Table Data - N Insurance Euro Gross Index
| Title | N Insurance Euro Gross Index |
|---|---|
| Series ID | NASDAQN3030EURGI |
| 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 2026-04-06 |
| Last Updated | 2026-04-06 10:40 PM CDT |
| Notes | For more information about this series, see: N3030EURGI Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2000-01-03 | 399.78 |
| 2000-01-04 | 363.25 |
| 2000-01-05 | 345.05 |
| 2000-01-06 | 346.15 |
| 2000-01-07 | 358.18 |
| 2000-01-10 | 392.51 |
| 2000-01-11 | 395.64 |
| 2000-01-12 | 394.97 |
| 2000-01-13 | 385.40 |
| 2000-01-14 | 404.61 |
| 2000-01-17 | 407.34 |
| 2000-01-18 | 405.92 |
| 2000-01-19 | 399.60 |
| 2000-01-20 | 392.24 |
| 2000-01-21 | 388.37 |
| 2000-01-24 | 391.52 |
| 2000-01-25 | 381.84 |
| 2000-01-26 | 377.23 |
| 2000-01-27 | 371.31 |
| 2000-01-28 | 370.51 |
| 2000-01-31 | 365.34 |
| 2000-02-01 | 369.93 |
| 2000-02-02 | 383.19 |
| 2000-02-03 | 379.15 |
| 2000-02-04 | 389.30 |
| 2000-02-07 | 389.80 |
| 2000-02-08 | 405.78 |
| 2000-02-09 | 395.86 |
| 2000-02-10 | 397.77 |
| 2000-02-11 | 394.80 |
| 2000-02-14 | 394.62 |
| 2000-02-15 | 400.55 |
| 2000-02-16 | 461.84 |
| 2000-02-17 | 501.84 |
| 2000-02-18 | 484.43 |
| 2000-02-21 | 498.58 |
| 2000-02-22 | 461.95 |
| 2000-02-23 | 465.90 |
| 2000-02-24 | 487.06 |
| 2000-02-25 | 522.44 |
| 2000-02-28 | 526.53 |
| 2000-02-29 | 532.82 |
| 2000-03-01 | 580.46 |
| 2000-03-02 | 614.12 |
| 2000-03-03 | 597.89 |
| 2000-03-06 | 619.78 |
| 2000-03-07 | 661.61 |
| 2000-03-08 | 635.85 |
| 2000-03-09 | 663.59 |
| 2000-03-10 | 708.01 |
| 2000-03-13 | 646.01 |
| 2000-03-14 | 641.60 |
| 2000-03-15 | 604.08 |
| 2000-03-16 | 599.45 |
| 2000-03-17 | 627.26 |
| 2000-03-20 | 636.81 |
| 2000-03-21 | 630.54 |
| 2000-03-22 | 633.04 |
| 2000-03-23 | 628.14 |
| 2000-03-24 | 607.40 |
| 2000-03-27 | 602.34 |
| 2000-03-28 | 607.50 |
| 2000-03-29 | 617.19 |
| 2000-03-30 | 618.62 |
| 2000-03-31 | 611.64 |
| 2000-04-03 | 612.36 |
| 2000-04-04 | 639.84 |
| 2000-04-05 | 582.26 |
| 2000-04-06 | 606.54 |
| 2000-04-07 | 622.55 |
| 2000-04-10 | 627.66 |
| 2000-04-11 | 593.68 |
| 2000-04-12 | 572.50 |
| 2000-04-13 | 547.10 |
| 2000-04-14 | 549.29 |
| 2000-04-17 | 552.16 |
| 2000-04-18 | 572.95 |
| 2000-04-19 | 613.20 |
| 2000-04-20 | 629.93 |
| 2000-04-21 | . |
| 2000-04-24 | . |
| 2000-04-25 | 636.79 |
| 2000-04-26 | 647.87 |
| 2000-04-27 | 628.66 |
| 2000-04-28 | 649.19 |
| 2000-05-01 | 649.33 |
| 2000-05-02 | 666.05 |
| 2000-05-03 | 666.98 |
| 2000-05-04 | 693.74 |
| 2000-05-05 | 685.19 |
| 2000-05-08 | 713.95 |
| 2000-05-09 | 696.20 |
| 2000-05-10 | 704.96 |
| 2000-05-11 | 679.48 |
| 2000-05-12 | 676.58 |
| 2000-05-15 | 699.05 |
| 2000-05-16 | 696.61 |
| 2000-05-17 | 686.66 |
| 2000-05-18 | 692.25 |
| 2000-05-19 | 676.14 |
| 2000-05-22 | 619.70 |
| 2000-05-23 | 652.25 |
| 2000-05-24 | 621.57 |
| 2000-05-25 | 657.21 |
| 2000-05-26 | 655.31 |
| 2000-05-29 | 636.51 |
| 2000-05-30 | 663.21 |
| 2000-05-31 | 678.86 |
| 2000-06-01 | . |
| 2000-06-02 | 730.53 |
| 2000-06-05 | 713.15 |
| 2000-06-06 | 699.77 |
| 2000-06-07 | 693.40 |
| 2000-06-08 | 684.23 |
| 2000-06-09 | 689.23 |
| 2000-06-12 | 690.34 |
| 2000-06-13 | 658.53 |
| 2000-06-14 | 642.36 |
| 2000-06-15 | 621.61 |
| 2000-06-16 | 607.57 |
| 2000-06-19 | 605.28 |
| 2000-06-20 | 632.64 |
| 2000-06-21 | 637.41 |
| 2000-06-22 | 652.59 |
| 2000-06-23 | 652.34 |
| 2000-06-26 | 646.32 |
| 2000-06-27 | 648.20 |
| 2000-06-28 | 665.28 |
| 2000-06-29 | 669.15 |
| 2000-06-30 | 680.21 |
| 2000-07-03 | 650.97 |
| 2000-07-04 | 661.82 |
| 2000-07-05 | 665.78 |
| 2000-07-06 | 630.35 |
| 2000-07-07 | 644.68 |
| 2000-07-10 | 666.65 |
| 2000-07-11 | 673.53 |
| 2000-07-12 | 652.81 |
| 2000-07-13 | 651.68 |
| 2000-07-14 | 657.24 |
| 2000-07-17 | 670.70 |
| 2000-07-18 | 670.18 |
| 2000-07-19 | 660.63 |
| 2000-07-20 | 676.72 |
| 2000-07-21 | 667.46 |
| 2000-07-24 | 660.23 |
| 2000-07-25 | 662.79 |
| 2000-07-26 | 659.35 |
| 2000-07-27 | 638.58 |
| 2000-07-28 | 610.99 |
| 2000-07-31 | 601.88 |
| 2000-08-01 | 602.71 |
| 2000-08-02 | 612.23 |
| 2000-08-03 | 600.54 |
| 2000-08-04 | 607.31 |
| 2000-08-07 | 607.12 |
| 2000-08-08 | 561.54 |
| 2000-08-09 | 565.19 |
| 2000-08-10 | 533.37 |
| 2000-08-11 | 518.59 |
| 2000-08-14 | 534.83 |
| 2000-08-15 | 521.64 |
| 2000-08-16 | 526.69 |
| 2000-08-17 | 532.98 |
| 2000-08-18 | 532.79 |
| 2000-08-21 | 539.26 |
| 2000-08-22 | 558.06 |
| 2000-08-23 | 582.60 |
| 2000-08-24 | 567.59 |
| 2000-08-25 | 564.31 |
| 2000-08-28 | 564.45 |
| 2000-08-29 | 566.97 |
| 2000-08-30 | 572.01 |
| 2000-08-31 | 576.11 |
| 2000-09-01 | 594.98 |
| 2000-09-04 | 623.03 |
| 2000-09-05 | 610.85 |
| 2000-09-06 | 609.55 |
| 2000-09-07 | 602.68 |
| 2000-09-08 | 603.75 |
| 2000-09-11 | 621.06 |
| 2000-09-12 | 612.18 |
| 2000-09-13 | 597.99 |
| 2000-09-14 | 613.13 |
| 2000-09-15 | 616.23 |
| 2000-09-18 | 600.50 |
| 2000-09-19 | 593.71 |
| 2000-09-20 | 588.87 |
| 2000-09-21 | 572.86 |
| 2000-09-22 | 564.81 |
| 2000-09-25 | 586.29 |
| 2000-09-26 | 584.69 |
| 2000-09-27 | 568.18 |
| 2000-09-28 | 566.67 |
| 2000-09-29 | 573.38 |
| 2000-10-02 | 587.82 |
| 2000-10-03 | 587.01 |
| 2000-10-04 | 573.58 |
| 2000-10-05 | 571.69 |
| 2000-10-06 | 538.87 |
| 2000-10-09 | 527.68 |
| 2000-10-10 | 529.68 |
| 2000-10-11 | 508.16 |
| 2000-10-12 | 510.93 |
| 2000-10-13 | 516.04 |
| 2000-10-16 | 526.32 |
| 2000-10-17 | 507.07 |
| 2000-10-18 | 493.25 |
| 2000-10-19 | 530.54 |
| 2000-10-20 | 546.85 |
| 2000-10-23 | 555.39 |
| 2000-10-24 | 572.28 |
| 2000-10-25 | 561.90 |
| 2000-10-26 | 542.05 |
| 2000-10-27 | 547.74 |
| 2000-10-30 | 534.95 |
| 2000-10-31 | 519.13 |
| 2000-11-01 | 503.74 |
| 2000-11-02 | 493.39 |
| 2000-11-03 | 498.35 |
| 2000-11-06 | 510.45 |
| 2000-11-07 | 517.77 |
| 2000-11-08 | 514.18 |
| 2000-11-09 | 502.87 |
| 2000-11-10 | 499.16 |
| 2000-11-13 | 488.66 |
| 2000-11-14 | 510.44 |
| 2000-11-15 | 509.94 |
| 2000-11-16 | 498.29 |
| 2000-11-17 | 487.29 |
| 2000-11-20 | 482.97 |
| 2000-11-21 | 485.43 |
| 2000-11-22 | 467.34 |
| 2000-11-23 | 468.47 |
| 2000-11-24 | 488.02 |
| 2000-11-27 | 496.61 |
| 2000-11-28 | 484.78 |
| 2000-11-29 | 487.94 |
| 2000-11-30 | 469.26 |
| 2000-12-01 | 480.00 |
| 2000-12-04 | 473.35 |
| 2000-12-05 | 511.68 |
| 2000-12-06 | 537.17 |
| 2000-12-07 | 502.37 |
| 2000-12-08 | 508.70 |
| 2000-12-11 | 505.81 |
| 2000-12-12 | 520.81 |
| 2000-12-13 | 509.96 |
| 2000-12-14 | 502.48 |
| 2000-12-15 | 479.14 |
| 2000-12-18 | 490.80 |
| 2000-12-19 | 489.98 |
| 2000-12-20 | 455.64 |
| 2000-12-21 | 461.02 |
| 2000-12-22 | 451.60 |
| 2000-12-25 | . |
| 2000-12-26 | . |
| 2000-12-27 | 454.48 |
| 2000-12-28 | 468.96 |
| 2000-12-29 | 465.16 |
| 2001-01-01 | . |
| 2001-01-02 | 438.45 |
| 2001-01-03 | 430.18 |
| 2001-01-04 | 461.40 |
| 2001-01-05 | 478.32 |
| 2001-01-08 | 470.26 |
| 2001-01-09 | 463.41 |
| 2001-01-10 | 455.29 |
| 2001-01-11 | 458.41 |
| 2001-01-12 | 459.81 |
| 2001-01-15 | 450.88 |
| 2001-01-16 | 437.17 |
| 2001-01-17 | 470.72 |
| 2001-01-18 | 461.65 |
| 2001-01-19 | 482.99 |
| 2001-01-22 | 480.97 |
| 2001-01-23 | 488.43 |
| 2001-01-24 | 504.63 |
| 2001-01-25 | 513.12 |
| 2001-01-26 | 495.31 |
| 2001-01-29 | 511.15 |
| 2001-01-30 | 511.39 |
| 2001-01-31 | 507.34 |
| 2001-02-01 | 499.52 |
| 2001-02-02 | 494.77 |
| 2001-02-05 | 480.47 |
| 2001-02-06 | 493.21 |
| 2001-02-07 | 481.99 |
| 2001-02-08 | 482.91 |
| 2001-02-09 | 450.18 |
| 2001-02-12 | 454.98 |
| 2001-02-13 | 461.04 |
| 2001-02-14 | 406.82 |
| 2001-02-15 | 401.05 |
| 2001-02-16 | 378.37 |
| 2001-02-19 | 383.63 |
| 2001-02-20 | 381.67 |
| 2001-02-21 | 377.39 |
| 2001-02-22 | 354.53 |
| 2001-02-23 | 345.08 |
| 2001-02-26 | 364.40 |
| 2001-02-27 | 367.10 |
| 2001-02-28 | 364.50 |
| 2001-03-01 | 347.46 |
| 2001-03-02 | 359.39 |
| 2001-03-05 | 354.50 |
| 2001-03-06 | 373.12 |
| 2001-03-07 | 384.57 |
| 2001-03-08 | 372.21 |
| 2001-03-09 | 356.61 |
| 2001-03-12 | 335.90 |
| 2001-03-13 | 336.59 |
| 2001-03-14 | 322.40 |
| 2001-03-15 | 332.16 |
| 2001-03-16 | 319.93 |
| 2001-03-19 | 311.68 |
| 2001-03-20 | 327.85 |
| 2001-03-21 | 323.77 |
| 2001-03-22 | 304.74 |
| 2001-03-23 | 317.22 |
| 2001-03-26 | 330.94 |
| 2001-03-27 | 339.21 |
| 2001-03-28 | 319.08 |
| 2001-03-29 | 318.92 |
| 2001-03-30 | 313.85 |
| 2001-04-02 | 310.65 |
| 2001-04-03 | 307.22 |
| 2001-04-04 | 299.90 |
| 2001-04-05 | 320.51 |
| 2001-04-06 | 307.83 |
| 2001-04-09 | 314.93 |
| 2001-04-10 | 324.64 |
| 2001-04-11 | 321.29 |
| 2001-04-12 | 319.18 |
| 2001-04-13 | . |
| 2001-04-16 | . |
| 2001-04-17 | 301.78 |
| 2001-04-18 | 336.05 |
| 2001-04-19 | 333.70 |
| 2001-04-20 | 334.37 |
| 2001-04-23 | 325.64 |
| 2001-04-24 | 331.25 |
| 2001-04-25 | 329.91 |
| 2001-04-26 | 329.25 |
| 2001-04-27 | 355.84 |
| 2001-04-30 | 373.69 |
| 2001-05-01 | 373.36 |
| 2001-05-02 | 379.07 |
| 2001-05-03 | 366.73 |
| 2001-05-04 | 372.10 |
| 2001-05-07 | 374.49 |
| 2001-05-08 | 369.07 |
| 2001-05-09 | 365.31 |
| 2001-05-10 | 379.22 |
| 2001-05-11 | 380.00 |
| 2001-05-14 | 371.99 |
| 2001-05-15 | 373.53 |
| 2001-05-16 | 371.06 |
| 2001-05-17 | 388.90 |
| 2001-05-18 | 395.60 |
| 2001-05-21 | 406.57 |
| 2001-05-22 | 403.40 |
| 2001-05-23 | 396.26 |
| 2001-05-24 | . |
| 2001-05-25 | 391.43 |
| 2001-05-28 | 390.51 |
| 2001-05-29 | 388.00 |
| 2001-05-30 | 368.30 |
| 2001-05-31 | 371.05 |
| 2001-06-01 | 360.25 |
| 2001-06-04 | 358.55 |
| 2001-06-05 | 371.25 |
| 2001-06-06 | 366.92 |
| 2001-06-07 | 356.61 |
| 2001-06-08 | 362.09 |
| 2001-06-11 | 355.33 |
| 2001-06-12 | 344.81 |
| 2001-06-13 | 354.98 |
| 2001-06-14 | 343.15 |
| 2001-06-15 | 343.20 |
| 2001-06-18 | 342.58 |
| 2001-06-19 | 344.90 |
| 2001-06-20 | 329.10 |
| 2001-06-21 | 325.35 |
| 2001-06-22 | 324.38 |
| 2001-06-25 | 323.70 |
| 2001-06-26 | 320.07 |
| 2001-06-27 | 317.47 |
| 2001-06-28 | 333.48 |
| 2001-06-29 | 335.03 |
| 2001-07-02 | 343.53 |
| 2001-07-03 | 344.35 |
| 2001-07-04 | 343.55 |
| 2001-07-05 | 336.00 |
| 2001-07-06 | 320.84 |
| 2001-07-09 | 324.00 |
| 2001-07-10 | 319.16 |
| 2001-07-11 | 313.86 |
| 2001-07-12 | 323.37 |
| 2001-07-13 | 326.47 |
| 2001-07-16 | 321.95 |
| 2001-07-17 | 316.62 |
| 2001-07-18 | 314.33 |
| 2001-07-19 | 323.30 |
| 2001-07-20 | 317.81 |
| 2001-07-23 | 319.51 |
| 2001-07-24 | 314.55 |
| 2001-07-25 | 307.26 |
| 2001-07-26 | 312.55 |
| 2001-07-27 | 319.06 |
| 2001-07-30 | 321.01 |
| 2001-07-31 | 325.41 |
| 2001-08-01 | 328.12 |
| 2001-08-02 | 338.03 |
| 2001-08-03 | 334.56 |
| 2001-08-06 | 332.54 |
| 2001-08-07 | 340.47 |
| 2001-08-08 | 326.90 |
| 2001-08-09 | 314.83 |
| 2001-08-10 | 305.82 |
| 2001-08-13 | 301.86 |
| 2001-08-14 | 307.66 |
| 2001-08-15 | 299.93 |
| 2001-08-16 | 296.95 |
| 2001-08-17 | 291.35 |
| 2001-08-20 | 285.76 |
| 2001-08-21 | 290.19 |
| 2001-08-22 | 284.86 |
| 2001-08-23 | 289.47 |
| 2001-08-24 | 298.90 |
| 2001-08-27 | 296.68 |
| 2001-08-28 | 288.20 |
| 2001-08-29 | 277.00 |
| 2001-08-30 | 264.24 |
| 2001-08-31 | 263.01 |
| 2001-09-03 | 256.98 |
| 2001-09-04 | 264.71 |
| 2001-09-05 | 248.70 |
| 2001-09-06 | 237.71 |
| 2001-09-07 | 220.66 |
| 2001-09-10 | 212.04 |
| 2001-09-11 | 193.03 |
| 2001-09-12 | 197.89 |
| 2001-09-13 | 207.69 |
| 2001-09-14 | 200.91 |
| 2001-09-17 | 203.16 |
| 2001-09-18 | 200.90 |
| 2001-09-19 | 192.87 |
| 2001-09-20 | 186.31 |
| 2001-09-21 | 186.67 |
| 2001-09-24 | 207.39 |
| 2001-09-25 | 209.27 |
| 2001-09-26 | 210.04 |
| 2001-09-27 | 214.32 |
| 2001-09-28 | 221.62 |
| 2001-10-01 | 210.04 |
| 2001-10-02 | 214.32 |
| 2001-10-03 | 221.62 |
| 2001-10-04 | 233.86 |
| 2001-10-05 | 224.66 |
| 2001-10-08 | 222.45 |
| 2001-10-09 | 218.62 |
| 2001-10-10 | 228.59 |
| 2001-10-11 | 244.95 |
| 2001-10-12 | 239.07 |
| 2001-10-15 | 239.74 |
| 2001-10-16 | 243.68 |
| 2001-10-17 | 251.16 |
| 2001-10-18 | 239.55 |
| 2001-10-19 | 238.74 |
| 2001-10-22 | 241.15 |
| 2001-10-23 | 250.76 |
| 2001-10-24 | 254.04 |
| 2001-10-25 | 249.02 |
| 2001-10-26 | 251.86 |
| 2001-10-29 | 245.08 |
| 2001-10-30 | 235.19 |
| 2001-10-31 | 240.07 |
| 2001-11-01 | 231.86 |
| 2001-11-02 | 234.30 |
| 2001-11-05 | 244.46 |
| 2001-11-06 | 245.73 |
| 2001-11-07 | 249.25 |
| 2001-11-08 | 255.32 |
| 2001-11-09 | 248.58 |
| 2001-11-12 | 244.89 |
| 2001-11-13 | 255.07 |
| 2001-11-14 | 262.11 |
| 2001-11-15 | 266.18 |
| 2001-11-16 | 264.41 |
| 2001-11-19 | 261.62 |
| 2001-11-20 | 259.42 |
| 2001-11-21 | 258.27 |
| 2001-11-22 | 266.54 |
| 2001-11-23 | 267.27 |
| 2001-11-26 | 274.47 |
| 2001-11-27 | 270.56 |
| 2001-11-28 | 265.72 |
| 2001-11-29 | 265.26 |
| 2001-11-30 | 265.86 |
| 2001-12-03 | 262.18 |
| 2001-12-04 | 268.69 |
| 2001-12-05 | 285.23 |
| 2001-12-06 | 286.64 |
| 2001-12-07 | 286.27 |
| 2001-12-10 | 286.51 |
| 2001-12-11 | 274.86 |
| 2001-12-12 | 264.23 |
| 2001-12-13 | 264.09 |
| 2001-12-14 | 258.68 |
| 2001-12-17 | 260.73 |
| 2001-12-18 | 261.15 |
| 2001-12-19 | 255.79 |
| 2001-12-20 | 248.08 |
| 2001-12-21 | 247.59 |
| 2001-12-24 | 247.59 |
| 2001-12-25 | . |
| 2001-12-26 | . |
| 2001-12-27 | 256.17 |
| 2001-12-28 | 263.54 |
| 2001-12-31 | 263.54 |
| 2002-01-01 | . |
| 2002-01-02 | 265.71 |
| 2002-01-03 | 277.58 |
| 2002-01-04 | 276.64 |
| 2002-01-07 | 279.23 |
| 2002-01-08 | 269.91 |
| 2002-01-09 | 268.77 |
| 2002-01-10 | 260.96 |
| 2002-01-11 | 268.74 |
| 2002-01-14 | 255.65 |
| 2002-01-15 | 255.52 |
| 2002-01-16 | 244.91 |
| 2002-01-17 | 250.65 |
| 2002-01-18 | 249.76 |
| 2002-01-21 | 241.79 |
| 2002-01-22 | 243.83 |
| 2002-01-23 | 243.60 |
| 2002-01-24 | 251.48 |
| 2002-01-25 | 244.98 |
| 2002-01-28 | 245.63 |
| 2002-01-29 | 240.89 |
| 2002-01-30 | 232.23 |
| 2002-01-31 | 239.86 |
| 2002-02-01 | 235.26 |
| 2002-02-04 | 231.14 |
| 2002-02-05 | 229.10 |
| 2002-02-06 | 225.89 |
| 2002-02-07 | 231.32 |
| 2002-02-08 | 231.89 |
| 2002-02-11 | 235.72 |
| 2002-02-12 | 234.02 |
| 2002-02-13 | 226.17 |
| 2002-02-14 | 229.13 |
| 2002-02-15 | 223.31 |
| 2002-02-18 | 222.19 |
| 2002-02-19 | 221.82 |
| 2002-02-20 | 219.29 |
| 2002-02-21 | 222.75 |
| 2002-02-22 | 219.63 |
| 2002-02-25 | 222.67 |
| 2002-02-26 | 225.37 |
| 2002-02-27 | 229.40 |
| 2002-02-28 | 227.32 |
| 2002-03-01 | 230.29 |
| 2002-03-04 | 241.12 |
| 2002-03-05 | 242.31 |
| 2002-03-06 | 239.19 |
| 2002-03-07 | 242.45 |
| 2002-03-08 | 247.21 |
| 2002-03-11 | 248.46 |
| 2002-03-12 | 245.95 |
| 2002-03-13 | 246.14 |
| 2002-03-14 | 235.90 |
| 2002-03-15 | 226.29 |
| 2002-03-18 | 228.34 |
| 2002-03-19 | 234.30 |
| 2002-03-20 | 225.52 |
| 2002-03-21 | 222.48 |
| 2002-03-22 | 227.14 |
| 2002-03-25 | 227.53 |
| 2002-03-26 | 229.32 |
| 2002-03-27 | 226.24 |
| 2002-03-28 | 228.28 |
| 2002-03-29 | . |
| 2002-04-01 | . |
| 2002-04-02 | 226.86 |
| 2002-04-03 | 223.98 |
| 2002-04-04 | 225.89 |
| 2002-04-05 | 227.91 |
| 2002-04-08 | 219.46 |
| 2002-04-09 | 217.90 |
| 2002-04-10 | 221.26 |
| 2002-04-11 | 216.43 |
| 2002-04-12 | 219.11 |
| 2002-04-15 | 220.42 |
| 2002-04-16 | 224.82 |
| 2002-04-17 | 227.26 |
| 2002-04-18 | 223.64 |
| 2002-04-19 | 225.27 |
| 2002-04-22 | 219.18 |
| 2002-04-23 | 215.60 |
| 2002-04-24 | 206.97 |
| 2002-04-25 | 211.47 |
| 2002-04-26 | 217.28 |
| 2002-04-29 | 215.77 |
| 2002-04-30 | 215.90 |
| 2002-05-01 | . |
| 2002-05-02 | 218.59 |
| 2002-05-03 | 215.16 |
| 2002-05-06 | 213.58 |
| 2002-05-07 | 211.30 |
| 2002-05-08 | 219.23 |
| 2002-05-09 | . |
| 2002-05-10 | 215.66 |
| 2002-05-13 | 219.48 |
| 2002-05-14 | 227.42 |
| 2002-05-15 | 227.02 |
| 2002-05-16 | 224.98 |
| 2002-05-17 | 224.09 |
| 2002-05-20 | 223.31 |
| 2002-05-21 | 222.46 |
| 2002-05-22 | 219.62 |
| 2002-05-23 | 219.38 |
| 2002-05-24 | 217.79 |
| 2002-05-27 | 218.50 |
| 2002-05-28 | 215.41 |
| 2002-05-29 | 210.51 |
| 2002-05-30 | 209.83 |
| 2002-05-31 | 209.66 |
| 2002-06-03 | 209.23 |
| 2002-06-04 | 204.95 |
| 2002-06-05 | 206.73 |
| 2002-06-06 | 206.66 |
| 2002-06-07 | 200.76 |
| 2002-06-10 | 203.46 |
| 2002-06-11 | 203.53 |
| 2002-06-12 | 200.30 |
| 2002-06-13 | 196.11 |
| 2002-06-14 | 192.49 |
| 2002-06-17 | 195.70 |
| 2002-06-18 | 195.85 |
| 2002-06-19 | 190.49 |
| 2002-06-20 | 182.98 |
| 2002-06-21 | 182.57 |
| 2002-06-24 | 176.34 |
| 2002-06-25 | 184.01 |
| 2002-06-26 | 181.11 |
| 2002-06-27 | 185.68 |
| 2002-06-28 | 194.23 |
| 2002-07-01 | 196.33 |
| 2002-07-02 | 195.41 |
| 2002-07-03 | 184.23 |
| 2002-07-04 | 181.09 |
| 2002-07-05 | 192.67 |
| 2002-07-08 | 190.50 |
| 2002-07-09 | 190.86 |
| 2002-07-10 | 181.74 |
| 2002-07-11 | 172.36 |
| 2002-07-12 | 171.39 |
| 2002-07-15 | 168.10 |
| 2002-07-16 | 166.86 |
| 2002-07-17 | 171.09 |
| 2002-07-18 | 165.66 |
| 2002-07-19 | 161.82 |
| 2002-07-22 | 153.07 |
| 2002-07-23 | 143.37 |
| 2002-07-24 | 130.36 |
| 2002-07-25 | 143.17 |
| 2002-07-26 | 143.68 |
| 2002-07-29 | 154.62 |
| 2002-07-30 | 150.45 |
| 2002-07-31 | 147.40 |
| 2002-08-01 | 143.05 |
| 2002-08-02 | 140.19 |
| 2002-08-05 | 129.66 |
| 2002-08-06 | 131.94 |
| 2002-08-07 | 138.48 |
| 2002-08-08 | 147.25 |
| 2002-08-09 | 149.19 |
| 2002-08-12 | 148.03 |
| 2002-08-13 | 147.45 |
| 2002-08-14 | 145.97 |
| 2002-08-15 | 153.45 |
| 2002-08-16 | 153.24 |
| 2002-08-19 | 158.38 |
| 2002-08-20 | 157.84 |
| 2002-08-21 | 156.21 |
| 2002-08-22 | 159.04 |
| 2002-08-23 | 159.59 |
| 2002-08-26 | 157.48 |
| 2002-08-27 | 157.98 |
| 2002-08-28 | 151.69 |
| 2002-08-29 | 146.98 |
| 2002-08-30 | 146.16 |
| 2002-09-02 | 143.85 |
| 2002-09-03 | 136.11 |
| 2002-09-04 | 133.82 |
| 2002-09-05 | 139.66 |
| 2002-09-06 | 143.70 |
| 2002-09-09 | 139.82 |
| 2002-09-10 | 140.31 |
| 2002-09-11 | 145.55 |
| 2002-09-12 | 141.02 |
| 2002-09-13 | 139.02 |
| 2002-09-16 | 138.80 |
| 2002-09-17 | 136.79 |
| 2002-09-18 | 130.23 |
| 2002-09-19 | 127.79 |
| 2002-09-20 | 130.16 |
| 2002-09-23 | 125.04 |
| 2002-09-24 | 123.59 |
| 2002-09-25 | 123.91 |
| 2002-09-26 | 125.69 |
| 2002-09-27 | 125.11 |
| 2002-09-30 | 113.79 |
| 2002-10-01 | 117.60 |
| 2002-10-02 | 118.47 |
| 2002-10-03 | 114.47 |
| 2002-10-04 | 110.24 |
| 2002-10-07 | 106.34 |
| 2002-10-08 | 102.53 |
| 2002-10-09 | 102.80 |
| 2002-10-10 | 106.39 |
| 2002-10-11 | 110.35 |
| 2002-10-14 | 111.77 |
