Table Data - N Chemicals Euro Gross Index
| Title | N Chemicals Euro Gross Index |
|---|---|
| Series ID | NASDAQN5520EURGI |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2000-01-03 to 2026-04-02 |
| Last Updated | 2026-04-02 10:44 PM CDT |
| Notes | For more information about this series, see: N5520EURGI Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2000-01-03 | 112.37 |
| 2000-01-04 | 110.56 |
| 2000-01-05 | 106.74 |
| 2000-01-06 | 106.60 |
| 2000-01-07 | 109.15 |
| 2000-01-10 | 110.50 |
| 2000-01-11 | 111.03 |
| 2000-01-12 | 110.85 |
| 2000-01-13 | 112.57 |
| 2000-01-14 | 112.07 |
| 2000-01-17 | 114.34 |
| 2000-01-18 | 113.45 |
| 2000-01-19 | 113.03 |
| 2000-01-20 | 115.08 |
| 2000-01-21 | 117.57 |
| 2000-01-24 | 112.24 |
| 2000-01-25 | 115.31 |
| 2000-01-26 | 114.15 |
| 2000-01-27 | 114.42 |
| 2000-01-28 | 112.73 |
| 2000-01-31 | 113.75 |
| 2000-02-01 | 113.33 |
| 2000-02-02 | 114.42 |
| 2000-02-03 | 114.43 |
| 2000-02-04 | 113.94 |
| 2000-02-07 | 115.74 |
| 2000-02-08 | 120.27 |
| 2000-02-09 | 122.47 |
| 2000-02-10 | 121.27 |
| 2000-02-11 | 126.49 |
| 2000-02-14 | 125.70 |
| 2000-02-15 | 126.92 |
| 2000-02-16 | 125.63 |
| 2000-02-17 | 122.33 |
| 2000-02-18 | 124.11 |
| 2000-02-21 | 123.40 |
| 2000-02-22 | 123.75 |
| 2000-02-23 | 125.87 |
| 2000-02-24 | 126.62 |
| 2000-02-25 | 128.42 |
| 2000-02-28 | 127.90 |
| 2000-02-29 | 129.55 |
| 2000-03-01 | 128.22 |
| 2000-03-02 | 130.44 |
| 2000-03-03 | 130.90 |
| 2000-03-06 | 130.21 |
| 2000-03-07 | 130.86 |
| 2000-03-08 | 132.21 |
| 2000-03-09 | 136.19 |
| 2000-03-10 | 142.87 |
| 2000-03-13 | 138.79 |
| 2000-03-14 | 138.22 |
| 2000-03-15 | 131.26 |
| 2000-03-16 | 128.70 |
| 2000-03-17 | 129.49 |
| 2000-03-20 | 133.46 |
| 2000-03-21 | 132.10 |
| 2000-03-22 | 133.77 |
| 2000-03-23 | 131.39 |
| 2000-03-24 | 135.54 |
| 2000-03-27 | 135.29 |
| 2000-03-28 | 135.90 |
| 2000-03-29 | 131.57 |
| 2000-03-30 | 126.46 |
| 2000-03-31 | 125.84 |
| 2000-04-03 | 127.77 |
| 2000-04-04 | 126.48 |
| 2000-04-05 | 121.71 |
| 2000-04-06 | 123.21 |
| 2000-04-07 | 124.96 |
| 2000-04-10 | 126.26 |
| 2000-04-11 | 125.17 |
| 2000-04-12 | 126.25 |
| 2000-04-13 | 124.26 |
| 2000-04-14 | 122.24 |
| 2000-04-17 | 119.09 |
| 2000-04-18 | 122.58 |
| 2000-04-19 | 124.11 |
| 2000-04-20 | 124.51 |
| 2000-04-21 | . |
| 2000-04-24 | . |
| 2000-04-25 | 126.14 |
| 2000-04-26 | 132.88 |
| 2000-04-27 | 135.51 |
| 2000-04-28 | 134.09 |
| 2000-05-01 | 134.12 |
| 2000-05-02 | 137.32 |
| 2000-05-03 | 137.80 |
| 2000-05-04 | 140.51 |
| 2000-05-05 | 139.56 |
| 2000-05-08 | 140.04 |
| 2000-05-09 | 141.29 |
| 2000-05-10 | 135.97 |
| 2000-05-11 | 134.70 |
| 2000-05-12 | 134.97 |
| 2000-05-15 | 133.75 |
| 2000-05-16 | 135.38 |
| 2000-05-17 | 136.25 |
| 2000-05-18 | 135.84 |
| 2000-05-19 | 136.83 |
| 2000-05-22 | 132.71 |
| 2000-05-23 | 130.31 |
| 2000-05-24 | 126.82 |
| 2000-05-25 | 130.40 |
| 2000-05-26 | 129.04 |
| 2000-05-29 | 128.28 |
| 2000-05-30 | 128.08 |
| 2000-05-31 | 129.97 |
| 2000-06-01 | . |
| 2000-06-02 | 130.46 |
| 2000-06-05 | 130.15 |
| 2000-06-06 | 130.66 |
| 2000-06-07 | 128.00 |
| 2000-06-08 | 126.51 |
| 2000-06-09 | 128.40 |
| 2000-06-12 | 128.84 |
| 2000-06-13 | 126.66 |
| 2000-06-14 | 127.39 |
| 2000-06-15 | 124.06 |
| 2000-06-16 | 126.14 |
| 2000-06-19 | 124.83 |
| 2000-06-20 | 127.30 |
| 2000-06-21 | 128.57 |
| 2000-06-22 | 127.61 |
| 2000-06-23 | 127.75 |
| 2000-06-26 | 126.94 |
| 2000-06-27 | 123.27 |
| 2000-06-28 | 124.03 |
| 2000-06-29 | 121.23 |
| 2000-06-30 | 120.25 |
| 2000-07-03 | 118.81 |
| 2000-07-04 | 118.46 |
| 2000-07-05 | 118.67 |
| 2000-07-06 | 118.66 |
| 2000-07-07 | 118.87 |
| 2000-07-10 | 118.77 |
| 2000-07-11 | 119.23 |
| 2000-07-12 | 120.54 |
| 2000-07-13 | 121.76 |
| 2000-07-14 | 125.21 |
| 2000-07-17 | 124.53 |
| 2000-07-18 | 125.41 |
| 2000-07-19 | 127.38 |
| 2000-07-20 | 127.31 |
| 2000-07-21 | 125.20 |
| 2000-07-24 | 126.45 |
| 2000-07-25 | 125.77 |
| 2000-07-26 | 120.98 |
| 2000-07-27 | 120.82 |
| 2000-07-28 | 119.64 |
| 2000-07-31 | 119.50 |
| 2000-08-01 | 119.47 |
| 2000-08-02 | 118.31 |
| 2000-08-03 | 118.18 |
| 2000-08-04 | 118.73 |
| 2000-08-07 | 120.46 |
| 2000-08-08 | 112.89 |
| 2000-08-09 | 113.50 |
| 2000-08-10 | 113.77 |
| 2000-08-11 | 112.18 |
| 2000-08-14 | 111.34 |
| 2000-08-15 | 108.70 |
| 2000-08-16 | 108.29 |
| 2000-08-17 | 107.78 |
| 2000-08-18 | 108.94 |
| 2000-08-21 | 108.19 |
| 2000-08-22 | 110.37 |
| 2000-08-23 | 108.89 |
| 2000-08-24 | 111.29 |
| 2000-08-25 | 111.01 |
| 2000-08-28 | 112.86 |
| 2000-08-29 | 112.54 |
| 2000-08-30 | 113.91 |
| 2000-08-31 | 112.90 |
| 2000-09-01 | 111.84 |
| 2000-09-04 | 114.23 |
| 2000-09-05 | 119.66 |
| 2000-09-06 | 123.41 |
| 2000-09-07 | 121.25 |
| 2000-09-08 | 120.46 |
| 2000-09-11 | 120.19 |
| 2000-09-12 | 118.42 |
| 2000-09-13 | 116.82 |
| 2000-09-14 | 116.40 |
| 2000-09-15 | 112.63 |
| 2000-09-18 | 114.47 |
| 2000-09-19 | 113.91 |
| 2000-09-20 | 112.32 |
| 2000-09-21 | 112.26 |
| 2000-09-22 | 112.33 |
| 2000-09-25 | 112.41 |
| 2000-09-26 | 112.04 |
| 2000-09-27 | 113.15 |
| 2000-09-28 | 111.78 |
| 2000-09-29 | 112.56 |
| 2000-10-02 | 111.62 |
| 2000-10-03 | 112.89 |
| 2000-10-04 | 112.46 |
| 2000-10-05 | 112.11 |
| 2000-10-06 | 111.30 |
| 2000-10-09 | 107.93 |
| 2000-10-10 | 106.10 |
| 2000-10-11 | 107.77 |
| 2000-10-12 | 109.96 |
| 2000-10-13 | 107.73 |
| 2000-10-16 | 103.22 |
| 2000-10-17 | 99.38 |
| 2000-10-18 | 99.33 |
| 2000-10-19 | 99.80 |
| 2000-10-20 | 95.05 |
| 2000-10-23 | 93.91 |
| 2000-10-24 | 97.40 |
| 2000-10-25 | 95.72 |
| 2000-10-26 | 95.76 |
| 2000-10-27 | 96.38 |
| 2000-10-30 | 97.41 |
| 2000-10-31 | 98.10 |
| 2000-11-01 | 101.77 |
| 2000-11-02 | 100.83 |
| 2000-11-03 | 102.09 |
| 2000-11-06 | 103.55 |
| 2000-11-07 | 103.70 |
| 2000-11-08 | 104.84 |
| 2000-11-09 | 102.65 |
| 2000-11-10 | 101.31 |
| 2000-11-13 | 98.92 |
| 2000-11-14 | 99.12 |
| 2000-11-15 | 99.99 |
| 2000-11-16 | 98.33 |
| 2000-11-17 | 98.92 |
| 2000-11-20 | 96.70 |
| 2000-11-21 | 97.32 |
| 2000-11-22 | 96.53 |
| 2000-11-23 | 95.86 |
| 2000-11-24 | 95.76 |
| 2000-11-27 | 96.21 |
| 2000-11-28 | 96.79 |
| 2000-11-29 | 95.87 |
| 2000-11-30 | 94.91 |
| 2000-12-01 | 94.98 |
| 2000-12-04 | 93.36 |
| 2000-12-05 | 95.65 |
| 2000-12-06 | 96.13 |
| 2000-12-07 | 95.57 |
| 2000-12-08 | 95.48 |
| 2000-12-11 | 96.39 |
| 2000-12-12 | 95.08 |
| 2000-12-13 | 93.66 |
| 2000-12-14 | 93.53 |
| 2000-12-15 | 92.10 |
| 2000-12-18 | 91.25 |
| 2000-12-19 | 88.94 |
| 2000-12-20 | 87.23 |
| 2000-12-21 | 86.79 |
| 2000-12-22 | 88.89 |
| 2000-12-25 | . |
| 2000-12-26 | . |
| 2000-12-27 | 90.05 |
| 2000-12-28 | 91.68 |
| 2000-12-29 | 92.91 |
| 2001-01-01 | . |
| 2001-01-02 | 93.09 |
| 2001-01-03 | 93.90 |
| 2001-01-04 | 94.50 |
| 2001-01-05 | 94.18 |
| 2001-01-08 | 95.89 |
| 2001-01-09 | 94.95 |
| 2001-01-10 | 93.61 |
| 2001-01-11 | 94.16 |
| 2001-01-12 | 94.14 |
| 2001-01-15 | 93.39 |
| 2001-01-16 | 93.34 |
| 2001-01-17 | 94.14 |
| 2001-01-18 | 94.46 |
| 2001-01-19 | 93.25 |
| 2001-01-22 | 93.78 |
| 2001-01-23 | 93.53 |
| 2001-01-24 | 95.06 |
| 2001-01-25 | 94.76 |
| 2001-01-26 | 94.86 |
| 2001-01-29 | 96.29 |
| 2001-01-30 | 96.11 |
| 2001-01-31 | 95.24 |
| 2001-02-01 | 96.29 |
| 2001-02-02 | 95.64 |
| 2001-02-05 | 96.01 |
| 2001-02-06 | 96.13 |
| 2001-02-07 | 94.69 |
| 2001-02-08 | 94.48 |
| 2001-02-09 | 95.76 |
| 2001-02-12 | 94.60 |
| 2001-02-13 | 94.10 |
| 2001-02-14 | 94.64 |
| 2001-02-15 | 94.44 |
| 2001-02-16 | 93.85 |
| 2001-02-19 | 93.58 |
| 2001-02-20 | 94.47 |
| 2001-02-21 | 94.55 |
