24|1548.75
#2020-04-27|1532.89
#2020-04-28|1565.48
#2020-04-29|1575.87
#2020-04-30|1554.16
#2020-05-01|1545.45
#2020-05-04|1503.40
#2020-05-05|1535.28
#2020-05-06|1499.69
#2020-05-07|1503.97
#2020-05-08|1534.03
#2020-05-11|1528.87
#2020-05-12|1549.58
#2020-05-13|1510.46
#2020-05-14|1470.57
#2020-05-15|1470.50
#2020-05-18|1514.74
#2020-05-19|1485.22
#2020-05-20|1489.51
#2020-05-21|1487.76
#2020-05-22|1476.90
#2020-05-25|1495.08
#2020-05-26|1504.91
#2020-05-27|1503.05
#2020-05-28|1543.99
#2020-05-29|1550.40
#2020-06-01|1574.43
#2020-06-02|1558.10
#2020-06-03|1585.81
#2020-06-04|1591.79
#2020-06-05|1598.57
#2020-06-08|1587.09
#2020-06-09|1565.56
#2020-06-10|1548.82
#2020-06-11|1499.56
#2020-06-12|1503.17
#2020-06-15|1506.96
#2020-06-16|1560.75
#2020-06-17|1546.74
#2020-06-18|1545.70
#2020-06-19|1542.70
#2020-06-22|1547.23
#2020-06-23|1573.33
#2020-06-24|1553.04
#2020-06-25|1578.25
#2020-06-26|1570.83
#2020-06-29|1586.93
#2020-06-30|1581.68
#2020-07-01|1598.17
#2020-07-02|1604.81
#2020-07-03|1598.00
#2020-07-06|1589.58
#2020-07-07|1583.74
#2020-07-08|1594.53
#2020-07-09|1582.34
#2020-07-10|1584.47
#2020-07-13|1610.97
#2020-07-14|1615.41
#2020-07-15|1629.18
#2020-07-16|1616.65
#2020-07-17|1697.87
#2020-07-20|1744.36
#2020-07-21|1753.53
#2020-07-22|1749.24
#2020-07-23|1747.45
#2020-07-24|1704.59
#2020-07-27|1704.42
#2020-07-28|1694.27
#2020-07-29|1692.08
#2020-07-30|1655.68
#2020-07-31|1713.18
#2020-08-03|1760.30
#2020-08-04|1765.28
#2020-08-05|1744.00
#2020-08-06|1729.73
#2020-08-07|1733.36
#2020-08-10|1736.33
#2020-08-11|1747.54
#2020-08-12|1773.75
#2020-08-13|1766.57
#2020-08-14|1735.17
#2020-08-17|1739.99
#2020-08-18|1727.38
#2020-08-19|1742.94
#2020-08-20|1729.41
#2020-08-21|1719.01
#2020-08-24|1742.24
#2020-08-25|1743.94
#2020-08-26|1761.58
#2020-08-27|1763.38
#2020-08-28|1728.28
#2020-08-31|1706.89
#2020-09-01|1696.13
#2020-09-02|1707.94
#2020-09-03|1660.16
#2020-09-04|1658.12
#2020-09-07|1662.22
#2020-09-08|1636.13
#2020-09-09|1659.86
#2020-09-10|1633.90
#2020-09-11|1631.84
#2020-09-14|1622.74
#2020-09-15|1633.89
#2020-09-16|1638.43
#2020-09-17|1642.71
#2020-09-18|1644.65
#2020-09-21|1594.22
#2020-09-22|1618.97
#2020-09-23|1620.69
#2020-09-24|1583.29
#2020-09-25|1579.30
#2020-09-28|1608.97
#2020-09-29|1627.48
#2020-09-30|1633.64
#2020-10-01|1609.36
#2020-10-02|1599.83
#2020-10-05|1617.39
#2020-10-06|1634.53
#2020-10-07|1616.33
#2020-10-08|1631.83
#2020-10-09|1649.92
#2020-10-12|1654.63
#2020-10-13|1661.85
#2020-10-14|1664.46
#2020-10-15|1642.75
#2020-10-16|1634.44
#2020-10-19|1669.39
#2020-10-20|1665.76
#2020-10-21|1709.26
#2020-10-22|1708.70
#2020-10-23|1713.06
#2020-10-26|1682.64
#2020-10-27|1670.35
#2020-10-28|1614.89
#2020-10-29|1540.23
#2020-10-30|1546.29
#2020-11-02|1556.49
#2020-11-03|1570.60
#2020-11-04|1600.51
#2020-11-05|1626.65
#2020-11-06|1609.58
#2020-11-09|1666.46
#2020-11-10|1627.17
#2020-11-11|1654.55
#2020-11-12|1662.24
#2020-11-13|1646.15
#2020-11-16|1673.21
#2020-11-17|1675.65
#2020-11-18|1681.44
#2020-11-19|1671.91
#2020-11-20|1692.93
#2020-11-23|1680.15
#2020-11-24|1700.63
#2020-11-25|1708.87
#2020-11-26|1707.12
#2020-11-27|1722.85
#2020-11-30|1694.65
#2020-12-01|1694.23
#2020-12-02|1681.49
#2020-12-03|1679.00
#2020-12-04|1676.13
#2020-12-07|1686.31
#2020-12-08|1708.20
#2020-12-09|1708.06
#2020-12-10|1700.53
#2020-12-11|1648.84
#2020-12-14|1648.83
#2020-12-15|1659.04
#2020-12-16|1651.08
#2020-12-17|1658.89
#2020-12-18|1654.99
#2020-12-21|1612.03
#2020-12-22|1618.79
#2020-12-23|1630.49
#2020-12-24|1634.10
#2020-12-25|1634.10
#2020-12-28|1632.81
#2020-12-29|1651.22
#2020-12-30|1631.88
#2020-12-31|1634.12
#2021-01-01|1634.12
#2021-01-04|1649.39
#2021-01-05|1655.14
#2021-01-06|1654.85
#2021-01-07|1653.97
#2021-01-08|1653.56
#2021-01-11|1649.01
#2021-01-12|1657.69
#2021-01-13|1650.67
#2021-01-14|1679.62
#2021-01-15|1679.54
#2021-01-18|1678.23
#2021-01-19|1669.84
#2021-01-20|1708.73
#2021-01-21|1700.25