| 2002-10-15 | 120.95 |
| 2002-10-16 | 123.49 |
| 2002-10-17 | 128.33 |
| 2002-10-18 | 128.02 |
| 2002-10-21 | 130.54 |
| 2002-10-22 | 129.76 |
| 2002-10-23 | 125.37 |
| 2002-10-24 | 127.56 |
| 2002-10-25 | 126.52 |
| 2002-10-28 | 128.79 |
| 2002-10-29 | 120.09 |
| 2002-10-30 | 129.48 |
| 2002-10-31 | 133.66 |
| 2002-11-01 | 134.15 |
| 2002-11-04 | 140.75 |
| 2002-11-05 | 143.67 |
| 2002-11-06 | 142.28 |
| 2002-11-07 | 136.97 |
| 2002-11-08 | 135.56 |
| 2002-11-11 | 134.50 |
| 2002-11-12 | 138.11 |
| 2002-11-13 | 136.85 |
| 2002-11-14 | 142.48 |
| 2002-11-15 | 139.68 |
| 2002-11-18 | 143.61 |
| 2002-11-19 | 139.26 |
| 2002-11-20 | 141.44 |
| 2002-11-21 | 146.64 |
| 2002-11-22 | 146.86 |
| 2002-11-25 | 146.40 |
| 2002-11-26 | 143.21 |
| 2002-11-27 | 147.63 |
| 2002-11-28 | 150.13 |
| 2002-11-29 | 150.56 |
| 2002-12-02 | 150.64 |
| 2002-12-03 | 147.32 |
| 2002-12-04 | 144.84 |
| 2002-12-05 | 144.05 |
| 2002-12-06 | 143.46 |
| 2002-12-09 | 142.09 |
| 2002-12-10 | 143.35 |
| 2002-12-11 | 143.41 |
| 2002-12-12 | 141.04 |
| 2002-12-13 | 140.37 |
| 2002-12-16 | 140.94 |
| 2002-12-17 | 138.33 |
| 2002-12-18 | 136.47 |
| 2002-12-19 | 135.28 |
| 2002-12-20 | 144.91 |
| 2002-12-23 | 142.70 |
| 2002-12-24 | 142.70 |
| 2002-12-25 | . |
| 2002-12-26 | . |
| 2002-12-27 | 139.33 |
| 2002-12-30 | 141.12 |
| 2002-12-31 | 141.12 |
| 2003-01-01 | . |
| 2003-01-02 | 147.06 |
| 2003-01-03 | 146.15 |
| 2003-01-06 | 146.45 |
| 2003-01-07 | 145.39 |
| 2003-01-08 | 142.53 |
| 2003-01-09 | 142.29 |
| 2003-01-10 | 142.43 |
| 2003-01-13 | 143.08 |
| 2003-01-14 | 143.49 |
| 2003-01-15 | 142.10 |
| 2003-01-16 | 142.43 |
| 2003-01-17 | 139.43 |
| 2003-01-20 | 137.89 |
| 2003-01-21 | 136.76 |
| 2003-01-22 | 134.69 |
| 2003-01-23 | 135.72 |
| 2003-01-24 | 139.67 |
| 2003-01-27 | 135.67 |
| 2003-01-28 | 131.30 |
| 2003-01-29 | 129.52 |
| 2003-01-30 | 132.09 |
| 2003-01-31 | 132.01 |
| 2003-02-03 | 132.63 |
| 2003-02-04 | 130.16 |
| 2003-02-05 | 128.85 |
| 2003-02-06 | 127.04 |
| 2003-02-07 | 127.09 |
| 2003-02-10 | 123.68 |
| 2003-02-11 | 125.49 |
| 2003-02-12 | 125.28 |
| 2003-02-13 | 123.31 |
| 2003-02-14 | 125.33 |
| 2003-02-17 | 127.03 |
| 2003-02-18 | 128.55 |
| 2003-02-19 | 129.12 |
| 2003-02-20 | 127.09 |
| 2003-02-21 | 125.45 |
| 2003-02-24 | 125.52 |
| 2003-02-25 | 120.43 |
| 2003-02-26 | 117.45 |
| 2003-02-27 | 117.80 |
| 2003-02-28 | 119.50 |
| 2003-03-03 | 119.90 |
| 2003-03-04 | 116.95 |
| 2003-03-05 | 115.56 |
| 2003-03-06 | 111.47 |
| 2003-03-07 | 109.36 |
| 2003-03-10 | 110.07 |
| 2003-03-11 | 111.48 |
| 2003-03-12 | 109.91 |
| 2003-03-13 | 112.09 |
| 2003-03-14 | 119.76 |
| 2003-03-17 | 122.92 |
| 2003-03-18 | 124.33 |
| 2003-03-19 | 124.60 |
| 2003-03-20 | 122.20 |
| 2003-03-21 | 129.66 |
| 2003-03-24 | 126.39 |
| 2003-03-25 | 125.52 |
| 2003-03-26 | 126.99 |
| 2003-03-27 | 123.81 |
| 2003-03-28 | 123.08 |
| 2003-03-31 | 120.02 |
| 2003-04-01 | 121.18 |
| 2003-04-02 | 125.40 |
| 2003-04-03 | 126.91 |
| 2003-04-04 | 126.44 |
| 2003-04-07 | 131.43 |
| 2003-04-08 | 130.77 |
| 2003-04-09 | 130.93 |
| 2003-04-10 | 133.15 |
| 2003-04-11 | 134.33 |
| 2003-04-14 | 134.09 |
| 2003-04-15 | 136.82 |
| 2003-04-16 | 138.47 |
| 2003-04-17 | 137.63 |
| 2003-04-18 | . |
| 2003-04-21 | . |
| 2003-04-22 | 137.89 |
| 2003-04-23 | 140.40 |
| 2003-04-24 | 138.59 |
| 2003-04-25 | 138.68 |
| 2003-04-28 | 142.03 |
| 2003-04-29 | 144.96 |
| 2003-04-30 | 147.25 |
| 2003-05-01 | 147.00 |
| 2003-05-02 | 150.92 |
| 2003-05-05 | 149.88 |
| 2003-05-06 | 150.25 |
| 2003-05-07 | 148.02 |
| 2003-05-08 | 145.95 |
| 2003-05-09 | 145.59 |
| 2003-05-12 | 146.90 |
| 2003-05-13 | 149.92 |
| 2003-05-14 | 149.07 |
| 2003-05-15 | 149.99 |
| 2003-05-16 | 150.99 |
| 2003-05-19 | 145.42 |
| 2003-05-20 | 143.72 |
| 2003-05-21 | 142.88 |
| 2003-05-22 | 142.35 |
| 2003-05-23 | 144.03 |
| 2003-05-26 | 141.64 |
| 2003-05-27 | 142.35 |
| 2003-05-28 | 145.76 |
| 2003-05-29 | . |
| 2003-05-30 | 148.10 |
| 2003-06-02 | 148.47 |
| 2003-06-03 | 146.04 |
| 2003-06-04 | 148.70 |
| 2003-06-05 | 148.02 |
| 2003-06-06 | 150.89 |
| 2003-06-09 | 151.56 |
| 2003-06-10 | 149.03 |
| 2003-06-11 | 152.63 |
| 2003-06-12 | 154.30 |
| 2003-06-13 | 151.04 |
| 2003-06-16 | 151.87 |
| 2003-06-17 | 153.09 |
| 2003-06-18 | 153.40 |
| 2003-06-19 | 151.39 |
| 2003-06-20 | 151.10 |
| 2003-06-23 | 149.35 |
| 2003-06-24 | 146.91 |
| 2003-06-25 | 147.41 |
| 2003-06-26 | 146.67 |
| 2003-06-27 | 149.12 |
| 2003-06-30 | 146.08 |
| 2003-07-01 | 144.55 |
| 2003-07-02 | 146.73 |
| 2003-07-03 | 148.19 |
| 2003-07-04 | 148.73 |
| 2003-07-07 | 151.78 |
| 2003-07-08 | 153.72 |
| 2003-07-09 | 153.77 |
| 2003-07-10 | 154.14 |
| 2003-07-11 | 153.90 |
| 2003-07-14 | 157.48 |
| 2003-07-15 | 158.47 |
| 2003-07-16 | 157.25 |
| 2003-07-17 | 154.69 |
| 2003-07-18 | 156.59 |
| 2003-07-21 | 155.08 |
| 2003-07-22 | 155.25 |
| 2003-07-23 | 154.75 |
| 2003-07-24 | 156.12 |
| 2003-07-25 | 156.08 |
| 2003-07-28 | 157.65 |
| 2003-07-29 | 155.39 |
| 2003-07-30 | 155.88 |
| 2003-07-31 | 158.87 |
| 2003-08-01 | 162.36 |
| 2003-08-04 | 161.52 |
| 2003-08-05 | 162.66 |
| 2003-08-06 | 160.76 |
| 2003-08-07 | 159.37 |
| 2003-08-08 | 159.21 |
| 2003-08-11 | 158.89 |
| 2003-08-12 | 160.11 |
| 2003-08-13 | 169.76 |
| 2003-08-14 | 168.77 |
| 2003-08-15 | 168.70 |
| 2003-08-18 | 170.28 |
| 2003-08-19 | 169.39 |
| 2003-08-20 | 168.96 |
| 2003-08-21 | 172.96 |
| 2003-08-22 | 174.50 |
| 2003-08-25 | 173.53 |
| 2003-08-26 | 169.66 |
| 2003-08-27 | 169.80 |
| 2003-08-28 | 170.47 |
| 2003-08-29 | 172.65 |
| 2003-09-01 | 176.66 |
| 2003-09-02 | 178.06 |
| 2003-09-03 | 178.44 |
| 2003-09-04 | 178.42 |
| 2003-09-05 | 178.63 |
| 2003-09-08 | 179.48 |
| 2003-09-09 | 178.30 |
| 2003-09-10 | 174.96 |
| 2003-09-11 | 175.94 |
| 2003-09-12 | 175.89 |
| 2003-09-15 | 175.53 |
| 2003-09-16 | 175.97 |
| 2003-09-17 | 176.71 |
| 2003-09-18 | 176.39 |
| 2003-09-19 | 175.75 |
| 2003-09-22 | 172.46 |
| 2003-09-23 | 172.48 |
| 2003-09-24 | 174.89 |
| 2003-09-25 | 173.78 |
| 2003-09-26 | 173.47 |
| 2003-09-29 | 172.21 |
| 2003-09-30 | 169.11 |
| 2003-10-01 | 168.29 |
| 2003-10-02 | 172.83 |
| 2003-10-03 | 176.08 |
| 2003-10-06 | 176.14 |
| 2003-10-07 | 176.21 |
| 2003-10-08 | 176.21 |
| 2003-10-09 | 176.86 |
| 2003-10-10 | 174.66 |
| 2003-10-13 | 176.06 |
| 2003-10-14 | 176.96 |
| 2003-10-15 | 179.37 |
| 2003-10-16 | 177.40 |
| 2003-10-17 | 177.24 |
| 2003-10-20 | 177.43 |
| 2003-10-21 | 181.46 |
| 2003-10-22 | 179.67 |
| 2003-10-23 | 179.74 |
| 2003-10-24 | 179.82 |
| 2003-10-27 | 181.14 |
| 2003-10-28 | 186.17 |
| 2003-10-29 | 184.74 |
| 2003-10-30 | 187.27 |
| 2003-10-31 | 186.98 |
#2003-11-03| 189.97
#2003-11-04| 190.29
#2003-11-05| 187.85
#2003-11-06| 187.04
#2003-11-07| 188.07
#2003-11-10| 189.66
#2003-11-11| 188.62
#2003-11-12| 191.12
#2003-11-13| 194.30
#2003-11-14| 194.80
#2003-11-17| 190.22
#2003-11-18| 190.07
#2003-11-19| 187.15
#2003-11-20| 186.98
#2003-11-21| 190.80
#2003-11-24| 187.32
#2003-11-25| 187.45
#2003-11-26| 186.33
#2003-11-27| 189.66
#2003-11-28| 188.23
#2003-12-01| 189.50
#2003-12-02| 191.04
#2003-12-03| 192.42
#2003-12-04| 191.44
#2003-12-05| 192.14
#2003-12-08| 191.18
#2003-12-09| 191.54
#2003-12-10| 190.12
#2003-12-11| 190.29
#2003-12-12| 192.05
#2003-12-15| 191.19
#2003-12-16| 188.07
#2003-12-17| 187.63
#2003-12-18| 186.99
#2003-12-19| 187.19
#2003-12-22| 186.73
#2003-12-23| 187.95
#2003-12-24| .
#2003-12-25| .
#2003-12-26| .
#2003-12-29| 190.98
#2003-12-30| 191.80
#2003-12-31| .
#2004-01-01| .
#2004-01-02| 195.82
#2004-01-05| 197.15
#2004-01-06| 197.61
#2004-01-07| 199.47
#2004-01-08| 200.74
#2004-01-09| 202.13
#2004-01-12| 204.01
#2004-01-13| 201.72
#2004-01-14| 202.83
#2004-01-15| 208.90
#2004-01-16| 212.20
#2004-01-19| 213.51
#2004-01-20| 214.14
#2004-01-21| 213.84
#2004-01-22| 214.24
#2004-01-23| 214.93
#2004-01-26| 216.38
#2004-01-27| 218.11
#2004-01-28| 217.29
#2004-01-29| 212.15
#2004-01-30| 212.92
#2004-02-02| 215.06
#2004-02-03| 214.70
#2004-02-04| 212.51
#2004-02-05| 212.44
#2004-02-06| 213.49
#2004-02-09| 215.65
#2004-02-10| 215.85
#2004-02-11| 218.05
#2004-02-12| 221.06
#2004-02-13| 219.06
#2004-02-16| 219.28
#2004-02-17| 220.63
#2004-02-18| 220.22
#2004-02-19| 221.36
#2004-02-20| 219.34
#2004-02-23| 218.58
#2004-02-24| 215.86
#2004-02-25| 216.63
#2004-02-26| 218.85
#2004-02-27| 217.83
#2004-03-01| 218.70
#2004-03-02| 221.20
#2004-03-03| 219.26
#2004-03-04| 223.67
#2004-03-05| 224.65
#2004-03-08| 226.22
#2004-03-09| 223.87
#2004-03-10| 223.81
#2004-03-11| 219.23
#2004-03-12| 219.15
#2004-03-15| 215.33
#2004-03-16| 214.66
#2004-03-17| 218.89
#2004-03-18| 217.35
#2004-03-19| 214.53
#2004-03-22| 211.06
#2004-03-23| 213.98
#2004-03-24| 214.12
#2004-03-25| 217.86
#2004-03-26| 217.87
#2004-03-29| 218.62
#2004-03-30| 219.36
#2004-03-31| 218.85
#2004-04-01| 228.25
#2004-04-02| 229.15
#2004-04-05| 228.41
#2004-04-06| 225.56
#2004-04-07| 226.38
#2004-04-08| 227.24
#2004-04-09| .
#2004-04-12| .
#2004-04-13| 228.53
#2004-04-14| 226.53
#2004-04-15| 226.30
#2004-04-16| 227.32
#2004-04-19| 226.07
#2004-04-20| 226.99
#2004-04-21| 223.30
#2004-04-22| 224.71
#2004-04-23| 226.21
#2004-04-26| 222.81
#2004-04-27| 222.17
#2004-04-28| 222.11
#2004-04-29| 222.63
#2004-04-30| 223.18
#2004-05-03| 225.61
#2004-05-04| 225.29
#2004-05-05| 226.24
#2004-05-06| 225.76
#2004-05-07| 226.11
#2004-05-10| 226.11
#2004-05-11| 221.21
#2004-05-12| 219.76
#2004-05-13| 220.23
#2004-05-14| 218.40
#2004-05-17| 218.71
#2004-05-18| 212.43
#2004-05-19| 213.22
#2004-05-20| .
#2004-05-21| 215.99
#2004-05-24| 218.13
#2004-05-25| 218.77
#2004-05-26| 218.54
#2004-05-27| 221.38
#2004-05-28| 221.98
#2004-05-31| 222.07
#2004-06-01| 223.05
#2004-06-02| 223.29
#2004-06-03| 223.89
#2004-06-04| 222.74
#2004-06-07| 223.46
#2004-06-08| 223.14
#2004-06-09| 224.30
#2004-06-10| 224.66
#2004-06-11| 225.14
#2004-06-14| 226.02
#2004-06-15| 224.98
#2004-06-16| 224.90
#2004-06-17| 227.09
#2004-06-18| 228.03
#2004-06-21| 228.40
#2004-06-22| 230.43
#2004-06-23| 231.54
#2004-06-24| 230.60
#2004-06-25| 227.82
#2004-06-28| 228.99
#2004-06-29| 229.61
#2004-06-30| 228.09
#2004-07-01| 228.25
#2004-07-02| 229.15
#2004-07-05| 228.41
#2004-07-06| 225.56
#2004-07-07| 226.38
#2004-07-08| 227.24
#2004-07-09| 228.53
#2004-07-12| 226.53
#2004-07-13| 226.30
#2004-07-14| 227.32
#2004-07-15| 226.07
#2004-07-16| 226.99
#2004-07-19| 223.30
#2004-07-20| 224.71
#2004-07-21| 226.21
#2004-07-22| 222.81
#2004-07-23| 222.17
#2004-07-26| 222.11
#2004-07-27| 222.63
#2004-07-28| 223.18
#2004-07-29| 225.61
#2004-07-30| 225.29
#2004-08-02| 226.24
#2004-08-03| 225.76
#2004-08-04| 226.11
#2004-08-05| 226.11
#2004-08-06| 221.21
#2004-08-09| 219.76
#2004-08-10| 220.23
#2004-08-11| 218.40
#2004-08-12| 218.71
#2004-08-13| 212.43
#2004-08-16| 213.22
#2004-08-17| 215.99
#2004-08-18| 218.13
#2004-08-19| 218.77
#2004-08-20| 218.54
#2004-08-23| 221.38
#2004-08-24| 221.98
#2004-08-25| 222.07
#2004-08-26| 223.05
#2004-08-27| 223.29
#2004-08-30| 223.89
#2004-08-31| 222.74
#2004-09-01| 223.46
#2004-09-02| 223.14
#2004-09-03| 224.30
#2004-09-06| 224.66
#2004-09-07| 225.14
#2004-09-08| 226.02
#2004-09-09| 224.98
#2004-09-10| 224.90
#2004-09-13| 227.09
#2004-09-14| 228.03
#2004-09-15| 228.40
#2004-09-16| 230.43
#2004-09-17| 231.54
#2004-09-20| 230.60
#2004-09-21| 231.25
#2004-09-22| 231.35
#2004-09-23| 230.15
#2004-09-24| 234.79
#2004-09-27| 232.16
#2004-09-28| 232.78
#2004-09-29| 235.23
#2004-09-30| 234.56
#2004-10-01| 236.89
#2004-10-04| 238.25
#2004-10-05| 237.52
#2004-10-06| 235.47
#2004-10-07| 236.45
#2004-10-08| 235.77
#2004-10-11| 235.82
#2004-10-12| 234.80
#2004-10-13| 237.58
#2004-10-14| 237.38
#2004-10-15| 235.04
#2004-10-18| 236.92
#2004-10-19| 238.30
#2004-10-20| 234.66
#2004-10-21| 235.85
#2004-10-22| 237.38
#2004-10-25| 234.20
#2004-10-26| 233.11
#2004-10-27| 235.09
#2004-10-28| 238.20
#2004-10-29| 236.00
#2004-11-01| 237.80
#2004-11-02| 239.08
#2004-11-03| 239.40
#2004-11-04| 238.69
#2004-11-05| 241.02
#2004-11-08| 241.21
#2004-11-09| 241.73
#2004-11-10| 242.98
#2004-11-11| 244.15
#2004-11-12| 246.17
#2004-11-15| 247.34
#2004-11-16| 243.88
#2004-11-17| 247.57
#2004-11-18| 246.33
#2004-11-19| 246.26
#2004-11-22| 247.57
#2004-11-23| 249.21
#2004-11-24| 249.43
#2004-11-25| 249.63
#2004-11-26| 249.84
#2004-11-29| 250.79
#2004-11-30| 250.29
#2004-12-01| 252.25
#2004-12-02| 254.19
#2004-12-03| 255.61
#2004-12-06| 255.58
#2004-12-07| 257.16
#2004-12-08| 256.63
#2004-12-09| 253.07
#2004-12-10| 254.39
#2004-12-13| 260.14
#2004-12-14| 260.84
#2004-12-15| 259.11
#2004-12-16| 259.59
#2004-12-17| 260.10
#2004-12-20| 261.75
#2004-12-21| 263.99
#2004-12-22| 265.18
#2004-12-23| 266.37
#2004-12-24| .
#2004-12-27| 267.67
#2004-12-28| 267.92
#2004-12-29| 267.39
#2004-12-30| 269.53
#2004-12-31| .
#2005-01-03| 271.81
#2005-01-04| 271.59
#2005-01-05| 269.65
#2005-01-06| 270.30
#2005-01-07| 275.32
#2005-01-10| 272.57
#2005-01-11| 271.88
#2005-01-12| 267.80
#2005-01-13| 269.23
#2005-01-14| 269.61
#2005-01-17| 269.84
#2005-01-18| 269.90
#2005-01-19| 270.20
#2005-01-20| 266.72
#2005-01-21| 269.17
#2005-01-24| 268.32
#2005-01-25| 273.51
#2005-01-26| 274.48
#2005-01-27| 273.84
#2005-01-28| 274.72
#2005-01-31| 274.52
#2005-02-01| 274.63
#2005-02-02| 275.33
#2005-02-03| 277.48
#2005-02-04| 276.63
#2005-02-07| 277.08
#2005-02-08| 276.28
#2005-02-09| 278.16
#2005-02-10| 275.63
#2005-02-11| 277.88
#2005-02-14| 278.00
#2005-02-15| 279.81
#2005-02-16| 280.74
#2005-02-17| 283.10
#2005-02-18| 283.16
#2005-02-21| 283.09
#2005-02-22| 281.02
#2005-02-23| 281.43
#2005-02-24| 282.89
#2005-02-25| 281.97
#2005-02-28| 281.62
#2005-03-01| 281.48
#2005-03-02| 281.56
#2005-03-03| 283.96
#2005-03-04| 286.96
#2005-03-07| 289.88
#2005-03-08| 289.05
#2005-03-09| 288.06
#2005-03-10| 283.13
#2005-03-11| 285.13
#2005-03-14| 286.10
#2005-03-15| 287.39
#2005-03-16| 285.65
#2005-03-17| 287.11
#2005-03-18| 289.28
#2005-03-21| 287.08
#2005-03-22| 287.00
#2005-03-23| 284.98
#2005-03-24| 285.69
#2005-03-25| .
#2005-03-28| .
#2005-03-29| 287.06
#2005-03-30| 283.50
#2005-03-31| 285.46
#2005-04-01| 289.59
#2005-04-04| 287.63
#2005-04-05| 290.00
#2005-04-06| 291.50
#2005-04-07| 291.88
#2005-04-08| 294.28
#2005-04-11| 296.27
#2005-04-12| 295.33
#2005-04-13| 293.88
#2005-04-14| 293.84
#2005-04-15| 287.81
#2005-04-18| 282.81
#2005-04-19| 283.34
#2005-04-20| 281.82
#2005-04-21| 283.84
#2005-04-22| 285.85
#2005-04-25| 287.56
#2005-04-26| 288.79
#2005-04-27| 281.84
#2005-04-28| 278.71
#2005-04-29| 278.17
#2005-05-02| 279.78
#2005-05-03| 280.32
#2005-05-04| 280.16
#2005-05-05| .
#2005-05-06| 284.93
#2005-05-09| 285.12
#2005-05-10| 284.14
#2005-05-11| 285.09
#2005-05-12| 284.86
#2005-05-13| 302.00
#2005-05-16| 299.85
#2005-05-17| 299.20
#2005-05-18| 299.48
#2005-05-19| 298.15
#2005-05-20| 301.28
#2005-05-23| 302.31
#2005-05-24| 303.90
#2005-05-25| 305.56
#2005-05-26| 306.41
#2005-05-27| 306.96
#2005-05-30| 306.76
#2005-05-31| 307.71
#2005-06-01| 308.27
#2005-06-02| 309.98
#2005-06-03| 309.18
#2005-06-06| 308.58
#2005-06-07| 309.59
#2005-06-08| 311.14
#2005-06-09| 310.93
#2005-06-10| 311.90
#2005-06-13| 312.64
#2005-06-14| 314.18
#2005-06-15| 312.13
#2005-06-16| 316.54
#2005-06-17| 319.35
#2005-06-20| 321.85
#2005-06-21| 323.59
#2005-06-22| 325.75
#2005-06-23| 328.42
#2005-06-24| 327.64
#2005-06-27| 324.30
#2005-06-28| 325.70
#2005-06-29| 328.10
#2005-06-30| 330.03
#2005-07-01| 331.14
#2005-07-04| 332.08
#2005-07-05| 331.86
#2005-07-06| 330.87
#2005-07-07| 325.17
#2005-07-08| 328.30
#2005-07-11| 329.48
#2005-07-12| 328.64
#2005-07-13| 329.08
#2005-07-14| 327.09
#2005-07-15| 327.27
#2005-07-18| 328.94
#2005-07-19| 328.89
#2005-07-20| 328.42
#2005-07-21| 328.96
#2005-07-22| 329.37
#2005-07-25| 331.06
#2005-07-26| 330.75
#2005-07-27| 332.44
#2005-07-28| 334.58
#2005-07-29| 334.85
#2005-08-01| 336.51
#2005-08-02| 338.47
#2005-08-03| 337.23
#2005-08-04| 336.73
#2005-08-05| 335.04
#2005-08-08| 335.52
#2005-08-09| 336.87
#2005-08-10| 341.60
#2005-08-11| 338.15
#2005-08-12| 339.12
#2005-08-15| 337.22
#2005-08-16| 337.30
#2005-08-17| 337.00
#2005-08-18| 335.33
#2005-08-19| 337.03
#2005-08-22| 335.98
#2005-08-23| 332.61
#2005-08-24| 329.62
#2005-08-25| 329.00
#2005-08-26| 327.09
#2005-08-29| 326.12
#2005-08-30| 326.12
#2005-08-31| 328.71
#2005-09-01| 332.19
#2005-09-02| 333.03
#2005-09-05| 332.59
#2005-09-06| 335.99
#2005-09-07| 337.84
#2005-09-08| 337.44
#2005-09-09| 337.62
#2005-09-12| 343.35
#2005-09-13| 342.86
#2005-09-14| 341.51
#2005-09-15| 342.96
#2005-09-16| 342.77
#2005-09-19| 340.47
#2005-09-20| 342.40
#2005-09-21| 340.25
#2005-09-22| 340.71
#2005-09-23| 337.36
#2005-09-26| 340.71
#2005-09-27| 339.53
#2005-09-28| 338.32
#2005-09-29| 338.16
#2005-09-30| 341.02
#2005-10-03| 340.50
#2005-10-04| 340.93
#2005-10-05| 341.17
#2005-10-06| 338.44
#2005-10-07| 336.07
#2005-10-10| 338.22
#2005-10-11| 338.72
#2005-10-12| 337.50
#2005-10-13| 334.13
#2005-10-14| 332.95
#2005-10-17| 331.20
#2005-10-18| 330.90
#2005-10-19| 324.80
#2005-10-20| 323.42
#2005-10-21| 319.52
#2005-10-24| 326.04
#2005-10-25| 326.78
#2005-10-26| 329.03
#2005-10-27| 326.09
#2005-10-28| 325.32
#2005-10-31| 329.53
#2005-11-01| 330.47
#2005-11-02| 332.50
#2005-11-03| 336.39
#2005-11-04| 339.49
#2005-11-07| 339.33
#2005-11-08| 337.68
#2005-11-09| 338.15
#2005-11-10| 341.09
#2005-11-11| 343.08
#2005-11-14| 346.29
#2005-11-15| 345.81
#2005-11-16| 346.95
#2005-11-17| 350.40
#2005-11-18| 350.96
#2005-11-21| 350.93
#2005-11-22| 350.72
#2005-11-23| 353.89
#2005-11-24| 353.98
#2005-11-25| 355.68
#2005-11-28| 354.77
#2005-11-29| 354.46
#2005-11-30| 354.48
#2005-12-01| 361.75
#2005-12-02| 365.36
#2005-12-05| 365.66
#2005-12-06| 366.32
#2005-12-07| 370.36
#2005-12-08| 370.25
#2005-12-09| 368.50
#2005-12-12| 368.02
#2005-12-13| 366.91
#2005-12-14| 366.79
#2005-12-15| 367.59
#2005-12-16| 372.34
#2005-12-19| 371.36
#2005-12-20| 373.46
#2005-12-21| 375.55
#2005-12-22| 375.34
#2005-12-23| 376.13
#2005-12-26| .