| 2001-02-22 | 93.44 |
| 2001-02-23 | 93.52 |
| 2001-02-26 | 93.15 |
| 2001-02-27 | 91.95 |
| 2001-02-28 | 91.81 |
| 2001-03-01 | 90.86 |
| 2001-03-02 | 89.04 |
| 2001-03-05 | 90.28 |
| 2001-03-06 | 92.85 |
| 2001-03-07 | 92.76 |
| 2001-03-08 | 92.83 |
| 2001-03-09 | 93.94 |
| 2001-03-12 | 93.72 |
| 2001-03-13 | 91.98 |
| 2001-03-14 | 88.16 |
| 2001-03-15 | 90.21 |
| 2001-03-16 | 89.39 |
| 2001-03-19 | 86.33 |
| 2001-03-20 | 85.58 |
| 2001-03-21 | 83.94 |
| 2001-03-22 | 81.38 |
| 2001-03-23 | 80.80 |
| 2001-03-26 | 81.46 |
| 2001-03-27 | 82.63 |
| 2001-03-28 | 82.09 |
| 2001-03-29 | 83.70 |
| 2001-03-30 | 86.31 |
| 2001-04-02 | 86.16 |
| 2001-04-03 | 85.72 |
| 2001-04-04 | 83.90 |
| 2001-04-05 | 85.45 |
| 2001-04-06 | 85.24 |
| 2001-04-09 | 86.54 |
| 2001-04-10 | 86.59 |
| 2001-04-11 | 87.22 |
| 2001-04-12 | 87.23 |
| 2001-04-13 | . |
| 2001-04-16 | . |
| 2001-04-17 | 88.53 |
| 2001-04-18 | 88.88 |
| 2001-04-19 | 89.20 |
| 2001-04-20 | 87.45 |
| 2001-04-23 | 87.63 |
| 2001-04-24 | 88.90 |
| 2001-04-25 | 88.39 |
| 2001-04-26 | 88.67 |
| 2001-04-27 | 89.64 |
| 2001-04-30 | 87.91 |
| 2001-05-01 | 87.91 |
| 2001-05-02 | 89.44 |
| 2001-05-03 | 87.79 |
| 2001-05-04 | 87.67 |
| 2001-05-07 | 88.62 |
| 2001-05-08 | 90.07 |
| 2001-05-09 | 91.53 |
| 2001-05-10 | 90.34 |
| 2001-05-11 | 89.82 |
| 2001-05-14 | 91.19 |
| 2001-05-15 | 91.34 |
| 2001-05-16 | 91.10 |
| 2001-05-17 | 92.30 |
| 2001-05-18 | 92.83 |
| 2001-05-21 | 93.66 |
| 2001-05-22 | 95.29 |
| 2001-05-23 | 94.20 |
| 2001-05-24 | . |
| 2001-05-25 | 95.91 |
| 2001-05-28 | 95.74 |
| 2001-05-29 | 95.18 |
| 2001-05-30 | 94.68 |
| 2001-05-31 | 93.67 |
| 2001-06-01 | 95.24 |
| 2001-06-04 | 95.34 |
| 2001-06-05 | 96.37 |
| 2001-06-06 | 97.18 |
| 2001-06-07 | 96.61 |
| 2001-06-08 | 97.06 |
| 2001-06-11 | 96.05 |
| 2001-06-12 | 94.73 |
| 2001-06-13 | 94.49 |
| 2001-06-14 | 93.33 |
| 2001-06-15 | 92.12 |
| 2001-06-18 | 91.30 |
| 2001-06-19 | 92.46 |
| 2001-06-20 | 90.80 |
| 2001-06-21 | 90.97 |
| 2001-06-22 | 90.40 |
| 2001-06-25 | 90.92 |
| 2001-06-26 | 92.17 |
| 2001-06-27 | 90.56 |
| 2001-06-28 | 90.93 |
| 2001-06-29 | 89.83 |
| 2001-07-02 | 91.77 |
| 2001-07-03 | 93.70 |
| 2001-07-04 | 92.17 |
| 2001-07-05 | 93.21 |
| 2001-07-06 | 91.83 |
| 2001-07-09 | 92.53 |
| 2001-07-10 | 91.91 |
| 2001-07-11 | 92.11 |
| 2001-07-12 | 91.34 |
| 2001-07-13 | 92.28 |
| 2001-07-16 | 93.14 |
| 2001-07-17 | 91.63 |
| 2001-07-18 | 92.68 |
| 2001-07-19 | 92.75 |
| 2001-07-20 | 93.26 |
| 2001-07-23 | 94.05 |
| 2001-07-24 | 93.22 |
| 2001-07-25 | 91.26 |
| 2001-07-26 | 90.57 |
| 2001-07-27 | 91.36 |
| 2001-07-30 | 92.38 |
| 2001-07-31 | 93.00 |
| 2001-08-01 | 92.99 |
| 2001-08-02 | 92.81 |
| 2001-08-03 | 91.38 |
| 2001-08-06 | 91.58 |
| 2001-08-07 | 92.32 |
| 2001-08-08 | 91.54 |
| 2001-08-09 | 91.13 |
| 2001-08-10 | 89.12 |
| 2001-08-13 | 90.50 |
| 2001-08-14 | 91.35 |
| 2001-08-15 | 91.00 |
| 2001-08-16 | 90.77 |
| 2001-08-17 | 91.79 |
| 2001-08-20 | 91.84 |
| 2001-08-21 | 91.55 |
| 2001-08-22 | 91.40 |
| 2001-08-23 | 90.75 |
| 2001-08-24 | 91.74 |
| 2001-08-27 | 91.55 |
| 2001-08-28 | 91.40 |
| 2001-08-29 | 88.93 |
| 2001-08-30 | 90.39 |
| 2001-08-31 | 100.13 |
| 2001-09-03 | 98.83 |
| 2001-09-04 | 98.39 |
| 2001-09-05 | 97.82 |
| 2001-09-06 | 97.19 |
| 2001-09-07 | 97.01 |
| 2001-09-10 | 96.94 |
| 2001-09-11 | 94.77 |
| 2001-09-12 | 95.37 |
| 2001-09-13 | 95.54 |
| 2001-09-14 | 93.95 |
| 2001-09-17 | 94.56 |
| 2001-09-18 | 93.27 |
| 2001-09-19 | 93.64 |
| 2001-09-20 | 91.85 |
| 2001-09-21 | 89.32 |
| 2001-09-24 | 92.39 |
| 2001-09-25 | 93.79 |
| 2001-09-26 | 94.98 |
| 2001-09-27 | 94.13 |
| 2001-09-28 | 94.54 |
| 2001-10-01 | 94.98 |
| 2001-10-02 | 94.13 |
| 2001-10-03 | 94.54 |
| 2001-10-04 | 95.56 |
| 2001-10-05 | 95.14 |
| 2001-10-08 | 94.53 |
| 2001-10-09 | 94.43 |
| 2001-10-10 | 94.91 |
| 2001-10-11 | 95.94 |
| 2001-10-12 | 96.47 |
| 2001-10-15 | 95.44 |
| 2001-10-16 | 96.76 |
| 2001-10-17 | 97.38 |
| 2001-10-18 | 96.78 |
| 2001-10-19 | 96.48 |
| 2001-10-22 | 97.69 |
| 2001-10-23 | 98.03 |
| 2001-10-24 | 97.69 |
| 2001-10-25 | 97.11 |
| 2001-10-26 | 97.77 |
| 2001-10-29 | 97.09 |
| 2001-10-30 | 96.20 |
| 2001-10-31 | 96.55 |
| 2001-11-01 | 96.73 |
| 2001-11-02 | 96.05 |
| 2001-11-05 | 96.02 |
| 2001-11-06 | 97.09 |
| 2001-11-07 | 97.69 |
| 2001-11-08 | 99.04 |
| 2001-11-09 | 98.49 |
| 2001-11-12 | 97.82 |
| 2001-11-13 | 98.26 |
| 2001-11-14 | 97.34 |
| 2001-11-15 | 97.00 |
| 2001-11-16 | 96.84 |
| 2001-11-19 | 98.08 |
| 2001-11-20 | 98.22 |
| 2001-11-21 | 98.25 |
| 2001-11-22 | 100.02 |
| 2001-11-23 | 99.47 |
| 2001-11-26 | 100.20 |
| 2001-11-27 | 98.91 |
| 2001-11-28 | 98.48 |
| 2001-11-29 | 98.35 |
| 2001-11-30 | 101.30 |
| 2001-12-03 | 90.35 |
| 2001-12-04 | 90.59 |
| 2001-12-05 | 91.13 |
| 2001-12-06 | 91.04 |
| 2001-12-07 | 89.87 |
| 2001-12-10 | 88.91 |
| 2001-12-11 | 89.29 |
| 2001-12-12 | 88.80 |
| 2001-12-13 | 88.79 |
| 2001-12-14 | 89.89 |
| 2001-12-17 | 91.20 |
| 2001-12-18 | 91.54 |
| 2001-12-19 | 90.39 |
| 2001-12-20 | 89.97 |
| 2001-12-21 | 91.01 |
| 2001-12-24 | 91.01 |
| 2001-12-25 | . |
| 2001-12-26 | . |
| 2001-12-27 | 92.31 |
| 2001-12-28 | 92.90 |
| 2001-12-31 | 92.90 |
| 2002-01-01 | . |
| 2002-01-02 | 92.42 |
| 2002-01-03 | 93.15 |
| 2002-01-04 | 94.58 |
| 2002-01-07 | 94.67 |
| 2002-01-08 | 95.19 |
| 2002-01-09 | 94.01 |
| 2002-01-10 | 92.83 |
| 2002-01-11 | 92.23 |
| 2002-01-14 | 92.49 |
| 2002-01-15 | 92.58 |
| 2002-01-16 | 92.77 |
| 2002-01-17 | 94.27 |
| 2002-01-18 | 95.60 |
| 2002-01-21 | 94.68 |
| 2002-01-22 | 94.80 |
| 2002-01-23 | 95.22 |
| 2002-01-24 | 96.34 |
| 2002-01-25 | 96.70 |
| 2002-01-28 | 97.17 |
| 2002-01-29 | 97.17 |
| 2002-01-30 | 95.56 |
| 2002-01-31 | 97.16 |
| 2002-02-01 | 99.03 |
| 2002-02-04 | 100.46 |
| 2002-02-05 | 100.44 |
| 2002-02-06 | 99.92 |
| 2002-02-07 | 97.62 |
| 2002-02-08 | 96.64 |
| 2002-02-11 | 97.18 |
| 2002-02-12 | 98.01 |
| 2002-02-13 | 98.08 |
| 2002-02-14 | 99.46 |
| 2002-02-15 | 100.56 |
| 2002-02-18 | 100.79 |
| 2002-02-19 | 99.61 |
| 2002-02-20 | 99.93 |
| 2002-02-21 | 101.13 |
| 2002-02-22 | 100.23 |
| 2002-02-25 | 102.00 |
| 2002-02-26 | 101.37 |
| 2002-02-27 | 102.05 |
| 2002-02-28 | 103.20 |
| 2002-03-01 | 104.45 |
| 2002-03-04 | 106.01 |
| 2002-03-05 | 106.10 |
| 2002-03-06 | 107.26 |
| 2002-03-07 | 107.64 |
| 2002-03-08 | 108.47 |
| 2002-03-11 | 107.24 |
| 2002-03-12 | 106.62 |
| 2002-03-13 | 106.20 |
| 2002-03-14 | 105.25 |
| 2002-03-15 | 106.07 |
| 2002-03-18 | 107.59 |
| 2002-03-19 | 108.19 |
| 2002-03-20 | 108.34 |
| 2002-03-21 | 107.57 |
| 2002-03-22 | 108.34 |
| 2002-03-25 | 109.36 |
| 2002-03-26 | 108.71 |
| 2002-03-27 | 110.45 |
| 2002-03-28 | 111.10 |
| 2002-03-29 | . |
| 2002-04-01 | . |
| 2002-04-02 | 113.23 |
| 2002-04-03 | 113.39 |
| 2002-04-04 | 112.81 |
| 2002-04-05 | 113.12 |
| 2002-04-08 | 112.19 |
| 2002-04-09 | 112.53 |
| 2002-04-10 | 112.31 |
| 2002-04-11 | 110.74 |
| 2002-04-12 | 110.72 |
| 2002-04-15 | 111.03 |
| 2002-04-16 | 112.80 |
| 2002-04-17 | 113.27 |
| 2002-04-18 | 112.68 |
| 2002-04-19 | 112.78 |
| 2002-04-22 | 112.92 |
| 2002-04-23 | 110.65 |
| 2002-04-24 | 110.86 |
| 2002-04-25 | 109.14 |
| 2002-04-26 | 109.65 |
| 2002-04-29 | 109.85 |
| 2002-04-30 | 110.37 |
| 2002-05-01 | . |
| 2002-05-02 | 111.13 |
| 2002-05-03 | 111.36 |
| 2002-05-06 | 111.28 |
| 2002-05-07 | 112.86 |
| 2002-05-08 | 113.70 |
| 2002-05-09 | . |
| 2002-05-10 | 114.58 |
| 2002-05-13 | 114.92 |
| 2002-05-14 | 115.64 |
| 2002-05-15 | 115.61 |
| 2002-05-16 | 114.98 |