#2021-01-22|1692.70
#2021-01-25|1759.79
#2021-01-26|1764.83
#2021-01-27|1833.93
#2021-01-28|1758.09
#2021-01-29|1812.24
#2021-02-01|1816.21
#2021-02-02|1791.77
#2021-02-03|1822.94
#2021-02-04|1826.64
#2021-02-05|1805.59
#2021-02-08|1796.58
#2021-02-09|1802.17
#2021-02-10|1796.98
#2021-02-11|1795.20
#2021-02-12|1805.59
#2021-02-15|1809.92
#2021-02-16|1791.62
#2021-02-17|1777.32
#2021-02-18|1770.26
#2021-02-19|1755.23
#2021-02-22|1738.27
#2021-02-23|1712.96
#2021-02-24|1709.98
#2021-02-25|1744.21
#2021-02-26|1702.11
#2021-03-01|1738.32
#2021-03-02|1746.00
#2021-03-03|1723.62
#2021-03-04|1705.05
#2021-03-05|1686.79
#2021-03-08|1728.32
#2021-03-09|1750.61
#2021-03-10|1774.68
#2021-03-11|1817.50
#2021-03-12|1817.07
#2021-03-15|1843.97
#2021-03-16|1861.31
#2021-03-17|1844.54
#2021-03-18|1814.61
#2021-03-19|1806.44
#2021-03-22|1816.73
#2021-03-23|1840.14
#2021-03-24|1823.39
#2021-03-25|1818.89
#2021-03-26|1841.79
#2021-03-29|1838.74
#2021-03-30|1822.77
#2021-03-31|1828.35
#2021-04-01|1844.78
#2021-04-02|1844.78
#2021-04-05|1842.55
#2021-04-06|1847.69
#2021-04-07|1855.66
#2021-04-08|1877.62
#2021-04-09|1885.63
#2021-04-12|1870.99
#2021-04-13|1873.32
#2021-04-14|1859.69
#2021-04-15|1864.37
#2021-04-16|1881.96
#2021-04-19|1868.19
#2021-04-20|1842.56
#2021-04-21|1878.48
#2021-04-22|1884.13
#2021-04-23|1861.29
#2021-04-26|1863.00
#2021-04-27|1852.19
#2021-04-28|1859.64
#2021-04-29|1878.32
#2021-04-30|1880.78
#2021-05-03|1907.16
#2021-05-04|1866.42
#2021-05-05|1901.21
#2021-05-06|1904.10
#2021-05-07|1947.29
#2021-05-10|1928.33
#2021-05-11|1880.12
#2021-05-12|1880.12
#2021-05-13|1879.98
#2021-05-14|1882.73
#2021-05-17|1890.97
#2021-05-18|1911.53
#2021-05-19|1894.48
#2021-05-20|1923.89
#2021-05-21|1930.94
#2021-05-24|1913.99
#2021-05-25|1906.21
#2021-05-26|1891.88
#2021-05-27|1899.16
#2021-05-28|1921.77
#2021-05-31|1900.66
#2021-06-01|1899.66
#2021-06-02|1922.97
#2021-06-03|1934.09
#2021-06-04|1934.20
#2021-06-07|1933.01
#2021-06-08|1947.14
#2021-06-09|1943.39
#2021-06-10|1940.17
#2021-06-11|1948.27
#2021-06-14|1948.22
#2021-06-15|1940.45
#2021-06-16|1937.33
#2021-06-17|1931.77
#2021-06-18|1901.92
#2021-06-21|1909.25
#2021-06-22|1921.11
#2021-06-23|1886.19
#2021-06-24|1900.70
#2021-06-25|1898.38
#2021-06-28|1936.26
#2021-06-29|1941.91
#2021-06-30|1938.74
#2021-07-01|1952.90
#2021-07-02|1968.89
#2021-07-05|1979.05
#2021-07-06|1982.25
#2021-07-07|1992.15
#2021-07-08|1982.20
#2021-07-09|1994.37
#2021-07-12|2003.48
#2021-07-13|2062.91
#2021-07-14|2073.30
#2021-07-15|2052.68
#2021-07-16|2002.15
#2021-07-19|1959.02
#2021-07-20|1969.00
#2021-07-21|1982.23
#2021-07-22|1973.80
#2021-07-23|1984.72
#2021-07-26|1984.09
#2021-07-27|1959.48
#2021-07-28|1965.56
#2021-07-29|1987.21
#2021-07-30|1981.64
#2021-08-02|2000.93
#2021-08-03|2004.46
#2021-08-04|2009.36
#2021-08-05|2000.95
#2021-08-06|1999.47
#2021-08-09|2001.41
#2021-08-10|2001.63
#2021-08-11|2002.57
#2021-08-12|2002.84
#2021-08-13|2009.73
#2021-08-16|1995.82
#2021-08-17|2004.83
#2021-08-18|2002.52
#2021-08-19|1971.51
#2021-08-20|1985.26
#2021-08-23|2005.99
#2021-08-24|2010.90
#2021-08-25|2020.26
#2021-08-26|2021.00
#2021-08-27|2019.40
#2021-08-30|2022.98
#2021-08-31|1999.36
#2021-09-01|2006.24
#2021-09-02|2024.03
#2021-09-03|2012.32
#2021-09-06|2019.01
#2021-09-07|2024.10
#2021-09-08|1999.65
#2021-09-09|2009.34
#2021-09-10|1992.99
#2021-09-13|1987.05
#2021-09-14|1978.83
#2021-09-15|1955.42
#2021-09-16|1956.36
#2021-09-17|1927.27
#2021-09-20|1898.81
#2021-09-21|1895.93
#2021-09-22|1921.87
#2021-09-23|1952.17
#2021-09-24|1958.88
#2021-09-27|1961.42
#2021-09-28|1917.49
#2021-09-29|1920.17
#2021-09-30|1942.60
#2021-10-01|1929.24
#2021-10-04|1935.80
#2021-10-05|1968.16
#2021-10-06|1953.28
#2021-10-07|1992.61
#2021-10-08|1999.21
#2021-10-11|2015.36
#2021-10-12|2019.86
#2021-10-13|2041.39
#2021-10-14|2061.31
#2021-10-15|2069.46
#2021-10-18|2065.48
#2021-10-19|2022.24
#2021-10-20|2017.35