#2005-12-27| 377.31
#2005-12-28| 377.60
#2005-12-29| 376.89
#2005-12-30| 378.39
#2006-01-02| 381.15
#2006-01-03| 383.57
#2006-01-04| 388.54
#2006-01-05| 387.43
#2006-01-06| 386.87
#2006-01-09| 387.08
#2006-01-10| 383.64
#2006-01-11| 389.88
#2006-01-12| 392.13
#2006-01-13| 394.84
#2006-01-16| 396.21
#2006-01-17| 394.10
#2006-01-18| 389.91
#2006-01-19| 395.64
#2006-01-20| 396.17
#2006-01-23| 393.73
#2006-01-24| 393.45
#2006-01-25| 397.80
#2006-01-26| 400.51
#2006-01-27| 405.77
#2006-01-30| 407.06
#2006-01-31| 408.96
#2006-02-01| 411.59
#2006-02-02| 413.56
#2006-02-03| 413.47
#2006-02-06| 418.69
#2006-02-07| 419.52
#2006-02-08| 415.80
#2006-02-09| 412.74
#2006-02-10| 414.71
#2006-02-13| 413.85
#2006-02-14| 415.64
#2006-02-15| 420.03
#2006-02-16| 422.82
#2006-02-17| 422.63
#2006-02-20| 424.83
#2006-02-21| 428.49
#2006-02-22| 426.66
#2006-02-23| 429.13
#2006-02-24| 429.44
#2006-02-27| 434.15
#2006-02-28| 423.92
#2006-03-01| 426.94
#2006-03-02| 425.59
#2006-03-03| 424.13
#2006-03-06| 426.01
#2006-03-07| 426.55
#2006-03-08| 425.11
#2006-03-09| 432.14
#2006-03-10| 434.74
#2006-03-13| 437.67
#2006-03-14| 445.07
#2006-03-15| 442.50
#2006-03-16| 437.89
#2006-03-17| 441.15
#2006-03-20| 445.74
#2006-03-21| 442.76
#2006-03-22| 442.40
#2006-03-23| 442.06
#2006-03-24| 439.26
#2006-03-27| 437.66
#2006-03-28| 436.24
#2006-03-29| 435.81
#2006-03-30| 436.08
#2006-03-31| 435.92
#2006-04-03| 439.07
#2006-04-04| 438.04
#2006-04-05| 438.04
#2006-04-06| 443.30
#2006-04-07| 444.24
#2006-04-10| 442.21
#2006-04-11| 437.96
#2006-04-12| 437.38
#2006-04-13| 437.38
#2006-04-14| .
#2006-04-17| .
#2006-04-18| 438.18
#2006-04-19| 435.41
#2006-04-20| 439.46
#2006-04-21| 440.79
#2006-04-24| 440.47
#2006-04-25| 441.15
#2006-04-26| 438.68
#2006-04-27| 435.90
#2006-04-28| 436.25
#2006-05-01| 438.17
#2006-05-02| 436.33
#2006-05-03| 434.32
#2006-05-04| 440.14
#2006-05-05| 442.41
#2006-05-08| 445.62
#2006-05-09| 446.90
#2006-05-10| 441.33
#2006-05-11| 444.80
#2006-05-12| 439.18
#2006-05-15| 430.35
#2006-05-16| 432.92
#2006-05-17| 420.99
#2006-05-18| 416.93
#2006-05-19| 419.50
#2006-05-22| 400.69
#2006-05-23| 409.19
#2006-05-24| 409.22
#2006-05-25| .
#2006-05-26| 421.99
#2006-05-29| 423.04
#2006-05-30| 422.39
#2006-05-31| 420.62
#2006-06-01| 421.70
#2006-06-02| 423.88
#2006-06-05| 422.11
#2006-06-06| 417.49
#2006-06-07| 418.62
#2006-06-08| 407.59
#2006-06-09| 410.10
#2006-06-12| 406.02
#2006-06-13| 397.08
#2006-06-14| 398.72
#2006-06-15| 405.53
#2006-06-16| 406.93
#2006-06-19| 410.89
#2006-06-20| 409.36
#2006-06-21| 412.26
#2006-06-22| 413.07
#2006-06-23| 413.40
#2006-06-26| 413.11
#2006-06-27| 414.16
#2006-06-28| 411.00
#2006-06-29| 414.77
#2006-06-30| 421.60
#2006-07-03| 424.36
#2006-07-04| 425.89
#2006-07-05| 423.77
#2006-07-06| 423.40
#2006-07-07| 420.71
#2006-07-10| 422.77
#2006-07-11| 423.59
#2006-07-12| 422.79
#2006-07-13| 414.70
#2006-07-14| 412.17
#2006-07-17| 407.85
#2006-07-18| 406.49
#2006-07-19| 414.46
#2006-07-20| 416.28
#2006-07-21| 410.95
#2006-07-24| 414.89
#2006-07-25| 417.05
#2006-07-26| 418.68
#2006-07-27| 422.61
#2006-07-28| 422.97
#2006-07-31| 421.30
#2006-08-01| 421.11
#2006-08-02| 423.33
#2006-08-03| 425.12
#2006-08-04| 430.11
#2006-08-07| 427.27
#2006-08-08| 425.96
#2006-08-09| 427.50
#2006-08-10| 426.67
#2006-08-11| 432.06
#2006-08-14| 434.38
#2006-08-15| 437.24
#2006-08-16| 442.03
#2006-08-17| 437.65
#2006-08-18| 436.75
#2006-08-21| 436.73
#2006-08-22| 437.55
#2006-08-23| 437.35
#2006-08-24| 435.24
#2006-08-25| 432.08
#2006-08-28| 432.66
#2006-08-29| 436.16
#2006-08-30| 437.44
#2006-08-31| 436.18
#2006-09-01| 433.42
#2006-09-04| 435.44
#2006-09-05| 434.81
#2006-09-06| 432.54
#2006-09-07| 428.69
#2006-09-08| 430.62
#2006-09-11| 427.39
#2006-09-12| 431.47
#2006-09-13| 432.94
#2006-09-14| 432.88
#2006-09-15| 434.63
#2006-09-18| 435.01
#2006-09-19| 430.97
#2006-09-20| 430.22
#2006-09-21| 435.38
#2006-09-22| 431.84
#2006-09-25| 431.24
#2006-09-26| 434.08
#2006-09-27| 436.14
#2006-09-28| 437.43
#2006-09-29| 436.95
#2006-10-02| 432.95
#2006-10-03| 434.88
#2006-10-04| 439.65
#2006-10-05| 443.76
#2006-10-06| 445.06
#2006-10-09| 444.94
#2006-10-10| 448.15
#2006-10-11| 447.94
#2006-10-12| 448.38
#2006-10-13| 449.79
#2006-10-16| 447.77
#2006-10-17| 443.57
#2006-10-18| 445.91
#2006-10-19| 443.44
#2006-10-20| 444.19
#2006-10-23| 445.36
#2006-10-24| 445.18
#2006-10-25| 441.50
#2006-10-26| 442.38
#2006-10-27| 437.86
#2006-10-30| 437.07
#2006-10-31| 439.78
#2006-11-01| 440.17
#2006-11-02| 440.78
#2006-11-03| 440.36
#2006-11-06| 443.40
#2006-11-07| 443.12
#2006-11-08| 441.69
#2006-11-09| 449.64
#2006-11-10| 450.39
#2006-11-13| 446.12
#2006-11-14| 444.80
#2006-11-15| 447.07
#2006-11-16| 449.33
#2006-11-17| 445.93
#2006-11-20| 444.53
#2006-11-21| 441.35
#2006-11-22| 436.83
#2006-11-23| 443.97
#2006-11-24| 443.40
#2006-11-27| 438.34
#2006-11-28| 434.94
#2006-11-29| 442.01
#2006-11-30| 444.00
#2006-12-01| 445.92
#2006-12-04| 448.08
#2006-12-05| 451.23
#2006-12-06| 447.39
#2006-12-07| 450.31
#2006-12-08| 449.65
#2006-12-11| 451.95
#2006-12-12| 455.79
#2006-12-13| 457.03
#2006-12-14| 460.59
#2006-12-15| 463.23
#2006-12-18| 463.39
#2006-12-19| 457.23
#2006-12-20| 460.63
#2006-12-21| 458.29
#2006-12-22| 446.05
#2006-12-25| .
#2006-12-26| .
#2006-12-27| 453.62
#2006-12-28| 453.36
#2006-12-29| 457.64
#2007-01-01| .
#2007-01-02| 461.03
#2007-01-03| 464.92
#2007-01-04| 474.14
#2007-01-05| 474.95
#2007-01-08| 475.32
#2007-01-09| 483.72
#2007-01-10| 476.49
#2007-01-11| 486.53
#2007-01-12| 489.27
#2007-01-15| 491.66
#2007-01-16| 492.76
#2007-01-17| 491.13
#2007-01-18| 491.64
#2007-01-19| 496.35
#2007-01-22| 496.37
#2007-01-23| 498.53
#2007-01-24| 501.89
#2007-01-25| 497.76
#2007-01-26| 503.93
#2007-01-29| 511.34
#2007-01-30| 512.62
#2007-01-31| 511.68
#2007-02-01| 509.70
#2007-02-02| 512.77
#2007-02-05| 515.66
#2007-02-06| 517.36
#2007-02-07| 518.74
#2007-02-08| 532.41
#2007-02-09| 536.53
#2007-02-12| 532.83
#2007-02-13| 536.59
#2007-02-14| 540.88
#2007-02-15| 543.56
#2007-02-16| 550.90
#2007-02-19| 553.81
#2007-02-20| 549.09
#2007-02-21| 545.19
#2007-02-22| 552.32
#2007-02-23| 556.49
#2007-02-26| 569.79
#2007-02-27| 553.14
#2007-02-28| 546.32
#2007-03-01| 541.97
#2007-03-02| 542.27
#2007-03-05| 525.67
#2007-03-06| 537.88
#2007-03-07| 544.97
#2007-03-08| 551.38
#2007-03-09| 549.40
#2007-03-12| 550.05
#2007-03-13| 547.73
#2007-03-14| 540.09
#2007-03-15| 535.84
#2007-03-16| 542.14
#2007-03-19| 548.36
#2007-03-20| 552.06
#2007-03-21| 556.26
#2007-03-22| 568.78
#2007-03-23| 564.61
#2007-03-26| 561.00
#2007-03-27| 563.13
#2007-03-28| 559.06
#2007-03-29| 562.74
#2007-03-30| 564.18
#2007-04-02| 565.29
#2007-04-03| 571.69
#2007-04-04| 570.45
#2007-04-05| 570.35
#2007-04-06| .
#2007-04-09| .
#2007-04-10| 573.96
#2007-04-11| 585.58
#2007-04-12| 588.20
#2007-04-13| 595.50
#2007-04-16| 600.07
#2007-04-17| 599.59
#2007-04-18| 599.90
#2007-04-19| 598.30
#2007-04-20| 607.42
#2007-04-23| 610.94
#2007-04-24| 605.29
#2007-04-25| 609.78
#2007-04-26| 611.62
#2007-04-27| 613.74
#2007-04-30| 614.39
#2007-05-01| 613.87
#2007-05-02| 617.69
#2007-05-03| 620.91
#2007-05-04| 627.29
#2007-05-07| 632.36
#2007-05-08| 627.74
#2007-05-09| 620.94
#2007-05-10| 620.89
#2007-05-11| 618.28
#2007-05-14| 618.35
#2007-05-15| 628.52
#2007-05-16| 628.53
#2007-05-17| .
#2007-05-18| 634.56
#2007-05-21| 642.71
#2007-05-22| 653.76
#2007-05-23| 661.30
#2007-05-24| 658.14
#2007-05-25| 659.84
#2007-05-28| 659.82
#2007-05-29| 658.21
#2007-05-30| 660.31
#2007-05-31| 663.05
#2007-06-01| 662.63
#2007-06-04| 651.43
#2007-06-05| 644.69
#2007-06-06| 644.46
#2007-06-07| 632.68
#2007-06-08| 628.60
#2007-06-11| 636.71
#2007-06-12| 636.66
#2007-06-13| 635.70
#2007-06-14| 641.40
#2007-06-15| 646.18
#2007-06-18| 643.17
#2007-06-19| 645.15
#2007-06-20| 646.87
#2007-06-21| 644.10
#2007-06-22| 644.20
#2007-06-25| 639.37
#2007-06-26| 636.12
#2007-06-27| 632.72
#2007-06-28| 639.09
#2007-06-29| 641.56
#2007-07-02| 641.44
#2007-07-03| 646.02
#2007-07-04| 659.92
#2007-07-05| 667.51
#2007-07-06| 673.95
#2007-07-09| 696.29
#2007-07-10| 691.30
#2007-07-11| 701.80
#2007-07-12| 707.68
#2007-07-13| 711.06
#2007-07-16| 711.17
#2007-07-17| 716.20
#2007-07-18| 725.22
#2007-07-19| 723.70
#2007-07-20| 720.69
#2007-07-23| 721.14
#2007-07-24| 716.33
#2007-07-25| 710.06
#2007-07-26| 702.01
#2007-07-27| 690.84
#2007-07-30| 671.57
#2007-07-31| 690.87
#2007-08-01| 663.22
#2007-08-02| 666.51
#2007-08-03| 641.50
#2007-08-06| 639.02
#2007-08-07| 642.54
#2007-08-08| 652.01
#2007-08-09| 639.15
#2007-08-10| 606.04
#2007-08-13| 615.79
#2007-08-14| 599.97
#2007-08-15| 579.72
#2007-08-16| 537.67
#2007-08-17| 558.17
#2007-08-20| 581.64
#2007-08-21| 581.44
#2007-08-22| 614.43
#2007-08-23| 613.71
#2007-08-24| 614.81
#2007-08-27| 621.26
#2007-08-28| 604.72
#2007-08-29| 605.26
#2007-08-30| 611.35
#2007-08-31| 619.21
#2007-09-03| 617.31
#2007-09-04| 616.93
#2007-09-05| 610.02
#2007-09-06| 609.41
#2007-09-07| 596.89
#2007-09-10| 571.65
#2007-09-11| 571.82
#2007-09-12| 564.87
#2007-09-13| 566.36
#2007-09-14| 555.85
#2007-09-17| 536.97
#2007-09-18| 538.96
#2007-09-19| 578.65
#2007-09-20| 568.81
#2007-09-21| 573.10
#2007-09-24| 572.91
#2007-09-25| 567.87
#2007-09-26| 585.69
#2007-09-27| 600.45
#2007-09-28| 599.18
#2007-10-01| 601.97
#2007-10-02| 621.86
#2007-10-03| 623.71
#2007-10-04| 631.35
#2007-10-05| 643.71
#2007-10-08| 651.46
#2007-10-09| 653.51
#2007-10-10| 653.47
#2007-10-11| 655.27
#2007-10-12| 654.67
#2007-10-15| 651.69
#2007-10-16| 642.77
#2007-10-17| 645.58
#2007-10-18| 642.76
#2007-10-19| 626.73
#2007-10-22| 602.27
#2007-10-23| 611.74
#2007-10-24| 594.71
#2007-10-25| 606.59
#2007-10-26| 609.44
#2007-10-29| 604.56
#2007-10-30| 608.06
#2007-10-31| 609.06
#2007-11-01| 605.23
#2007-11-02| 606.81
#2007-11-05| 590.48
#2007-11-06| 576.92
#2007-11-07| 556.45
#2007-11-08| 560.53
#2007-11-09| 541.73
#2007-11-12| 545.69
#2007-11-13| 551.77
#2007-11-14| 561.43
#2007-11-15| 550.00
#2007-11-16| 543.96
#2007-11-19| 517.00
#2007-11-20| 513.46
#2007-11-21| 487.72
#2007-11-22| 473.76
#2007-11-23| 479.56
#2007-11-26| 480.15
#2007-11-27| 474.70
#2007-11-28| 491.00
#2007-11-29| 494.41
#2007-11-30| 507.69
#2007-12-03| 502.22
#2007-12-04| 478.85
#2007-12-05| 471.37
#2007-12-06| 466.97
#2007-12-07| 470.38
#2007-12-10| 470.58
#2007-12-11| 482.87
#2007-12-12| 481.62
#2007-12-13| 473.04
#2007-12-14| 462.99
#2007-12-17| 444.97
#2007-12-18| 435.20
#2007-12-19| 419.58
#2007-12-20| 404.88
#2007-12-21| 419.75
#2007-12-24| .
#2007-12-25| .
#2007-12-26| .
#2007-12-27| 423.71
#2007-12-28| 423.56
#2007-12-31| .
#2008-01-01| .
#2008-01-02| 436.54
#2008-01-03| 430.91
#2008-01-04| 428.32
#2008-01-07| 426.36
#2008-01-08| 429.64
#2008-01-09| 435.39
#2008-01-10| 428.29
#2008-01-11| 438.11
#2008-01-14| 451.63
#2008-01-15| 438.60
#2008-01-16| 437.33
#2008-01-17| 433.78
#2008-01-18| 424.16
#2008-01-21| 403.81
#2008-01-22| 414.36
#2008-01-23| 412.33
#2008-01-24| 430.80
#2008-01-25| 429.10
#2008-01-28| 427.93
#2008-01-29| 432.54
#2008-01-30| 431.26
#2008-01-31| 425.34
#2008-02-01| 432.45
#2008-02-04| 435.14
#2008-02-05| 419.86
#2008-02-06| 420.12
#2008-02-07| 418.60
#2008-02-08| 421.62
#2008-02-11| 419.53
#2008-02-12| 433.34
#2008-02-13| 443.24
#2008-02-14| 439.08
#2008-02-15| 436.90
#2008-02-18| 445.38
#2008-02-19| 453.25
#2008-02-20| 453.60
#2008-02-21| 458.63
#2008-02-22| 453.28
#2008-02-25| 460.40
#2008-02-26| 463.47
#2008-02-27| 471.43
#2008-02-28| 467.52
#2008-02-29| 460.15
#2008-03-03| 454.76
#2008-03-04| 452.73
#2008-03-05| 464.90
#2008-03-06| 467.14
#2008-03-07| 475.23
#2008-03-10| 474.08
#2008-03-11| 472.88
#2008-03-12| 488.83
#2008-03-13| 491.23
#2008-03-14| 494.34
#2008-03-17| 510.81
#2008-03-18| 541.37
#2008-03-19| 539.84
#2008-03-20| 544.41
#2008-03-21| .
#2008-03-24| .
#2008-03-25| 540.68
#2008-03-26| 533.01
#2008-03-27| 550.19
#2008-03-28| 567.22
#2008-03-31| 552.19
#2008-04-01| 561.23
#2008-04-02| 555.91
#2008-04-03| 561.23
#2008-04-04| 565.76
#2008-04-07| 560.46
#2008-04-08| 563.05
#2008-04-09| 555.67
#2008-04-10| 565.73
#2008-04-11| 564.24
#2008-04-14| 575.66
#2008-04-15| 578.96
#2008-04-16| 586.77
#2008-04-17| 580.91
#2008-04-18| 589.48
#2008-04-21| 587.94
#2008-04-22| 582.37
#2008-04-23| 583.71
#2008-04-24| 576.87
#2008-04-25| 578.62
#2008-04-28| 581.81
#2008-04-29| 583.85
#2008-04-30| 594.87
#2008-05-01| .
#2008-05-02| 611.33
#2008-05-05| 620.28
#2008-05-06| 616.34
#2008-05-07| 603.09
#2008-05-08| 608.22
#2008-05-09| 623.11
#2008-05-12| 632.82
#2008-05-13| 633.61
#2008-05-14| 634.34
#2008-05-15| 618.64
#2008-05-16| 600.78
#2008-05-19| 592.39
#2008-05-20| 586.30
#2008-05-21| 575.19
#2008-05-22| 572.89
#2008-05-23| 565.11
#2008-05-26| 565.26
#2008-05-27| 566.21
#2008-05-28| 577.89
#2008-05-29| 582.13
#2008-05-30| 584.12
#2008-06-02| 589.32
#2008-06-03| 589.90
#2008-06-04| 594.52
#2008-06-05| 589.47
#2008-06-06| .
#2008-06-09| 573.52
#2008-06-10| 576.03
#2008-06-11| 573.18
#2008-06-12| 575.76
#2008-06-13| 581.90
#2008-06-16| 585.46
#2008-06-17| 590.79
#2008-06-18| 596.06
#2008-06-19| 590.58
#2008-06-20| .
#2008-06-23| 589.70
#2008-06-24| 581.97
#2008-06-25| 568.50
#2008-06-26| 562.97
#2008-06-27| 564.20
#2008-06-30| 549.55
#2008-07-01| 526.75
#2008-07-02| 521.13
#2008-07-03| 513.44
#2008-07-04| 506.65
#2008-07-07| 502.71
#2008-07-08| 502.22
#2008-07-09| 520.28
#2008-07-10| 516.81
#2008-07-11| 518.02
#2008-07-14| 520.02
#2008-07-15| 512.86
#2008-07-16| 513.29
#2008-07-17| 536.52
#2008-07-18| 555.12
#2008-07-21| 558.61
#2008-07-22| 556.17
#2008-07-23| 562.61
#2008-07-24| 566.46
#2008-07-25| 561.14
#2008-07-28| 558.94
#2008-07-29| 536.18
#2008-07-30| 551.56
#2008-07-31| 543.22
#2008-08-01| 543.82
#2008-08-04| 545.29
#2008-08-05| 555.29
#2008-08-06| 570.60
#2008-08-07| 570.53
#2008-08-08| 572.32
#2008-08-11| 578.25
#2008-08-12| 570.48
#2008-08-13| 542.05
#2008-08-14| 556.38
#2008-08-15| 559.28
#2008-08-18| 549.52
#2008-08-19| 534.70
#2008-08-20| 526.82
#2008-08-21| 526.63
#2008-08-22| 529.94
#2008-08-25| 534.57
#2008-08-26| 535.75
#2008-08-27| 538.38
#2008-08-28| 550.51
#2008-08-29| 557.43
#2008-09-01| 560.62
#2008-09-02| 561.14
#2008-09-03| 567.94
#2008-09-04| 549.49
#2008-09-05| 548.85
#2008-09-08| 574.87
#2008-09-09| 579.51
#2008-09-10| 570.33
#2008-09-11| 567.37
#2008-09-12| 572.51
#2008-09-15| 562.79
#2008-09-16| 570.83
#2008-09-17| 567.23
#2008-09-18| 569.85
#2008-09-19| 595.18
#2008-09-22| 607.83
#2008-09-23| 623.06
#2008-09-24| 648.65
#2008-09-25| 647.35
#2008-09-26| 642.83
#2008-09-29| 620.97
#2008-09-30| 628.82
#2008-10-01| 638.67
#2008-10-02| 656.18
#2008-10-03| 649.19
#2008-10-06| 604.47
#2008-10-07| 513.63
#2008-10-08| 462.74
#2008-10-09| 541.00
#2008-10-10| 481.00
#2008-10-13| 571.94
#2008-10-14| 600.93
#2008-10-15| 602.17
#2008-10-16| 592.33
#2008-10-17| 591.67
#2008-10-20| 618.54
#2008-10-21| 606.00
#2008-10-22| 582.80
#2008-10-23| 584.79
#2008-10-24| 559.81
#2008-10-27| 548.22
#2008-10-28| 563.67
#2008-10-29| 600.99
#2008-10-30| 623.57
#2008-10-31| 633.21
#2008-11-03| 663.79
#2008-11-04| 687.19
#2008-11-05| 681.09
#2008-11-06| 647.79
#2008-11-07| 656.03
#2008-11-10| 659.09
#2008-11-11| 634.92
#2008-11-12| 632.38
#2008-11-13| 637.69
#2008-11-14| 641.70
#2008-11-17| 624.22
#2008-11-18| 639.61
#2008-11-19| 631.85
#2008-11-20| 620.45
#2008-11-21| 624.32
#2008-11-24| 670.23
#2008-11-25| 677.66
#2008-11-26| 682.36
#2008-11-27| 722.97
#2008-11-28| 722.21
#2008-12-01| 696.28
#2008-12-02| 703.24
#2008-12-03| 710.80
#2008-12-04| 662.37
#2008-12-05| 560.69
#2008-12-08| 548.38
#2008-12-09| 561.12
#2008-12-10| 567.50
#2008-12-11| 571.19
#2008-12-12| 578.39
#2008-12-15| 577.11
#2008-12-16| 578.06
#2008-12-17| 601.18
#2008-12-18| 631.46
#2008-12-19| 616.81
#2008-12-22| 622.27
#2008-12-23| 642.85
#2008-12-24| .
#2008-12-25| .
#2008-12-26| .
#2008-12-29| 636.91
#2008-12-30| 637.76
#2008-12-31| .
#2009-01-01| .
#2009-01-02| 643.53
#2009-01-05| 667.12
#2009-01-06| .