| 2002-05-17 | 116.58 |
| 2002-05-20 | 116.54 |
| 2002-05-21 | 115.08 |
| 2002-05-22 | 115.48 |
| 2002-05-23 | 115.28 |
| 2002-05-24 | 115.88 |
| 2002-05-27 | 115.55 |
| 2002-05-28 | 114.53 |
| 2002-05-29 | 114.03 |
| 2002-05-30 | 114.52 |
| 2002-05-31 | 114.32 |
| 2002-06-03 | 113.36 |
| 2002-06-04 | 112.66 |
| 2002-06-05 | 113.18 |
| 2002-06-06 | 112.05 |
| 2002-06-07 | 111.76 |
| 2002-06-10 | 111.64 |
| 2002-06-11 | 111.00 |
| 2002-06-12 | 109.25 |
| 2002-06-13 | 108.34 |
| 2002-06-14 | 108.01 |
| 2002-06-17 | 110.36 |
| 2002-06-18 | 110.47 |
| 2002-06-19 | 110.38 |
| 2002-06-20 | 109.26 |
| 2002-06-21 | 109.31 |
| 2002-06-24 | 106.63 |
| 2002-06-25 | 107.73 |
| 2002-06-26 | 106.31 |
| 2002-06-27 | 106.94 |
| 2002-06-28 | 107.37 |
| 2002-07-01 | 106.47 |
| 2002-07-02 | 107.75 |
| 2002-07-03 | 107.49 |
| 2002-07-04 | 107.25 |
| 2002-07-05 | 108.21 |
| 2002-07-08 | 107.92 |
| 2002-07-09 | 107.59 |
| 2002-07-10 | 107.47 |
| 2002-07-11 | 107.20 |
| 2002-07-12 | 107.09 |
| 2002-07-15 | 105.71 |
| 2002-07-16 | 102.38 |
| 2002-07-17 | 103.39 |
| 2002-07-18 | 103.29 |
| 2002-07-19 | 101.48 |
| 2002-07-22 | 99.45 |
| 2002-07-23 | 97.25 |
| 2002-07-24 | 92.69 |
| 2002-07-25 | 95.69 |
| 2002-07-26 | 95.82 |
| 2002-07-29 | 99.04 |
| 2002-07-30 | 98.40 |
| 2002-07-31 | 93.26 |
| 2002-08-01 | 92.55 |
| 2002-08-02 | 92.18 |
| 2002-08-05 | 91.32 |
| 2002-08-06 | 89.82 |
| 2002-08-07 | 90.21 |
| 2002-08-08 | 90.14 |
| 2002-08-09 | 90.83 |
| 2002-08-12 | 92.14 |
| 2002-08-13 | 93.04 |
| 2002-08-14 | 92.28 |
| 2002-08-15 | 93.16 |
| 2002-08-16 | 92.21 |
| 2002-08-19 | 92.51 |
| 2002-08-20 | 92.61 |
| 2002-08-21 | 93.75 |
| 2002-08-22 | 95.15 |
| 2002-08-23 | 94.96 |
| 2002-08-26 | 94.80 |
| 2002-08-27 | 94.42 |
| 2002-08-28 | 94.19 |
| 2002-08-29 | 93.00 |
| 2002-08-30 | 94.36 |
| 2002-09-02 | 93.03 |
| 2002-09-03 | 93.38 |
| 2002-09-04 | 93.04 |
| 2002-09-05 | 92.24 |
| 2002-09-06 | 93.27 |
| 2002-09-09 | 92.60 |
| 2002-09-10 | 93.28 |
| 2002-09-11 | 94.69 |
| 2002-09-12 | 93.15 |
| 2002-09-13 | 92.20 |
| 2002-09-16 | 92.91 |
| 2002-09-17 | 92.63 |
| 2002-09-18 | 90.70 |
| 2002-09-19 | 91.17 |
| 2002-09-20 | 90.43 |
| 2002-09-23 | 89.25 |
| 2002-09-24 | 87.33 |
| 2002-09-25 | 89.26 |
| 2002-09-26 | 89.27 |
| 2002-09-27 | 88.84 |
| 2002-09-30 | 86.70 |
| 2002-10-01 | 84.97 |
| 2002-10-02 | 85.24 |
| 2002-10-03 | 83.07 |
| 2002-10-04 | 83.76 |
| 2002-10-07 | 83.02 |
| 2002-10-08 | 84.34 |
| 2002-10-09 | 82.85 |
| 2002-10-10 | 82.53 |
| 2002-10-11 | 84.89 |
| 2002-10-14 | 84.20 |
| 2002-10-15 | 87.48 |
| 2002-10-16 | 86.86 |
| 2002-10-17 | 89.92 |
| 2002-10-18 | 88.08 |
| 2002-10-21 | 88.41 |
| 2002-10-22 | 87.44 |
| 2002-10-23 | 87.49 |
| 2002-10-24 | 87.88 |
| 2002-10-25 | 89.01 |
| 2002-10-28 | 88.05 |
| 2002-10-29 | 86.37 |
| 2002-10-30 | 87.87 |
| 2002-10-31 | 88.16 |
| 2002-11-01 | 88.33 |
| 2002-11-04 | 88.81 |
| 2002-11-05 | 87.72 |
| 2002-11-06 | 87.59 |
| 2002-11-07 | 86.16 |
| 2002-11-08 | 85.85 |
| 2002-11-11 | 84.47 |
| 2002-11-12 | 85.05 |
| 2002-11-13 | 84.76 |
| 2002-11-14 | 86.98 |
| 2002-11-15 | 85.29 |
| 2002-11-18 | 86.92 |
| 2002-11-19 | 86.49 |
| 2002-11-20 | 86.86 |
| 2002-11-21 | 87.05 |
| 2002-11-22 | 86.84 |
| 2002-11-25 | 87.38 |
| 2002-11-26 | 87.63 |
| 2002-11-27 | 88.77 |
| 2002-11-28 | 89.33 |
| 2002-11-29 | 88.70 |
| 2002-12-02 | 89.26 |
| 2002-12-03 | 87.62 |
| 2002-12-04 | 87.04 |
| 2002-12-05 | 87.32 |
| 2002-12-06 | 87.85 |
| 2002-12-09 | 87.55 |
| 2002-12-10 | 87.30 |
| 2002-12-11 | 87.19 |
| 2002-12-12 | 87.62 |
| 2002-12-13 | 86.37 |
| 2002-12-16 | 86.82 |
| 2002-12-17 | 87.70 |
| 2002-12-18 | 86.44 |
| 2002-12-19 | 86.11 |
| 2002-12-20 | 85.76 |
| 2002-12-23 | 85.89 |
| 2002-12-24 | 85.90 |
| 2002-12-25 | . |
| 2002-12-26 | . |
| 2002-12-27 | 85.58 |
| 2002-12-30 | 86.98 |
| 2002-12-31 | 86.98 |
| 2003-01-01 | . |
| 2003-01-02 | 85.91 |
| 2003-01-03 | 86.36 |
| 2003-01-06 | 86.53 |
| 2003-01-07 | 87.05 |
| 2003-01-08 | 86.48 |
| 2003-01-09 | 86.47 |
| 2003-01-10 | 87.38 |
| 2003-01-13 | 88.88 |
| 2003-01-14 | 89.75 |
| 2003-01-15 | 88.08 |
| 2003-01-16 | 88.48 |
| 2003-01-17 | 88.59 |
| 2003-01-20 | 89.26 |
| 2003-01-21 | 89.22 |
| 2003-01-22 | 87.53 |
| 2003-01-23 | 86.95 |
| 2003-01-24 | 87.20 |
| 2003-01-27 | 84.18 |
| 2003-01-28 | 84.53 |
| 2003-01-29 | 84.19 |
| 2003-01-30 | 82.99 |
| 2003-01-31 | 81.51 |
| 2003-02-03 | 82.49 |
| 2003-02-04 | 82.06 |
| 2003-02-05 | 82.66 |
| 2003-02-06 | 82.31 |
| 2003-02-07 | 82.27 |
| 2003-02-10 | 82.17 |
| 2003-02-11 | 80.51 |
| 2003-02-12 | 79.91 |
| 2003-02-13 | 80.01 |
| 2003-02-14 | 79.00 |
| 2003-02-17 | 79.93 |
| 2003-02-18 | 79.54 |
| 2003-02-19 | 79.55 |
| 2003-02-20 | 78.85 |
| 2003-02-21 | 78.42 |
| 2003-02-24 | 78.32 |
| 2003-02-25 | 76.87 |
| 2003-02-26 | 76.46 |
| 2003-02-27 | 75.73 |
| 2003-02-28 | 75.66 |
| 2003-03-03 | 77.29 |
| 2003-03-04 | 76.31 |
| 2003-03-05 | 75.78 |
| 2003-03-06 | 75.71 |
| 2003-03-07 | 74.64 |
| 2003-03-10 | 75.29 |
| 2003-03-11 | 75.47 |
| 2003-03-12 | 74.55 |
| 2003-03-13 | 74.87 |
| 2003-03-14 | 75.53 |
| 2003-03-17 | 76.50 |
| 2003-03-18 | 77.49 |
| 2003-03-19 | 77.96 |
| 2003-03-20 | 78.54 |
| 2003-03-21 | 78.10 |
| 2003-03-24 | 76.97 |
| 2003-03-25 | 76.26 |
| 2003-03-26 | 76.80 |
| 2003-03-27 | 77.35 |
| 2003-03-28 | 77.21 |
| 2003-03-31 | 76.37 |
| 2003-04-01 | 76.83 |
| 2003-04-02 | 77.89 |
| 2003-04-03 | 78.35 |
| 2003-04-04 | 77.98 |
| 2003-04-07 | 80.45 |
| 2003-04-08 | 78.64 |
| 2003-04-09 | 79.19 |
| 2003-04-10 | 79.14 |
| 2003-04-11 | 78.50 |
| 2003-04-14 | 79.91 |
| 2003-04-15 | 80.77 |
| 2003-04-16 | 80.98 |
| 2003-04-17 | 81.14 |
| 2003-04-18 | . |
| 2003-04-21 | . |
| 2003-04-22 | 82.29 |
| 2003-04-23 | 83.63 |
| 2003-04-24 | 85.01 |
| 2003-04-25 | 84.74 |
| 2003-04-28 | 85.25 |
| 2003-04-29 | 86.35 |
| 2003-04-30 | 87.74 |
| 2003-05-01 | 87.74 |
| 2003-05-02 | 88.80 |
| 2003-05-05 | 88.80 |
| 2003-05-06 | 89.85 |
| 2003-05-07 | 88.83 |
| 2003-05-08 | 87.27 |
| 2003-05-09 | 87.63 |
| 2003-05-12 | 87.00 |
| 2003-05-13 | 87.47 |
| 2003-05-14 | 88.16 |
| 2003-05-15 | 89.65 |
| 2003-05-16 | 91.54 |
| 2003-05-19 | 89.53 |
| 2003-05-20 | 89.53 |
| 2003-05-21 | 88.41 |
| 2003-05-22 | 88.21 |
| 2003-05-23 | 87.80 |
| 2003-05-26 | 88.15 |
| 2003-05-27 | 87.67 |
| 2003-05-28 | 88.35 |
| 2003-05-29 | . |
| 2003-05-30 | 88.24 |
| 2003-06-02 | 89.63 |
| 2003-06-03 | 89.95 |
| 2003-06-04 | 89.92 |
| 2003-06-05 | 89.53 |
| 2003-06-06 | 90.79 |
| 2003-06-09 | 92.15 |
| 2003-06-10 | 92.35 |
| 2003-06-11 | 93.16 |
| 2003-06-12 | 93.68 |
| 2003-06-13 | 93.16 |
| 2003-06-16 | 93.04 |
| 2003-06-17 | 92.39 |
| 2003-06-18 | 92.88 |
| 2003-06-19 | 91.62 |
| 2003-06-20 | 91.70 |
| 2003-06-23 | 91.56 |
| 2003-06-24 | 90.51 |
| 2003-06-25 | 90.90 |
| 2003-06-26 | 90.95 |
| 2003-06-27 | 91.63 |
| 2003-06-30 | 91.38 |
| 2003-07-01 | 92.15 |
| 2003-07-02 | 91.78 |
| 2003-07-03 | 92.22 |
| 2003-07-04 | 92.53 |
| 2003-07-07 | 93.97 |
| 2003-07-08 | 94.40 |
| 2003-07-09 | 94.83 |
| 2003-07-10 | 94.51 |
| 2003-07-11 | 94.06 |
| 2003-07-14 | 95.01 |
| 2003-07-15 | 95.44 |
| 2003-07-16 | 95.96 |
| 2003-07-17 | 94.79 |
| 2003-07-18 | 95.17 |
| 2003-07-21 | 95.24 |
| 2003-07-22 | 94.72 |
| 2003-07-23 | 95.64 |
| 2003-07-24 | 95.56 |
| 2003-07-25 | 95.99 |
| 2003-07-28 | 96.66 |
| 2003-07-29 | 96.66 |
| 2003-07-30 | 96.71 |
| 2003-07-31 | 97.93 |
| 2003-08-01 | 97.87 |
| 2003-08-04 | 98.33 |
| 2003-08-05 | 98.43 |
| 2003-08-06 | 97.38 |
| 2003-08-07 | 97.59 |
| 2003-08-08 | 96.79 |