#2021-10-21|2022.58
#2021-10-22|2006.67
#2021-10-25|1966.83
#2021-10-26|1969.46
#2021-10-27|1970.50
#2021-10-28|1956.52
#2021-10-29|1945.54
#2021-11-01|1950.38
#2021-11-02|1930.58
#2021-11-03|1964.26
#2021-11-04|1970.65
#2021-11-05|1982.89
#2021-11-08|1995.55
#2021-11-09|1996.29
#2021-11-10|1994.31
#2021-11-11|1992.10
#2021-11-12|1991.78
#2021-11-15|1978.34
#2021-11-16|1977.33
#2021-11-17|2009.84
#2021-11-18|1988.07
#2021-11-19|2017.69
#2021-11-22|1990.29
#2021-11-23|1963.05
#2021-11-24|1996.99
#2021-11-25|2009.83
#2021-11-26|1924.21
#2021-11-29|1955.67
#2021-11-30|1927.10
#2021-12-01|1961.85
#2021-12-02|1939.13
#2021-12-03|1915.94
#2021-12-06|1945.02
#2021-12-07|1990.78
#2021-12-08|1961.89
#2021-12-09|1979.95
#2021-12-10|1983.94
#2021-12-13|1976.77
#2021-12-14|1969.84
#2021-12-15|1979.64
#2021-12-16|1988.32
#2021-12-17|1994.40
#2021-12-20|1961.15
#2021-12-21|1978.37
#2021-12-22|1991.40
#2021-12-23|2027.77
#2021-12-24|2025.50
#2021-12-27|2045.48
#2021-12-28|2059.39
#2021-12-29|2052.37
#2021-12-30|2055.95
#2021-12-31|2050.57
#2022-01-03|2061.53
#2022-01-04|2064.59
#2022-01-05|2065.94
#2022-01-06|2059.22
#2022-01-07|2025.09
#2022-01-10|2023.51
#2022-01-11|2033.08
#2022-01-12|2038.85
#2022-01-13|2019.39
#2022-01-14|1994.31
#2022-01-17|2008.02
#2022-01-18|2011.21
#2022-01-19|2008.60
#2022-01-20|2025.25
#2022-01-21|1983.19
#2022-01-24|1906.52
#2022-01-25|1986.99
#2022-01-26|2015.86
#2022-01-27|2047.15
#2022-01-28|2036.07
#2022-01-31|2080.06
#2022-02-01|2095.28
#2022-02-02|2097.65
#2022-02-03|2090.67
#2022-02-04|2046.35
#2022-02-07|2069.94
#2022-02-08|2065.96
#2022-02-09|2087.47
#2022-02-10|2064.91
#2022-02-11|2061.64
#2022-02-14|2008.77
#2022-02-15|2040.71
#2022-02-16|1951.08
#2022-02-17|1930.52
#2022-02-18|1893.35
#2022-02-21|1866.54
#2022-02-22|1870.52
#2022-02-23|1851.89
#2022-02-24|1793.23
#2022-02-25|1854.90
#2022-02-28|1806.26
#2022-03-01|1761.36
#2022-03-02|1723.45
#2022-03-03|1692.21
#2022-03-04|1681.82
#2022-03-07|1644.53
#2022-03-08|1655.19
#2022-03-09|1710.44
#2022-03-10|1712.25
#2022-03-11|1731.17
#2022-03-14|1781.50
#2022-03-15|1778.87
#2022-03-16|1826.93
#2022-03-17|1834.31
#2022-03-18|1840.10
#2022-03-21|1852.13
#2022-03-22|1855.30
#2022-03-23|1840.11
#2022-03-24|1860.65
#2022-03-25|1868.30
#2022-03-28|1879.79
#2022-03-29|1903.07
#2022-03-30|1926.45
#2022-03-31|1911.36
#2022-04-01|1948.75
#2022-04-04|1962.02
#2022-04-05|1981.96
#2022-04-06|1957.63
#2022-04-07|1962.20
#2022-04-08|1992.32
#2022-04-11|1967.77
#2022-04-12|1965.83
#2022-04-13|1966.52
#2022-04-14|1944.38
#2022-04-15|1944.38
#2022-04-18|1938.70
#2022-04-19|1923.80
#2022-04-20|1934.45
#2022-04-21|1927.24
#2022-04-22|1909.50
#2022-04-25|1894.79
#2022-04-26|1903.59
#2022-04-27|1916.38
#2022-04-28|1879.72
#2022-04-29|1904.02
#2022-05-02|1884.08
#2022-05-03|1923.49
#2022-05-04|1910.09
#2022-05-05|1884.99
#2022-05-06|1839.95
#2022-05-09|1783.34
#2022-05-10|1797.20
#2022-05-11|1820.39
#2022-05-12|1811.95
#2022-05-13|1848.38
#2022-05-16|1863.22
#2022-05-17|1877.24
#2022-05-18|1854.32
#2022-05-19|1819.28
#2022-05-20|1826.18
#2022-05-23|1843.59
#2022-05-24|1810.60
#2022-05-25|1818.20
#2022-05-26|1814.72
#2022-05-27|1864.89
#2022-05-30|1864.18
#2022-05-31|1835.50
#2022-06-01|1837.26
#2022-06-02|1852.85
#2022-06-03|1854.96
#2022-06-06|1861.54
#2022-06-07|1855.50
#2022-06-08|1847.00
#2022-06-09|1835.51
#2022-06-10|1774.64
#2022-06-13|1756.30
#2022-06-14|1755.29
#2022-06-15|1761.35
#2022-06-16|1722.24
#2022-06-17|1728.54
#2022-06-20|1753.37
#2022-06-21|1759.37
#2022-06-22|1769.13
#2022-06-23|1751.09
#2022-06-24|1754.53
#2022-06-27|1806.86
#2022-06-28|1808.29
#2022-06-29|1783.79
#2022-06-30|1748.87
#2022-07-01|1757.23
#2022-07-04|1766.90
#2022-07-05|1741.86
#2022-07-06|1766.99
#2022-07-07|1807.38
#2022-07-08|1817.36
#2022-07-11|1802.68
#2022-07-12|1826.10
#2022-07-13|1814.69
#2022-07-14|1748.54
#2022-07-15|1762.01
#2022-07-18|1777.81
#2022-07-19|1769.86