#2009-01-07| 666.31
#2009-01-08| 653.17
#2009-01-09| 657.20
#2009-01-12| 646.43
#2009-01-13| 632.46
#2009-01-14| 616.82
#2009-01-15| 623.47
#2009-01-16| 632.60
#2009-01-19| 632.60
#2009-01-20| 586.02
#2009-01-21| 583.60
#2009-01-22| 590.57
#2009-01-23| 563.44
#2009-01-26| 576.07
#2009-01-27| 560.64
#2009-01-28| 561.58
#2009-01-29| 535.07
#2009-01-30| 537.61
#2009-02-02| 537.73
#2009-02-03| 540.85
#2009-02-04| 545.65
#2009-02-05| 531.41
#2009-02-06| 533.30
#2009-02-09| 540.62
#2009-02-10| 529.35
#2009-02-11| 533.89
#2009-02-12| 524.46
#2009-02-13| 523.60
#2009-02-16| 523.60
#2009-02-17| 489.74
#2009-02-18| 488.34
#2009-02-19| 470.13
#2009-02-20| 463.85
#2009-02-23| 468.56
#2009-02-24| 456.21
#2009-02-25| 434.68
#2009-02-26| 450.97
#2009-02-27| 452.70
#2009-03-02| 429.96
#2009-03-03| 417.27
#2009-03-04| 421.83
#2009-03-05| 403.47
#2009-03-06| 391.41
#2009-03-09| 378.97
#2009-03-10| 405.70
#2009-03-11| 406.02
#2009-03-12| 411.80
#2009-03-13| 434.81
#2009-03-16| 452.04
#2009-03-17| 440.20
#2009-03-18| 449.93
#2009-03-19| 493.51
#2009-03-20| 481.90
#2009-03-23| 496.54
#2009-03-24| 484.78
#2009-03-25| 502.59
#2009-03-26| 516.49
#2009-03-27| 513.92
#2009-03-30| 491.34
#2009-03-31| 509.37
#2009-04-01| 510.68
#2009-04-02| 542.27
#2009-04-03| 539.63
#2009-04-06| 541.84
#2009-04-07| 554.58
#2009-04-08| 542.49
#2009-04-09| 564.27
#2009-04-10| .
#2009-04-13| .
#2009-04-14| 580.41
#2009-04-15| 568.62
#2009-04-16| 614.64
#2009-04-17| 645.75
#2009-04-20| 622.04
#2009-04-21| 625.43
#2009-04-22| 646.37
#2009-04-23| 653.22
#2009-04-24| 674.81
#2009-04-27| 659.81
#2009-04-28| 649.79
#2009-04-29| 650.52
#2009-04-30| 678.67
#2009-05-01| .
#2009-05-04| 700.94
#2009-05-05| 685.84
#2009-05-06| 671.14
#2009-05-07| 688.49
#2009-05-08| 691.55
#2009-05-11| 677.60
#2009-05-12| 673.10
#2009-05-13| 659.34
#2009-05-14| 674.78
#2009-05-15| 673.02
#2009-05-18| 679.90
#2009-05-19| 696.47
#2009-05-20| 707.34
#2009-05-21| .
#2009-05-22| 709.93
#2009-05-25| 709.93
#2009-05-26| 688.68
#2009-05-27| 685.54
#2009-05-28| 677.12
#2009-05-29| 663.31
#2009-06-01| 678.81
#2009-06-02| 679.98
#2009-06-03| 671.07
#2009-06-04| 676.08
#2009-06-05| 671.69
#2009-06-08| 675.64
#2009-06-09| 690.65
#2009-06-10| 707.34
#2009-06-11| 720.11
#2009-06-12| 709.68
#2009-06-15| 691.14
#2009-06-16| 690.82
#2009-06-17| 668.78
#2009-06-18| 678.60
#2009-06-19| .
#2009-06-22| 686.27
#2009-06-23| 679.03
#2009-06-24| 684.46
#2009-06-25| 677.87
#2009-06-26| 691.41
#2009-06-29| 706.88
#2009-06-30| 690.33
#2009-07-01| 698.87
#2009-07-02| 683.03
#2009-07-03| 683.03
#2009-07-06| 681.36
#2009-07-07| 689.80
#2009-07-08| 684.60
#2009-07-09| 680.93
#2009-07-10| 668.59
#2009-07-13| 679.64
#2009-07-14| 689.06
#2009-07-15| 715.89
#2009-07-16| 719.95
#2009-07-17| 724.10
#2009-07-20| 729.67
#2009-07-21| 744.29
#2009-07-22| 741.30
#2009-07-23| 750.57
#2009-07-24| 747.24
#2009-07-27| 750.29
#2009-07-28| 747.24
#2009-07-29| 761.13
#2009-07-30| 773.22
#2009-07-31| 768.22
#2009-08-03| 795.87
#2009-08-04| 795.60
#2009-08-05| 800.66
#2009-08-06| 808.20
#2009-08-07| 816.86
#2009-08-10| 811.52
#2009-08-11| 809.85
#2009-08-12| 805.74
#2009-08-13| 813.77
#2009-08-14| 821.67
#2009-08-17| 809.76
#2009-08-18| 808.08
#2009-08-19| 807.36
#2009-08-20| 825.24
#2009-08-21| 838.16
#2009-08-24| 856.51
#2009-08-25| 856.18
#2009-08-26| 858.07
#2009-08-27| 839.98
#2009-08-28| 827.78
#2009-08-31| 817.75
#2009-09-01| 811.20
#2009-09-02| 797.53
#2009-09-03| 804.92
#2009-09-04| 810.47
#2009-09-07| 810.47
#2009-09-08| 826.53
#2009-09-09| 839.44
#2009-09-10| 855.88
#2009-09-11| 854.01
#2009-09-14| 844.15
#2009-09-15| 846.74
#2009-09-16| 862.51
#2009-09-17| 877.45
#2009-09-18| 883.45
#2009-09-21| 873.88
#2009-09-22| 882.87
#2009-09-23| 886.85
#2009-09-24| 878.00
#2009-09-25| 879.23
#2009-09-28| 884.10
#2009-09-29| 892.84
#2009-09-30| 883.00
#2009-10-01| 884.15
#2009-10-02| 870.12
#2009-10-05| 873.40
#2009-10-06| 892.58
#2009-10-07| 894.76
#2009-10-08| 897.74
#2009-10-09| 912.17
#2009-10-12| 912.40
#2009-10-13| 899.77
#2009-10-14| 907.86
#2009-10-15| 903.76
#2009-10-16| 905.15
#2009-10-19| 908.30
#2009-10-20| 903.43
#2009-10-21| 899.12
#2009-10-22| 893.34
#2009-10-23| 893.03
#2009-10-26| 879.82
#2009-10-27| 882.20
#2009-10-28| 867.14
#2009-10-29| 883.83
#2009-10-30| 856.34
#2009-11-02| 852.67
#2009-11-03| 844.44
#2009-11-04| 849.29
#2009-11-05| 866.81
#2009-11-06| 863.19
#2009-11-09| 886.45
#2009-11-10| 868.41
#2009-11-11| 875.46
#2009-11-12| 877.65
#2009-11-13| 868.82
#2009-11-16| 869.54
#2009-11-17| 859.90
#2009-11-18| 862.17
#2009-11-19| 846.70
#2009-11-20| 840.47
#2009-11-23| 853.88
#2009-11-24| 849.62
#2009-11-25| 854.07
#2009-11-26| 854.07
#2009-11-27| 834.86
#2009-11-30| 815.70
#2009-12-01| 825.92
#2009-12-02| 834.81
#2009-12-03| 830.50
#2009-12-04| 837.58
#2009-12-07| 834.25
#2009-12-08| 831.60
#2009-12-09| 819.44
#2009-12-10| 817.83
#2009-12-11| 817.98
#2009-12-14| 822.70
#2009-12-15| 822.93
#2009-12-16| 845.29
#2009-12-17| 836.48
#2009-12-18| 833.49
#2009-12-21| 837.36
#2009-12-22| 844.07
#2009-12-23| 838.11
#2009-12-24| .
#2009-12-25| .
#2009-12-28| 837.99
#2009-12-29| 842.30
#2009-12-30| 833.74
#2009-12-31| .
#2010-01-01| .
#2010-01-04| 845.31
#2010-01-05| 839.97
#2010-01-06| .
#2010-01-07| 850.91
#2010-01-08| 859.89
#2010-01-11| 853.49
#2010-01-12| 845.11
#2010-01-13| 840.36
#2010-01-14| 848.60
#2010-01-15| 847.41
#2010-01-18| 847.41
#2010-01-19| 848.45
#2010-01-20| 848.18
#2010-01-21| 856.93
#2010-01-22| 851.80
#2010-01-25| 843.30
#2010-01-26| 837.51
#2010-01-27| 834.39
#2010-01-28| 831.06
#2010-01-29| 825.41
#2010-02-01| 833.55
#2010-02-02| 842.11
#2010-02-03| 837.57
#2010-02-04| 821.35
#2010-02-05| 809.76
#2010-02-08| 802.17
#2010-02-09| 805.11
#2010-02-10| 806.05
#2010-02-11| 813.01
#2010-02-12| 806.85
#2010-02-15| 806.85
#2010-02-16| 813.39
#2010-02-17| 813.42
#2010-02-18| 810.60
#2010-02-19| 804.13
#2010-02-22| 808.48
#2010-02-23| 804.57
#2010-02-24| 805.97
#2010-02-25| 814.07
#2010-02-26| 835.13
#2010-03-01| 840.39
#2010-03-02| 838.45
#2010-03-03| 846.86
#2010-03-04| 856.45
#2010-03-05| 856.47
#2010-03-08| 859.33
#2010-03-09| 857.67
#2010-03-10| 866.45
#2010-03-11| 864.27
#2010-03-12| 878.28
#2010-03-15| 873.46
#2010-03-16| 884.71
#2010-03-17| 873.64
#2010-03-18| 864.46
#2010-03-19| 860.84
#2010-03-22| 864.34
#2010-03-23| 877.03
#2010-03-24| 879.27
#2010-03-25| 889.54
#2010-03-26| 894.91
#2010-03-29| 894.46
#2010-03-30| 885.42
#2010-03-31| 890.61
#2010-04-01| 903.32
#2010-04-02| .
#2010-04-05| .
#2010-04-06| 902.59
#2010-04-07| 907.36
#2010-04-08| 901.37
#2010-04-09| 894.73
#2010-04-12| 897.98
#2010-04-13| 891.31
#2010-04-14| 889.23
#2010-04-15| 883.05
#2010-04-16| 864.74
#2010-04-19| 857.65
#2010-04-20| 868.36
#2010-04-21| 858.63
#2010-04-22| 849.73
#2010-04-23| 860.54
#2010-04-26| 859.49
#2010-04-27| 830.54
#2010-04-28| 831.07
#2010-04-29| 853.31
#2010-04-30| 870.28
#2010-05-03| 861.56
#2010-05-04| 827.28
#2010-05-05| 797.34
#2010-05-06| 780.92
#2010-05-07| 765.43
#2010-05-10| 828.09
#2010-05-11| 813.52
#2010-05-12| 831.31
#2010-05-13| .
#2010-05-14| 811.24
#2010-05-17| 803.31
#2010-05-18| 808.52
#2010-05-19| 788.92
#2010-05-20| 778.93
#2010-05-21| 750.06
#2010-05-24| 748.91
#2010-05-25| 736.72
#2010-05-26| 752.15
#2010-05-27| 774.61
#2010-05-28| 767.87
#2010-05-31| 767.87
#2010-06-01| 754.66
#2010-06-02| 754.27
#2010-06-03| 762.34
#2010-06-04| 754.23
#2010-06-07| 747.73
#2010-06-08| 746.77
#2010-06-09| 756.45
#2010-06-10| 768.41
#2010-06-11| 773.62
#2010-06-14| 785.89
#2010-06-15| 789.06
#2010-06-16| 790.23
#2010-06-17| 788.68
#2010-06-18| 794.62
#2010-06-21| 799.50
#2010-06-22| 791.34
#2010-06-23| 783.97
#2010-06-24| 777.06
#2010-06-25| .
#2010-06-28| 776.51
#2010-06-29| 752.55
#2010-06-30| 751.22
#2010-07-01| 738.14
#2010-07-02| 746.39
#2010-07-05| 746.39
#2010-07-06| 762.99
#2010-07-07| 764.10
#2010-07-08| 768.51
#2010-07-09| 776.10
#2010-07-12| 771.43
#2010-07-13| 789.42
#2010-07-14| 788.67
#2010-07-15| 784.22
#2010-07-16| 776.28
#2010-07-19| 769.33
#2010-07-20| 770.79
#2010-07-21| 774.02
#2010-07-22| 786.25
#2010-07-23| 799.01
#2010-07-26| 814.61
#2010-07-27| 826.79
#2010-07-28| 819.48
#2010-07-29| 819.98
#2010-07-30| 807.22
#2010-08-02| 832.79
#2010-08-03| 838.00
#2010-08-04| 835.56
#2010-08-05| 830.28
#2010-08-06| 828.93
#2010-08-09| 827.87
#2010-08-10| 818.75
#2010-08-11| 801.46
#2010-08-12| 807.88
#2010-08-13| 804.79
#2010-08-16| 798.67
#2010-08-17| 804.11
#2010-08-18| 797.42
#2010-08-19| 793.82
#2010-08-20| 779.31
#2010-08-23| 778.25
#2010-08-24| 770.51
#2010-08-25| 760.41
#2010-08-26| 770.50
#2010-08-27| 776.09
#2010-08-30| 780.53
#2010-08-31| 778.19
#2010-09-01| 795.80
#2010-09-02| 790.51
#2010-09-03| 783.34
#2010-09-06| 783.34
#2010-09-07| 775.46
#2010-09-08| 776.73
#2010-09-09| 777.47
#2010-09-10| 785.56
#2010-09-13| 798.24
#2010-09-14| 799.17
#2010-09-15| 804.27
#2010-09-16| 804.26
#2010-09-17| 804.16
#2010-09-20| 812.57
#2010-09-21| 813.26
#2010-09-22| 807.25
#2010-09-23| 805.95
#2010-09-24| 817.68
#2010-09-27| 816.72
#2010-09-28| 813.72
#2010-09-29| 816.55
#2010-09-30| 816.35
#2010-10-01| 809.95
#2010-10-04| 804.46
#2010-10-05| 809.29
#2010-10-06| 815.93
#2010-10-07| 825.20
#2010-10-08| 826.59
#2010-10-11| 825.95
#2010-10-12| 824.88
#2010-10-13| 830.69
#2010-10-14| 818.08
#2010-10-15| 799.27
#2010-10-18| 801.20
#2010-10-19| 794.72
#2010-10-20| 798.98
#2010-10-21| 809.27
#2010-10-22| 807.58
#2010-10-25| 813.86
#2010-10-26| 802.57
#2010-10-27| 805.14
#2010-10-28| 803.02
#2010-10-29| 793.38
#2010-11-01| 799.74
#2010-11-02| 798.45
#2010-11-03| 785.39
#2010-11-04| 802.87
#2010-11-05| 798.44
#2010-11-08| 795.19
#2010-11-09| 797.67
#2010-11-10| 795.50
#2010-11-11| 786.51
#2010-11-12| 782.91
#2010-11-15| 784.67
#2010-11-16| 774.35
#2010-11-17| 778.11
#2010-11-18| 786.60
#2010-11-19| 790.42
#2010-11-22| 779.19
#2010-11-23| 767.48
#2010-11-24| 762.20
#2010-11-25| 762.20
#2010-11-26| 759.80
#2010-11-29| 749.42
#2010-11-30| 738.76
#2010-12-01| 753.10
#2010-12-02| 776.71
#2010-12-03| 769.84
#2010-12-06| 767.97
#2010-12-07| 771.42
#2010-12-08| 772.19
#2010-12-09| 780.93
#2010-12-10| 781.53
#2010-12-13| 787.90
#2010-12-14| 796.93
#2010-12-15| 797.98
#2010-12-16| 789.89
#2010-12-17| 787.50
#2010-12-20| 790.20
#2010-12-21| 790.25
#2010-12-22| 789.96
#2010-12-23| 792.77
#2010-12-24| .
#2010-12-27| 790.17
#2010-12-28| 793.25
#2010-12-29| 792.05
#2010-12-30| 789.40
#2010-12-31| .
#2011-01-03| 802.59
#2011-01-04| 800.51
#2011-01-05| 798.70
#2011-01-06| .
#2011-01-07| 799.89
#2011-01-10| 789.85
#2011-01-11| 807.43
#2011-01-12| 821.80
#2011-01-13| 828.77
#2011-01-14| 833.43
#2011-01-17| 833.43
#2011-01-18| 862.40
#2011-01-19| 855.29
#2011-01-20| 858.62
#2011-01-21| 888.17
#2011-01-24| 889.76
#2011-01-25| 874.90
#2011-01-26| 866.83
#2011-01-27| 881.98
#2011-01-28| 881.02
#2011-01-31| 878.42
#2011-02-01| 899.23
#2011-02-02| 892.58
#2011-02-03| 884.02
#2011-02-04| 883.77
#2011-02-07| 887.87
#2011-02-08| 897.97
#2011-02-09| 907.44
#2011-02-10| 900.74
#2011-02-11| 903.48
#2011-02-14| 910.31
#2011-02-15| 910.45
#2011-02-16| 921.96
#2011-02-17| 916.47
#2011-02-18| 925.44
#2011-02-21| 925.44
#2011-02-22| 909.10
#2011-02-23| 895.99
#2011-02-24| 885.12
#2011-02-25| 898.14
#2011-02-28| 902.32
#2011-03-01| 900.41
#2011-03-02| 903.71
#2011-03-03| 905.19
#2011-03-04| 909.29
#2011-03-07| 916.16
#2011-03-08| 930.10
#2011-03-09| 949.78
#2011-03-10| 932.78
#2011-03-11| 917.00
#2011-03-14| 905.88
#2011-03-15| 898.76
#2011-03-16| 882.50
#2011-03-17| 896.40
#2011-03-18| 894.67
#2011-03-21| 915.40
#2011-03-22| 918.04
#2011-03-23| 925.59
#2011-03-24| 940.71
#2011-03-25| 935.63
#2011-03-28| 942.61
#2011-03-29| 934.78
#2011-03-30| 946.79
#2011-03-31| 943.90
#2011-04-01| 961.26
#2011-04-04| 955.20
#2011-04-05| 961.35
#2011-04-06| 977.69
#2011-04-07| 974.50
#2011-04-08| 991.22
#2011-04-11| 997.35
#2011-04-12| 997.65
#2011-04-13| 997.42
#2011-04-14| 989.64
#2011-04-15| 987.13
#2011-04-18| 958.28
#2011-04-19| 963.94
#2011-04-20| 985.29
#2011-04-21| 988.87
#2011-04-22| .
#2011-04-25| .
#2011-04-26| 995.46
#2011-04-27|1003.61
#2011-04-28|1008.71
#2011-04-29|1014.56
#2011-05-02|1016.90
#2011-05-03|1016.97
#2011-05-04| 998.30
#2011-05-05| 992.64
#2011-05-06| 999.31
#2011-05-09| 998.23
#2011-05-10|1006.22
#2011-05-11|1010.73
#2011-05-12| 999.73
#2011-05-13| 994.66
#2011-05-16|1002.22
#2011-05-17| 994.84
#2011-05-18|1001.33
#2011-05-19|1010.13
#2011-05-20|1006.10
#2011-05-23| 991.82
#2011-05-24| 988.34
#2011-05-25|1001.12
#2011-05-26|1001.46
#2011-05-27|1012.32
#2011-05-30|1012.32
#2011-05-31|1020.07
#2011-06-01|1018.78
#2011-06-02| .
#2011-06-03|1020.36
#2011-06-06| .
#2011-06-07|1021.69
#2011-06-08|1003.63
#2011-06-09|1020.28
#2011-06-10|1013.29
#2011-06-13|1010.61
#2011-06-14|1014.49
#2011-06-15|1003.27
#2011-06-16| 979.03
#2011-06-17| 993.15
#2011-06-20| 970.80
#2011-06-21| 990.66
#2011-06-22| 985.54
#2011-06-23| 971.78
#2011-06-24| .
#2011-06-27| 951.24
#2011-06-28| 960.26
#2011-06-29| 986.25
#2011-06-30|1000.00
#2011-07-01|1010.14
#2011-07-04|1006.29
#2011-07-05|1011.63
#2011-07-06|1002.25
#2011-07-07|1007.59
#2011-07-08|1002.77
#2011-07-11| 980.23
#2011-07-12| 968.64
#2011-07-13| 970.83
#2011-07-14| 961.44
#2011-07-15| 959.08
#2011-07-18| 942.24
#2011-07-19| 950.50
#2011-07-20| 968.56
#2011-07-21| 992.21
#2011-07-22| 989.62
#2011-07-25| 983.35
#2011-07-26| 983.96
#2011-07-27| 964.49
#2011-07-28| 970.76
#2011-07-29| 957.38
#2011-08-01| 939.55
#2011-08-02| 911.99
#2011-08-03| 894.78
#2011-08-04| 858.71
#2011-08-05| 843.89
#2011-08-08| 810.23
#2011-08-09| 834.81
#2011-08-10| 820.79
#2011-08-11| 851.58
#2011-08-12| 886.46
#2011-08-15| 892.49
#2011-08-16| 884.15
#2011-08-17| 894.12
#2011-08-18| 864.94
#2011-08-19| 856.57
#2011-08-22| 863.97
#2011-08-23| 867.92
#2011-08-24| 873.99
#2011-08-25| 863.73
#2011-08-26| 861.29
#2011-08-29| 886.35
#2011-08-30| 884.48
#2011-08-31| 902.71
#2011-09-01| 903.87
#2011-09-02| 878.56
#2011-09-05| 851.69
#2011-09-06| 847.47
#2011-09-07| 886.74
#2011-09-08| 888.43
#2011-09-09| 855.43
#2011-09-12| 829.37
#2011-09-13| 831.04
#2011-09-14| 830.73
#2011-09-15| 857.44
#2011-09-16| 865.54
#2011-09-19| 840.16
#2011-09-20| 862.29
#2011-09-21| 858.05
#2011-09-22| 821.43
#2011-09-23| 809.48
#2011-09-26| 841.79
#2011-09-27| 879.19
#2011-09-28| 871.37
#2011-09-29| 897.93
#2011-09-30| 873.62
#2011-10-03| 870.87
#2011-10-04| 853.56
#2011-10-05| 873.98
#2011-10-06| 898.45
#2011-10-07| 901.70
#2011-10-10| 928.78
#2011-10-11| 916.47
#2011-10-12| 937.84
#2011-10-13| 922.14
#2011-10-14| 932.33
#2011-10-17| 917.48
#2011-10-18| 918.65
#2011-10-19| 903.67
#2011-10-20| 886.50
#2011-10-21| 892.96
#2011-10-24| 903.72
#2011-10-25| 907.93
#2011-10-26| 905.19
#2011-10-27| 957.82
#2011-10-28| 944.00
#2011-10-31| 914.29
#2011-11-01| 881.49
#2011-11-02| 884.80
#2011-11-03| 913.18
#2011-11-04| 900.89
#2011-11-07| 898.36
#2011-11-08| 904.38
#2011-11-09| 881.32
#2011-11-10| 881.93
#2011-11-11| 906.34
#2011-11-14| 893.28
#2011-11-15| 887.12
#2011-11-16| 885.11
#2011-11-17| 865.65
#2011-11-18| 861.89
#2011-11-21| 841.31
#2011-11-22| 850.39
#2011-11-23| 846.31
#2011-11-24| 845.99
#2011-11-25| 847.13
#2011-11-28| 884.56
#2011-11-29| 889.78
#2011-11-30| 903.40
#2011-12-01| 899.16
#2011-12-02| 907.10
#2011-12-05| 910.43
#2011-12-06| 913.39
#2011-12-07| 903.46
#2011-12-08| 892.30
#2011-12-09| 902.20
#2011-12-12| 874.30
#2011-12-13| 872.12
#2011-12-14| 856.57
#2011-12-15| 872.62
#2011-12-16| 863.93
#2011-12-19| 862.43
#2011-12-20| 888.97
#2011-12-21| 880.33
#2011-12-22| 883.83
#2011-12-23| 889.55
#2011-12-26| .
#2011-12-27| 884.83
#2011-12-28| 879.68
#2011-12-29| 884.03
#2011-12-30| 898.19
#2012-01-02| 908.83
#2012-01-03| 914.70
#2012-01-04| 896.16
#2012-01-05| 888.24
#2012-01-06| 886.14
#2012-01-09| 878.04
#2012-01-10| 895.54
#2012-01-11| 886.67
#2012-01-12| 895.24
#2012-01-13| 884.92
#2012-01-16| 892.12
#2012-01-17| 904.44
#2012-01-18| 905.13
#2012-01-19| 915.30
#2012-01-20| 914.21
#2012-01-23| 915.65
#2012-01-24| 909.84
#2012-01-25| 915.70
#2012-01-26| 935.94
#2012-01-27| 936.81
#2012-01-30| 912.42
#2012-01-31| 926.32
#2012-02-01| 940.60
#2012-02-02| 940.06
#2012-02-03| 949.78
#2012-02-06| 950.18
#2012-02-07| 952.94
#2012-02-08| 965.57
#2012-02-09| 953.96
#2012-02-10| 939.25
#2012-02-13| 945.22
#2012-02-14| 938.76
#2012-02-15| 941.59
#2012-02-16| 932.16
#2012-02-17| 949.09
#2012-02-20| 958.53
#2012-02-21| 956.52
#2012-02-22| 955.68
#2012-02-23| 961.70
#2012-02-24| 965.02
#2012-02-27| 958.71
#2012-02-28| 963.79
#2012-02-29| 963.95
#2012-03-01| 975.25
#2012-03-02| 971.79
#2012-03-05| 962.22
#2012-03-06| 937.12
#2012-03-07| 948.02
#2012-03-08| 960.74
#2012-03-09| 964.32
#2012-03-12| 962.51
#2012-03-13| 972.28
#2012-03-14| 991.47
#2012-03-15| 991.76
#2012-03-16|1005.01
#2012-03-19|1010.06
#2012-03-20| 999.94
#2012-03-21| 993.94
#2012-03-22| 990.64
#2012-03-23| 999.51
#2012-03-26|1008.62
#2012-03-27| 995.65
#2012-03-28| 990.38
#2012-03-29| 967.82
#2012-03-30| 990.93
#2012-04-02|1004.19
#2012-04-03| 997.34
#2012-04-04| 973.72
#2012-04-05| 979.93
#2012-04-06| .
#2012-04-09| .
#2012-04-10| 955.94
#2012-04-11| 964.84
#2012-04-12| 967.83
#2012-04-13| 964.42
#2012-04-16| 951.73
#2012-04-17| 980.76
#2012-04-18| 964.30
#2012-04-19| 969.70
#2012-04-20| 973.15
#2012-04-23| 952.56
#2012-04-24| 971.60
#2012-04-25| 986.64
#2012-04-26| 978.29
#2012-04-27| 989.71
#2012-04-30| 981.05
#2012-05-01| 981.49
#2012-05-02| 983.44
#2012-05-03| 987.46
#2012-05-04| 980.97
#2012-05-07| 993.81
#2012-05-08| 988.85
#2012-05-09| 981.36
#2012-05-10| 989.87
#2012-05-11| 987.47
#2012-05-14| 965.81
#2012-05-15| 948.54
#2012-05-16| 951.05
#2012-05-17| .