| 2003-08-11 | 98.17 |
| 2003-08-12 | 97.94 |
| 2003-08-13 | 98.72 |
| 2003-08-14 | 99.89 |
| 2003-08-15 | 100.27 |
| 2003-08-18 | 100.42 |
| 2003-08-19 | 101.06 |
| 2003-08-20 | 100.37 |
| 2003-08-21 | 100.61 |
| 2003-08-22 | 101.81 |
| 2003-08-25 | 101.01 |
| 2003-08-26 | 101.97 |
| 2003-08-27 | 102.52 |
| 2003-08-28 | 103.43 |
| 2003-08-29 | 104.17 |
| 2003-09-01 | 104.94 |
| 2003-09-02 | 105.47 |
| 2003-09-03 | 106.61 |
| 2003-09-04 | 106.47 |
| 2003-09-05 | 106.22 |
| 2003-09-08 | 106.06 |
| 2003-09-09 | 106.22 |
| 2003-09-10 | 105.66 |
| 2003-09-11 | 103.04 |
| 2003-09-12 | 105.65 |
| 2003-09-15 | 106.16 |
| 2003-09-16 | 105.64 |
| 2003-09-17 | 106.81 |
| 2003-09-18 | 107.17 |
| 2003-09-19 | 107.14 |
| 2003-09-22 | 107.06 |
| 2003-09-23 | 106.49 |
| 2003-09-24 | 106.53 |
| 2003-09-25 | 104.83 |
| 2003-09-26 | 104.35 |
| 2003-09-29 | 104.04 |
| 2003-09-30 | 103.41 |
| 2003-10-01 | 103.28 |
| 2003-10-02 | 104.96 |
| 2003-10-03 | 106.50 |
| 2003-10-06 | 105.61 |
| 2003-10-07 | 105.06 |
| 2003-10-08 | 105.34 |
| 2003-10-09 | 106.13 |
| 2003-10-10 | 106.23 |
| 2003-10-13 | 106.60 |
| 2003-10-14 | 106.96 |
| 2003-10-15 | 107.64 |
| 2003-10-16 | 107.91 |
| 2003-10-17 | 108.84 |
| 2003-10-20 | 108.94 |
| 2003-10-21 | 109.67 |
| 2003-10-22 | 109.20 |
| 2003-10-23 | 109.14 |
| 2003-10-24 | 108.59 |
| 2003-10-27 | 109.23 |
| 2003-10-28 | 109.42 |
| 2003-10-29 | 109.39 |
| 2003-10-30 | 109.77 |
| 2003-10-31 | 109.13 |
#2003-11-03| 109.82
#2003-11-04| 111.27
#2003-11-05| 110.90
#2003-11-06| 111.05
#2003-11-07| 111.09
#2003-11-10| 110.94
#2003-11-11| 110.80
#2003-11-12| 111.41
#2003-11-13| 110.38
#2003-11-14| 111.02
#2003-11-17| 109.30
#2003-11-18| 109.51
#2003-11-19| 109.59
#2003-11-20| 109.20
#2003-11-21| 110.16
#2003-11-24| 113.12
#2003-11-25| 113.24
#2003-11-26| 114.30
#2003-11-27| 114.25
#2003-11-28| 114.56
#2003-12-01| 115.40
#2003-12-02| 115.43
#2003-12-03| 115.54
#2003-12-04| 114.72
#2003-12-05| 114.71
#2003-12-08| 115.08
#2003-12-09| 115.06
#2003-12-10| 114.19
#2003-12-11| 113.59
#2003-12-12| 113.94
#2003-12-15| 114.02
#2003-12-16| 114.17
#2003-12-17| 114.02
#2003-12-18| 112.49
#2003-12-19| 113.00
#2003-12-22| 112.66
#2003-12-23| 112.73
#2003-12-24| .
#2003-12-25| .
#2003-12-26| .
#2003-12-29| 113.47
#2003-12-30| 114.13
#2003-12-31| .
#2004-01-01| .
#2004-01-02| 117.24
#2004-01-05| 118.11
#2004-01-06| 117.83
#2004-01-07| 119.14
#2004-01-08| 121.28
#2004-01-09| 120.02
#2004-01-12| 120.02
#2004-01-13| 121.48
#2004-01-14| 122.00
#2004-01-15| 123.04
#2004-01-16| 126.08
#2004-01-19| 127.36
#2004-01-20| 123.99
#2004-01-21| 124.54
#2004-01-22| 127.14
#2004-01-23| 128.23
#2004-01-26| 127.11
#2004-01-27| 127.85
#2004-01-28| 128.19
#2004-01-29| 127.86
#2004-01-30| 126.70
#2004-02-02| 126.53
#2004-02-03| 126.40
#2004-02-04| 124.30
#2004-02-05| 121.95
#2004-02-06| 124.07
#2004-02-09| 123.02
#2004-02-10| 121.63
#2004-02-11| 121.16
#2004-02-12| 120.73
#2004-02-13| 119.60
#2004-02-16| 119.70
#2004-02-17| 118.97
#2004-02-18| 120.38
#2004-02-19| 121.85
#2004-02-20| 123.24
#2004-02-23| 123.81
#2004-02-24| 122.69
#2004-02-25| 124.27
#2004-02-26| 125.08
#2004-02-27| 125.08
#2004-03-01| 124.79
#2004-03-02| 125.66
#2004-03-03| 125.50
#2004-03-04| 125.72
#2004-03-05| 128.22
#2004-03-08| 128.57
#2004-03-09| 128.00
#2004-03-10| 126.29
#2004-03-11| 124.85
#2004-03-12| 124.84
#2004-03-15| 124.23
#2004-03-16| 123.27
#2004-03-17| 123.35
#2004-03-18| 121.30
#2004-03-19| 123.36
#2004-03-22| 120.77
#2004-03-23| 123.93
#2004-03-24| 122.88
#2004-03-25| 123.28
#2004-03-26| 124.19
#2004-03-29| 124.14
#2004-03-30| 125.87
#2004-03-31| 127.64
#2004-04-01| 134.01
#2004-04-02| 133.47
#2004-04-05| 133.28
#2004-04-06| 132.71
#2004-04-07| 131.51
#2004-04-08| 129.08
#2004-04-09| .
#2004-04-12| .
#2004-04-13| 130.47
#2004-04-14| 129.88
#2004-04-15| 129.38
#2004-04-16| 129.14
#2004-04-19| 128.04
#2004-04-20| 129.49
#2004-04-21| 130.95
#2004-04-22| 130.69
#2004-04-23| 130.67
#2004-04-26| 130.06
#2004-04-27| 130.29
#2004-04-28| 130.91
#2004-04-29| 130.76
#2004-04-30| 132.20
#2004-05-03| 132.41
#2004-05-04| 131.87
#2004-05-05| 132.31
#2004-05-06| 130.30
#2004-05-07| 130.68
#2004-05-10| 131.05
#2004-05-11| 130.18
#2004-05-12| 128.86
#2004-05-13| 127.94
#2004-05-14| 128.55
#2004-05-17| 127.55
#2004-05-18| 126.17
#2004-05-19| 125.10
#2004-05-20| .
#2004-05-21| 124.01
#2004-05-24| 124.15
#2004-05-25| 125.82
#2004-05-26| 125.23
#2004-05-27| 128.78
#2004-05-28| 128.81
#2004-05-31| 128.62
#2004-06-01| 130.77
#2004-06-02| 129.14
#2004-06-03| 129.59
#2004-06-04| 129.17
#2004-06-07| 129.38
#2004-06-08| 130.08
#2004-06-09| 130.66
#2004-06-10| 130.91
#2004-06-11| 132.39
#2004-06-14| 132.56
#2004-06-15| 132.87
#2004-06-16| 133.87
#2004-06-17| 135.75
#2004-06-18| 137.09
#2004-06-21| 136.24
#2004-06-22| 135.27
#2004-06-23| 136.84
#2004-06-24| 138.16
#2004-06-25| 129.57
#2004-06-28| 130.98
#2004-06-29| 132.80
#2004-06-30| 133.75
#2004-07-01| 134.01
#2004-07-02| 133.47
#2004-07-05| 133.28
#2004-07-06| 132.71
#2004-07-07| 131.51
#2004-07-08| 129.08
#2004-07-09| 130.47
#2004-07-12| 129.88
#2004-07-13| 129.38
#2004-07-14| 129.14
#2004-07-15| 128.04
#2004-07-16| 129.49
#2004-07-19| 130.95
#2004-07-20| 130.69
#2004-07-21| 130.67
#2004-07-22| 130.06
#2004-07-23| 130.29
#2004-07-26| 130.91
#2004-07-27| 130.76
#2004-07-28| 132.20
#2004-07-29| 132.41
#2004-07-30| 131.87
#2004-08-02| 132.31
#2004-08-03| 130.30
#2004-08-04| 130.68
#2004-08-05| 131.05
#2004-08-06| 130.18
#2004-08-09| 128.86
#2004-08-10| 127.94
#2004-08-11| 128.55
#2004-08-12| 127.55
#2004-08-13| 126.17
#2004-08-16| 125.10
#2004-08-17| 124.01
#2004-08-18| 124.15
#2004-08-19| 125.82
#2004-08-20| 125.23
#2004-08-23| 128.78
#2004-08-24| 128.81
#2004-08-25| 128.62
#2004-08-26| 130.77
#2004-08-27| 129.14
#2004-08-30| 129.59
#2004-08-31| 129.17
#2004-09-01| 129.38
#2004-09-02| 130.08
#2004-09-03| 130.66
#2004-09-06| 130.91
#2004-09-07| 132.39
#2004-09-08| 132.56
#2004-09-09| 132.87
#2004-09-10| 133.87
#2004-09-13| 135.75
#2004-09-14| 137.09
#2004-09-15| 136.24
#2004-09-16| 135.27
#2004-09-17| 136.84
#2004-09-20| 138.16
#2004-09-21| 139.40
#2004-09-22| 139.03
#2004-09-23| 139.12
#2004-09-24| 140.27
#2004-09-27| 139.99
#2004-09-28| 138.59
#2004-09-29| 138.05
#2004-09-30| 138.74
#2004-10-01| 140.11
#2004-10-04| 142.43
#2004-10-05| 142.29
#2004-10-06| 142.32
#2004-10-07| 144.27
#2004-10-08| 144.97
#2004-10-11| 145.72
#2004-10-12| 145.65
#2004-10-13| 147.20
#2004-10-14| 145.64
#2004-10-15| 146.66
#2004-10-18| 146.12
#2004-10-19| 147.43
#2004-10-20| 148.50
#2004-10-21| 148.18
#2004-10-22| 148.37
#2004-10-25| 146.14
#2004-10-26| 148.05
#2004-10-27| 149.26
#2004-10-28| 149.71
#2004-10-29| 149.50
#2004-11-01| 148.60
#2004-11-02| 150.54
#2004-11-03| 147.13
#2004-11-04| 147.88
#2004-11-05| 147.31
#2004-11-08| 146.90
#2004-11-09| 144.84
#2004-11-10| 145.60
#2004-11-11| 147.85
#2004-11-12| 147.40
#2004-11-15| 146.91
#2004-11-16| 147.12
#2004-11-17| 146.50
#2004-11-18| 146.36
#2004-11-19| 148.09
#2004-11-22| 147.81
#2004-11-23| 148.10
#2004-11-24| 148.97
#2004-11-25| 149.15
#2004-11-26| 149.49
#2004-11-29| 150.99
#2004-11-30| 153.53
#2004-12-01| 155.63
#2004-12-02| 154.51
#2004-12-03| 153.58
#2004-12-06| 153.99
#2004-12-07| 155.38
#2004-12-08| 152.80
#2004-12-09| 152.69
#2004-12-10| 152.21
#2004-12-13| 152.53
#2004-12-14| 152.01
#2004-12-15| 151.02
#2004-12-16| 151.50
#2004-12-17| 152.13
#2004-12-20| 151.38
#2004-12-21| 150.11
#2004-12-22| 151.27
#2004-12-23| 151.44
#2004-12-24| .