#2022-07-20|1770.77
#2022-07-21|1834.51
#2022-07-22|1827.76
#2022-07-25|1841.76
#2022-07-26|1840.30
#2022-07-27|1849.03
#2022-07-28|1864.02
#2022-07-29|1875.55
#2022-08-01|1885.55
#2022-08-02|1870.88
#2022-08-03|1867.32
#2022-08-04|1881.13
#2022-08-05|1874.79
#2022-08-08|1873.22
#2022-08-09|1856.78
#2022-08-10|1868.45
#2022-08-11|1867.66
#2022-08-12|1856.04
#2022-08-15|1841.78
#2022-08-16|1871.22
#2022-08-17|1846.29
#2022-08-18|1875.88
#2022-08-19|1871.96
#2022-08-22|1852.75
#2022-08-23|1845.31
#2022-08-24|1844.34
#2022-08-25|1858.32
#2022-08-26|1829.34
#2022-08-29|1794.10
#2022-08-30|1803.28
#2022-08-31|1830.29
#2022-09-01|1806.81
#2022-09-02|1827.96
#2022-09-05|1801.66
#2022-09-06|1809.45
#2022-09-07|1798.28
#2022-09-08|1782.20
#2022-09-09|1806.75
#2022-09-12|1817.34
#2022-09-13|1798.89
#2022-09-14|1764.53
#2022-09-15|1730.23
#2022-09-16|1685.98
#2022-09-19|1675.33
#2022-09-20|1647.35
#2022-09-21|1652.12
#2022-09-22|1615.26
#2022-09-23|1577.87
#2022-09-26|1572.84
#2022-09-27|1585.48
#2022-09-28|1588.43
#2022-09-29|1547.87
#2022-09-30|1560.40
#2022-10-03|1598.27
#2022-10-04|1635.55
#2022-10-05|1612.14
#2022-10-06|1609.90
#2022-10-07|1586.40
#2022-10-10|1576.91
#2022-10-11|1576.69
#2022-10-12|1581.94
#2022-10-13|1596.33
#2022-10-14|1616.98
#2022-10-17|1639.04
#2022-10-18|1657.71
#2022-10-19|1644.10
#2022-10-20|1527.72
#2022-10-21|1476.34
#2022-10-24|1485.12
#2022-10-25|1519.16
#2022-10-26|1528.62
#2022-10-27|1524.22
#2022-10-28|1542.32
#2022-10-31|1551.09
#2022-11-01|1551.58
#2022-11-02|1552.42
#2022-11-03|1522.60
#2022-11-04|1533.99
#2022-11-07|1543.76
#2022-11-08|1560.36
#2022-11-09|1547.98
#2022-11-10|1585.91
#2022-11-11|1599.39
#2022-11-14|1608.31
#2022-11-15|1613.78
#2022-11-16|1586.98
#2022-11-17|1575.28
#2022-11-18|1601.21
#2022-11-21|1596.84
#2022-11-22|1598.77
#2022-11-23|1613.94
#2022-11-24|1623.52
#2022-11-25|1628.81
#2022-11-28|1601.41
#2022-11-29|1584.20
#2022-11-30|1594.06
#2022-12-01|1645.54
#2022-12-02|1655.22
#2022-12-05|1639.64
#2022-12-06|1625.31
#2022-12-07|1608.15
#2022-12-08|1614.90
#2022-12-09|1630.14
#2022-12-12|1624.15
#2022-12-13|1639.67
#2022-12-14|1633.15
#2022-12-15|1577.20
#2022-12-16|1503.55
#2022-12-19|1506.48
#2022-12-20|1490.95
#2022-12-21|1509.36
#2022-12-22|1496.11
#2022-12-23|1499.90
#2022-12-26|1499.90
#2022-12-27|1507.29
#2022-12-28|1496.33
#2022-12-29|1516.37
#2022-12-30|1493.58
#2023-01-02|1524.80
#2023-01-03|1525.61
#2023-01-04|1534.08
#2023-01-05|1530.16
#2023-01-06|1533.09
#2023-01-09|1562.93
#2023-01-10|1546.54
#2023-01-11|1547.55
#2023-01-12|1581.81
#2023-01-13|1569.12
#2023-01-16|1572.05
#2023-01-17|1552.94
#2023-01-18|1555.47
#2023-01-19|1526.36
#2023-01-20|1497.42
#2023-01-23|1521.80
#2023-01-24|1510.45
#2023-01-25|1499.19
#2023-01-26|1522.83
#2023-01-27|1533.34
#2023-01-30|1531.48
#2023-01-31|1510.95
#2023-02-01|1519.51
#2023-02-02|1561.90
#2023-02-03|1536.24
#2023-02-06|1511.55
#2023-02-07|1512.63
#2023-02-08|1521.22
#2023-02-09|1537.86
#2023-02-10|1523.92
#2023-02-13|1530.25
#2023-02-14|1542.71
#2023-02-15|1545.95
#2023-02-16|1549.30
#2023-02-17|1549.39
#2023-02-20|1554.83
#2023-02-21|1546.90
#2023-02-22|1549.22
#2023-02-23|1543.39
#2023-02-24|1533.54
#2023-02-27|1555.25
#2023-02-28|1541.46
#2023-03-01|1522.78
#2023-03-02|1530.36
#2023-03-03|1575.80
#2023-03-06|1571.82
#2023-03-07|1555.95
#2023-03-08|1563.89
#2023-03-09|1566.81
#2023-03-10|1540.08
#2023-03-13|1526.62
#2023-03-14|1534.03
#2023-03-15|1500.29
#2023-03-16|1502.23
#2023-03-17|1500.02
#2023-03-20|1516.85
#2023-03-21|1518.89
#2023-03-22|1514.56
#2023-03-23|1514.88
#2023-03-24|1500.10
#2023-03-27|1518.71
#2023-03-28|1503.30
#2023-03-29|1519.57
#2023-03-30|1548.35
#2023-03-31|1570.86
#2023-04-03|1560.92
#2023-04-04|1564.55
#2023-04-05|1567.44
#2023-04-06|1579.06
#2023-04-07|1579.06
#2023-04-10|1575.24
#2023-04-11|1580.82
#2023-04-12|1576.15
#2023-04-13|1575.35
#2023-04-14|1585.69
#2023-04-17|1586.17