#2012-05-18| 938.03
#2012-05-21| 943.58
#2012-05-22| 966.65
#2012-05-23| 938.40
#2012-05-24| 956.68
#2012-05-25| 956.80
#2012-05-28| 947.22
#2012-05-29| 947.98
#2012-05-30| 937.25
#2012-05-31| 933.78
#2012-06-01| 912.05
#2012-06-04| 908.24
#2012-06-05| 909.21
#2012-06-06| 928.14
#2012-06-07| 945.62
#2012-06-08| 945.92
#2012-06-11| 946.87
#2012-06-12| 947.87
#2012-06-13| 950.39
#2012-06-14| 948.80
#2012-06-15| 963.02
#2012-06-18| 963.24
#2012-06-19| 985.86
#2012-06-20| 997.38
#2012-06-21| 997.57
#2012-06-22| 995.93
#2012-06-25| 978.09
#2012-06-26| 975.62
#2012-06-27| 988.89
#2012-06-28| 984.96
#2012-06-29|1006.03
#2012-07-02|1027.12
#2012-07-03|1035.29
#2012-07-04|1028.26
#2012-07-05|1020.95
#2012-07-06|1008.45
#2012-07-09|1006.63
#2012-07-10|1023.22
#2012-07-11|1020.67
#2012-07-12|1025.33
#2012-07-13|1032.14
#2012-07-16|1040.37
#2012-07-17|1035.50
#2012-07-18|1048.94
#2012-07-19|1053.69
#2012-07-20|1048.85
#2012-07-23|1022.43
#2012-07-24|1017.69
#2012-07-25|1028.78
#2012-07-26|1051.60
#2012-07-27|1064.56
#2012-07-30|1072.89
#2012-07-31|1056.58
#2012-08-01|1065.31
#2012-08-02|1056.79
#2012-08-03|1088.42
#2012-08-06|1092.89
#2012-08-07|1098.66
#2012-08-08|1097.97
#2012-08-09|1113.43
#2012-08-10|1114.16
#2012-08-13|1112.34
#2012-08-14|1117.09
#2012-08-15|1123.19
#2012-08-16|1131.34
#2012-08-17|1129.57
#2012-08-20|1125.24
#2012-08-21|1137.34
#2012-08-22|1132.12
#2012-08-23|1122.63
#2012-08-24|1118.28
#2012-08-27|1122.12
#2012-08-28|1114.50
#2012-08-29|1117.38
#2012-08-30|1119.95
#2012-08-31|1124.44
#2012-09-03|1130.01
#2012-09-04|1130.03
#2012-09-05|1135.17
#2012-09-06|1144.97
#2012-09-07|1157.37
#2012-09-10|1149.33
#2012-09-11|1155.57
#2012-09-12|1163.64
#2012-09-13|1164.52
#2012-09-14|1179.28
#2012-09-17|1178.88
#2012-09-18|1173.20
#2012-09-19|1173.17
#2012-09-20|1178.21
#2012-09-21|1187.19
#2012-09-24|1176.68
#2012-09-25|1185.83
#2012-09-26|1160.74
#2012-09-27|1172.78
#2012-09-28|1179.66
#2012-10-01|1190.04
#2012-10-02|1188.50
#2012-10-03|1184.19
#2012-10-04|1187.30
#2012-10-05|1194.00
#2012-10-08|1186.31
#2012-10-09|1184.24
#2012-10-10|1182.86
#2012-10-11|1195.37
#2012-10-12|1184.15
#2012-10-15|1192.85
#2012-10-16|1209.03
#2012-10-17|1203.41
#2012-10-18|1196.51
#2012-10-19|1187.51
#2012-10-22|1201.11
#2012-10-23|1192.29
#2012-10-24|1175.51
#2012-10-25|1187.32
#2012-10-26|1180.22
#2012-10-29|1177.02
#2012-10-30|1180.71
#2012-10-31|1181.02
#2012-11-01|1189.67
#2012-11-02|1198.26
#2012-11-05|1183.71
#2012-11-06|1194.98
#2012-11-07|1190.80
#2012-11-08|1201.67
#2012-11-09|1178.28
#2012-11-12|1193.03
#2012-11-13|1194.60
#2012-11-14|1185.75
#2012-11-15|1171.34
#2012-11-16|1161.06
#2012-11-19|1180.99
#2012-11-20|1196.02
#2012-11-21|1206.11
#2012-11-22|1208.65
#2012-11-23|1215.20
#2012-11-26|1210.05
#2012-11-27|1207.66
#2012-11-28|1206.55
#2012-11-29|1216.50
#2012-11-30|1212.75
#2012-12-03|1217.12
#2012-12-04|1215.86
#2012-12-05|1217.14
#2012-12-06|1217.01
#2012-12-07|1223.96
#2012-12-10|1222.93
#2012-12-11|1229.65
#2012-12-12|1220.15
#2012-12-13|1217.66
#2012-12-14|1217.31
#2012-12-17|1213.16
#2012-12-18|1209.03
#2012-12-19|1215.89
#2012-12-20|1220.08
#2012-12-21|1222.43
#2012-12-24| .
#2012-12-25| .
#2012-12-26| .
#2012-12-27|1225.67
#2012-12-28|1216.88
#2012-12-31| .
#2013-01-01| .
#2013-01-02|1243.34
#2013-01-03|1253.34
#2013-01-04|1264.45
#2013-01-07|1261.30
#2013-01-08|1269.03
#2013-01-09|1267.56
#2013-01-10|1259.40
#2013-01-11|1259.10
#2013-01-14|1257.30
#2013-01-15|1248.82
#2013-01-16|1245.29
#2013-01-17|1256.23
#2013-01-18|1257.86
#2013-01-21|1263.70
#2013-01-22|1263.54
#2013-01-23|1257.17
#2013-01-24|1264.78
#2013-01-25|1267.50
#2013-01-28|1279.01
#2013-01-29|1274.08
#2013-01-30|1305.55
#2013-01-31|1296.23
#2013-02-01|1308.47
#2013-02-04|1322.61
#2013-02-05|1325.61
#2013-02-06|1317.74
#2013-02-07|1313.40
#2013-02-08|1333.43
#2013-02-11|1329.93
#2013-02-12|1339.00
#2013-02-13|1342.30
#2013-02-14|1359.61
#2013-02-15|1364.48
#2013-02-18|1356.15
#2013-02-19|1371.43
#2013-02-20|1377.76
#2013-02-21|1368.56
#2013-02-22|1391.76
#2013-02-25|1379.13
#2013-02-26|1364.53
#2013-02-27|1381.78
#2013-02-28|1388.83
#2013-03-01|1401.75
#2013-03-04|1405.51
#2013-03-05|1429.94
#2013-03-06|1435.21
#2013-03-07|1434.96
#2013-03-08|1443.73
#2013-03-11|1446.34
#2013-03-12|1456.04
#2013-03-13|1460.83
#2013-03-14|1478.22
#2013-03-15|1481.72
#2013-03-18|1475.26
#2013-03-19|1481.47
#2013-03-20|1484.24
#2013-03-21|1479.95
#2013-03-22|1479.21
#2013-03-25|1477.19
#2013-03-26|1472.27
#2013-03-27|1461.72
#2013-03-28|1464.04
#2013-03-29| .
#2013-04-01| .
#2013-04-02|1507.60
#2013-04-03|1506.45
#2013-04-04|1466.60
#2013-04-05|1446.42
#2013-04-08|1455.10
#2013-04-09|1463.14
#2013-04-10|1492.06
#2013-04-11|1503.89
#2013-04-12|1489.11
#2013-04-15|1485.13
#2013-04-16|1470.29
#2013-04-17|1463.24
#2013-04-18|1465.47
#2013-04-19|1457.93
#2013-04-22|1471.25
#2013-04-23|1513.35
#2013-04-24|1519.10
#2013-04-25|1549.78
#2013-04-26|1544.36
#2013-04-29|1552.89
#2013-04-30|1556.17
#2013-05-01| .
#2013-05-02|1560.89
#2013-05-03|1583.37
#2013-05-06|1585.66
#2013-05-07|1592.29
#2013-05-08|1607.41
#2013-05-09| .
#2013-05-10|1625.03
#2013-05-13|1617.96
#2013-05-14|1629.09
#2013-05-15|1633.30
#2013-05-16|1629.52
#2013-05-17|1625.93
#2013-05-20|1630.51
#2013-05-21|1628.09
#2013-05-22|1629.02
#2013-05-23|1591.54
#2013-05-24|1595.94
#2013-05-27|1596.02
#2013-05-28|1618.39
#2013-05-29|1594.56
#2013-05-30|1594.81
#2013-05-31|1594.59
#2013-06-03|1589.63
#2013-06-04|1596.58
#2013-06-05|1579.50
#2013-06-06|1548.27
#2013-06-07|1575.75
#2013-06-10|1572.65
#2013-06-11|1544.27
#2013-06-12|1542.34
#2013-06-13|1557.27
#2013-06-14|1571.51
#2013-06-17|1583.46
#2013-06-18|1583.06
#2013-06-19|1575.06
#2013-06-20|1546.53
#2013-06-21|1543.93
#2013-06-24|1512.82
#2013-06-25|1524.52
#2013-06-26|1555.44
#2013-06-27|1533.79
#2013-06-28|1529.84
#2013-07-01|1551.74
#2013-07-02|1555.49
#2013-07-03|1555.50
#2013-07-04|1573.72
#2013-07-05|1573.21
#2013-07-08|1604.62
#2013-07-09|1622.69
#2013-07-10|1645.07
#2013-07-11|1662.15
#2013-07-12|1671.28
#2013-07-15|1678.73
#2013-07-16|1671.04
#2013-07-17|1674.74
#2013-07-18|1699.56
#2013-07-19|1699.58
#2013-07-22|1693.93
#2013-07-23|1680.79
#2013-07-24|1690.26
#2013-07-25|1691.43
#2013-07-26|1680.37
#2013-07-29|1687.24
#2013-07-30|1681.23
#2013-07-31|1674.01
#2013-08-01|1687.63
#2013-08-02|1703.10
#2013-08-05|1701.65
#2013-08-06|1682.19
#2013-08-07|1667.66
#2013-08-08|1692.44
#2013-08-09|1697.30
#2013-08-12|1690.10
#2013-08-13|1676.96
#2013-08-14|1678.49
#2013-08-15|1663.51
#2013-08-16|1672.19
#2013-08-19|1679.24
#2013-08-20|1662.39
#2013-08-21|1637.88
#2013-08-22|1654.22
#2013-08-23|1668.79
#2013-08-26|1663.27
#2013-08-27|1626.96
#2013-08-28|1613.73
#2013-08-29|1621.42
#2013-08-30|1589.93
#2013-09-02|1627.46
#2013-09-03|1624.76
#2013-09-04|1623.35
#2013-09-05|1619.24
#2013-09-06|1609.78
#2013-09-09|1623.97
#2013-09-10|1659.93
#2013-09-11|1641.72
#2013-09-12|1614.43
#2013-09-13|1612.60
#2013-09-16|1621.22
#2013-09-17|1623.30
#2013-09-18|1623.47
#2013-09-19|1616.09
#2013-09-20|1623.10
#2013-09-23|1613.10
#2013-09-24|1616.19
#2013-09-25|1596.02
#2013-09-26|1624.00
#2013-09-27|1628.41
#2013-09-30|1613.97
#2013-10-01|1636.85
#2013-10-02|1636.98
#2013-10-03|1643.41
#2013-10-04|1642.77
#2013-10-07|1653.36
#2013-10-08|1654.31
#2013-10-09|1656.07
#2013-10-10|1682.78
#2013-10-11|1677.01
#2013-10-14|1671.05
#2013-10-15|1684.52
#2013-10-16|1700.40
#2013-10-17|1725.98
#2013-10-18|1769.12
#2013-10-21|1741.72
#2013-10-22|1766.19
#2013-10-23|1752.64
#2013-10-24|1756.97
#2013-10-25|1752.11
#2013-10-28|1729.06
#2013-10-29|1744.17
#2013-10-30|1746.75
#2013-10-31|1735.33
#2013-11-01|1739.56
#2013-11-04|1741.93
#2013-11-05|1723.43
#2013-11-06|1740.43
#2013-11-07|1728.06
#2013-11-08|1742.87
#2013-11-11|1751.17
#2013-11-12|1742.26
#2013-11-13|1723.34
#2013-11-14|1727.91
#2013-11-15|1724.61
#2013-11-18|1739.08
#2013-11-19|1722.78
#2013-11-20|1705.07
#2013-11-21|1704.87
#2013-11-22|1714.58
#2013-11-25|1721.66
#2013-11-26|1711.95
#2013-11-27|1723.30
#2013-11-28|1722.62
#2013-11-29|1707.48
#2013-12-02|1708.71
#2013-12-03|1681.57
#2013-12-04|1673.64
#2013-12-05|1658.93
#2013-12-06|1657.22
#2013-12-09|1661.14
#2013-12-10|1665.28
#2013-12-11|1674.56
#2013-12-12|1669.87
#2013-12-13|1667.63
#2013-12-16|1674.01
#2013-12-17|1666.81
#2013-12-18|1684.03
#2013-12-19|1716.94
#2013-12-20|1742.23
#2013-12-23|1755.24
#2013-12-24| .
#2013-12-25| .
#2013-12-26| .
#2013-12-27|1777.63
#2013-12-30|1774.37
#2013-12-31| .
#2014-01-01| .
#2014-01-02|1759.71
#2014-01-03|1763.61
#2014-01-06|1763.59
#2014-01-07|1758.85
#2014-01-08|1762.21
#2014-01-09|1765.69
#2014-01-10|1768.11
#2014-01-13|1760.03
#2014-01-14|1758.40
#2014-01-15|1769.90
#2014-01-16|1753.58
#2014-01-17|1750.20
#2014-01-20|1749.54
#2014-01-21|1762.08
#2014-01-22|1752.78
#2014-01-23|1759.59
#2014-01-24|1722.01
#2014-01-27|1691.12
#2014-01-28|1736.10
#2014-01-29|1713.88
#2014-01-30|1741.25
#2014-01-31|1736.75
#2014-02-03|1718.97
#2014-02-04|1720.53
#2014-02-05|1731.62
#2014-02-06|1766.49
#2014-02-07|1770.68
#2014-02-10|1773.25
#2014-02-11|1798.59
#2014-02-12|1820.22
#2014-02-13|1808.71
#2014-02-14|1819.74
#2014-02-17|1830.85
#2014-02-18|1819.93
#2014-02-19|1817.65
#2014-02-20|1812.37
#2014-02-21|1816.08
#2014-02-24|1819.37
#2014-02-25|1804.54
#2014-02-26|1817.25
#2014-02-27|1814.73
#2014-02-28|1820.95
#2014-03-03|1793.10
#2014-03-04|1823.87
#2014-03-05|1829.04
#2014-03-06|1830.99
#2014-03-07|1813.52
#2014-03-10|1805.62
#2014-03-11|1807.08
#2014-03-12|1785.65
#2014-03-13|1764.23
#2014-03-14|1758.08
#2014-03-17|1781.83
#2014-03-18|1813.88
#2014-03-19|1817.07
#2014-03-20|1804.56
#2014-03-21|1813.34
#2014-03-24|1802.30
#2014-03-25|1824.23
#2014-03-26|1846.75
#2014-03-27|1848.34
#2014-03-28|1849.10
#2014-03-31|1868.71
#2014-04-01|1902.48
#2014-04-02|1910.49
#2014-04-03|1898.41
#2014-04-04|1907.32
#2014-04-07|1893.60
#2014-04-08|1877.27
#2014-04-09|1883.10
#2014-04-10|1857.99
#2014-04-11|1840.89
#2014-04-14|1828.71
#2014-04-15|1817.22
#2014-04-16|1827.11
#2014-04-17|1829.63
#2014-04-18| .
#2014-04-21| .
#2014-04-22|1846.57
#2014-04-23|1840.43
#2014-04-24|1850.15
#2014-04-25|1844.77
#2014-04-28|1838.64
#2014-04-29|1872.32
#2014-04-30|1860.65
#2014-05-01|1861.57
#2014-05-02|1860.29
#2014-05-05|1868.21
#2014-05-06|1870.53
#2014-05-07|1864.30
#2014-05-08|1876.74
#2014-05-09|1868.52
#2014-05-12|1868.91
#2014-05-13|1886.50
#2014-05-14|1865.75
#2014-05-15|1866.01
#2014-05-16|1852.38
#2014-05-19|1858.77
#2014-05-20|1877.01
#2014-05-21|1895.91
#2014-05-22|1897.01
#2014-05-23|1894.80
#2014-05-26|1901.79
#2014-05-27|1904.92
#2014-05-28|1906.04
#2014-05-29| .
#2014-05-30|1922.27
#2014-06-02|1930.19
#2014-06-03|1923.93
#2014-06-04|1927.75
#2014-06-05|1942.63
#2014-06-06|1970.55
#2014-06-09|1967.23
#2014-06-10|1950.01
#2014-06-11|1947.18
#2014-06-12|1939.78
#2014-06-13|1927.38
#2014-06-16|1928.51
#2014-06-17|1936.44
#2014-06-18|1936.36
#2014-06-19|1941.86
#2014-06-20|1939.22
#2014-06-23|1940.91
#2014-06-24|1925.50
#2014-06-25|1906.41
#2014-06-26|1932.60
#2014-06-27|1935.83
#2014-06-30|1936.53
#2014-07-01|1962.24
#2014-07-02|1977.69
#2014-07-03|1988.98
#2014-07-04|1988.25
#2014-07-07|1973.33
#2014-07-08|1949.53
#2014-07-09|1943.78
#2014-07-10|1945.77
#2014-07-11|1955.84
#2014-07-14|1965.00
#2014-07-15|1979.20
#2014-07-16|2000.83
#2014-07-17|1998.25
#2014-07-18|1981.29
#2014-07-21|1983.07
#2014-07-22|1994.07
#2014-07-23|1989.29
#2014-07-24|1996.42
#2014-07-25|1979.31
#2014-07-28|1975.68
#2014-07-29|1980.80
#2014-07-30|1971.64
#2014-07-31|1957.93
#2014-08-01|1933.28
#2014-08-04|1939.21
#2014-08-05|1937.55
#2014-08-06|1921.96
#2014-08-07|1931.94
#2014-08-08|1898.19
#2014-08-11|1910.30
#2014-08-12|1940.16
#2014-08-13|1905.41
#2014-08-14|1913.67
#2014-08-15|1924.43
#2014-08-18|1933.09
#2014-08-19|1952.10
#2014-08-20|1944.83
#2014-08-21|1961.46
#2014-08-22|1966.25
#2014-08-25|1978.18
#2014-08-26|1981.85
#2014-08-27|1984.33
#2014-08-28|1963.34
#2014-08-29|1976.64
#2014-09-01|1980.23
#2014-09-02|1986.77
#2014-09-03|1996.16
#2014-09-04|2003.76
#2014-09-05|1992.19
#2014-09-08|1989.55
#2014-09-09|1980.10
#2014-09-10|1983.37
#2014-09-11|1974.72
#2014-09-12|1978.83
#2014-09-15|1974.44
#2014-09-16|1975.38
#2014-09-17|1981.93
#2014-09-18|1993.91
#2014-09-19|2033.83
#2014-09-22|2045.80
#2014-09-23|2038.51
#2014-09-24|2042.63
#2014-09-25|2044.53
#2014-09-26|2057.64
#2014-09-29|2049.38
#2014-09-30|2047.56
#2014-10-01|2033.75
#2014-10-02|2027.27
#2014-10-03|2031.85
#2014-10-06|2031.91
#2014-10-07|2009.72
#2014-10-08|2017.59
#2014-10-09|2004.65
#2014-10-10|1999.09
#2014-10-13|1989.11
#2014-10-14|1993.16
#2014-10-15|1938.21
#2014-10-16|1907.77
#2014-10-17|1953.15
#2014-10-20|1940.31
#2014-10-21|1974.51
#2014-10-22|1991.60
#2014-10-23|2015.67
#2014-10-24|2016.82
#2014-10-27|2019.32
#2014-10-28|2030.25
#2014-10-29|2037.95
#2014-10-30|2045.59
#2014-10-31|2063.93
#2014-11-03|2048.74
#2014-11-04|2060.27
#2014-11-05|2105.95
#2014-11-06|2086.11
#2014-11-07|2063.16
#2014-11-10|2067.99
#2014-11-11|2084.80
#2014-11-12|2066.00
#2014-11-13|2079.81
#2014-11-14|2089.83
#2014-11-17|2086.15
#2014-11-18|2090.82
#2014-11-19|2087.94
#2014-11-20| .
#2014-11-21|2104.16
#2014-11-24|2116.54
#2014-11-25|2129.23
#2014-11-26|2135.72
#2014-11-27|2155.39
#2014-11-28|2150.82
#2014-12-01|2149.44
#2014-12-02|2164.36
#2014-12-03|2156.12
#2014-12-04|2147.64
#2014-12-05| .
#2014-12-08|2157.49
#2014-12-09|2149.18
#2014-12-10|2141.99
#2014-12-11|2155.87
#2014-12-12|2113.79
#2014-12-15|2074.20
#2014-12-16|2080.22
#2014-12-17|2071.28
#2014-12-18|2118.42
#2014-12-19|2134.33
#2014-12-22|2160.90
#2014-12-23|2167.48
#2014-12-24|2167.42
#2014-12-25|2167.42
#2014-12-26|2167.44
#2014-12-29|2164.71
#2014-12-30|2127.66
#2014-12-31|2127.56
#2015-01-01|2127.56
#2015-01-02|2151.88
#2015-01-05|2136.60
#2015-01-06|2129.44
#2015-01-07|2116.40
#2015-01-08|2154.09
#2015-01-09|2149.01
#2015-01-12|2152.88
#2015-01-13|2171.82
#2015-01-14|2148.81
#2015-01-15|2159.93
#2015-01-16|2187.56
#2015-01-19|2225.78
#2015-01-20|2235.52
#2015-01-21|2243.73
#2015-01-22|2283.84
#2015-01-23|2331.93
#2015-01-26|2352.44
#2015-01-27|2324.92
#2015-01-28|2381.83
#2015-01-29|2356.24
#2015-01-30|2353.06
#2015-02-02|2360.91
#2015-02-03|2387.78
#2015-02-04|2382.50
#2015-02-05|2393.83
#2015-02-06|2404.12
#2015-02-09|2366.27
#2015-02-10|2374.78
#2015-02-11|2380.77
#2015-02-12|2407.07
#2015-02-13|2417.96
#2015-02-16|2409.53
#2015-02-17|2406.67
#2015-02-18|2423.93
#2015-02-19|2440.87
#2015-02-20|2420.82
#2015-02-23|2445.86
#2015-02-24|2458.62
#2015-02-25|2463.96
#2015-02-26|2463.78
#2015-02-27|2475.27
#2015-03-02|2467.15
#2015-03-03|2454.38
#2015-03-04|2455.11
#2015-03-05|2486.32
#2015-03-06|2501.93
#2015-03-09|2496.10
#2015-03-10|2508.15
#2015-03-11|2539.50
#2015-03-12|2549.83
#2015-03-13|2548.25
#2015-03-16|2568.93
#2015-03-17|2541.71
#2015-03-18|2567.31
#2015-03-19|2572.79
#2015-03-20|2601.99
#2015-03-23|2588.19
#2015-03-24|2604.41
#2015-03-25|2599.79
#2015-03-26|2568.07
#2015-03-27|2550.31
#2015-03-30|2595.63
#2015-03-31|2552.73
#2015-04-01|2583.24
#2015-04-02|2585.77
#2015-04-03|2585.32
#2015-04-06|2585.55
#2015-04-07|2616.53
#2015-04-08|2617.09
#2015-04-09|2623.10
#2015-04-10|2653.86
#2015-04-13|2657.50
#2015-04-14|2655.67
#2015-04-15|2644.33
#2015-04-16|2623.03
#2015-04-17|2546.01
#2015-04-20|2565.89
#2015-04-21|2572.97
#2015-04-22|2521.48
#2015-04-23|2495.90
#2015-04-24|2472.38
#2015-04-27|2491.31
#2015-04-28|2455.05
#2015-04-29|2425.61
#2015-04-30|2419.63
#2015-05-01|2419.40
#2015-05-04|2419.09
#2015-05-05|2375.70
#2015-05-06|2389.39
#2015-05-07|2402.52
#2015-05-08|2449.40
#2015-05-11|2458.80
#2015-05-12|2423.54
#2015-05-13|2440.62
#2015-05-14|2440.41
#2015-05-15|2439.27
#2015-05-18|2449.45
#2015-05-19|2485.74
#2015-05-20|2475.01
#2015-05-21|2468.45
#2015-05-22|2467.18
#2015-05-25|2449.59
#2015-05-26|2432.67
#2015-05-27|2428.52
#2015-05-28|2410.06
#2015-05-29|2363.53
#2015-06-01|2378.84
#2015-06-02|2373.55
#2015-06-03|2381.71
#2015-06-04|2373.25
#2015-06-05|2346.76
#2015-06-08|2313.83
#2015-06-09|2296.97
#2015-06-10|2318.98
#2015-06-11|2355.22
#2015-06-12|2322.63
#2015-06-15|2279.10
#2015-06-16|2307.31
#2015-06-17|2293.99
#2015-06-18|2308.23
#2015-06-19|2311.37
#2015-06-22|2370.56
#2015-06-23|2381.92
#2015-06-24|2379.06
#2015-06-25|2389.18
#2015-06-26|2407.82
#2015-06-29|2354.40
#2015-06-30|2339.39
#2015-07-01|2368.11
#2015-07-02|2366.83
#2015-07-03|2360.50
#2015-07-06|2341.14
#2015-07-07|2320.39
#2015-07-08|2333.93
#2015-07-09|2393.05
#2015-07-10|2464.04
#2015-07-13|2511.81
#2015-07-14|2516.92
#2015-07-15|2532.84
#2015-07-16|2550.24
#2015-07-17|2524.99
#2015-07-20|2542.29
#2015-07-21|2519.27
#2015-07-22|2512.30
#2015-07-23|2510.03
#2015-07-24|2483.30
#2015-07-27|2449.30
#2015-07-28|2456.82
#2015-07-29|2462.35
#2015-07-30|2465.82
#2015-07-31|2458.39
#2015-08-03|2483.36
#2015-08-04|2514.67
#2015-08-05|2509.97
#2015-08-06|2512.64
#2015-08-07|2486.54
#2015-08-10|2514.02
#2015-08-11|2508.02
#2015-08-12|2451.05
#2015-08-13|2497.34
#2015-08-14|2493.31
#2015-08-17|2495.63
#2015-08-18|2510.18
#2015-08-19|2479.85
#2015-08-20|2424.35
#2015-08-21|2358.35
#2015-08-24|2227.40
#2015-08-25|2321.91
#2015-08-26|2311.21
#2015-08-27|2359.90
#2015-08-28|2353.35
#2015-08-31|2354.03
#2015-09-01|2318.87
#2015-09-02|2339.07
#2015-09-03|2387.58
#2015-09-04|2349.53
#2015-09-07|2359.42
#2015-09-08|2400.52
#2015-09-09|2431.10
#2015-09-10|2419.90
#2015-09-11|2416.41
#2015-09-14|2385.01
#2015-09-15|2403.83
#2015-09-16|2410.82
#2015-09-17|2439.94
#2015-09-18|2396.85
#2015-09-21|2417.74
#2015-09-22|2364.50
#2015-09-23|2357.01
#2015-09-24|2313.86
#2015-09-25|2390.86
#2015-09-28|2342.38
#2015-09-29|2317.18
#2015-09-30|2363.74
#2015-10-01|2357.12
#2015-10-02|2351.04
#2015-10-05|2408.54
#2015-10-06|2425.97
#2015-10-07|2417.31
#2015-10-08|2417.64
#2015-10-09|2371.02
#2015-10-12|2371.17
#2015-10-13|2325.55
#2015-10-14|2289.36
#2015-10-15|2313.08
#2015-10-16|2331.23
#2015-10-19|2339.79
#2015-10-20|2329.60
#2015-10-21|2304.90
#2015-10-22|2333.73
#2015-10-23|2382.15
#2015-10-26|2408.93
#2015-10-27|2394.24
#2015-10-28|2407.16
#2015-10-29|2411.98
#2015-10-30|2385.75
#2015-11-02|2403.14
#2015-11-03|2406.75
#2015-11-04|2415.04
#2015-11-05|2441.62
#2015-11-06|2446.74
#2015-11-09|2394.79
#2015-11-10|2403.56
#2015-11-11|2452.29