#2004-12-27| 151.91
#2004-12-28| 151.64
#2004-12-29| 152.24
#2004-12-30| 152.34
#2004-12-31| .
#2005-01-03| 152.70
#2005-01-04| 153.53
#2005-01-05| 152.56
#2005-01-06| 152.67
#2005-01-07| 153.69
#2005-01-10| 152.23
#2005-01-11| 152.31
#2005-01-12| 151.71
#2005-01-13| 152.78
#2005-01-14| 153.72
#2005-01-17| 153.46
#2005-01-18| 152.81
#2005-01-19| 152.57
#2005-01-20| 152.45
#2005-01-21| 152.66
#2005-01-24| 150.95
#2005-01-25| 151.57
#2005-01-26| 150.90
#2005-01-27| 152.86
#2005-01-28| 156.35
#2005-01-31| 154.68
#2005-02-01| 155.24
#2005-02-02| 156.86
#2005-02-03| 158.07
#2005-02-04| 160.06
#2005-02-07| 162.96
#2005-02-08| 163.28
#2005-02-09| 168.70
#2005-02-10| 165.47
#2005-02-11| 165.82
#2005-02-14| 167.05
#2005-02-15| 166.77
#2005-02-16| 169.49
#2005-02-17| 169.19
#2005-02-18| 170.78
#2005-02-21| 172.11
#2005-02-22| 171.72
#2005-02-23| 171.61
#2005-02-24| 172.95
#2005-02-25| 173.35
#2005-02-28| 172.85
#2005-03-01| 173.52
#2005-03-02| 173.11
#2005-03-03| 173.84
#2005-03-04| 177.78
#2005-03-07| 183.85
#2005-03-08| 178.01
#2005-03-09| 176.88
#2005-03-10| 174.71
#2005-03-11| 177.27
#2005-03-14| 174.40
#2005-03-15| 174.46
#2005-03-16| 173.88
#2005-03-17| 173.34
#2005-03-18| 172.60
#2005-03-21| 174.52
#2005-03-22| 176.96
#2005-03-23| 174.24
#2005-03-24| 172.90
#2005-03-25| .
#2005-03-28| .
#2005-03-29| 173.90
#2005-03-30| 176.02
#2005-03-31| 179.35
#2005-04-01| 179.20
#2005-04-04| 176.24
#2005-04-05| 176.74
#2005-04-06| 179.24
#2005-04-07| 177.00
#2005-04-08| 175.74
#2005-04-11| 176.86
#2005-04-12| 177.04
#2005-04-13| 177.97
#2005-04-14| 176.58
#2005-04-15| 173.53
#2005-04-18| 170.39
#2005-04-19| 172.11
#2005-04-20| 171.88
#2005-04-21| 170.08
#2005-04-22| 171.60
#2005-04-25| 171.52
#2005-04-26| 172.25
#2005-04-27| 170.14
#2005-04-28| 170.81
#2005-04-29| 167.71
#2005-05-02| 170.45
#2005-05-03| 168.11
#2005-05-04| 166.54
#2005-05-05| .
#2005-05-06| 165.91
#2005-05-09| 167.40
#2005-05-10| 168.23
#2005-05-11| 167.90
#2005-05-12| 168.57
#2005-05-13| 167.73
#2005-05-16| 168.33
#2005-05-17| 165.84
#2005-05-18| 167.20
#2005-05-19| 168.70
#2005-05-20| 169.51
#2005-05-23| 170.44
#2005-05-24| 171.00
#2005-05-25| 171.67
#2005-05-26| 172.90
#2005-05-27| 173.79
#2005-05-30| 172.93
#2005-05-31| 173.35
#2005-06-01| 177.34
#2005-06-02| 180.61
#2005-06-03| 177.25
#2005-06-06| 175.42
#2005-06-07| 176.89
#2005-06-08| 180.35
#2005-06-09| 180.22
#2005-06-10| 181.18
#2005-06-13| 180.95
#2005-06-14| 180.81
#2005-06-15| 178.78
#2005-06-16| 179.02
#2005-06-17| 179.34
#2005-06-20| 179.30
#2005-06-21| 179.56
#2005-06-22| 183.86
#2005-06-23| 184.14
#2005-06-24| 183.43
#2005-06-27| 180.26
#2005-06-28| 180.13
#2005-06-29| 180.58
#2005-06-30| 181.83
#2005-07-01| 181.42
#2005-07-04| 182.89
#2005-07-05| 182.39
#2005-07-06| 182.84
#2005-07-07| 180.63
#2005-07-08| 183.25
#2005-07-11| 184.58
#2005-07-12| 185.44
#2005-07-13| 185.22
#2005-07-14| 186.08
#2005-07-15| 186.18
#2005-07-18| 186.65
#2005-07-19| 186.70
#2005-07-20| 187.53
#2005-07-21| 186.40
#2005-07-22| 187.20
#2005-07-25| 186.84
#2005-07-26| 186.19
#2005-07-27| 186.71
#2005-07-28| 193.54
#2005-07-29| 191.60
#2005-08-01| 192.13
#2005-08-02| 195.33
#2005-08-03| 193.54
#2005-08-04| 192.75
#2005-08-05| 191.05
#2005-08-08| 192.30
#2005-08-09| 191.11
#2005-08-10| 189.89
#2005-08-11| 187.48
#2005-08-12| 188.71
#2005-08-15| 189.71
#2005-08-16| 187.56
#2005-08-17| 189.85
#2005-08-18| 190.57
#2005-08-19| 193.19
#2005-08-22| 191.25
#2005-08-23| 191.22
#2005-08-24| 188.69
#2005-08-25| 188.74
#2005-08-26| 189.82
#2005-08-29| 187.07
#2005-08-30| 189.25
#2005-08-31| 188.99
#2005-09-01| 191.94
#2005-09-02| 191.76
#2005-09-05| 191.98
#2005-09-06| 191.41
#2005-09-07| 193.54
#2005-09-08| 193.50
#2005-09-09| 193.38
#2005-09-12| 194.28
#2005-09-13| 196.79
#2005-09-14| 197.57
#2005-09-15| 196.87
#2005-09-16| 196.98
#2005-09-19| 198.38
#2005-09-20| 197.33
#2005-09-21| 194.78
#2005-09-22| 191.58
#2005-09-23| 192.63
#2005-09-26| 194.34
#2005-09-27| 194.28
#2005-09-28| 192.68
#2005-09-29| 192.74
#2005-09-30| 193.02
#2005-10-03| 193.29
#2005-10-04| 193.86
#2005-10-05| 193.11
#2005-10-06| 190.16
#2005-10-07| 190.00
#2005-10-10| 190.89
#2005-10-11| 190.56
#2005-10-12| 187.38
#2005-10-13| 183.82
#2005-10-14| 182.39
#2005-10-17| 184.73
#2005-10-18| 184.32
#2005-10-19| 180.86
#2005-10-20| 181.34
#2005-10-21| 177.55
#2005-10-24| 180.56
#2005-10-25| 182.07
#2005-10-26| 181.79
#2005-10-27| 179.20
#2005-10-28| 177.88
#2005-10-31| 182.79
#2005-11-01| 182.39
#2005-11-02| 186.58
#2005-11-03| 187.74
#2005-11-04| 189.55
#2005-11-07| 191.43
#2005-11-08| 190.17
#2005-11-09| 189.80
#2005-11-10| 192.12
#2005-11-11| 192.55
#2005-11-14| 192.31
#2005-11-15| 191.68
#2005-11-16| 191.42
#2005-11-17| 192.63
#2005-11-18| 192.49
#2005-11-21| 193.93
#2005-11-22| 194.09
#2005-11-23| 194.80
#2005-11-24| 193.72
#2005-11-25| 195.45
#2005-11-28| 195.44
#2005-11-29| 194.84
#2005-11-30| 195.24
#2005-12-01| 194.69
#2005-12-02| 198.97
#2005-12-05| 201.49
#2005-12-06| 203.42
#2005-12-07| 205.99
#2005-12-08| 207.13
#2005-12-09| 207.31
#2005-12-12| 204.92
#2005-12-13| 206.18
#2005-12-14| 202.98
#2005-12-15| 203.46
#2005-12-16| 205.17
#2005-12-19| 207.07
#2005-12-20| 207.24
#2005-12-21| 208.83
#2005-12-22| 207.73
#2005-12-23| 208.61
#2005-12-26| .
#2005-12-27| 209.31
#2005-12-28| 208.92
#2005-12-29| 209.76
#2005-12-30| 208.14
#2006-01-02| 208.65
#2006-01-03| 211.09
#2006-01-04| 213.07
#2006-01-05| 213.97
#2006-01-06| 214.32
#2006-01-09| 213.53
#2006-01-10| 211.27
#2006-01-11| 209.09
#2006-01-12| 210.72
#2006-01-13| 209.67
#2006-01-16| 210.37
#2006-01-17| 211.00
#2006-01-18| 207.78
#2006-01-19| 209.39
#2006-01-20| 209.74
#2006-01-23| 207.51
#2006-01-24| 206.05
#2006-01-25| 207.09
#2006-01-26| 207.85
#2006-01-27| 210.03
#2006-01-30| 210.20
#2006-01-31| 210.35
#2006-02-01| 211.83
#2006-02-02| 211.29
#2006-02-03| 210.72
#2006-02-06| 211.66
#2006-02-07| 204.93
#2006-02-08| 206.15
#2006-02-09| 207.48
#2006-02-10| 206.86
#2006-02-13| 208.12
#2006-02-14| 207.74
#2006-02-15| 207.71
#2006-02-16| 207.09
#2006-02-17| 207.77
#2006-02-20| 208.10
#2006-02-21| 208.75
#2006-02-22| 209.62
#2006-02-23| 210.18
#2006-02-24| 213.38
#2006-02-27| 217.64
#2006-02-28| 217.23
#2006-03-01| 217.28
#2006-03-02| 215.78
#2006-03-03| 216.92
#2006-03-06| 216.43
#2006-03-07| 214.03
#2006-03-08| 213.31
#2006-03-09| 213.99
#2006-03-10| 215.04
#2006-03-13| 215.66
#2006-03-14| 215.90
#2006-03-15| 217.37
#2006-03-16| 216.11
#2006-03-17| 217.31
#2006-03-20| 217.37
#2006-03-21| 216.61
#2006-03-22| 214.70
#2006-03-23| 214.65
#2006-03-24| 213.49
#2006-03-27| 213.81
#2006-03-28| 212.78
#2006-03-29| 211.75
#2006-03-30| 211.72
#2006-03-31| 213.58
#2006-04-03| 215.17
#2006-04-04| 214.87
#2006-04-05| 216.11
#2006-04-06| 217.27
#2006-04-07| 217.98
#2006-04-10| 216.74
#2006-04-11| 216.45
#2006-04-12| 214.31
#2006-04-13| 217.00
#2006-04-14| .
#2006-04-17| .
#2006-04-18| 215.47
#2006-04-19| 218.73
#2006-04-20| 217.08
#2006-04-21| 216.87
#2006-04-24| 218.27
#2006-04-25| 217.52
#2006-04-26| 218.68
#2006-04-27| 214.51
#2006-04-28| 209.63
#2006-05-01| 209.37
#2006-05-02| 208.95
#2006-05-03| 209.76
#2006-05-04| 208.77
#2006-05-05| 214.98
#2006-05-08| 212.75
#2006-05-09| 212.34
#2006-05-10| 213.88
#2006-05-11| 213.66
#2006-05-12| 208.45
#2006-05-15| 205.07
#2006-05-16| 204.14
#2006-05-17| 199.40
#2006-05-18| 195.99
#2006-05-19| 196.04
#2006-05-22| 187.01
#2006-05-23| 192.88
#2006-05-24| 188.56
#2006-05-25| .