#2023-04-18|1536.89
#2023-04-19|1528.32
#2023-04-20|1474.58
#2023-04-21|1470.89
#2023-04-24|1469.76
#2023-04-25|1462.70
#2023-04-26|1476.49
#2023-04-27|1472.92
#2023-04-28|1492.80
#2023-05-01|1492.24
#2023-05-02|1460.02
#2023-05-03|1458.85
#2023-05-04|1449.72
#2023-05-05|1471.22
#2023-05-08|1471.27
#2023-05-09|1462.28
#2023-05-10|1454.82
#2023-05-11|1443.93
#2023-05-12|1446.73
#2023-05-15|1461.90
#2023-05-16|1442.38
#2023-05-17|1431.43
#2023-05-18|1426.84
#2023-05-19|1451.70
#2023-05-22|1447.06
#2023-05-23|1449.12
#2023-05-24|1426.32
#2023-05-25|1419.12
#2023-05-26|1438.89
#2023-05-29|1433.04
#2023-05-30|1422.40
#2023-05-31|1411.28
#2023-06-01|1413.69
#2023-06-02|1417.39
#2023-06-05|1413.12
#2023-06-06|1405.86
#2023-06-07|1403.04
#2023-06-08|1389.58
#2023-06-09|1396.20
#2023-06-12|1396.96
#2023-06-13|1409.72
#2023-06-14|1413.15
#2023-06-15|1412.64
#2023-06-16|1423.58
#2023-06-19|1403.78
#2023-06-20|1392.22
#2023-06-21|1365.26
#2023-06-22|1343.88
#2023-06-23|1345.44
#2023-06-26|1350.49
#2023-06-27|1350.57
#2023-06-28|1366.62
#2023-06-29|1380.93
#2023-06-30|1383.94
#2023-07-03|1395.44
#2023-07-04|1400.91
#2023-07-05|1387.60
#2023-07-06|1373.37
#2023-07-07|1378.22
#2023-07-10|1367.46
#2023-07-11|1377.60
#2023-07-12|1405.80
#2023-07-13|1419.30
#2023-07-14|1326.06
#2023-07-17|1302.60
#2023-07-18|1299.85
#2023-07-19|1313.41
#2023-07-20|1325.31
#2023-07-21|1319.77
#2023-07-24|1337.43
#2023-07-25|1339.85
#2023-07-26|1334.03
#2023-07-27|1332.54
#2023-07-28|1324.61
#2023-07-31|1306.13
#2023-08-01|1300.65
#2023-08-02|1291.21
#2023-08-03|1280.22
#2023-08-04|1291.45
#2023-08-07|1282.18
#2023-08-08|1274.21
#2023-08-09|1283.58
#2023-08-10|1302.22
#2023-08-11|1278.87
#2023-08-14|1284.54
#2023-08-15|1266.47
#2023-08-16|1256.49
#2023-08-17|1258.62
#2023-08-18|1256.49
#2023-08-21|1247.97
#2023-08-22|1258.77
#2023-08-23|1262.01
#2023-08-24|1251.08
#2023-08-25|1250.16
#2023-08-28|1267.20
#2023-08-29|1293.49
#2023-08-30|1294.85
#2023-08-31|1303.37
#2023-09-01|1310.18
#2023-09-04|1309.99
#2023-09-05|1315.63
#2023-09-06|1321.93
#2023-09-07|1318.36
#2023-09-08|1309.97
#2023-09-11|1312.41
#2023-09-12|1305.75
#2023-09-13|1293.97
#2023-09-14|1308.57
#2023-09-15|1300.31
#2023-09-18|1298.68
#2023-09-19|1310.59
#2023-09-20|1329.00
#2023-09-21|1316.34
#2023-09-22|1315.89
#2023-09-25|1296.08
#2023-09-26|1281.51
#2023-09-27|1270.60
#2023-09-28|1272.60
#2023-09-29|1297.44
#2023-10-02|1279.69
#2023-10-03|1278.57
#2023-10-04|1264.50
#2023-10-05|1258.88
#2023-10-06|1263.81
#2023-10-09|1270.09
#2023-10-10|1298.45
#2023-10-11|1296.80
#2023-10-12|1295.62
#2023-10-13|1284.02
#2023-10-16|1292.90
#2023-10-17|1254.20
#2023-10-18|1244.05
#2023-10-19|1216.88
#2023-10-20|1207.58
#2023-10-23|1196.93
#2023-10-24|1190.48
#2023-10-25|1188.04
#2023-10-26|1188.06
#2023-10-27|1188.37
#2023-10-30|1178.18
#2023-10-31|1197.64
#2023-11-01|1192.38
#2023-11-02|1213.15
#2023-11-03|1237.30
#2023-11-06|1240.13
#2023-11-07|1240.00
#2023-11-08|1240.08
#2023-11-09|1248.14
#2023-11-10|1233.78
#2023-11-13|1239.18
#2023-11-14|1263.47
#2023-11-15|1270.83
#2023-11-16|1251.93
#2023-11-17|1263.76
#2023-11-20|1270.83
#2023-11-21|1261.60
#2023-11-22|1262.85
#2023-11-23|1266.89
#2023-11-24|1271.27
#2023-11-27|1272.02
#2023-11-28|1267.82
#2023-11-29|1275.68
#2023-11-30|1263.08
#2023-12-01|1273.45
#2023-12-04|1267.37
#2023-12-05|1266.69
#2023-12-06|1280.29
#2023-12-07|1290.45
#2023-12-08|1312.86
#2023-12-11|1306.49
#2023-12-12|1320.56
#2023-12-13|1302.04
#2023-12-14|1343.62
#2023-12-15|1331.26
#2023-12-18|1326.55
#2023-12-19|1337.45
#2023-12-20|1355.71
#2023-12-21|1343.53
#2023-12-22|1367.83
#2023-12-25|1367.83
#2023-12-26|1365.52
#2023-12-27|1372.25
#2023-12-28|1368.49
#2023-12-29|1359.86
#2024-01-01|1359.86
#2024-01-02|1381.99
#2024-01-03|1365.40
#2024-01-04|1384.37
#2024-01-05|1386.06
#2024-01-08|1391.79
#2024-01-09|1389.68
#2024-01-10|1389.28
#2024-01-11|1384.50
#2024-01-12|1401.54