#2015-11-12|2438.42
#2015-11-13|2410.27
#2015-11-16|2422.02
#2015-11-17|2472.73
#2015-11-18|2476.11
#2015-11-19|2494.60
#2015-11-20|2504.92
#2015-11-23|2508.95
#2015-11-24|2469.42
#2015-11-25|2523.05
#2015-11-26|2530.43
#2015-11-27|2539.41
#2015-11-30|2552.01
#2015-12-01|2556.29
#2015-12-02|2566.77
#2015-12-03|2529.86
#2015-12-04|2535.12
#2015-12-07|2559.33
#2015-12-08|2536.71
#2015-12-09|2522.94
#2015-12-10|2508.19
#2015-12-11|2455.82
#2015-12-14|2442.03
#2015-12-15|2498.18
#2015-12-16|2521.21
#2015-12-17|2546.69
#2015-12-18|2515.24
#2015-12-21|2496.56
#2015-12-22|2486.63
#2015-12-23|2523.52
#2015-12-24|2523.54
#2015-12-25|2523.54
#2015-12-28|2516.17
#2015-12-29|2563.14
#2015-12-30|2559.05
#2015-12-31|2558.99
#2016-01-01|2558.99
#2016-01-04|2483.47
#2016-01-05|2492.48
#2016-01-06|2470.96
#2016-01-07|2402.20
#2016-01-08|2393.61
#2016-01-11|2382.99
#2016-01-12|2415.65
#2016-01-13|2425.84
#2016-01-14|2368.93
#2016-01-15|2339.24
#2016-01-18|2309.84
#2016-01-19|2355.78
#2016-01-20|2286.54
#2016-01-21|2324.01
#2016-01-22|2388.98
#2016-01-25|2380.88
#2016-01-26|2396.08
#2016-01-27|2366.65
#2016-01-28|2343.12
#2016-01-29|2409.57
#2016-02-01|2382.01
#2016-02-02|2346.00
#2016-02-03|2301.06
#2016-02-04|2285.68
#2016-02-05|2255.27
#2016-02-08|2196.34
#2016-02-09|2134.08
#2016-02-10|2139.14
#2016-02-11|2044.16
#2016-02-12|2073.01
#2016-02-15|2145.80
#2016-02-16|2147.63
#2016-02-17|2210.08
#2016-02-18|2223.71
#2016-02-19|2200.96
#2016-02-22|2251.90
#2016-02-23|2251.87
#2016-02-24|2221.15
#2016-02-25|2248.39
#2016-02-26|2285.09
#2016-02-29|2261.19
#2016-03-01|2303.59
#2016-03-02|2300.73
#2016-03-03|2298.20
#2016-03-04|2285.96
#2016-03-07|2273.69
#2016-03-08|2263.45
#2016-03-09|2272.81
#2016-03-10|2253.55
#2016-03-11|2310.11
#2016-03-14|2337.36
#2016-03-15|2325.15
#2016-03-16|2328.88
#2016-03-17|2334.74
#2016-03-18|2347.87
#2016-03-21|2347.90
#2016-03-22|2337.10
#2016-03-23|2324.13
#2016-03-24|2283.19
#2016-03-25|2283.19
#2016-03-28|2283.20
#2016-03-29|2301.01
#2016-03-30|2321.75
#2016-03-31|2302.20
#2016-04-01|2279.16
#2016-04-04|2279.82
#2016-04-05|2252.37
#2016-04-06|2284.43
#2016-04-07|2241.37
#2016-04-08|2275.33
#2016-04-11|2271.31
#2016-04-12|2284.30
#2016-04-13|2322.78
#2016-04-14|2337.89
#2016-04-15|2325.76
#2016-04-18|2341.15
#2016-04-19|2371.25
#2016-04-20|2384.33
#2016-04-21|2367.83
#2016-04-22|2345.31
#2016-04-25|2297.86
#2016-04-26|2303.28
#2016-04-27|2276.98
#2016-04-28|2276.23
#2016-04-29|2233.37
#2016-05-02|2258.69
#2016-05-03|2243.08
#2016-05-04|2270.47
#2016-05-05|2270.56
#2016-05-06|2259.58
#2016-05-09|2278.06
#2016-05-10|2293.64
#2016-05-11|2285.46
#2016-05-12|2284.10
#2016-05-13|2271.74
#2016-05-16|2273.85
#2016-05-17|2285.67
#2016-05-18|2303.40
#2016-05-19|2287.95
#2016-05-20|2321.61
#2016-05-23|2322.39
#2016-05-24|2343.44
#2016-05-25|2348.19
#2016-05-26|2354.41
#2016-05-27|2368.64
#2016-05-30|2375.04
#2016-05-31|2359.47
#2016-06-01|2350.64
#2016-06-02|2339.66
#2016-06-03|2319.37
#2016-06-06|2325.09
#2016-06-07|2334.07
#2016-06-08|2321.59
#2016-06-09|2280.31
#2016-06-10|2220.15
#2016-06-13|2168.79
#2016-06-14|2135.70
#2016-06-15|2148.42
#2016-06-16|2128.73
#2016-06-17|2157.93
#2016-06-20|2224.40
#2016-06-21|2228.14
#2016-06-22|2249.63
#2016-06-23|2215.41
#2016-06-24|2188.74
#2016-06-27|2015.97
#2016-06-28|2063.58
#2016-06-29|2107.79
#2016-06-30|2139.61
#2016-07-01|2187.95
#2016-07-04|2163.69
#2016-07-05|2122.22
#2016-07-06|2085.14
#2016-07-07|2103.64
#2016-07-08|2152.25
#2016-07-11|2183.84
#2016-07-12|2228.00
#2016-07-13|2207.86
#2016-07-14|2211.31
#2016-07-15|2198.33
#2016-07-18|2212.77
#2016-07-19|2196.52
#2016-07-20|2231.91
#2016-07-21|2214.80
#2016-07-22|2207.92
#2016-07-25|2213.69
#2016-07-26|2210.87
#2016-07-27|2214.37
#2016-07-28|2184.01
#2016-07-29|2193.11
#2016-08-01|2184.58
#2016-08-02|2162.30
#2016-08-03|2143.74
#2016-08-04|2194.61
#2016-08-05|2229.69
#2016-08-08|2258.43
#2016-08-09|2304.73
#2016-08-10|2281.11
#2016-08-11|2257.57
#2016-08-12|2245.68
#2016-08-15|2260.37
#2016-08-16|2219.23
#2016-08-17|2188.88
#2016-08-18|2202.67
#2016-08-19|2192.45
#2016-08-22|2182.22
#2016-08-23|2222.90
#2016-08-24|2241.76
#2016-08-25|2232.58
#2016-08-26|2247.62
#2016-08-29|2248.25
#2016-08-30|2265.60
#2016-08-31|2304.01
#2016-09-01|2338.52
#2016-09-02|2381.29
#2016-09-05|2373.31
#2016-09-06|2372.11
#2016-09-07|2413.23
#2016-09-08|2440.83
#2016-09-09|2416.31
#2016-09-12|2389.86
#2016-09-13|2368.90
#2016-09-14|2362.84
#2016-09-15|2367.66
#2016-09-16|2355.99
#2016-09-19|2375.50
#2016-09-20|2377.36
#2016-09-21|2406.51
#2016-09-22|2437.57
#2016-09-23|2434.23
#2016-09-26|2399.36
#2016-09-27|2372.10
#2016-09-28|2384.74
#2016-09-29|2364.31
#2016-09-30|2360.20
#2016-10-03|2379.38
#2016-10-04|2429.73
#2016-10-05|2434.40
#2016-10-06|2437.94
#2016-10-07|2414.37
#2016-10-10|2436.06
#2016-10-11|2421.93
#2016-10-12|2430.62
#2016-10-13|2416.88
#2016-10-14|2455.96
#2016-10-17|2432.98
#2016-10-18|2459.23
#2016-10-19|2465.37
#2016-10-20|2461.44
#2016-10-21|2460.26
#2016-10-24|2474.58
#2016-10-25|2465.75
#2016-10-26|2461.48
#2016-10-27|2434.30
#2016-10-28|2443.32
#2016-10-31|2453.29
#2016-11-01|2435.98
#2016-11-02|2390.99
#2016-11-03|2392.25
#2016-11-04|2359.12
#2016-11-07|2388.22
#2016-11-08|2400.55
#2016-11-09|2467.28
#2016-11-10|2492.07
#2016-11-11|2478.09
#2016-11-14|2455.38
#2016-11-15|2462.18
#2016-11-16|2450.33
#2016-11-17|2455.24
#2016-11-18|2454.97
#2016-11-21|2448.44
#2016-11-22|2466.21
#2016-11-23|2449.87
#2016-11-24|2454.56
#2016-11-25|2451.10
#2016-11-28|2419.22
#2016-11-29|2423.33
#2016-11-30|2434.36
#2016-12-01|2429.49
#2016-12-02|2412.30
#2016-12-05|2437.91
#2016-12-06|2444.10
#2016-12-07|2527.07
#2016-12-08|2528.29
#2016-12-09|2515.49
#2016-12-12|2518.04
#2016-12-13|2532.18
#2016-12-14|2502.56
#2016-12-15|2495.34
#2016-12-16|2496.85
#2016-12-19|2478.00
#2016-12-20|2498.99
#2016-12-21|2479.37
#2016-12-22|2473.84
#2016-12-23|2506.47
#2016-12-26|2506.47
#2016-12-27|2494.39
#2016-12-28|2487.68
#2016-12-29|2477.32
#2016-12-30|2480.41
#2017-01-02|2509.37
#2017-01-03|2523.06
#2017-01-04|2543.30
#2017-01-05|2546.49
#2017-01-06|2548.36
#2017-01-09|2550.47
#2017-01-10|2500.75
#2017-01-11|2478.56
#2017-01-12|2464.31
#2017-01-13|2481.88
#2017-01-16|2477.77
#2017-01-17|2460.10
#2017-01-18|2466.85
#2017-01-19|2477.56
#2017-01-20|2470.27
#2017-01-23|2433.85
#2017-01-24|2449.15
#2017-01-25|2492.95
#2017-01-26|2523.35
#2017-01-27|2527.30
#2017-01-30|2517.34
#2017-01-31|2506.57
#2017-02-01|2511.56
#2017-02-02|2517.92
#2017-02-03|2535.83
#2017-02-06|2525.39
#2017-02-07|2540.79
#2017-02-08|2536.32
#2017-02-09|2548.70
#2017-02-10|2551.14
#2017-02-13|2549.62
#2017-02-14|2551.40
#2017-02-15|2545.51
#2017-02-16|2534.29
#2017-02-17|2535.10
#2017-02-20|2549.74
#2017-02-21|2563.64
#2017-02-22|2560.90
#2017-02-23|2558.30
#2017-02-24|2536.13
#2017-02-27|2519.89
#2017-02-28|2519.72
#2017-03-01|2541.70
#2017-03-02|2549.31
#2017-03-03|2549.72
#2017-03-06|2540.65
#2017-03-07|2520.74
#2017-03-08|2539.07
#2017-03-09|2560.57
#2017-03-10|2551.68
#2017-03-13|2549.37
#2017-03-14|2532.56
#2017-03-15|2560.00
#2017-03-16|2584.44
#2017-03-17|2586.12
#2017-03-20|2590.97
#2017-03-21|2582.75
#2017-03-22|2556.27
#2017-03-23|2560.72
#2017-03-24|2563.77
#2017-03-27|2571.69
#2017-03-28|2573.87
#2017-03-29|2580.27
#2017-03-30|2584.66
#2017-03-31|2588.61
#2017-04-03|2579.86
#2017-04-04|2592.56
#2017-04-05|2595.83
#2017-04-06|2604.21
#2017-04-07|2594.26
#2017-04-10|2601.87
#2017-04-11|2602.36
#2017-04-12|2629.15
#2017-04-13|2626.33
#2017-04-14|2626.33
#2017-04-17|2626.30
#2017-04-18|2628.27
#2017-04-19|2628.71
#2017-04-20|2643.47
#2017-04-21|2643.85
#2017-04-24|2703.85
#2017-04-25|2715.81
#2017-04-26|2730.03
#2017-04-27|2718.24
#2017-04-28|2706.68
#2017-05-01|2709.36
#2017-05-02|2727.53
#2017-05-03|2728.64
#2017-05-04|2749.99
#2017-05-05|2791.78
#2017-05-08|2791.63
#2017-05-09|2786.90
#2017-05-10|2789.22
#2017-05-11|2788.61
#2017-05-12|2770.05
#2017-05-15|2775.18
#2017-05-16|2762.50
#2017-05-17|2723.62
#2017-05-18|2732.93
#2017-05-19|2760.06
#2017-05-22|2748.47
#2017-05-23|2776.80
#2017-05-24|2785.42
#2017-05-25|2785.50
#2017-05-26|2781.53
#2017-05-29|2791.80
#2017-05-30|2778.57
#2017-05-31|2794.25
#2017-06-01|2814.59
#2017-06-02|2816.84
#2017-06-05|2802.61
#2017-06-06|2769.51
#2017-06-07|2790.73
#2017-06-08|2785.28
#2017-06-09|2828.56
#2017-06-12|2821.88
#2017-06-13|2833.55
#2017-06-14|2840.43
#2017-06-15|2809.42
#2017-06-16|2862.93
#2017-06-19|2892.87
#2017-06-20|2871.69
#2017-06-21|2851.06
#2017-06-22|2834.87
#2017-06-23|2838.14
#2017-06-26|2837.85
#2017-06-27|2811.27
#2017-06-28|2828.37
#2017-06-29|2809.38
#2017-06-30|2803.18
#2017-07-03|2854.35
#2017-07-04|2865.72
#2017-07-05|2847.72
#2017-07-06|2850.47
#2017-07-07|2841.03
#2017-07-10|2877.05
#2017-07-11|2886.77
#2017-07-12|2890.27
#2017-07-13|2906.52
#2017-07-14|2904.90
#2017-07-17|2913.62
#2017-07-18|2897.21
#2017-07-19|2909.02
#2017-07-20|2885.56
#2017-07-21|2873.89
#2017-07-24|2855.13
#2017-07-25|2867.00
#2017-07-26|2879.52
#2017-07-27|2889.62
#2017-07-28|2872.85
#2017-07-31|2880.65
#2017-08-01|2902.85
#2017-08-02|2911.42
#2017-08-03|2905.60
#2017-08-04|2908.81
#2017-08-07|2916.45
#2017-08-08|2907.01
#2017-08-09|2868.95
#2017-08-10|2831.01
#2017-08-11|2803.19
#2017-08-14|2824.24
#2017-08-15|2835.10
#2017-08-16|2845.66
#2017-08-17|2830.03
#2017-08-18|2821.45
#2017-08-21|2817.75
#2017-08-22|2829.35
#2017-08-23|2818.09
#2017-08-24|2825.86
#2017-08-25|2827.13
#2017-08-28|2814.81
#2017-08-29|2790.55
#2017-08-30|2797.72
#2017-08-31|2825.89
#2017-09-01|2841.45
#2017-09-04|2802.32
#2017-09-05|2776.93
#2017-09-06|2780.63
#2017-09-07|2751.11
#2017-09-08|2760.50
#2017-09-11|2795.40
#2017-09-12|2812.47
#2017-09-13|2808.65
#2017-09-14|2799.24
#2017-09-15|2779.71
#2017-09-18|2789.27
#2017-09-19|2779.47
#2017-09-20|2772.57
#2017-09-21|2778.65
#2017-09-22|2782.84
#2017-09-25|2784.67
#2017-09-26|2781.00
#2017-09-27|2793.37
#2017-09-28|2854.04
#2017-09-29|2851.20
#2017-10-02|2856.87
#2017-10-03|2845.46
#2017-10-04|2864.63
#2017-10-05|2877.65
#2017-10-06|2901.52
#2017-10-09|2921.85
#2017-10-10|2913.47
#2017-10-11|2908.32
#2017-10-12|2911.89
#2017-10-13|2890.51
#2017-10-16|2898.28
#2017-10-17|2904.13
#2017-10-18|2920.03
#2017-10-19|2918.47
#2017-10-20|2939.91
#2017-10-23|2936.50
#2017-10-24|2923.74
#2017-10-25|2919.61
#2017-10-26|2912.13
#2017-10-27|2938.22
#2017-10-30|2917.66
#2017-10-31|2914.87
#2017-11-01|2932.20
#2017-11-02|2914.12
#2017-11-03|2899.83
#2017-11-06|2920.68
#2017-11-07|2916.33
#2017-11-08|2931.71
#2017-11-09|2925.60
#2017-11-10|2936.84
#2017-11-13|2919.32
#2017-11-14|2927.39
#2017-11-15|2923.93
#2017-11-16|2959.34
#2017-11-17|2957.47
#2017-11-20|2950.65
#2017-11-21|2955.52
#2017-11-22|2930.31
#2017-11-23|2917.51
#2017-11-24|2921.25
#2017-11-27|2906.31
#2017-11-28|2912.95
#2017-11-29|2921.76
#2017-11-30|2906.94
#2017-12-01|2893.80
#2017-12-04|2932.56
#2017-12-05|2923.83
#2017-12-06|2924.09
#2017-12-07|2921.10
#2017-12-08|2943.22
#2017-12-11|2967.38
#2017-12-12|2967.42
#2017-12-13|2978.06
#2017-12-14|2974.97
#2017-12-15|2971.32
#2017-12-18|3000.79
#2017-12-19|3002.88
#2017-12-20|2981.91
#2017-12-21|2979.52
#2017-12-22|2981.92
#2017-12-25|2981.92
#2017-12-26|2981.82
#2017-12-27|2990.59
#2017-12-28|2987.49
#2017-12-29|2993.21
#2018-01-01|2993.21
#2018-01-02|2979.48
#2018-01-03|2970.15
#2018-01-04|3006.31
#2018-01-05|3006.97
#2018-01-08|3002.72
#2018-01-09|3033.58
#2018-01-10|3062.41
#2018-01-11|3061.61
#2018-01-12|3036.79
#2018-01-15|3039.56
#2018-01-16|3032.08
#2018-01-17|3069.77
#2018-01-18|3092.82
#2018-01-19|3103.11
#2018-01-22|3120.98
#2018-01-23|3098.00
#2018-01-24|3093.80
#2018-01-25|3078.62
#2018-01-26|3064.72
#2018-01-29|3064.74
#2018-01-30|3031.72
#2018-01-31|3012.93
#2018-02-01|3028.61
#2018-02-02|3020.23
#2018-02-05|2987.34
#2018-02-06|2909.34
#2018-02-07|2994.76
#2018-02-08|2951.44
#2018-02-09|2921.69
#2018-02-12|2958.37
#2018-02-13|2946.42
#2018-02-14|2982.94
#2018-02-15|2988.92
#2018-02-16|3018.78
#2018-02-19|3018.65
#2018-02-20|3026.50
#2018-02-21|3004.05
#2018-02-22|2986.94
#2018-02-23|2999.48
#2018-02-26|3033.52
#2018-02-27|3017.81
#2018-02-28|3011.73
#2018-03-01|2974.10
#2018-03-02|2911.60
#2018-03-05|2914.46
#2018-03-06|2923.68
#2018-03-07|2927.03
#2018-03-08|2953.48
#2018-03-09|2956.01
#2018-03-12|2940.26
#2018-03-13|2911.43
#2018-03-14|2920.25
#2018-03-15|2943.74
#2018-03-16|2935.45
#2018-03-19|2906.91
#2018-03-20|2929.79
#2018-03-21|2932.69
#2018-03-22|2895.66
#2018-03-23|2876.68
#2018-03-26|2867.60
#2018-03-27|2887.33
#2018-03-28|2911.99
#2018-03-29|2924.90
#2018-03-30|2924.90
#2018-04-02|2925.19
#2018-04-03|2914.35
#2018-04-04|2872.40
#2018-04-05|2898.53
#2018-04-06|2889.35
#2018-04-09|2911.18
#2018-04-10|2923.43
#2018-04-11|2909.17
#2018-04-12|2952.10
#2018-04-13|2965.88
#2018-04-16|2993.76
#2018-04-17|2994.76
#2018-04-18|2999.46
#2018-04-19|3022.56
#2018-04-20|2993.85
#2018-04-23|3050.50
#2018-04-24|3055.82
#2018-04-25|3059.33
#2018-04-26|3075.70
#2018-04-27|3088.30
#2018-04-30|3079.66
#2018-05-01|3077.33
#2018-05-02|3080.31
#2018-05-03|3059.65
#2018-05-04|3056.89
#2018-05-07|3062.23
#2018-05-08|3066.72
#2018-05-09|3057.04
#2018-05-10|3057.08
#2018-05-11|3056.07
#2018-05-14|3061.79
#2018-05-15|3040.99
#2018-05-16|3022.24
#2018-05-17|3012.19
#2018-05-18|3015.37
#2018-05-21|3019.67
#2018-05-22|3027.23
#2018-05-23|2988.68
#2018-05-24|2985.47
#2018-05-25|2994.39
#2018-05-28|2985.49
#2018-05-29|2941.26
#2018-05-30|2943.56
#2018-05-31|2950.97
#2018-06-01|2980.56
#2018-06-04|3006.14
#2018-06-05|2975.71
#2018-06-06|2961.23
#2018-06-07|2968.15
#2018-06-08|2950.79
#2018-06-11|2971.52
#2018-06-12|2973.99
#2018-06-13|2967.92
#2018-06-14|2978.37
#2018-06-15|2945.12
#2018-06-18|2924.65
#2018-06-19|2942.66
#2018-06-20|2943.18
#2018-06-21|2915.61
#2018-06-22|2923.24
#2018-06-25|2921.22
#2018-06-26|2904.52
#2018-06-27|2912.15
#2018-06-28|2903.65
#2018-06-29|2936.87
#2018-07-02|2909.56
#2018-07-03|2923.89
#2018-07-04|2948.24
#2018-07-05|2963.43
#2018-07-06|2964.58
#2018-07-09|2994.16
#2018-07-10|3014.05
#2018-07-11|3005.49
#2018-07-12|3021.66
#2018-07-13|3009.91
#2018-07-16|3008.61
#2018-07-17|3047.06
#2018-07-18|3046.82
#2018-07-19|3054.40
#2018-07-20|3031.25
#2018-07-23|3035.52
#2018-07-24|3021.92
#2018-07-25|3013.72
#2018-07-26|3036.35
#2018-07-27|3047.54
#2018-07-30|3060.52
#2018-07-31|3037.45
#2018-08-01|3045.32
#2018-08-02|3019.32
#2018-08-03|3037.26
#2018-08-06|3025.79
#2018-08-07|3045.01
#2018-08-08|3028.29
#2018-08-09|3023.18
#2018-08-10|3013.51
#2018-08-13|3024.11
#2018-08-14|3024.92
#2018-08-15|3005.15
#2018-08-16|3037.10
#2018-08-17|3032.35
#2018-08-20|3036.76
#2018-08-21|3053.42
#2018-08-22|3061.63
#2018-08-23|3042.13
#2018-08-24|3040.98
#2018-08-27|3063.98
#2018-08-28|3059.75
#2018-08-29|3062.34
#2018-08-30|3055.60
#2018-08-31|3052.15
#2018-09-03|3054.69
#2018-09-04|3033.61
#2018-09-05|3028.02
#2018-09-06|3020.25
#2018-09-07|3018.49
#2018-09-10|3024.01
#2018-09-11|3017.60
#2018-09-12|3015.92
#2018-09-13|3012.10
#2018-09-14|3026.78
#2018-09-17|3035.93
#2018-09-18|3041.16
#2018-09-19|3027.69
#2018-09-20|3042.05
#2018-09-21|3084.43
#2018-09-24|3081.10
#2018-09-25|3099.63
#2018-09-26|3092.48
#2018-09-27|3120.61
#2018-09-28|3100.83
#2018-10-01|3066.43
#2018-10-02|3024.58
#2018-10-03|2992.89
#2018-10-04|2992.19
#2018-10-05|2983.18
#2018-10-08|2953.64
#2018-10-09|2944.05
#2018-10-10|2949.50
#2018-10-11|2893.60
#2018-10-12|2901.32
#2018-10-15|2907.94
#2018-10-16|2961.21
#2018-10-17|2907.45
#2018-10-18|2888.65
#2018-10-19|2879.39
#2018-10-22|2901.68
#2018-10-23|2869.63
#2018-10-24|2898.25
#2018-10-25|2893.80
#2018-10-26|2874.28
#2018-10-29|2882.38
#2018-10-30|2889.85
#2018-10-31|2935.73
#2018-11-01|2917.78
#2018-11-02|2936.65
#2018-11-05|2911.33
#2018-11-06|2928.69
#2018-11-07|2985.47
#2018-11-08|3006.68
#2018-11-09|3026.72
#2018-11-12|3035.44
#2018-11-13|3028.08
#2018-11-14|3013.82
#2018-11-15|2929.05
#2018-11-16|2929.41
#2018-11-19|2913.88
#2018-11-20|2835.79
#2018-11-21|2850.43
#2018-11-22|2828.04
#2018-11-23|2856.57
#2018-11-26|2864.11
#2018-11-27|2866.03
#2018-11-28|2884.23
#2018-11-29|2882.85
#2018-11-30|2871.57
#2018-12-03|2881.28
#2018-12-04|2853.47
#2018-12-05|2834.00
#2018-12-06|2817.25
#2018-12-07|2793.09
#2018-12-10|2766.02
#2018-12-11|2793.78
#2018-12-12|2845.66
#2018-12-13|2842.78
#2018-12-14|2869.05
#2018-12-17|2857.00
#2018-12-18|2820.24
#2018-12-19|2844.08
#2018-12-20|2826.58
#2018-12-21|2796.84
#2018-12-24|2796.85
#2018-12-25|2796.85
#2018-12-26|2796.79
#2018-12-27|2767.80
#2018-12-28|2822.76
#2018-12-31|2823.40
#2019-01-01|2823.40
#2019-01-02|2822.97
#2019-01-03|2812.26
#2019-01-04|2853.11
#2019-01-07|2833.29
#2019-01-08|2855.71
#2019-01-09|2880.12
#2019-01-10|2894.16
#2019-01-11|2900.14
#2019-01-14|2886.61
#2019-01-15|2873.31
#2019-01-16|2935.21
#2019-01-17|2933.43
#2019-01-18|2967.36
#2019-01-21|2979.43
#2019-01-22|2981.36
#2019-01-23|2969.31
#2019-01-24|2992.86
#2019-01-25|2973.09
#2019-01-28|2957.13
#2019-01-29|2963.67
#2019-01-30|2945.48
#2019-01-31|2930.77
#2019-02-01|2971.00
#2019-02-04|2971.40
#2019-02-05|3003.66
#2019-02-06|3016.24
#2019-02-07|3058.18
#2019-02-08|3052.80
#2019-02-11|3059.94
#2019-02-12|3069.88
#2019-02-13|3076.00
#2019-02-14|3062.53
#2019-02-15|3072.20
#2019-02-18|3076.37
#2019-02-19|3079.11
#2019-02-20|3103.61
#2019-02-21|3081.17
#2019-02-22|3074.71
#2019-02-25|3088.18
#2019-02-26|3118.81
#2019-02-27|3107.97
#2019-02-28|3103.03
#2019-03-01|3145.47
#2019-03-04|3103.56
#2019-03-05|3098.72
#2019-03-06|3090.03
#2019-03-07|3068.97
#2019-03-08|3079.14
#2019-03-11|3097.16
#2019-03-12|3090.36
#2019-03-13|3113.08
#2019-03-14|3147.84
#2019-03-15|3164.04
#2019-03-18|3189.11
#2019-03-19|3194.60
#2019-03-20|3178.99
#2019-03-21|3174.58
#2019-03-22|3127.84
#2019-03-25|3111.85
#2019-03-26|3112.12
#2019-03-27|3103.71
#2019-03-28|3078.93
#2019-03-29|3038.88
#2019-04-01|3088.93
#2019-04-02|3135.47
#2019-04-03|3161.71
#2019-04-04|3179.80
#2019-04-05|3196.58
#2019-04-08|3195.14
#2019-04-09|3168.67
#2019-04-10|3192.39
#2019-04-11|3260.00
#2019-04-12|3271.99
#2019-04-15|3260.52
#2019-04-16|3302.85
#2019-04-17|3319.86
#2019-04-18|3334.08
#2019-04-19|3334.08
#2019-04-22|3334.08
#2019-04-23|3343.27
#2019-04-24|3311.88
#2019-04-25|3353.32
#2019-04-26|3383.53
#2019-04-29|3369.06
#2019-04-30|3338.95