#2006-05-26| 194.63
#2006-05-29| 195.74
#2006-05-30| 191.72
#2006-05-31| 191.57
#2006-06-01| 192.00
#2006-06-02| 196.10
#2006-06-05| 192.52
#2006-06-06| 191.10
#2006-06-07| 189.24
#2006-06-08| 183.44
#2006-06-09| 185.95
#2006-06-12| 182.01
#2006-06-13| 174.16
#2006-06-14| 174.10
#2006-06-15| 178.09
#2006-06-16| 178.38
#2006-06-19| 178.79
#2006-06-20| 178.82
#2006-06-21| 181.77
#2006-06-22| 183.38
#2006-06-23| 183.61
#2006-06-26| 184.04
#2006-06-27| 183.83
#2006-06-28| 182.25
#2006-06-29| 185.48
#2006-06-30| 187.53
#2006-07-03| 193.27
#2006-07-04| 193.62
#2006-07-05| 190.88
#2006-07-06| 193.90
#2006-07-07| 193.16
#2006-07-10| 194.46
#2006-07-11| 193.16
#2006-07-12| 192.65
#2006-07-13| 190.33
#2006-07-14| 187.31
#2006-07-17| 185.23
#2006-07-18| 184.90
#2006-07-19| 185.30
#2006-07-20| 185.84
#2006-07-21| 186.48
#2006-07-24| 185.04
#2006-07-25| 190.08
#2006-07-26| 190.55
#2006-07-27| 190.09
#2006-07-28| 188.93
#2006-07-31| 190.61
#2006-08-01| 189.79
#2006-08-02| 189.89
#2006-08-03| 187.55
#2006-08-04| 190.65
#2006-08-07| 189.13
#2006-08-08| 189.15
#2006-08-09| 189.38
#2006-08-10| 188.52
#2006-08-11| 188.88
#2006-08-14| 187.93
#2006-08-15| 186.00
#2006-08-16| 186.45
#2006-08-17| 187.85
#2006-08-18| 186.98
#2006-08-21| 187.26
#2006-08-22| 187.28
#2006-08-23| 187.93
#2006-08-24| 185.71
#2006-08-25| 187.13
#2006-08-28| 185.46
#2006-08-29| 186.90
#2006-08-30| 187.72
#2006-08-31| 187.78
#2006-09-01| 187.43
#2006-09-04| 189.18
#2006-09-05| 191.12
#2006-09-06| 191.21
#2006-09-07| 191.47
#2006-09-08| 192.67
#2006-09-11| 192.61
#2006-09-12| 196.11
#2006-09-13| 197.19
#2006-09-14| 199.55
#2006-09-15| 200.17
#2006-09-18| 201.47
#2006-09-19| 203.91
#2006-09-20| 204.50
#2006-09-21| 206.43
#2006-09-22| 205.77
#2006-09-25| 206.98
#2006-09-26| 209.55
#2006-09-27| 209.22
#2006-09-28| 208.45
#2006-09-29| 211.33
#2006-10-02| 210.11
#2006-10-03| 209.72
#2006-10-04| 210.45
#2006-10-05| 210.37
#2006-10-06| 210.39
#2006-10-09| 209.75
#2006-10-10| 211.05
#2006-10-11| 210.77
#2006-10-12| 211.43
#2006-10-13| 214.25
#2006-10-16| 212.57
#2006-10-17| 211.44
#2006-10-18| 213.92
#2006-10-19| 213.76
#2006-10-20| 215.33
#2006-10-23| 215.71
#2006-10-24| 215.41
#2006-10-25| 212.60
#2006-10-26| 213.02
#2006-10-27| 213.12
#2006-10-30| 212.20
#2006-10-31| 217.88
#2006-11-01| 216.86
#2006-11-02| 214.90
#2006-11-03| 218.26
#2006-11-06| 219.70
#2006-11-07| 220.12
#2006-11-08| 219.74
#2006-11-09| 221.71
#2006-11-10| 221.32
#2006-11-13| 220.92
#2006-11-14| 222.69
#2006-11-15| 223.33
#2006-11-16| 224.59
#2006-11-17| 223.63
#2006-11-20| 223.11
#2006-11-21| 224.97
#2006-11-22| 222.92
#2006-11-23| 222.86
#2006-11-24| 222.85
#2006-11-27| 219.51
#2006-11-28| 216.39
#2006-11-29| 220.28
#2006-11-30| 220.50
#2006-12-01| 219.92
#2006-12-04| 220.07
#2006-12-05| 221.80
#2006-12-06| 221.83
#2006-12-07| 226.24
#2006-12-08| 229.86
#2006-12-11| 231.62
#2006-12-12| 233.87
#2006-12-13| 234.42
#2006-12-14| 234.30
#2006-12-15| 234.81
#2006-12-18| 234.83
#2006-12-19| 232.15
#2006-12-20| 234.80
#2006-12-21| 234.66
#2006-12-22| 234.81
#2006-12-25| .
#2006-12-26| .
#2006-12-27| 236.85
#2006-12-28| 236.32
#2006-12-29| 238.16
#2007-01-01| .
#2007-01-02| 241.34
#2007-01-03| 241.05
#2007-01-04| 236.31
#2007-01-05| 234.50
#2007-01-08| 239.96
#2007-01-09| 241.80
#2007-01-10| 238.55
#2007-01-11| 244.94
#2007-01-12| 243.78
#2007-01-15| 246.85
#2007-01-16| 247.22
#2007-01-17| 251.33
#2007-01-18| 253.39
#2007-01-19| 252.27
#2007-01-22| 254.33
#2007-01-23| 254.87
#2007-01-24| 258.00
#2007-01-25| 263.11
#2007-01-26| 264.05
#2007-01-29| 257.87
#2007-01-30| 258.02
#2007-01-31| 257.06
#2007-02-01| 261.78
#2007-02-02| 264.25
#2007-02-05| 263.66
#2007-02-06| 258.18
#2007-02-07| 259.15
#2007-02-08| 257.83
#2007-02-09| 257.45
#2007-02-12| 256.61
#2007-02-13| 260.96
#2007-02-14| 263.94
#2007-02-15| 262.61
#2007-02-16| 264.93
#2007-02-19| 264.31
#2007-02-20| 266.49
#2007-02-21| 263.02
#2007-02-22| 265.62
#2007-02-23| 266.72
#2007-02-26| 267.56
#2007-02-27| 259.57
#2007-02-28| 252.43
#2007-03-01| 250.95
#2007-03-02| 252.61
#2007-03-05| 250.48
#2007-03-06| 249.77
#2007-03-07| 252.91
#2007-03-08| 256.89
#2007-03-09| 258.19
#2007-03-12| 261.57
#2007-03-13| 259.31
#2007-03-14| 252.40
#2007-03-15| 255.85
#2007-03-16| 257.57
#2007-03-19| 262.00
#2007-03-20| 265.78
#2007-03-21| 263.78
#2007-03-22| 264.27
#2007-03-23| 262.36
#2007-03-26| 260.50
#2007-03-27| 261.45
#2007-03-28| 259.52
#2007-03-29| 259.42
#2007-03-30| 261.00
#2007-04-02| 261.81
#2007-04-03| 265.16
#2007-04-04| 264.49
#2007-04-05| 265.22
#2007-04-06| .
#2007-04-09| .
#2007-04-10| 262.64
#2007-04-11| 261.53
#2007-04-12| 255.69
#2007-04-13| 258.25
#2007-04-16| 257.37
#2007-04-17| 257.31
#2007-04-18| 254.07
#2007-04-19| 256.76
#2007-04-20| 261.51
#2007-04-23| 261.53
#2007-04-24| 261.01
#2007-04-25| 265.47
#2007-04-26| 267.89
#2007-04-27| 267.28
#2007-04-30| 266.43
#2007-05-01| 266.19
#2007-05-02| 257.46
#2007-05-03| 261.12
#2007-05-04| 261.85
#2007-05-07| 263.78
#2007-05-08| 257.54
#2007-05-09| 257.06
#2007-05-10| 256.71
#2007-05-11| 255.56
#2007-05-14| 256.00
#2007-05-15| 255.26
#2007-05-16| 258.46
#2007-05-17| .
#2007-05-18| 259.06
#2007-05-21| 259.29
#2007-05-22| 258.55
#2007-05-23| 257.99
#2007-05-24| 275.36
#2007-05-25| 273.83
#2007-05-28| 275.68
#2007-05-29| 275.15
#2007-05-30| 272.08
#2007-05-31| 280.33
#2007-06-01| 282.57
#2007-06-04| 280.96
#2007-06-05| 279.24
#2007-06-06| 276.57
#2007-06-07| 270.61
#2007-06-08| 270.45
#2007-06-11| 272.03
#2007-06-12| 266.77
#2007-06-13| 266.56
#2007-06-14| 272.42
#2007-06-15| 277.43
#2007-06-18| 277.31
#2007-06-19| 279.75
#2007-06-20| 279.47
#2007-06-21| 273.73
#2007-06-22| 273.07
#2007-06-25| 272.29
#2007-06-26| 269.72
#2007-06-27| 270.10
#2007-06-28| 276.65
#2007-06-29| 281.27
#2007-07-02| 285.93
#2007-07-03| 288.02
#2007-07-04| 289.21
#2007-07-05| 290.44
#2007-07-06| 290.71
#2007-07-09| 290.42
#2007-07-10| 288.07
#2007-07-11| 288.13
#2007-07-12| 288.76
#2007-07-13| 291.76
#2007-07-16| 289.69
#2007-07-17| 290.06
#2007-07-18| 287.69
#2007-07-19| 287.20
#2007-07-20| 287.19
#2007-07-23| 286.90
#2007-07-24| 286.81
#2007-07-25| 282.38
#2007-07-26| 276.17
#2007-07-27| 277.75
#2007-07-30| 276.54
#2007-07-31| 275.39
#2007-08-01| 273.21
#2007-08-02| 273.95
#2007-08-03| 273.10
#2007-08-06| 270.86
#2007-08-07| 271.24
#2007-08-08| 283.27
#2007-08-09| 283.10
#2007-08-10| 280.75
#2007-08-13| 276.99
#2007-08-14| 275.32
#2007-08-15| 275.00
#2007-08-16| 267.32
#2007-08-17| 271.08
#2007-08-20| 272.57
#2007-08-21| 267.92
#2007-08-22| 263.48
#2007-08-23| 261.34
#2007-08-24| 261.84
#2007-08-27| 262.31
#2007-08-28| 257.19
#2007-08-29| 264.48
#2007-08-30| 272.93
#2007-08-31| 273.99
#2007-09-03| 272.61
#2007-09-04| 273.38
#2007-09-05| 270.38
#2007-09-06| 270.28
#2007-09-07| 267.41
#2007-09-10| 266.11
#2007-09-11| 268.37
#2007-09-12| 267.84
#2007-09-13| 265.99
#2007-09-14| 262.85
#2007-09-17| 258.96
#2007-09-18| 260.36
#2007-09-19| 262.29
#2007-09-20| 260.82
#2007-09-21| 259.73
#2007-09-24| 262.96
#2007-09-25| 260.32
#2007-09-26| 260.97
#2007-09-27| 258.97
#2007-09-28| 258.49
#2007-10-01| 257.94
#2007-10-02| 258.25
#2007-10-03| 259.58
#2007-10-04| 259.35
#2007-10-05| 258.54
#2007-10-08| 258.66
#2007-10-09| 257.87
#2007-10-10| 257.69
#2007-10-11| 259.45
#2007-10-12| 257.92
#2007-10-15| 257.46
#2007-10-16| 254.69
#2007-10-17| 255.50
#2007-10-18| 256.25
#2007-10-19| 255.84
#2007-10-22| 253.11
#2007-10-23| 255.98
#2007-10-24| 256.41
#2007-10-25| 258.82
#2007-10-26| 258.39
#2007-10-29| 259.03
#2007-10-30| 258.27
#2007-10-31| 260.05
#2007-11-01| 255.47
#2007-11-02| 254.37
#2007-11-05| 254.10
#2007-11-06| 255.07
#2007-11-07| 251.76
#2007-11-08| 250.83
#2007-11-09| 247.96
#2007-11-12| 245.32
#2007-11-13| 241.00
#2007-11-14| 241.14
#2007-11-15| 239.96
#2007-11-16| 238.18
#2007-11-19| 232.10
#2007-11-20| 231.33
#2007-11-21| 227.26
#2007-11-22| 223.87
#2007-11-23| 225.95
#2007-11-26| 226.45
#2007-11-27| 226.33
#2007-11-28| 229.54
#2007-11-29| 230.03
#2007-11-30| 232.73
#2007-12-03| 234.92
#2007-12-04| 232.97
#2007-12-05| 235.95
#2007-12-06| 236.11
#2007-12-07| 237.25
#2007-12-10| 239.58
#2007-12-11| 241.73
#2007-12-12| 243.13
#2007-12-13| 236.61
#2007-12-14| 238.10
#2007-12-17| 234.39
#2007-12-18| 234.87
#2007-12-19| 234.11
#2007-12-20| 235.72
#2007-12-21| 236.76
#2007-12-24| .