#2024-01-15|1400.70
#2024-01-16|1395.44
#2024-01-17|1376.18
#2024-01-18|1384.20
#2024-01-19|1353.09
#2024-01-22|1352.08
#2024-01-23|1374.16
#2024-01-24|1352.28
#2024-01-25|1400.99
#2024-01-26|1407.80
#2024-01-29|1397.94
#2024-01-30|1368.55
#2024-01-31|1361.39
#2024-02-01|1351.48
#2024-02-02|1338.48
#2024-02-05|1328.76
#2024-02-06|1329.47
#2024-02-07|1321.01
#2024-02-08|1330.07
#2024-02-09|1327.35
#2024-02-12|1338.28
#2024-02-13|1307.35
#2024-02-14|1305.00
#2024-02-15|1319.99
#2024-02-16|1322.45
#2024-02-19|1327.20
#2024-02-20|1328.94
#2024-02-21|1317.09
#2024-02-22|1330.34
#2024-02-23|1332.75
#2024-02-26|1327.29
#2024-02-27|1338.50
#2024-02-28|1334.57
#2024-02-29|1337.18
#2024-03-01|1341.02
#2024-03-04|1340.73
#2024-03-05|1333.21
#2024-03-06|1348.34
#2024-03-07|1352.40
#2024-03-08|1351.32
#2024-03-11|1349.83
#2024-03-12|1360.26
#2024-03-13|1364.46
#2024-03-14|1366.99
#2024-03-15|1376.25
#2024-03-18|1332.15
#2024-03-19|1335.68
#2024-03-20|1339.77
#2024-03-21|1353.24
#2024-03-22|1356.33
#2024-03-25|1351.10
#2024-03-26|1360.67
#2024-03-27|1363.87
#2024-03-28|1355.68
#2024-03-29|1355.68
#2024-04-01|1351.79
#2024-04-02|1349.59
#2024-04-03|1363.44
#2024-04-04|1370.52
#2024-04-05|1343.17
#2024-04-08|1347.14
#2024-04-09|1347.42
#2024-04-10|1337.09
#2024-04-11|1333.00
#2024-04-12|1325.17
#2024-04-15|1320.88
#2024-04-16|1313.23
#2024-04-17|1312.79
#2024-04-18|1344.49
#2024-04-19|1370.68
#2024-04-22|1411.60
#2024-04-23|1415.41
#2024-04-24|1404.25
#2024-04-25|1383.11
#2024-04-26|1391.57
#2024-04-29|1390.36
#2024-04-30|1375.53
#2024-05-01|1376.02
#2024-05-02|1373.52
#2024-05-03|1388.14
#2024-05-06|1398.17
#2024-05-07|1399.91
#2024-05-08|1404.38
#2024-05-09|1405.01
#2024-05-10|1413.73
#2024-05-13|1423.49
#2024-05-14|1464.64
#2024-05-15|1446.69
#2024-05-16|1463.09
#2024-05-17|1470.15
#2024-05-20|1471.06
#2024-05-21|1470.02
#2024-05-22|1490.74
#2024-05-23|1481.19
#2024-05-24|1478.08
#2024-05-27|1484.37
#2024-05-28|1487.19
#2024-05-29|1463.17
#2024-05-30|1495.46
#2024-05-31|1512.95
#2024-06-03|1530.68
#2024-06-04|1529.37
#2024-06-05|1536.66
#2024-06-06|1535.71
#2024-06-07|1532.45
#2024-06-10|1526.94
#2024-06-11|1511.17
#2024-06-12|1526.01
#2024-06-13|1492.93
#2024-06-14|1473.62
#2024-06-17|1475.32
#2024-06-18|1493.01
#2024-06-19|1485.83
#2024-06-20|1498.32
#2024-06-21|1494.59
#2024-06-24|1527.65
#2024-06-25|1516.05
#2024-06-26|1510.96
#2024-06-27|1516.34
#2024-06-28|1534.57
#2024-07-01|1556.90
#2024-07-02|1537.56
#2024-07-03|1539.00
#2024-07-04|1532.09
#2024-07-05|1534.40
#2024-07-08|1546.13
#2024-07-09|1534.83
#2024-07-10|1548.40
#2024-07-11|1551.04
#2024-07-12|1574.09
#2024-07-15|1550.89
#2024-07-16|1552.16
#2024-07-17|1556.57
#2024-07-18|1555.19
#2024-07-19|1537.06
#2024-07-22|1557.72
#2024-07-23|1553.60
#2024-07-24|1547.42
#2024-07-25|1571.67
#2024-07-26|1576.98
#2024-07-29|1584.19
#2024-07-30|1615.09
#2024-07-31|1609.77
#2024-08-01|1620.40
#2024-08-02|1598.24
#2024-08-05|1543.18
#2024-08-06|1546.48
#2024-08-07|1576.59
#2024-08-08|1575.92
#2024-08-09|1577.38
#2024-08-12|1586.44
#2024-08-13|1598.77
#2024-08-14|1605.25
#2024-08-15|1626.72
#2024-08-16|1631.45
#2024-08-19|1645.30
#2024-08-20|1643.05
#2024-08-21|1641.30
#2024-08-22|1651.62
#2024-08-23|1665.99
#2024-08-26|1674.15
#2024-08-27|1675.63
#2024-08-28|1684.49
#2024-08-29|1709.35
#2024-08-30|1718.86
#2024-09-02|1725.01
#2024-09-03|1723.59
#2024-09-04|1720.11
#2024-09-05|1723.43
#2024-09-06|1702.98
#2024-09-09|1709.35
#2024-09-10|1701.76
#2024-09-11|1690.48
#2024-09-12|1695.97
#2024-09-13|1709.43
#2024-09-16|1707.78
#2024-09-17|1708.20
#2024-09-18|1703.73
#2024-09-19|1713.77
#2024-09-20|1723.36
#2024-09-23|1738.74
#2024-09-24|1750.25
#2024-09-25|1758.92
#2024-09-26|1762.29
#2024-09-27|1741.53
#2024-09-30|1727.63
#2024-10-01|1726.90
#2024-10-02|1736.65
#2024-10-03|1716.59
#2024-10-04|1728.33
#2024-10-07|1727.84
#2024-10-08|1738.32
#2024-10-09|1753.09
#2024-10-10|1745.21
#2024-10-11|1736.41