#2019-05-01|3336.48
#2019-05-02|3334.15
#2019-05-03|3330.78
#2019-05-06|3304.81
#2019-05-07|3289.63
#2019-05-08|3271.98
#2019-05-09|3245.84
#2019-05-10|3266.60
#2019-05-13|3227.26
#2019-05-14|3253.93
#2019-05-15|3254.40
#2019-05-16|3311.88
#2019-05-17|3298.04
#2019-05-20|3278.18
#2019-05-21|3288.46
#2019-05-22|3277.23
#2019-05-23|3255.05
#2019-05-24|3285.06
#2019-05-27|3287.51
#2019-05-28|3293.36
#2019-05-29|3253.70
#2019-05-30|3253.82
#2019-05-31|3251.13
#2019-06-03|3248.80
#2019-06-04|3325.14
#2019-06-05|3324.35
#2019-06-06|3313.58
#2019-06-07|3343.92
#2019-06-10|3330.18
#2019-06-11|3382.48
#2019-06-12|3396.26
#2019-06-13|3388.92
#2019-06-14|3383.96
#2019-06-17|3391.21
#2019-06-18|3437.14
#2019-06-19|3450.23
#2019-06-20|3429.06
#2019-06-21|3421.99
#2019-06-24|3456.60
#2019-06-25|3453.10
#2019-06-26|3463.68
#2019-06-27|3419.73
#2019-06-28|3414.48
#2019-07-01|3422.22
#2019-07-02|3451.99
#2019-07-03|3469.48
#2019-07-04|3474.07
#2019-07-05|3481.37
#2019-07-08|3481.06
#2019-07-09|3488.26
#2019-07-10|3463.48
#2019-07-11|3456.67
#2019-07-12|3454.43
#2019-07-15|3471.21
#2019-07-16|3487.07
#2019-07-17|3477.18
#2019-07-18|3468.20
#2019-07-19|3427.87
#2019-07-22|3372.25
#2019-07-23|3339.25
#2019-07-24|3280.57
#2019-07-25|3258.85
#2019-07-26|3218.15
#2019-07-29|3209.27
#2019-07-30|3177.95
#2019-07-31|3182.59
#2019-08-01|3193.18
#2019-08-02|3176.55
#2019-08-05|3125.03
#2019-08-06|3113.21
#2019-08-07|3185.43
#2019-08-08|3205.25
#2019-08-09|3194.38
#2019-08-12|3185.63
#2019-08-13|3159.31
#2019-08-14|3093.06
#2019-08-15|3072.33
#2019-08-16|3112.16
#2019-08-19|3149.85
#2019-08-20|3124.79
#2019-08-21|3129.14
#2019-08-22|3142.62
#2019-08-23|3137.82
#2019-08-26|3110.50
#2019-08-27|3105.53
#2019-08-28|3058.28
#2019-08-29|3078.07
#2019-08-30|3093.23
#2019-09-02|3088.03
#2019-09-03|3071.69
#2019-09-04|3086.58
#2019-09-05|3137.65
#2019-09-06|3146.61
#2019-09-09|3191.68
#2019-09-10|3177.94
#2019-09-11|3171.01
#2019-09-12|3164.05
#2019-09-13|3169.23
#2019-09-16|3162.24
#2019-09-17|3175.81
#2019-09-18|3173.40
#2019-09-19|3179.57
#2019-09-20|3184.70
#2019-09-23|3179.90
#2019-09-24|3165.63
#2019-09-25|3097.93
#2019-09-26|3094.80
#2019-09-27|3072.87
#2019-09-30|3077.05
#2019-10-01|3077.28
#2019-10-02|3006.04
#2019-10-03|2948.56
#2019-10-04|2970.54
#2019-10-07|2974.67
#2019-10-08|2972.17
#2019-10-09|2957.18
#2019-10-10|2945.71
#2019-10-11|2999.54
#2019-10-14|2994.60
#2019-10-15|3013.73
#2019-10-16|2991.55
#2019-10-17|2989.82
#2019-10-18|2976.68
#2019-10-21|3006.68
#2019-10-22|3013.04
#2019-10-23|3010.41
#2019-10-24|2984.62
#2019-10-25|2985.55
#2019-10-28|3004.46
#2019-10-29|3055.21
#2019-10-30|3039.34
#2019-10-31|3029.39
#2019-11-01|3042.09
#2019-11-04|3055.36
#2019-11-05|3034.65
#2019-11-06|3037.22
#2019-11-07|3054.88
#2019-11-08|3064.44
#2019-11-11|3043.74
#2019-11-12|3055.83
#2019-11-13|3022.56
#2019-11-14|3033.82
#2019-11-15|3032.86
#2019-11-18|3019.58
#2019-11-19|3006.26
#2019-11-20|3024.07
#2019-11-21|3042.59
#2019-11-22|3069.39
#2019-11-25|3059.50
#2019-11-26|3074.80
#2019-11-27|3087.25
#2019-11-28|3112.56
#2019-11-29|3080.75
#2019-12-02|3064.32
#2019-12-03|3057.75
#2019-12-04|3088.44
#2019-12-05|3093.85
#2019-12-06|3106.91
#2019-12-09|3122.26
#2019-12-10|3110.27
#2019-12-11|3110.05
#2019-12-12|3136.73
#2019-12-13|3149.69
#2019-12-16|3189.61
#2019-12-17|3188.92
#2019-12-18|3189.61
#2019-12-19|3205.22
#2019-12-20|3239.14
#2019-12-23|3240.52
#2019-12-24|3240.53
#2019-12-25|3240.53
#2019-12-26|3240.48
#2019-12-27|3241.56
#2019-12-30|3223.90
#2019-12-31|3223.59
#2020-01-01|3223.59
#2020-01-02|3246.93
#2020-01-03|3240.03
#2020-01-06|3234.87
#2020-01-07|3289.20
#2020-01-08|3248.12
#2020-01-09|3239.50
#2020-01-10|3259.67
#2020-01-13|3284.88
#2020-01-14|3292.64
#2020-01-15|3275.91
#2020-01-16|3301.53
#2020-01-17|3360.30
#2020-01-20|3389.50
#2020-01-21|3368.17
#2020-01-22|3413.75
#2020-01-23|3397.32
#2020-01-24|3385.95
#2020-01-27|3328.11
#2020-01-28|3352.27
#2020-01-29|3343.92
#2020-01-30|3337.40
#2020-01-31|3351.53
#2020-02-03|3339.42
#2020-02-04|3355.74
#2020-02-05|3392.51
#2020-02-06|3449.59
#2020-02-07|3415.88
#2020-02-10|3431.24
#2020-02-11|3428.68
#2020-02-12|3398.26
#2020-02-13|3391.67
#2020-02-14|3392.08
#2020-02-17|3391.79
#2020-02-18|3382.30
#2020-02-19|3416.13
#2020-02-20|3404.94
#2020-02-21|3388.33
#2020-02-24|3256.75
#2020-02-25|3208.34
#2020-02-26|3222.72
#2020-02-27|3105.93
#2020-02-28|3044.70
#2020-03-02|3051.23
#2020-03-03|3098.78
#2020-03-04|3127.92
#2020-03-05|3059.68
#2020-03-06|2972.34
#2020-03-09|2753.05
#2020-03-10|2712.69
#2020-03-11|2639.64
#2020-03-12|2294.77
#2020-03-13|2326.23
#2020-03-16|2124.36
#2020-03-17|2235.72
#2020-03-18|2216.39
#2020-03-19|2321.74
#2020-03-20|2235.53
#2020-03-23|2117.29
#2020-03-24|2341.93
#2020-03-25|2420.38
#2020-03-26|2408.52
#2020-03-27|2316.25
#2020-03-30|2335.18
#2020-03-31|2409.50
#2020-04-01|2356.58
#2020-04-02|2472.89
#2020-04-03|2413.75
#2020-04-06|2455.51
#2020-04-07|2571.94
#2020-04-08|2561.94
#2020-04-09|2585.97
#2020-04-10|2585.97
#2020-04-13|2585.96
#2020-04-14|2630.49
#2020-04-15|2530.89
#2020-04-16|2448.75
#2020-04-17|2449.81
#2020-04-20|2440.62
#2020-04-21|2419.57
#2020-04-22|2469.95
#2020-04-23|2463.28
#2020-04-24|2472.54
#2020-04-27|2498.14
#2020-04-28|2555.14
#2020-04-29|2700.74
#2020-04-30|2662.00
#2020-05-01|2653.12
#2020-05-04|2580.26
#2020-05-05|2569.44
#2020-05-06|2633.76
#2020-05-07|2671.90
#2020-05-08|2655.49
#2020-05-11|2624.58
#2020-05-12|2613.21
#2020-05-13|2510.01
#2020-05-14|2459.62
#2020-05-15|2456.48
#2020-05-18|2601.52
#2020-05-19|2648.99
#2020-05-20|2646.79
#2020-05-21|2646.80
#2020-05-22|2638.86
#2020-05-25|2682.74
#2020-05-26|2751.78
#2020-05-27|2828.93
#2020-05-28|2868.39
#2020-05-29|2807.23
#2020-06-01|2831.93
#2020-06-02|2890.50
#2020-06-03|2995.03
#2020-06-04|2976.28
#2020-06-05|2993.46
#2020-06-08|2988.80
#2020-06-09|2917.15
#2020-06-10|2893.01
#2020-06-11|2780.87
#2020-06-12|2814.93
#2020-06-15|2739.20
#2020-06-16|2819.65
#2020-06-17|2790.65
#2020-06-18|2740.18
#2020-06-19|2746.66
#2020-06-22|2723.95
#2020-06-23|2789.15
#2020-06-24|2752.13
#2020-06-25|2802.55
#2020-06-26|2770.69
#2020-06-29|2785.86
#2020-06-30|2818.49
#2020-07-01|2818.76
#2020-07-02|2897.89
#2020-07-03|2912.83
#2020-07-06|2964.38
#2020-07-07|2961.07
#2020-07-08|2983.00
#2020-07-09|2897.43
#2020-07-10|2939.73
#2020-07-13|2939.73
#2020-07-14|2939.73
#2020-07-15|2939.73
#2020-07-16|3018.83
#2020-07-17|2976.84
#2020-07-20|2990.76
#2020-07-21|2991.14
#2020-07-22|3002.43
#2020-07-23|2983.65
#2020-07-24|2944.82
#2020-07-27|2920.35
#2020-07-28|2932.23
#2020-07-29|2892.37
#2020-07-30|2792.36
#2020-07-31|2797.47
#2020-08-03|2852.73
#2020-08-04|2863.74
#2020-08-05|2780.36
#2020-08-06|2787.60
#2020-08-07|2777.81
#2020-08-10|2841.59
#2020-08-11|2875.38
#2020-08-12|2927.59
#2020-08-13|2944.18
#2020-08-14|2910.39
#2020-08-17|2912.47
#2020-08-18|2919.94
#2020-08-19|2945.82
#2020-08-20|2933.01
#2020-08-21|2972.12
#2020-08-24|3003.50
#2020-08-25|3013.73
#2020-08-26|3032.00
#2020-08-27|3027.83
#2020-08-28|3022.97
#2020-08-31|2983.69
#2020-09-01|2990.85
#2020-09-02|3000.29
#2020-09-03|2996.44
#2020-09-04|2953.54
#2020-09-07|3003.09
#2020-09-08|2980.87
#2020-09-09|3043.77
#2020-09-10|3052.49
#2020-09-11|3058.18
#2020-09-14|3049.19
#2020-09-15|3054.98
#2020-09-16|3077.49
#2020-09-17|3083.09
#2020-09-18|3110.16
#2020-09-21|3012.96
#2020-09-22|2988.93
#2020-09-23|3000.44
#2020-09-24|2985.21
#2020-09-25|2991.10
#2020-09-28|3080.29
#2020-09-29|3073.71
#2020-09-30|3077.43
#2020-10-01|3129.77
#2020-10-02|3138.72
#2020-10-05|3228.07
#2020-10-06|3224.22
#2020-10-07|3208.71
#2020-10-08|3231.14
#2020-10-09|3195.59
#2020-10-12|3253.61
#2020-10-13|3230.85
#2020-10-14|3241.34
#2020-10-15|3198.02
#2020-10-16|3206.91
#2020-10-19|3204.40
#2020-10-20|3203.87
#2020-10-21|3158.40
#2020-10-22|3136.85
#2020-10-23|3098.17
#2020-10-26|2988.61
#2020-10-27|2957.03
#2020-10-28|2882.35
#2020-10-29|2870.68
#2020-10-30|2856.58
#2020-11-02|2889.62
#2020-11-03|2954.12
#2020-11-04|2997.16
#2020-11-05|2991.47
#2020-11-06|3035.83
#2020-11-09|3159.62
#2020-11-10|3219.16
#2020-11-11|3230.99
#2020-11-12|3160.59
#2020-11-13|3162.54
#2020-11-16|3196.92
#2020-11-17|3164.56
#2020-11-18|3136.17
#2020-11-19|3148.14
#2020-11-20|3117.05
#2020-11-23|3080.49
#2020-11-24|3081.12
#2020-11-25|3066.78
#2020-11-26|3086.13
#2020-11-27|3112.85
#2020-11-30|3117.55
#2020-12-01|3108.91
#2020-12-02|3094.08
#2020-12-03|3065.32
#2020-12-04|3053.94
#2020-12-07|3036.80
#2020-12-08|3044.72
#2020-12-09|3035.86
#2020-12-10|3029.02
#2020-12-11|3016.72
#2020-12-14|3017.97
#2020-12-15|3043.87
#2020-12-16|3077.81
#2020-12-17|3065.12
#2020-12-18|3066.07
#2020-12-21|2993.37
#2020-12-22|3002.00
#2020-12-23|3032.57
#2020-12-24|3032.48
#2020-12-25|3032.48
#2020-12-28|3072.35
#2020-12-29|3089.46
#2020-12-30|3079.59
#2020-12-31|3078.91
#2021-01-01|3078.91
#2021-01-04|3070.19
#2021-01-05|3059.21
#2021-01-06|3062.17
#2021-01-07|3159.29
#2021-01-08|3152.32
#2021-01-11|3132.48
#2021-01-12|3138.28
#2021-01-13|3126.96
#2021-01-14|3173.58
#2021-01-15|3163.45
#2021-01-18|3163.88
#2021-01-19|3190.18
#2021-01-20|3221.35
#2021-01-21|3230.05
#2021-01-22|3239.89
#2021-01-25|3229.12
#2021-01-26|3223.11
#2021-01-27|3173.01
#2021-01-28|3170.93
#2021-01-29|3119.79
#2021-02-01|3164.68
#2021-02-02|3220.99
#2021-02-03|3254.91
#2021-02-04|3277.08
#2021-02-05|3253.67
#2021-02-08|3241.51
#2021-02-09|3236.31
#2021-02-10|3250.27
#2021-02-11|3251.85
#2021-02-12|3304.70
#2021-02-15|3335.23
#2021-02-16|3338.45
#2021-02-17|3306.56
#2021-02-18|3284.64
#2021-02-19|3282.01
#2021-02-22|3278.83
#2021-02-23|3268.53
#2021-02-24|3286.72
#2021-02-25|3332.27
#2021-02-26|3264.89
#2021-03-01|3218.77
#2021-03-02|3254.78
#2021-03-03|3229.27
#2021-03-04|3150.23
#2021-03-05|3149.77
#2021-03-08|3180.60
#2021-03-09|3208.86
#2021-03-10|3202.35
#2021-03-11|3277.26
#2021-03-12|3277.41
#2021-03-15|3277.83
#2021-03-16|3289.02
#2021-03-17|3246.38
#2021-03-18|3263.71
#2021-03-19|3265.10
#2021-03-22|3256.61
#2021-03-23|3248.82
#2021-03-24|3266.98
#2021-03-25|3300.66
#2021-03-26|3337.51
#2021-03-29|3377.06
#2021-03-30|3408.69
#2021-03-31|3390.53
#2021-04-01|3397.81
#2021-04-02|3397.81
#2021-04-05|3397.72
#2021-04-06|3443.84
#2021-04-07|3480.78
#2021-04-08|3503.09
#2021-04-09|3515.07
#2021-04-12|3499.59
#2021-04-13|3492.49
#2021-04-14|3491.07
#2021-04-15|3466.09
#2021-04-16|3518.73
#2021-04-19|3510.41
#2021-04-20|3453.16
#2021-04-21|3443.33
#2021-04-22|3460.00
#2021-04-23|3441.20
#2021-04-26|3448.10
#2021-04-27|3416.43
#2021-04-28|3454.79
#2021-04-29|3419.93
#2021-04-30|3408.97
#2021-05-03|3414.09
#2021-05-04|3393.61
#2021-05-05|3432.14
#2021-05-06|3439.67
#2021-05-07|3489.14
#2021-05-10|3474.56
#2021-05-11|3423.94
#2021-05-12|3465.75
#2021-05-13|3465.74
#2021-05-14|3490.99
#2021-05-17|3517.59
#2021-05-18|3540.36
#2021-05-19|3517.62
#2021-05-20|3538.36
#2021-05-21|3531.97
#2021-05-24|3536.25
#2021-05-25|3530.72
#2021-05-26|3500.76
#2021-05-27|3490.14
#2021-05-28|3492.12
#2021-05-31|3425.26
#2021-06-01|3461.66
#2021-06-02|3470.97
#2021-06-03|3476.75
#2021-06-04|3489.01
#2021-06-07|3475.84
#2021-06-08|3453.08
#2021-06-09|3460.48
#2021-06-10|3433.81
#2021-06-11|3485.96
#2021-06-14|3515.36
#2021-06-15|3543.65
#2021-06-16|3555.44
#2021-06-17|3553.32
#2021-06-18|3532.43
#2021-06-21|3544.58
#2021-06-22|3554.35
#2021-06-23|3535.96
#2021-06-24|3573.04
#2021-06-25|3574.36
#2021-06-28|3580.68
#2021-06-29|3544.68
#2021-06-30|3529.78
#2021-07-01|3558.45
#2021-07-02|3582.88
#2021-07-05|3627.46
#2021-07-06|3616.37
#2021-07-07|3655.63
#2021-07-08|3601.52
#2021-07-09|3622.78
#2021-07-12|3651.75
#2021-07-13|3617.27
#2021-07-14|3638.88
#2021-07-15|3634.64
#2021-07-16|3619.20
#2021-07-19|3537.32
#2021-07-20|3564.43
#2021-07-21|3601.66
#2021-07-22|3642.94
#2021-07-23|3643.49
#2021-07-26|3659.34
#2021-07-27|3656.44
#2021-07-28|3635.27
#2021-07-29|3637.62
#2021-07-30|3630.65
#2021-08-02|3646.55
#2021-08-03|3666.28
#2021-08-04|3742.72
#2021-08-05|3742.55
#2021-08-06|3745.02
#2021-08-09|3755.39
#2021-08-10|3793.23
#2021-08-11|3807.07
#2021-08-12|3829.42
#2021-08-13|3847.48
#2021-08-16|3831.42
#2021-08-17|3833.30
#2021-08-18|3876.95
#2021-08-19|3822.24
#2021-08-20|3851.79
#2021-08-23|3848.70
#2021-08-24|3874.46
#2021-08-25|3852.09
#2021-08-26|3828.98
#2021-08-27|3836.92
#2021-08-30|3849.14
#2021-08-31|3811.17
#2021-09-01|3818.92
#2021-09-02|3846.10
#2021-09-03|3806.69
#2021-09-06|3814.27
#2021-09-07|3800.33
#2021-09-08|3800.96
#2021-09-09|3795.36
#2021-09-10|3799.82
#2021-09-13|3814.84
#2021-09-14|3789.66
#2021-09-15|3773.11
#2021-09-16|3772.69
#2021-09-17|3741.24
#2021-09-20|3668.81
#2021-09-21|3685.71
#2021-09-22|3714.96
#2021-09-23|3749.86
#2021-09-24|3727.21
#2021-09-27|3725.52
#2021-09-28|3666.44
#2021-09-29|3665.39
#2021-09-30|3686.06
#2021-10-01|3734.94
#2021-10-04|3758.16
#2021-10-05|3795.03
#2021-10-06|3774.74
#2021-10-07|3816.37
#2021-10-08|3816.55
#2021-10-11|3820.45
#2021-10-12|3836.75
#2021-10-13|3848.74
#2021-10-14|3881.80
#2021-10-15|3907.38
#2021-10-18|3879.30
#2021-10-19|3909.63
#2021-10-20|3916.27
#2021-10-21|3903.19
#2021-10-22|3956.21
#2021-10-25|3956.31
#2021-10-26|3979.27
#2021-10-27|3955.78
#2021-10-28|3946.91
#2021-10-29|3918.32
#2021-11-01|3917.45
#2021-11-02|3937.02
#2021-11-03|3981.37
#2021-11-04|3937.54
#2021-11-05|3897.95
#2021-11-08|3902.68
#2021-11-09|3880.55
#2021-11-10|3883.94
#2021-11-11|3886.89
#2021-11-12|3877.76
#2021-11-15|3904.39
#2021-11-16|3889.82
#2021-11-17|3904.07
#2021-11-18|3877.45
#2021-11-19|3875.11
#2021-11-22|3881.57
#2021-11-23|3834.50
#2021-11-24|3824.27
#2021-11-25|3890.65
#2021-11-26|3816.43
#2021-11-29|3828.45
#2021-11-30|3846.12
#2021-12-01|3883.13
#2021-12-02|3877.95
#2021-12-03|3856.72
#2021-12-06|3858.78
#2021-12-07|3943.01
#2021-12-08|3934.20
#2021-12-09|3924.50
#2021-12-10|3945.41
#2021-12-13|3934.66
#2021-12-14|3873.69
#2021-12-15|3886.03
#2021-12-16|3925.52
#2021-12-17|3891.46
#2021-12-20|3825.58
#2021-12-21|3860.54
#2021-12-22|3854.69
#2021-12-23|3880.55
#2021-12-24|3880.53
#2021-12-27|3910.33
#2021-12-28|3947.74
#2021-12-29|3929.58
#2021-12-30|3935.77
#2021-12-31|3935.43
#2022-01-03|3962.77
#2022-01-04|4002.79
#2022-01-05|4013.20
#2022-01-06|4012.01
#2022-01-07|4008.87
#2022-01-10|3956.40
#2022-01-11|3992.38
#2022-01-12|4003.35
#2022-01-13|4058.52
#2022-01-14|4038.86
#2022-01-17|4006.63
#2022-01-18|3947.07
#2022-01-19|3986.31
#2022-01-20|3965.04
#2022-01-21|3889.48
#2022-01-24|3747.82
#2022-01-25|3723.71
#2022-01-26|3792.36
#2022-01-27|3825.40
#2022-01-28|3828.28
#2022-01-31|3901.56
#2022-02-01|3900.35
#2022-02-02|3931.44
#2022-02-03|3909.51
#2022-02-04|3825.99
#2022-02-07|3873.20
#2022-02-08|3853.32
#2022-02-09|3964.60
#2022-02-10|3922.94
#2022-02-11|3937.66
#2022-02-14|3881.91
#2022-02-15|3929.13
#2022-02-16|3909.84
#2022-02-17|3848.45
#2022-02-18|3831.60
#2022-02-21|3808.69
#2022-02-22|3791.42
#2022-02-23|3799.86
#2022-02-24|3626.78
#2022-02-25|3812.36
#2022-02-28|3758.01
#2022-03-01|3695.61
#2022-03-02|3661.15
#2022-03-03|3610.66
#2022-03-04|3493.61
#2022-03-07|3444.23
#2022-03-08|3458.89
#2022-03-09|3568.75
#2022-03-10|3591.75
#2022-03-11|3694.78
#2022-03-14|3794.39
#2022-03-15|3790.76
#2022-03-16|3909.11
#2022-03-17|3939.55
#2022-03-18|3966.61
#2022-03-21|3979.53
#2022-03-22|4039.73
#2022-03-23|4022.30
#2022-03-24|3961.90
#2022-03-25|3971.73
#2022-03-28|3927.70
#2022-03-29|3958.98
#2022-03-30|3996.17
#2022-03-31|4004.72
#2022-04-01|4069.43
#2022-04-04|4061.45
#2022-04-05|4118.73
#2022-04-06|4124.28
#2022-04-07|4143.76
#2022-04-08|4209.30
#2022-04-11|4187.54
#2022-04-12|4165.95
#2022-04-13|4164.14
#2022-04-14|4188.60
#2022-04-15|4188.60
#2022-04-18|4188.82
#2022-04-19|4186.14
#2022-04-20|4247.30
#2022-04-21|4294.91
#2022-04-22|4266.56
#2022-04-25|4169.49
#2022-04-26|4128.88
#2022-04-27|4163.05
#2022-04-28|4151.30
#2022-04-29|4191.30
#2022-05-02|4153.57
#2022-05-03|4200.05
#2022-05-04|4109.09
#2022-05-05|4037.87
#2022-05-06|3968.93
#2022-05-09|3854.74
#2022-05-10|3900.37
#2022-05-11|3920.95
#2022-05-12|3957.50
#2022-05-13|3974.07
#2022-05-16|4058.24
#2022-05-17|4082.86
#2022-05-18|4065.14
#2022-05-19|4007.20
#2022-05-20|4017.20
#2022-05-23|4043.27
#2022-05-24|4052.34
#2022-05-25|4087.73
#2022-05-26|4087.55
#2022-05-27|4112.03
#2022-05-30|4148.77
#2022-05-31|4085.77
#2022-06-01|4017.71
#2022-06-02|4047.69
#2022-06-03|4046.13
#2022-06-06|4055.98
#2022-06-07|4079.45
#2022-06-08|4047.77
#2022-06-09|4043.04
#2022-06-10|3991.20
#2022-06-13|3940.60
#2022-06-14|3917.07
#2022-06-15|4022.01
#2022-06-16|3955.30
#2022-06-17|3941.60
#2022-06-20|3988.37
#2022-06-21|4010.65
#2022-06-22|3941.78
#2022-06-23|3868.40
#2022-06-24|3907.29
#2022-06-27|4007.90
#2022-06-28|4026.56
#2022-06-29|3990.62
#2022-06-30|4009.63
#2022-07-01|4029.55
#2022-07-04|4072.78
#2022-07-05|3942.17
#2022-07-06|3961.58
#2022-07-07|4039.74
#2022-07-08|4082.12
#2022-07-11|4044.85
#2022-07-12|4099.67
#2022-07-13|4052.04
#2022-07-14|3954.81
#2022-07-15|3905.50
#2022-07-18|3946.22
#2022-07-19|3993.68
#2022-07-20|3968.39
#2022-07-21|3976.27
#2022-07-22|4012.98
#2022-07-25|3998.72
#2022-07-26|4037.38
#2022-07-27|4031.50
#2022-07-28|4077.29
#2022-07-29|4102.26
#2022-08-01|4120.81
#2022-08-02|4070.95
#2022-08-03|4160.58
#2022-08-04|4211.86
#2022-08-05|4203.27
#2022-08-08|4215.93
#2022-08-09|4250.13
#2022-08-10|4273.05
#2022-08-11|4285.60
#2022-08-12|4257.55
#2022-08-15|4286.64
#2022-08-16|4318.61
#2022-08-17|4329.70
#2022-08-18|4327.06
#2022-08-19|4321.97
#2022-08-22|4299.29
#2022-08-23|4291.27
#2022-08-24|4348.63
#2022-08-25|4373.97
#2022-08-26|4333.58
#2022-08-29|4269.16
#2022-08-30|4273.46
#2022-08-31|4301.58
#2022-09-01|4217.00
#2022-09-02|4276.98
#2022-09-05|4247.17
#2022-09-06|4254.40
#2022-09-07|4278.35
#2022-09-08|4328.33
#2022-09-09|4366.56
#2022-09-12|4365.96
#2022-09-13|4398.10
#2022-09-14|4381.80
#2022-09-15|4395.57
#2022-09-16|4328.62
#2022-09-19|4324.59
#2022-09-20|4241.44
#2022-09-21|4261.78
#2022-09-22|4226.95
#2022-09-23|4194.54
#2022-09-26|4147.72
#2022-09-27|4177.02
#2022-09-28|4123.42
#2022-09-29|4067.29
#2022-09-30|4074.96
#2022-10-03|4115.88
#2022-10-04|4205.15
#2022-10-05|4198.20
#2022-10-06|4184.07
#2022-10-07|4118.00
#2022-10-10|4115.98
#2022-10-11|4149.25
#2022-10-12|4137.54
#2022-10-13|4056.71
#2022-10-14|4081.42
#2022-10-17|4175.39
#2022-10-18|4192.12