#2007-12-25| .
#2007-12-26| .
#2007-12-27| 236.60
#2007-12-28| 235.88
#2007-12-31| .
#2008-01-01| .
#2008-01-02| 238.04
#2008-01-03| 232.86
#2008-01-04| 232.93
#2008-01-07| 233.18
#2008-01-08| 232.75
#2008-01-09| 234.48
#2008-01-10| 229.55
#2008-01-11| 232.81
#2008-01-14| 238.56
#2008-01-15| 234.46
#2008-01-16| 229.06
#2008-01-17| 227.32
#2008-01-18| 202.89
#2008-01-21| 203.74
#2008-01-22| 193.61
#2008-01-23| 201.77
#2008-01-24| 201.23
#2008-01-25| 202.80
#2008-01-28| 197.47
#2008-01-29| 200.14
#2008-01-30| 202.64
#2008-01-31| 205.74
#2008-02-01| 206.28
#2008-02-04| 207.90
#2008-02-05| 201.62
#2008-02-06| 202.98
#2008-02-07| 200.67
#2008-02-08| 203.09
#2008-02-11| 204.71
#2008-02-12| 207.67
#2008-02-13| 207.50
#2008-02-14| 208.22
#2008-02-15| 206.71
#2008-02-18| 209.31
#2008-02-19| 210.09
#2008-02-20| 211.45
#2008-02-21| 215.81
#2008-02-22| 211.22
#2008-02-25| 216.21
#2008-02-26| 220.82
#2008-02-27| 226.31
#2008-02-28| 225.26
#2008-02-29| 227.83
#2008-03-03| 224.91
#2008-03-04| 223.92
#2008-03-05| 226.61
#2008-03-06| 231.33
#2008-03-07| 231.21
#2008-03-10| 229.73
#2008-03-11| 230.64
#2008-03-12| 236.80
#2008-03-13| 239.17
#2008-03-14| 240.87
#2008-03-17| 255.56
#2008-03-18| 262.81
#2008-03-19| 262.57
#2008-03-20| 259.77
#2008-03-21| .
#2008-03-24| .
#2008-03-25| 254.31
#2008-03-26| 259.23
#2008-03-27| 274.40
#2008-03-28| 289.49
#2008-03-31| 283.11
#2008-04-01| 283.22
#2008-04-02| 278.42
#2008-04-03| 283.22
#2008-04-04| 283.10
#2008-04-07| 273.18
#2008-04-08| 276.39
#2008-04-09| 275.64
#2008-04-10| 277.91
#2008-04-11| 281.35
#2008-04-14| 282.64
#2008-04-15| 283.75
#2008-04-16| 287.97
#2008-04-17| 288.66
#2008-04-18| 289.93
#2008-04-21| 292.82
#2008-04-22| 295.16
#2008-04-23| 293.42
#2008-04-24| 289.55
#2008-04-25| 284.73
#2008-04-28| 283.34
#2008-04-29| 288.48
#2008-04-30| 290.17
#2008-05-01| .
#2008-05-02| 292.90
#2008-05-05| 295.17
#2008-05-06| 295.62
#2008-05-07| 292.72
#2008-05-08| 298.20
#2008-05-09| 304.60
#2008-05-12| 307.22
#2008-05-13| 306.30
#2008-05-14| 303.47
#2008-05-15| 298.99
#2008-05-16| 292.43
#2008-05-19| 291.03
#2008-05-20| 292.37
#2008-05-21| 291.92
#2008-05-22| 291.17
#2008-05-23| 284.62
#2008-05-26| 281.91
#2008-05-27| 282.53
#2008-05-28| 286.38
#2008-05-29| 286.96
#2008-05-30| 284.51
#2008-06-02| 287.74
#2008-06-03| 293.04
#2008-06-04| 298.08
#2008-06-05| 297.97
#2008-06-06| .
#2008-06-09| 297.43
#2008-06-10| 295.49
#2008-06-11| 294.41
#2008-06-12| 294.20
#2008-06-13| 298.10
#2008-06-16| 302.89
#2008-06-17| 306.62
#2008-06-18| 307.11
#2008-06-19| 307.72
#2008-06-20| .
#2008-06-23| 314.85
#2008-06-24| 322.48
#2008-06-25| 312.70
#2008-06-26| 311.39
#2008-06-27| 314.64
#2008-06-30| 305.22
#2008-07-01| 302.00
#2008-07-02| 298.30
#2008-07-03| 292.34
#2008-07-04| 283.42
#2008-07-07| 280.95
#2008-07-08| 277.72
#2008-07-09| 277.43
#2008-07-10| 278.06
#2008-07-11| 284.79
#2008-07-14| 287.69
#2008-07-15| 286.46
#2008-07-16| 284.73
#2008-07-17| 289.92
#2008-07-18| 292.41
#2008-07-21| 299.44
#2008-07-22| 299.89
#2008-07-23| 298.13
#2008-07-24| 299.18
#2008-07-25| 299.95
#2008-07-28| 302.74
#2008-07-29| 289.67
#2008-07-30| 288.19
#2008-07-31| 282.29
#2008-08-01| 282.08
#2008-08-04| 280.33
#2008-08-05| 281.64
#2008-08-06| 284.44
#2008-08-07| 284.94
#2008-08-08| 289.85
#2008-08-11| 294.34
#2008-08-12| 297.49
#2008-08-13| 298.59
#2008-08-14| 292.25
#2008-08-15| 300.60
#2008-08-18| 300.49
#2008-08-19| 297.24
#2008-08-20| 290.65
#2008-08-21| 290.17
#2008-08-22| 288.09
#2008-08-25| 291.67
#2008-08-26| 290.84
#2008-08-27| 289.98
#2008-08-28| 290.49
#2008-08-29| 295.95
#2008-09-01| 298.13
#2008-09-02| 297.12
#2008-09-03| 301.22
#2008-09-04| 300.01
#2008-09-05| 297.36
#2008-09-08| 302.41
#2008-09-09| 305.60
#2008-09-10| 302.58
#2008-09-11| 302.09
#2008-09-12| 306.47
#2008-09-15| 302.96
#2008-09-16| 306.76
#2008-09-17| 313.44
#2008-09-18| 317.50
#2008-09-19| 318.05
#2008-09-22| 315.33
#2008-09-23| 324.44
#2008-09-24| 324.33
#2008-09-25| 316.15
#2008-09-26| 313.72
#2008-09-29| 319.69
#2008-09-30| 326.58
#2008-10-01| 334.33
#2008-10-02| 328.08
#2008-10-03| 326.42
#2008-10-06| 308.26
#2008-10-07| 293.20
#2008-10-08| 250.57
#2008-10-09| 289.27
#2008-10-10| 250.19
#2008-10-13| 291.48
#2008-10-14| 303.07
#2008-10-15| 291.91
#2008-10-16| 286.99
#2008-10-17| 288.95
#2008-10-20| 294.40
#2008-10-21| 292.57
#2008-10-22| 285.65
#2008-10-23| 283.46
#2008-10-24| 280.85
#2008-10-27| 268.72
#2008-10-28| 272.49
#2008-10-29| 294.63
#2008-10-30| 298.30
#2008-10-31| 301.36
#2008-11-03| 324.81
#2008-11-04| 343.45
#2008-11-05| 335.19
#2008-11-06| 331.21
#2008-11-07| 333.39
#2008-11-10| 332.15
#2008-11-11| 332.53
#2008-11-12| 329.61
#2008-11-13| 327.13
#2008-11-14| 325.32
#2008-11-17| 323.69
#2008-11-18| 319.51
#2008-11-19| 316.15
#2008-11-20| 314.20
#2008-11-21| 313.81
#2008-11-24| 323.25
#2008-11-25| 328.39
#2008-11-26| 336.56
#2008-11-27| 343.51
#2008-11-28| 333.36
#2008-12-01| 337.21
#2008-12-02| 334.90
#2008-12-03| 334.28
#2008-12-04| 308.83
#2008-12-05| 271.48
#2008-12-08| 263.08
#2008-12-09| 264.97
#2008-12-10| 275.33
#2008-12-11| 279.83
#2008-12-12| 281.70
#2008-12-15| 283.89
#2008-12-16| 281.71
#2008-12-17| 292.49
#2008-12-18| 304.67
#2008-12-19| 301.03
#2008-12-22| 298.16
#2008-12-23| 304.99
#2008-12-24| .
#2008-12-25| .
#2008-12-26| .
#2008-12-29| 303.78
#2008-12-30| 306.01
#2008-12-31| .
#2009-01-01| .
#2009-01-02| 310.99
#2009-01-05| 316.77
#2009-01-06| .
#2009-01-07| 325.40
#2009-01-08| 320.98
#2009-01-09| 317.90
#2009-01-12| 309.41
#2009-01-13| 304.40
#2009-01-14| 288.95
#2009-01-15| 292.20
#2009-01-16| 300.11
#2009-01-19| 300.11
#2009-01-20| 293.42
#2009-01-21| 294.34
#2009-01-22| 288.91
#2009-01-23| 276.66
#2009-01-26| 286.40
#2009-01-27| 278.07
#2009-01-28| 282.25
#2009-01-29| 266.26
#2009-01-30| 249.13
#2009-02-02| 249.04
#2009-02-03| 246.33
#2009-02-04| 248.33
#2009-02-05| 239.35
#2009-02-06| 244.18
#2009-02-09| 255.82
#2009-02-10| 256.44
#2009-02-11| 259.70
#2009-02-12| 254.01
#2009-02-13| 259.15
#2009-02-16| 259.15
#2009-02-17| 239.66
#2009-02-18| 235.19
#2009-02-19| 234.74
#2009-02-20| 235.10
#2009-02-23| 232.71
#2009-02-24| 228.19
#2009-02-25| 225.83
#2009-02-26| 224.25
#2009-02-27| 228.03
#2009-03-02| 216.33
#2009-03-03| 207.41
#2009-03-04| 214.85
#2009-03-05| 208.32
#2009-03-06| 209.18
#2009-03-09| 198.94
#2009-03-10| 209.07
#2009-03-11| 214.84
#2009-03-12| 220.02
#2009-03-13| 231.04
#2009-03-16| 242.84
#2009-03-17| 240.91
#2009-03-18| 246.26
#2009-03-19| 256.24
#2009-03-20| 253.58
#2009-03-23| 253.23
#2009-03-24| 252.48
#2009-03-25| 254.82
#2009-03-26| 259.17
#2009-03-27| 261.16
#2009-03-30| 259.37
#2009-03-31| 266.62
#2009-04-01| 260.08
#2009-04-02| 273.13
#2009-04-03| 276.78
#2009-04-06| 278.08
#2009-04-07| 284.38
#2009-04-08| 285.17
#2009-04-09| 298.03
#2009-04-10| .
#2009-04-13| .
#2009-04-14| 308.60
#2009-04-15| 307.65
#2009-04-16| 311.33
#2009-04-17| 317.38
#2009-04-20| 310.29
#2009-04-21| 316.17
#2009-04-22| 325.69
#2009-04-23| 326.97
#2009-04-24| 336.95
#2009-04-27| 340.65
#2009-04-28| 333.65
#2009-04-29| 340.10
#2009-04-30| 357.10
#2009-05-01| .
#2009-05-04| 379.96
#2009-05-05| 368.90
#2009-05-06| 405.20
#2009-05-07| 416.25
#2009-05-08| 423.24
#2009-05-11| 413.64
#2009-05-12| 402.47
#2009-05-13| 393.52
#2009-05-14| 396.04
#2009-05-15| 402.32
#2009-05-18| 410.31
#2009-05-19| 423.32
#2009-05-20| 442.31
#2009-05-21| .
#2009-05-22| 439.67
#2009-05-25| 439.67
#2009-05-26| 438.37
#2009-05-27| 430.01
#2009-05-28| 424.77
#2009-05-29| 417.22
#2009-06-01| 420.93
#2009-06-02| 420.14
#2009-06-03| 416.87
#2009-06-04| 407.69
#2009-06-05| 411.97
#2009-06-08| 410.99
#2009-06-09| 417.06
#2009-06-10| 428.05
#2009-06-11| 433.31
#2009-06-12| 419.49
#2009-06-15| 411.89
#2009-06-16| 403.88
#2009-06-17| 391.44
#2009-06-18| 384.17
#2009-06-19| .