#2024-10-14|1745.47
#2024-10-15|1815.70
#2024-10-16|1822.04
#2024-10-17|1801.74
#2024-10-18|1840.71
#2024-10-21|1850.64
#2024-10-22|1838.71
#2024-10-23|1838.90
#2024-10-24|1859.09
#2024-10-25|1860.86
#2024-10-28|1879.70
#2024-10-29|1886.93
#2024-10-30|1849.83
#2024-10-31|1821.98
#2024-11-01|1839.13
#2024-11-04|1829.83
#2024-11-05|1815.87
#2024-11-06|1806.92
#2024-11-07|1803.57
#2024-11-08|1797.90
#2024-11-11|1816.16
#2024-11-12|1783.74
#2024-11-13|1785.58
#2024-11-14|1804.04
#2024-11-15|1789.23
#2024-11-18|1794.14
#2024-11-19|1770.75
#2024-11-20|1772.89
#2024-11-21|1765.79
#2024-11-22|1795.90
#2024-11-25|1797.90
#2024-11-26|1791.33
#2024-11-27|1787.82
#2024-11-28|1793.33
#2024-11-29|1781.60
#2024-12-02|1796.61
#2024-12-03|1802.65
#2024-12-04|1804.65
#2024-12-05|1827.27
#2024-12-06|1819.14
#2024-12-09|1834.32
#2024-12-10|1819.29
#2024-12-11|1811.99
#2024-12-12|1816.25
#2024-12-13|1815.05
#2024-12-16|1827.59
#2024-12-17|1812.13
#2024-12-18|1823.39
#2024-12-19|1810.41
#2024-12-20|1798.88
#2024-12-23|1802.67
#2024-12-24|1796.89
#2024-12-25|1796.89
#2024-12-26|1800.07
#2024-12-27|1823.25
#2024-12-30|1818.59
#2024-12-31|1820.74
#2025-01-01|1820.74
#2025-01-02|1846.71
#2025-01-03|1839.26
#2025-01-06|1836.18
#2025-01-07|1860.04
#2025-01-08|1852.56
#2025-01-09|1857.31
#2025-01-10|1840.58
#2025-01-13|1811.49
#2025-01-14|1831.35
#2025-01-15|1889.23
#2025-01-16|1877.37
#2025-01-17|1896.29
#2025-01-20|1897.42
#2025-01-21|1905.92
#2025-01-22|1913.98
#2025-01-23|1931.54
#2025-01-24|1820.66
#2025-01-27|1835.67
#2025-01-28|1831.57
#2025-01-29|1846.59
#2025-01-30|1880.87
#2025-01-31|1861.58
#2025-02-03|1864.06
#2025-02-04|1865.87
#2025-02-05|1888.04
#2025-02-06|1901.87
#2025-02-07|1908.42
#2025-02-10|1923.55
#2025-02-11|1926.01
#2025-02-12|1936.03
#2025-02-13|1944.80
#2025-02-14|1942.70
#2025-02-17|1948.39
#2025-02-18|1953.38
#2025-02-19|1933.10
#2025-02-20|1954.28
#2025-02-21|1961.04
#2025-02-24|1961.16
#2025-02-25|1981.02
#2025-02-26|1991.11
#2025-02-27|1992.66
#2025-02-28|1970.28
#2025-03-03|2023.05
#2025-03-04|1964.07
#2025-03-05|1982.20
#2025-03-06|1997.97
#2025-03-07|2007.91
#2025-03-10|2005.01
#2025-03-11|1982.72
#2025-03-12|1969.30
#2025-03-13|1970.09
#2025-03-14|2002.28
#2025-03-17|2002.81
#2025-03-18|2023.60
#2025-03-19|2002.28
#2025-03-20|2013.63
#2025-03-21|2022.48
#2025-03-24|2019.93
#2025-03-25|2031.54
#2025-03-26|2026.10
#2025-03-27|1993.48
#2025-03-28|2000.95
#2025-03-31|1987.93
#2025-04-01|2032.98
#2025-04-02|2013.61
#2025-04-03|1946.23
#2025-04-04|1863.94
#2025-04-07|1787.60
#2025-04-08|1828.51
#2025-04-09|1741.53
#2025-04-10|1821.63
#2025-04-11|1798.86
#2025-04-14|1871.20
#2025-04-15|1927.60
#2025-04-16|1928.03
#2025-04-17|1933.69
#2025-04-18|1933.69
#2025-04-21|1929.90
#2025-04-22|1964.36
#2025-04-23|1980.01
#2025-04-24|1922.33
#2025-04-25|1932.33
#2025-04-28|1939.37
#2025-04-29|1941.87
#2025-04-30|1966.08
#2025-05-01|1960.75
#2025-05-02|1976.49
#2025-05-05|1976.34
#2025-05-06|1988.14
#2025-05-07|1983.45
#2025-05-08|1977.70
#2025-05-09|1971.42
#2025-05-12|2005.43
#2025-05-13|2005.59
#2025-05-14|1984.94
#2025-05-15|2015.79
#2025-05-16|2025.87
#2025-05-19|2036.56
#2025-05-20|2066.75
#2025-05-21|2087.48
#2025-05-22|2076.70
#2025-05-23|2058.74
#2025-05-26|2068.12
#2025-05-27|2067.27
#2025-05-28|2055.07
#2025-05-29|2059.14
#2025-05-30|2020.50
#2025-06-02|2031.50
#2025-06-03|2028.84
#2025-06-04|2054.84
#2025-06-05|2055.41
#2025-06-06|2050.87
#2025-06-09|2039.06
#2025-06-10|2013.09
#2025-06-11|1999.12
#2025-06-12|1991.68
#2025-06-13|1960.46
#2025-06-16|1987.31
#2025-06-17|1961.30
#2025-06-18|1960.03
#2025-06-19|1950.20
#2025-06-20|1941.60
#2025-06-23|1938.21
#2025-06-24|1969.46
#2025-06-25|1941.66
#2025-06-26|1923.89
#2025-06-27|1941.28
#2025-06-30|1932.13
#2025-07-01|1943.57
#2025-07-02|1937.55
#2025-07-03|1946.30
#2025-07-04|1945.23
#2025-07-07|1952.91
#2025-07-08|1945.47
#2025-07-09|1902.90
#2025-07-10|1903.91