#2022-10-19|4211.36
#2022-10-20|4199.73
#2022-10-21|4171.46
#2022-10-24|4238.84
#2022-10-25|4208.17
#2022-10-26|4249.89
#2022-10-27|4265.73
#2022-10-28|4299.12
#2022-10-31|4274.96
#2022-11-01|4283.84
#2022-11-02|4146.69
#2022-11-03|4209.98
#2022-11-04|4253.60
#2022-11-07|4324.42
#2022-11-08|4346.33
#2022-11-09|4374.41
#2022-11-10|4402.11
#2022-11-11|4307.86
#2022-11-14|4315.93
#2022-11-15|4346.00
#2022-11-16|4378.49
#2022-11-17|4327.12
#2022-11-18|4373.16
#2022-11-21|4370.73
#2022-11-22|4421.55
#2022-11-23|4445.54
#2022-11-24|4428.46
#2022-11-25|4433.12
#2022-11-28|4390.97
#2022-11-29|4434.77
#2022-11-30|4462.29
#2022-12-01|4508.16
#2022-12-02|4468.94
#2022-12-05|4482.61
#2022-12-06|4473.75
#2022-12-07|4448.39
#2022-12-08|4459.51
#2022-12-09|4475.26
#2022-12-12|4439.28
#2022-12-13|4439.42
#2022-12-14|4459.04
#2022-12-15|4410.90
#2022-12-16|4381.01
#2022-12-19|4421.36
#2022-12-20|4421.28
#2022-12-21|4446.77
#2022-12-22|4462.45
#2022-12-23|4497.37
#2022-12-26|4497.37
#2022-12-27|4495.29
#2022-12-28|4478.82
#2022-12-29|4492.33
#2022-12-30|4457.62
#2023-01-02|4505.44
#2023-01-03|4485.63
#2023-01-04|4506.14
#2023-01-05|4410.01
#2023-01-06|4423.64
#2023-01-09|4433.52
#2023-01-10|4406.26
#2023-01-11|4326.51
#2023-01-12|4355.21
#2023-01-13|4329.38
#2023-01-16|4373.43
#2023-01-17|4380.88
#2023-01-18|4390.36
#2023-01-19|4440.82
#2023-01-20|4479.82
#2023-01-23|4468.26
#2023-01-24|4493.02
#2023-01-25|4392.62
#2023-01-26|4399.99
#2023-01-27|4394.20
#2023-01-30|4408.86
#2023-01-31|4398.23
#2023-02-01|4446.74
#2023-02-02|4431.40
#2023-02-03|4436.48
#2023-02-06|4437.38
#2023-02-07|4394.05
#2023-02-08|4383.16
#2023-02-09|4429.10
#2023-02-10|4267.03
#2023-02-13|4316.18
#2023-02-14|4273.06
#2023-02-15|4288.31
#2023-02-16|4270.97
#2023-02-17|4256.25
#2023-02-20|4284.71
#2023-02-21|4331.67
#2023-02-22|4276.94
#2023-02-23|4271.37
#2023-02-24|4289.21
#2023-02-27|4311.02
#2023-02-28|4308.68
#2023-03-01|4299.76
#2023-03-02|4280.11
#2023-03-03|4251.39
#2023-03-06|4216.07
#2023-03-07|4198.51
#2023-03-08|4177.81
#2023-03-09|4171.31
#2023-03-10|4112.31
#2023-03-13|4028.29
#2023-03-14|4041.78
#2023-03-15|3971.38
#2023-03-16|3981.63
#2023-03-17|3952.21
#2023-03-20|4036.00
#2023-03-21|4101.29
#2023-03-22|4071.99
#2023-03-23|4052.55
#2023-03-24|4018.92
#2023-03-27|4030.50
#2023-03-28|3999.71
#2023-03-29|4032.11
#2023-03-30|4088.06
#2023-03-31|4115.98
#2023-04-03|4083.57
#2023-04-04|4094.08
#2023-04-05|4126.44
#2023-04-06|4147.91
#2023-04-07|4147.91
#2023-04-10|4147.88
#2023-04-11|4219.48
#2023-04-12|4180.19
#2023-04-13|4164.10
#2023-04-14|4207.04
#2023-04-17|4152.79
#2023-04-18|4164.51
#2023-04-19|4180.04
#2023-04-20|4285.37
#2023-04-21|4301.51
#2023-04-24|4316.77
#2023-04-25|4316.17
#2023-04-26|4326.96
#2023-04-27|4322.55
#2023-04-28|4354.46
#2023-05-01|4346.60
#2023-05-02|4302.10
#2023-05-03|4300.96
#2023-05-04|4271.47
#2023-05-05|4294.09
#2023-05-08|4339.71
#2023-05-09|4291.94
#2023-05-10|4329.88
#2023-05-11|4293.86
#2023-05-12|4323.59
#2023-05-15|4342.58
#2023-05-16|4322.21
#2023-05-17|4320.67
#2023-05-18|4320.38
#2023-05-19|4312.18
#2023-05-22|4340.38
#2023-05-23|4341.89
#2023-05-24|4322.84
#2023-05-25|4286.01
#2023-05-26|4316.67
#2023-05-29|4324.62
#2023-05-30|4339.27
#2023-05-31|4307.24
#2023-06-01|4293.15
#2023-06-02|4333.48
#2023-06-05|4318.25
#2023-06-06|4331.70
#2023-06-07|4283.85
#2023-06-08|4265.04
#2023-06-09|4289.81
#2023-06-12|4258.89
#2023-06-13|4257.65
#2023-06-14|4239.99
#2023-06-15|4234.31
#2023-06-16|4250.34
#2023-06-19|4233.39
#2023-06-20|4223.93
#2023-06-21|4164.25
#2023-06-22|4096.57
#2023-06-23|4090.96
#2023-06-26|4102.54
#2023-06-27|4111.51
#2023-06-28|4080.85
#2023-06-29|4053.59
#2023-06-30|4073.75
#2023-07-03|4072.75
#2023-07-04|4078.74
#2023-07-05|4023.78
#2023-07-06|3985.21
#2023-07-07|3986.91
#2023-07-10|3976.43
#2023-07-11|3843.26
#2023-07-12|3847.07
#2023-07-13|3866.25
#2023-07-14|3809.51
#2023-07-17|3782.81
#2023-07-18|3777.83
#2023-07-19|3773.29
#2023-07-20|3815.59
#2023-07-21|3887.31
#2023-07-24|3901.67
#2023-07-25|3944.02
#2023-07-26|3911.60
#2023-07-27|3912.45
#2023-07-28|3883.54
#2023-07-31|3891.06
#2023-08-01|3892.53
#2023-08-02|3817.29
#2023-08-03|3764.04
#2023-08-04|3787.79
#2023-08-07|3795.78
#2023-08-08|3755.31
#2023-08-09|3848.58
#2023-08-10|3911.11
#2023-08-11|3903.32
#2023-08-14|3884.34
#2023-08-15|3855.66
#2023-08-16|3828.58
#2023-08-17|3847.44
#2023-08-18|3851.57
#2023-08-21|3847.85
#2023-08-22|3830.51
#2023-08-23|3828.00
#2023-08-24|3838.26
#2023-08-25|3870.73
#2023-08-28|3882.22
#2023-08-29|3905.97
#2023-08-30|3917.11
#2023-08-31|3925.98
#2023-09-01|3922.39
#2023-09-04|3896.46
#2023-09-05|3930.05
#2023-09-06|3916.43
#2023-09-07|3906.00
#2023-09-08|3935.63
#2023-09-11|3954.95
#2023-09-12|3940.79
#2023-09-13|3954.29
#2023-09-14|4037.29
#2023-09-15|4003.12
#2023-09-18|4003.14
#2023-09-19|3994.57
#2023-09-20|4016.92
#2023-09-21|3957.81
#2023-09-22|3958.52
#2023-09-25|3914.06
#2023-09-26|3916.32
#2023-09-27|3850.21
#2023-09-28|3884.46
#2023-09-29|3883.89
#2023-10-02|3855.36
#2023-10-03|3811.81
#2023-10-04|3814.36
#2023-10-05|3878.66
#2023-10-06|3933.71
#2023-10-09|3931.53
#2023-10-10|3947.24
#2023-10-11|3912.92
#2023-10-12|3914.82
#2023-10-13|4002.83
#2023-10-16|4006.33
#2023-10-17|3991.00
#2023-10-18|4036.61
#2023-10-19|3993.79
#2023-10-20|3945.99
#2023-10-23|3911.18
#2023-10-24|3985.82
#2023-10-25|4010.77
#2023-10-26|3974.43
#2023-10-27|3953.28
#2023-10-30|3985.08
#2023-10-31|3977.93
#2023-11-01|4040.50
#2023-11-02|4062.72
#2023-11-03|4047.52
#2023-11-06|4023.57
#2023-11-07|4043.53
#2023-11-08|4116.79
#2023-11-09|4087.76
#2023-11-10|4100.80
#2023-11-13|4138.54
#2023-11-14|4141.79
#2023-11-15|4132.16
#2023-11-16|4107.23
#2023-11-17|4149.09
#2023-11-20|4168.02
#2023-11-21|4170.76
#2023-11-22|4170.81
#2023-11-23|4202.14
#2023-11-24|4238.22
#2023-11-27|4239.07
#2023-11-28|4228.77
#2023-11-29|4203.32
#2023-11-30|4268.69
#2023-12-01|4286.39
#2023-12-04|4300.38
#2023-12-05|4346.92
#2023-12-06|4370.40
#2023-12-07|4360.75
#2023-12-08|4379.96
#2023-12-11|4403.96
#2023-12-12|4392.40
#2023-12-13|4387.46
#2023-12-14|4338.22
#2023-12-15|4296.81
#2023-12-18|4306.65
#2023-12-19|4251.81
#2023-12-20|4255.19
#2023-12-21|4227.80
#2023-12-22|4234.30
#2023-12-25|4234.30
#2023-12-26|4234.46
#2023-12-27|4256.58
#2023-12-28|4256.25
#2023-12-29|4256.26
#2024-01-01|4256.26
#2024-01-02|4296.53
#2024-01-03|4260.85
#2024-01-04|4275.91
#2024-01-05|4259.88
#2024-01-08|4256.26
#2024-01-09|4220.15
#2024-01-10|4216.12
#2024-01-11|4172.34
#2024-01-12|4191.18
#2024-01-15|4190.39
#2024-01-16|4152.72
#2024-01-17|4128.95
#2024-01-18|4118.13
#2024-01-19|4109.79
#2024-01-22|4180.18
#2024-01-23|4147.43
#2024-01-24|4124.41
#2024-01-25|4184.38
#2024-01-26|4198.65
#2024-01-29|4205.44
#2024-01-30|4201.71
#2024-01-31|4233.06
#2024-02-01|4200.24
#2024-02-02|4223.59
#2024-02-05|4228.81
#2024-02-06|4224.56
#2024-02-07|4186.95
#2024-02-08|4240.77
#2024-02-09|4242.50
#2024-02-12|4268.05
#2024-02-13|4300.09
#2024-02-14|4294.90
#2024-02-15|4335.65
#2024-02-16|4379.81
#2024-02-19|4345.15
#2024-02-20|4360.58
#2024-02-21|4373.35
#2024-02-22|4363.49
#2024-02-23|4373.84
#2024-02-26|4360.44
#2024-02-27|4338.58
#2024-02-28|4328.54
#2024-02-29|4379.25
#2024-03-01|4393.77
#2024-03-04|4349.69
#2024-03-05|4373.58
#2024-03-06|4297.42
#2024-03-07|4254.56
#2024-03-08|4283.45
#2024-03-11|4284.87
#2024-03-12|4322.04
#2024-03-13|4345.99
#2024-03-14|4332.18
#2024-03-15|4313.95
#2024-03-18|4302.08
#2024-03-19|4290.11
#2024-03-20|4285.21
#2024-03-21|4275.59
#2024-03-22|4249.72
#2024-03-25|4281.90
#2024-03-26|4272.39
#2024-03-27|4260.43
#2024-03-28|4218.44
#2024-03-29|4218.44
#2024-04-01|4218.41
#2024-04-02|4226.56
#2024-04-03|4220.40
#2024-04-04|4189.17
#2024-04-05|4231.09
#2024-04-08|4205.03
#2024-04-09|4185.74
#2024-04-10|4146.88
#2024-04-11|4165.13
#2024-04-12|4140.27
#2024-04-15|4149.88
#2024-04-16|4172.93
#2024-04-17|4188.32
#2024-04-18|4181.02
#2024-04-19|4196.62
#2024-04-22|4243.05
#2024-04-23|4270.71
#2024-04-24|4243.23
#2024-04-25|4186.92
#2024-04-26|4216.56
#2024-04-29|4254.77
#2024-04-30|4212.88
#2024-05-01|4209.94
#2024-05-02|4221.51
#2024-05-03|4238.85
#2024-05-06|4295.28
#2024-05-07|4264.27
#2024-05-08|4333.86
#2024-05-09|4334.01
#2024-05-10|4384.26
#2024-05-13|4431.16
#2024-05-14|4373.65
#2024-05-15|4408.37
#2024-05-16|4433.87
#2024-05-17|4429.96
#2024-05-20|4416.82
#2024-05-21|4462.29
#2024-05-22|4464.18
#2024-05-23|4432.89
#2024-05-24|4454.92
#2024-05-27|4460.30
#2024-05-28|4425.44
#2024-05-29|4390.50
#2024-05-30|4380.02
#2024-05-31|4363.61
#2024-06-03|4395.10
#2024-06-04|4404.83
#2024-06-05|4430.38
#2024-06-06|4462.49
#2024-06-07|4452.78
#2024-06-10|4412.30
#2024-06-11|4366.35
#2024-06-12|4422.66
#2024-06-13|4391.70
#2024-06-14|4360.67
#2024-06-17|4490.14
#2024-06-18|4509.63
#2024-06-19|4588.19
#2024-06-20|4634.33
#2024-06-21|4604.84
#2024-06-24|4646.34
#2024-06-25|4622.32
#2024-06-26|4556.85
#2024-06-27|4574.91
#2024-06-28|4610.12
#2024-07-01|4625.24
#2024-07-02|4557.42
#2024-07-03|4553.31
#2024-07-04|4603.96
#2024-07-05|4568.11
#2024-07-08|4579.70
#2024-07-09|4538.60
#2024-07-10|4561.50
#2024-07-11|4614.44
#2024-07-12|4626.34
#2024-07-15|4615.21
#2024-07-16|4548.78
#2024-07-17|4549.72
#2024-07-18|4528.21
#2024-07-19|4507.26
#2024-07-22|4547.30
#2024-07-23|4555.53
#2024-07-24|4527.66
#2024-07-25|4533.86
#2024-07-26|4570.14
#2024-07-29|4606.93
#2024-07-30|4668.20
#2024-07-31|4631.02
#2024-08-01|4582.23
#2024-08-02|4544.44
#2024-08-05|4406.85
#2024-08-06|4423.33
#2024-08-07|4548.59
#2024-08-08|4558.20
#2024-08-09|4573.07
#2024-08-12|4597.20
#2024-08-13|4594.81
#2024-08-14|4606.04
#2024-08-15|4628.21
#2024-08-16|4636.12
#2024-08-19|4648.64
#2024-08-20|4621.47
#2024-08-21|4614.65
#2024-08-22|4557.23
#2024-08-23|4574.94
#2024-08-26|4556.45
#2024-08-27|4558.72
#2024-08-28|4576.77
#2024-08-29|4569.29
#2024-08-30|4596.44
#2024-09-02|4650.45
#2024-09-03|4664.47
#2024-09-04|4630.17
#2024-09-05|4666.48
#2024-09-06|4646.04
#2024-09-09|4678.75
#2024-09-10|4682.97
#2024-09-11|4643.68
#2024-09-12|4702.66
#2024-09-13|4734.00
#2024-09-16|4755.69
#2024-09-17|4773.22
#2024-09-18|4717.62
#2024-09-19|4740.58
#2024-09-20|4676.98
#2024-09-23|4719.36
#2024-09-24|4725.34
#2024-09-25|4746.95
#2024-09-26|4780.07
#2024-09-27|4809.70
#2024-09-30|4791.12
#2024-10-01|4795.62
#2024-10-02|4794.80
#2024-10-03|4735.46
#2024-10-04|4734.80
#2024-10-07|4683.37
#2024-10-08|4699.90
#2024-10-09|4704.56
#2024-10-10|4706.52
#2024-10-11|4789.04
#2024-10-14|4816.64
#2024-10-15|4869.75
#2024-10-16|4827.96
#2024-10-17|4831.64
#2024-10-18|4851.09
#2024-10-21|4816.15
#2024-10-22|4745.01
#2024-10-23|4733.68
#2024-10-24|4745.02
#2024-10-25|4756.64
#2024-10-28|4795.31
#2024-10-29|4823.19
#2024-10-30|4801.72
#2024-10-31|4762.24
#2024-11-01|4827.22
#2024-11-04|4786.00
#2024-11-05|4786.78
#2024-11-06|4781.93
#2024-11-07|4713.85
#2024-11-08|4709.45
#2024-11-11|4702.61
#2024-11-12|4646.01
#2024-11-13|4631.70
#2024-11-14|4670.58
#2024-11-15|4677.01
#2024-11-18|4688.53
#2024-11-19|4659.45
#2024-11-20|4675.68
#2024-11-21|4676.50
#2024-11-22|4717.44
#2024-11-25|4732.34
#2024-11-26|4719.83
#2024-11-27|4751.15
#2024-11-28|4776.12
#2024-11-29|4772.23
#2024-12-02|4806.62
#2024-12-03|4836.23
#2024-12-04|4829.89
#2024-12-05|4851.22
#2024-12-06|4807.83
#2024-12-09|4716.53
#2024-12-10|4645.55
#2024-12-11|4642.89
#2024-12-12|4628.68
#2024-12-13|4640.91
#2024-12-16|4649.71
#2024-12-17|4591.07
#2024-12-18|4560.87
#2024-12-19|4540.64
#2024-12-20|4540.02
#2024-12-23|4564.73
#2024-12-24|4563.83
#2024-12-25|4563.83
#2024-12-26|4564.13
#2024-12-27|4592.53
#2024-12-30|4600.14
#2024-12-31|4600.46
#2025-01-01|4600.46
#2025-01-02|4647.86
#2025-01-03|4646.80
#2025-01-06|4639.17
#2025-01-07|4593.80
#2025-01-08|4594.83
#2025-01-09|4618.08
#2025-01-10|4563.99
#2025-01-13|4560.18
#2025-01-14|4578.14
#2025-01-15|4648.26
#2025-01-16|4673.77
#2025-01-17|4682.58
#2025-01-20|4617.59
#2025-01-21|4651.75
#2025-01-22|4706.32
#2025-01-23|4568.02
#2025-01-24|4590.58
#2025-01-27|4621.24
#2025-01-28|4623.89
#2025-01-29|4637.09
#2025-01-30|4653.45
#2025-01-31|4614.19
#2025-02-03|4588.81
#2025-02-04|4574.41
#2025-02-05|4588.32
#2025-02-06|4724.00
#2025-02-07|4718.31
#2025-02-10|4691.06
#2025-02-11|4728.13
#2025-02-12|4674.26
#2025-02-13|4700.05
#2025-02-14|4675.87
#2025-02-17|4712.03
#2025-02-18|4720.39
#2025-02-19|4714.50
#2025-02-20|4684.32
#2025-02-21|4709.13
#2025-02-24|4757.84
#2025-02-25|4862.79
#2025-02-26|4920.66
#2025-02-27|4918.16
#2025-02-28|4923.96
#2025-03-03|4996.42
#2025-03-04|4973.31
#2025-03-05|4969.46
#2025-03-06|4915.59
#2025-03-07|4936.92
#2025-03-10|4954.69
#2025-03-11|4971.71
#2025-03-12|4950.44
#2025-03-13|5008.75
#2025-03-14|5041.81
#2025-03-17|5094.41
#2025-03-18|5094.15
#2025-03-19|5087.03
#2025-03-20|5109.54
#2025-03-21|5051.87
#2025-03-24|5051.09
#2025-03-25|5085.78
#2025-03-26|5113.72
#2025-03-27|5152.98
#2025-03-28|5155.44
#2025-03-31|5135.86
#2025-04-01|5064.20
#2025-04-02|4943.54
#2025-04-03|4952.35
#2025-04-04|4895.97
#2025-04-07|4599.61
#2025-04-08|4758.50
#2025-04-09|4647.65
#2025-04-10|4796.38
#2025-04-11|4838.76
#2025-04-14|4907.33
#2025-04-15|4981.59
#2025-04-16|5001.57
#2025-04-17|4994.69
#2025-04-18|4994.69
#2025-04-21|4994.74
#2025-04-22|5057.65
#2025-04-23|5083.52
#2025-04-24|5094.48
#2025-04-25|5068.20
#2025-04-28|5049.30
#2025-04-29|5090.34
#2025-04-30|5176.88
#2025-05-01|5186.44
#2025-05-02|5262.15
#2025-05-05|5312.07
#2025-05-06|5319.20
#2025-05-07|5440.71
#2025-05-08|5432.92
#2025-05-09|5407.23
#2025-05-12|5372.40
#2025-05-13|5332.48
#2025-05-14|5359.27
#2025-05-15|5478.15
#2025-05-16|5533.55
#2025-05-19|5552.53
#2025-05-20|5574.69
#2025-05-21|5603.42
#2025-05-22|5591.13
#2025-05-23|5603.84
#2025-05-26|5638.57
#2025-05-27|5620.33
#2025-05-28|5547.05
#2025-05-29|5546.89
#2025-05-30|5524.27
#2025-06-02|5545.50
#2025-06-03|5482.78
#2025-06-04|5508.64
#2025-06-05|5512.28
#2025-06-06|5532.77
#2025-06-09|5507.81
#2025-06-10|5467.48
#2025-06-11|5461.80
#2025-06-12|5422.61
#2025-06-13|5380.68
#2025-06-16|5401.06
#2025-06-17|5360.31
#2025-06-18|5368.26
#2025-06-19|5357.57
#2025-06-20|5371.27
#2025-06-23|5410.52
#2025-06-24|5391.12
#2025-06-25|5375.19
#2025-06-26|5354.39
#2025-06-27|5379.13
#2025-06-30|5390.48
#2025-07-01|5400.58
#2025-07-02|5323.57
#2025-07-03|5409.49
#2025-07-04|5424.06
#2025-07-07|5447.77
#2025-07-08|5404.82
#2025-07-09|5423.11
#2025-07-10|5424.28
#2025-07-11|5519.38
#2025-07-14|5496.58
#2025-07-15|5434.30
#2025-07-16|5485.83
#2025-07-17|5503.46
#2025-07-18|5519.21
#2025-07-21|5521.61
#2025-07-22|5505.90
#2025-07-23|5536.01
#2025-07-24|5485.43
#2025-07-25|5475.68
#2025-07-28|5455.81
#2025-07-29|5469.93
#2025-07-30|5467.40
#2025-07-31|5479.90
#2025-08-01|5457.78
#2025-08-04|5546.30
#2025-08-05|5567.29
#2025-08-06|5697.93
#2025-08-07|5692.61
#2025-08-08|5655.39
#2025-08-11|5665.74
#2025-08-12|5621.82
#2025-08-13|5651.12
#2025-08-14|5682.89
#2025-08-15|5716.14
#2025-08-18|5729.11
#2025-08-19|5760.71
#2025-08-20|5806.32
#2025-08-21|5784.83
#2025-08-22|5783.02
#2025-08-25|5777.46
#2025-08-26|5734.77
#2025-08-27|5751.93
#2025-08-28|5715.84
#2025-08-29|5706.44
#2025-09-01|5684.84
#2025-09-02|5631.79
#2025-09-03|5608.70
#2025-09-04|5668.56
#2025-09-05|5681.45
#2025-09-08|5669.69
#2025-09-09|5666.77
#2025-09-10|5706.65
#2025-09-11|5730.35
#2025-09-12|5754.95
#2025-09-15|5747.38
#2025-09-16|5685.90
#2025-09-17|5693.85
#2025-09-18|5618.49
#2025-09-19|5631.82
#2025-09-22|5591.02
#2025-09-23|5582.91
#2025-09-24|5562.53
#2025-09-25|5536.67
#2025-09-26|5591.93
#2025-09-29|5601.87
#2025-09-30|5625.26
#2025-10-01|5629.63
#2025-10-02|5535.32
#2025-10-03|5557.94
#2025-10-06|5616.21
#2025-10-07|5671.28
#2025-10-08|5744.34
#2025-10-09|5756.27
#2025-10-10|5710.06
#2025-10-13|5656.28
#2025-10-14|5707.81
#2025-10-15|5673.31
#2025-10-16|5608.17
#2025-10-17|5584.63
#2025-10-20|5602.84
#2025-10-21|5625.45
#2025-10-22|5655.53
#2025-10-23|5677.52
#2025-10-24|5665.63
#2025-10-27|5697.60
#2025-10-28|5661.38
#2025-10-29|5646.85
#2025-10-30|5668.21
#2025-10-31|5608.84
#2025-11-03|5636.15
#2025-11-04|5663.22
#2025-11-05|5658.76
#2025-11-06|5686.82
#2025-11-07|5682.68
#2025-11-10|5644.88
#2025-11-11|5730.86
#2025-11-12|5724.97
#2025-11-13|5750.24
#2025-11-14|5711.72
#2025-11-17|5733.75
#2025-11-18|5647.95
#2025-11-19|5646.09
#2025-11-20|5711.27
#2025-11-21|5695.30
#2025-11-24|5726.29
#2025-11-25|5744.50
#2025-11-26|5761.01
#2025-11-27|5790.32
#2025-11-28|5760.41
#2025-12-01|5774.68
#2025-12-02|5754.53
#2025-12-03|5662.94
#2025-12-04|5676.00
#2025-12-05|5676.92
#2025-12-08|5687.96
#2025-12-09|5715.27
#2025-12-10|5725.46
#2025-12-11|5721.43
#2025-12-12|5695.81
#2025-12-15|5737.18
#2025-12-16|5738.04
#2025-12-17|5756.05
#2025-12-18|5804.24
#2025-12-19|5831.52
#2025-12-22|5861.36
#2025-12-23|5884.06
#2025-12-24|5884.00
#2025-12-25|5884.00
#2025-12-26|5884.05
#2025-12-29|5900.23
#2025-12-30|5927.32
#2025-12-31|5926.99
#2026-01-01|5926.99
#2026-01-02|5873.67
#2026-01-05|5828.29
#2026-01-06|5852.42
#2026-01-07|5694.39
#2026-01-08|5719.25
#2026-01-09|5686.68
#2026-01-12|5711.63
#2026-01-13|5675.28
#2026-01-14|5711.80
#2026-01-15|5764.18
#2026-01-16|5751.28
#2026-01-19|5733.01
#2026-01-20|5678.79
#2026-01-21|5670.80
#2026-01-22|5679.69
#2026-01-23|5412.16
#2026-01-26|5421.82
#2026-01-27|5451.59
#2026-01-28|5436.16
#2026-01-29|5445.49
#2026-01-30|5450.95
#2026-02-02|5507.86
#2026-02-03|5512.05
#2026-02-04|5573.15
#2026-02-05|5434.27
#2026-02-06|5460.86
#2026-02-09|5394.56
#2026-02-10|5278.81
#2026-02-11|5261.05
#2026-02-12|5252.63
#2026-02-13|5253.17
#2026-02-16|5307.14
#2026-02-17|5296.23
#2026-02-18|5319.53
#2026-02-19|5360.02
#2026-02-20|5415.16
#2026-02-23|5423.25
#2026-02-24|5364.86
#2026-02-25|5365.23
#2026-02-26|5389.82
#2026-02-27|5457.71
#2026-03-02|5452.93
#2026-03-03|5293.80
#2026-03-04|5363.78
#2026-03-05|5332.64
#2026-03-06|5324.88
#2026-03-09|5353.42
#2026-03-10|5357.36
#2026-03-11|5315.93
#2026-03-12|5345.99
#2026-03-13|5398.57
#2026-03-16|5456.97
#2026-03-17|5506.04
#2026-03-18|5488.41
#2026-03-19|5387.16
#2026-03-20|5355.62
#2026-03-23|5267.84
#2026-03-24|5250.01
#2026-03-25|5277.62
#2026-03-26|5233.64
#2026-03-27|5258.36
#2026-03-30|5313.33
#2026-03-31|5338.24
#2026-04-01|5331.31
#2026-04-02|5349.64
#2026-04-03|5349.64
#2026-04-06|5349.75