#2025-07-11|1879.63
#2025-07-14|1874.44
#2025-07-15|1803.21
#2025-07-16|1800.65
#2025-07-17|1829.84
#2025-07-18|1850.11
#2025-07-21|1849.09
#2025-07-22|1860.47
#2025-07-23|1819.88
#2025-07-24|1811.91
#2025-07-25|1799.64
#2025-07-28|1793.32
#2025-07-29|1791.68
#2025-07-30|1770.22
#2025-07-31|1781.82
#2025-08-01|1759.29
#2025-08-04|1792.14
#2025-08-05|1789.34
#2025-08-06|1786.56
#2025-08-07|1786.13
#2025-08-08|1787.12
#2025-08-11|1786.13
#2025-08-12|1797.73
#2025-08-13|1802.04
#2025-08-14|1805.93
#2025-08-15|1821.98
#2025-08-18|1823.46
#2025-08-19|1837.25
#2025-08-20|1841.41
#2025-08-21|1842.62
#2025-08-22|1866.60
#2025-08-25|1868.44
#2025-08-26|1864.27
#2025-08-27|1873.40
#2025-08-28|1862.98
#2025-08-29|1867.56
#2025-09-01|1880.92
#2025-09-02|1855.30
#2025-09-03|1867.77
#2025-09-04|1905.69
#2025-09-05|1908.39
#2025-09-08|1896.08
#2025-09-09|1916.00
#2025-09-10|1916.10
#2025-09-11|1919.82
#2025-09-12|1901.54
#2025-09-15|1900.15
#2025-09-16|1880.99
#2025-09-17|1901.43
#2025-09-18|1915.32
#2025-09-19|1911.02
#2025-09-22|1901.67
#2025-09-23|1922.28
#2025-09-24|1909.85
#2025-09-25|1901.43
#2025-09-26|1906.27
#2025-09-29|1905.16
#2025-09-30|1938.38
#2025-10-01|1947.75
#2025-10-02|1946.91
#2025-10-03|1953.29
#2025-10-06|1975.45
#2025-10-07|1973.26
#2025-10-08|2003.73
#2025-10-09|1998.52
#2025-10-10|2020.01
#2025-10-13|1992.97
#2025-10-14|2121.38
#2025-10-15|2140.10
#2025-10-16|2153.41
#2025-10-17|2144.50
#2025-10-20|2140.73
#2025-10-21|2156.77
#2025-10-22|2123.71
#2025-10-23|2206.21
#2025-10-24|2208.01
#2025-10-27|2230.55
#2025-10-28|2403.18
#2025-10-29|2382.31
#2025-10-30|2382.43
#2025-10-31|2325.08
#2025-11-03|2374.43
#2025-11-04|2320.15
#2025-11-05|2307.82
#2025-11-06|2306.93
#2025-11-07|2294.53
#2025-11-10|2295.15
#2025-11-11|2318.38
#2025-11-12|2340.89
#2025-11-13|2319.51
#2025-11-14|2284.16
#2025-11-17|2270.92
#2025-11-18|2225.78
#2025-11-19|2162.46
#2025-11-20|2166.24
#2025-11-21|2155.08
#2025-11-24|2166.82
#2025-11-25|2181.85
#2025-11-26|2190.99
#2025-11-27|2199.84
#2025-11-28|2199.20
#2025-12-01|2199.66
#2025-12-02|2204.53
#2025-12-03|2194.18
#2025-12-04|2198.00
#2025-12-05|2188.04
#2025-12-08|2190.89
#2025-12-09|2211.04
#2025-12-10|2199.40
#2025-12-11|2217.06
#2025-12-12|2182.63
#2025-12-15|2191.14
#2025-12-16|2191.80
#2025-12-17|2204.50
#2025-12-18|2229.48
#2025-12-19|2236.78
#2025-12-22|2243.48
#2025-12-23|2249.94
#2025-12-24|2252.04
#2025-12-25|2252.04
#2025-12-26|2253.39
#2025-12-29|2267.41
#2025-12-30|2275.49
#2025-12-31|2273.57
#2026-01-01|2273.57
#2026-01-02|2251.41
#2026-01-05|2267.96
#2026-01-06|2267.78
#2026-01-07|2310.56
#2026-01-08|2253.98
#2026-01-09|2253.25
#2026-01-12|2251.70
#2026-01-13|2245.01
#2026-01-14|2270.54
#2026-01-15|2307.21
#2026-01-16|2280.63
#2026-01-19|2269.27
#2026-01-20|2250.44
#2026-01-21|2249.88
#2026-01-22|2276.06
#2026-01-23|2370.89
#2026-01-26|2386.94
#2026-01-27|2447.59
#2026-01-28|2389.39
#2026-01-29|2300.61
#2026-01-30|2359.57
#2026-02-02|2412.22
#2026-02-03|2450.27
#2026-02-04|2473.39
#2026-02-05|2475.00
#2026-02-06|2497.57
#2026-02-09|2538.62
#2026-02-10|2542.65
#2026-02-11|2555.32
#2026-02-12|2521.83
#2026-02-13|2526.10
#2026-02-16|2537.81
#2026-02-17|2557.61
#2026-02-18|2597.28
#2026-02-19|2615.35
#2026-02-20|2634.50
#2026-02-23|2628.20
#2026-02-24|2612.85
#2026-02-25|2640.12
#2026-02-26|2609.57
#2026-02-27|2685.59
#2026-03-02|2714.18
#2026-03-03|2666.05
#2026-03-04|2755.23
#2026-03-05|2693.83
#2026-03-06|2702.77
#2026-03-09|2683.30
#2026-03-10|2724.38
#2026-03-11|2745.53
#2026-03-12|2788.41
#2026-03-13|2805.89
#2026-03-16|2884.69
#2026-03-17|2896.69
#2026-03-18|2840.57
#2026-03-19|2779.52
#2026-03-20|2726.00
#2026-03-23|2695.66
#2026-03-24|2759.20
#2026-03-25|2808.21
#2026-03-26|2803.65
#2026-03-27|2713.66
#2026-03-30|2734.42
#2026-03-31|2709.32
#2026-04-01|2793.37
#2026-04-02|2821.38
#2026-04-03|2821.38
#2026-04-06|2824.25
#2026-04-07|2839.64
#2026-04-08|2962.08