#2009-06-22| 379.95
#2009-06-23| 378.67
#2009-06-24| 399.41
#2009-06-25| 392.55
#2009-06-26| 400.65
#2009-06-29| 400.12
#2009-06-30| 396.71
#2009-07-01| 402.76
#2009-07-02| 388.02
#2009-07-03| 388.02
#2009-07-06| 382.65
#2009-07-07| 384.59
#2009-07-08| 388.32
#2009-07-09| 388.41
#2009-07-10| 379.88
#2009-07-13| 387.74
#2009-07-14| 395.29
#2009-07-15| 408.72
#2009-07-16| 402.56
#2009-07-17| 403.74
#2009-07-20| 405.14
#2009-07-21| 409.50
#2009-07-22| 409.80
#2009-07-23| 416.32
#2009-07-24| 421.01
#2009-07-27| 431.68
#2009-07-28| 435.26
#2009-07-29| 446.45
#2009-07-30| 489.16
#2009-07-31| 496.18
#2009-08-03| 518.60
#2009-08-04| 512.37
#2009-08-05| 520.95
#2009-08-06| 527.52
#2009-08-07| 524.21
#2009-08-10| 520.23
#2009-08-11| 509.32
#2009-08-12| 516.85
#2009-08-13| 525.29
#2009-08-14| 524.05
#2009-08-17| 505.61
#2009-08-18| 520.04
#2009-08-19| 524.90
#2009-08-20| 537.96
#2009-08-21| 552.69
#2009-08-24| 565.16
#2009-08-25| 564.43
#2009-08-26| 564.62
#2009-08-27| 547.93
#2009-08-28| 551.64
#2009-08-31| 543.25
#2009-09-01| 536.65
#2009-09-02| 518.82
#2009-09-03| 538.78
#2009-09-04| 565.73
#2009-09-07| 565.73
#2009-09-08| 579.83
#2009-09-09| 567.66
#2009-09-10| 564.46
#2009-09-11| 559.75
#2009-09-14| 563.64
#2009-09-15| 570.85
#2009-09-16| 583.06
#2009-09-17| 583.26
#2009-09-18| 600.36
#2009-09-21| 589.92
#2009-09-22| 588.06
#2009-09-23| 599.84
#2009-09-24| 602.92
#2009-09-25| 592.09
#2009-09-28| 595.62
#2009-09-29| 581.51
#2009-09-30| 572.54
#2009-10-01| 560.58
#2009-10-02| 564.61
#2009-10-05| 560.42
#2009-10-06| 582.38
#2009-10-07| 584.32
#2009-10-08| 588.06
#2009-10-09| 594.31
#2009-10-12| 599.27
#2009-10-13| 590.27
#2009-10-14| 602.77
#2009-10-15| 605.63
#2009-10-16| 598.57
#2009-10-19| 600.05
#2009-10-20| 612.72
#2009-10-21| 598.48
#2009-10-22| 588.34
#2009-10-23| 596.67
#2009-10-26| 575.47
#2009-10-27| 570.52
#2009-10-28| 546.03
#2009-10-29| 572.92
#2009-10-30| 583.22
#2009-11-02| 574.09
#2009-11-03| 561.58
#2009-11-04| 585.53
#2009-11-05| 588.92
#2009-11-06| 598.71
#2009-11-09| 619.10
#2009-11-10| 614.20
#2009-11-11| 629.36
#2009-11-12| 633.85
#2009-11-13| 626.80
#2009-11-16| 639.32
#2009-11-17| 636.04
#2009-11-18| 635.27
#2009-11-19| 625.44
#2009-11-20| 618.87
#2009-11-23| 630.26
#2009-11-24| 640.95
#2009-11-25| 630.75
#2009-11-26| 630.75
#2009-11-27| 623.23
#2009-11-30| 604.42
#2009-12-01| 615.48
#2009-12-02| 612.50
#2009-12-03| 603.97
#2009-12-04| 620.76
#2009-12-07| 622.97
#2009-12-08| 607.92
#2009-12-09| 614.43
#2009-12-10| 619.58
#2009-12-11| 622.05
#2009-12-14| 617.53
#2009-12-15| 615.55
#2009-12-16| 617.14
#2009-12-17| 618.86
#2009-12-18| 610.62
#2009-12-21| 617.00
#2009-12-22| 620.26
#2009-12-23| 620.65
#2009-12-24| .
#2009-12-25| .
#2009-12-28| 623.38
#2009-12-29| 647.13
#2009-12-30| 640.28
#2009-12-31| .
#2010-01-01| .
#2010-01-04| 627.82
#2010-01-05| 627.64
#2010-01-06| .
#2010-01-07| 646.12
#2010-01-08| 659.41
#2010-01-11| 657.03
#2010-01-12| 638.71
#2010-01-13| 645.12
#2010-01-14| 645.16
#2010-01-15| 640.46
#2010-01-18| 640.46
#2010-01-19| 641.07
#2010-01-20| 632.01
#2010-01-21| 629.48
#2010-01-22| 617.41
#2010-01-25| 613.78
#2010-01-26| 605.97
#2010-01-27| 606.03
#2010-01-28| 601.59
#2010-01-29| 611.25
#2010-02-01| 618.85
#2010-02-02| 630.15
#2010-02-03| 634.44
#2010-02-04| 621.23
#2010-02-05| 597.30
#2010-02-08| 592.87
#2010-02-09| 606.60
#2010-02-10| 616.82
#2010-02-11| 621.49
#2010-02-12| 625.20
#2010-02-15| 625.20
#2010-02-16| 613.73
#2010-02-17| 617.55
#2010-02-18| 614.55
#2010-02-19| 613.10
#2010-02-22| 626.06
#2010-02-23| 624.64
#2010-02-24| 629.17
#2010-02-25| 621.56
#2010-02-26| 632.18
#2010-03-01| 636.96
#2010-03-02| 638.18
#2010-03-03| 641.25
#2010-03-04| 633.64
#2010-03-05| 645.30
#2010-03-08| 641.25
#2010-03-09| 636.76
#2010-03-10| 637.66
#2010-03-11| 635.64
#2010-03-12| 644.40
#2010-03-15| 642.37
#2010-03-16| 648.62
#2010-03-17| 649.67
#2010-03-18| 646.80
#2010-03-19| 647.03
#2010-03-22| 646.34
#2010-03-23| 660.33
#2010-03-24| 655.86
#2010-03-25| 661.61
#2010-03-26| 659.50
#2010-03-29| 652.91
#2010-03-30| 651.55
#2010-03-31| 653.57
#2010-04-01| 667.41
#2010-04-02| .
#2010-04-05| .
#2010-04-06| 673.92
#2010-04-07| 671.93
#2010-04-08| 671.63
#2010-04-09| 671.65
#2010-04-12| 670.00
#2010-04-13| 668.31
#2010-04-14| 673.34
#2010-04-15| 681.77
#2010-04-16| 677.91
#2010-04-19| 667.38
#2010-04-20| 675.21
#2010-04-21| 682.72
#2010-04-22| 679.61
#2010-04-23| 693.85
#2010-04-26| 702.28
#2010-04-27| 691.57
#2010-04-28| 677.43
#2010-04-29| 731.80
#2010-04-30| 731.39
#2010-05-03| 748.54
#2010-05-04| 715.89
#2010-05-05| 680.23
#2010-05-06| 658.92
#2010-05-07| 625.04
#2010-05-10| 702.20
#2010-05-11| 679.98
#2010-05-12| 704.18
#2010-05-13| .
#2010-05-14| 679.75
#2010-05-17| 663.06
#2010-05-18| 673.51
#2010-05-19| 649.64
#2010-05-20| 626.93
#2010-05-21| 634.60
#2010-05-24| 638.84
#2010-05-25| 612.35
#2010-05-26| 663.59
#2010-05-27| 673.01
#2010-05-28| 669.12
#2010-05-31| 669.12
#2010-06-01| 667.07
#2010-06-02| 665.42
#2010-06-03| 671.76
#2010-06-04| 659.29
#2010-06-07| 652.56
#2010-06-08| 655.63
#2010-06-09| 669.71
#2010-06-10| 678.20
#2010-06-11| 673.53
#2010-06-14| 683.15
#2010-06-15| 681.56
#2010-06-16| 673.15
#2010-06-17| 673.07
#2010-06-18| 678.68
#2010-06-21| 680.69
#2010-06-22| 690.60
#2010-06-23| 677.90
#2010-06-24| 676.15
#2010-06-25| .
#2010-06-28| 676.40
#2010-06-29| 646.69
#2010-06-30| 642.75
#2010-07-01| 625.69
#2010-07-02| 631.26
#2010-07-05| 631.26
#2010-07-06| 644.04
#2010-07-07| 657.70
#2010-07-08| 677.68
#2010-07-09| 687.88
#2010-07-12| 702.06
#2010-07-13| 717.71
#2010-07-14| 711.16
#2010-07-15| 707.96
#2010-07-16| 706.83
#2010-07-19| 703.58
#2010-07-20| 687.13
#2010-07-21| 698.40
#2010-07-22| 712.33
#2010-07-23| 709.30
#2010-07-26| 719.87
#2010-07-27| 736.63
#2010-07-28| 739.86
#2010-07-29| 752.25
#2010-07-30| 734.72
#2010-08-02| 742.57
#2010-08-03| 742.52
#2010-08-04| 735.92
#2010-08-05| 735.11
#2010-08-06| 728.64
#2010-08-09| 722.15
#2010-08-10| 718.19
#2010-08-11| 698.46
#2010-08-12| 688.44
#2010-08-13| 691.88
#2010-08-16| 697.88
#2010-08-17| 713.92
#2010-08-18| 702.62
#2010-08-19| 701.52
#2010-08-20| 677.88
#2010-08-23| 671.23
#2010-08-24| 666.50
#2010-08-25| 651.04
#2010-08-26| 658.52
#2010-08-27| 659.17
#2010-08-30| 679.35
#2010-08-31| 673.51
#2010-09-01| 697.15
#2010-09-02| 695.27
#2010-09-03| 687.66
#2010-09-06| 687.66
#2010-09-07| 689.29
#2010-09-08| 679.72
#2010-09-09| 679.32
#2010-09-10| 688.40
#2010-09-13| 711.35
#2010-09-14| 709.10
#2010-09-15| 706.30
#2010-09-16| 704.95
#2010-09-17| 701.99
#2010-09-20| 713.59
#2010-09-21| 723.89
#2010-09-22| 714.48
#2010-09-23| 716.70
#2010-09-24| 726.98
#2010-09-27| 727.51
#2010-09-28| 732.94
#2010-09-29| 731.98
#2010-09-30| 730.48
#2010-10-01| 739.48
#2010-10-04| 741.08
#2010-10-05| 748.12
#2010-10-06| 751.20
#2010-10-07| 753.32
#2010-10-08| 762.21
#2010-10-11| 763.70
#2010-10-12| 762.58
#2010-10-13| 778.35
#2010-10-14| 776.84
#2010-10-15| 764.80
#2010-10-18| 778.30
#2010-10-19| 777.23
#2010-10-20| 781.70
#2010-10-21| 795.80
#2010-10-22| 789.07
#2010-10-25| 801.54
#2010-10-26| 805.17
#2010-10-27| 807.42
#2010-10-28| 795.40
#2010-10-29| 792.34
#2010-11-01| 809.82
#2010-11-02| 808.83
#2010-11-03| 804.88
#2010-11-04| 823.28
#2010-11-05| 814.83
#2010-11-08| 810.82
#2010-11-09| 810.64
#2010-11-10| 791.99
#2010-11-11| 781.33
#2010-11-12| 777.52
#2010-11-15| 771.13
#2010-11-16| 752.42
#2010-11-17| 751.54
#2010-11-18| 762.98
#2010-11-19| 766.11
#2010-11-22| 759.20
#2010-11-23| 744.59
#2010-11-24| 756.24
#2010-11-25| 756.24
#2010-11-26| 787.64
#2010-11-29| 775.37
#2010-11-30| 765.90
#2010-12-01| 792.51
#2010-12-02| 803.51
#2010-12-03| 809.46
#2010-12-06| 808.58
#2010-12-07| 817.65
#2010-12-08| 813.58
#2010-12-09| 799.85
#2010-12-10| 804.40
#2010-12-13| 815.97
#2010-12-14| 828.66
#2010-12-15| 850.23
#2010-12-16| 835.64
#2010-12-17| 832.28
#2010-12-20| 844.80
#2010-12-21| 848.64
#2010-12-22| 845.93
#2010-12-23| 848.07
#2010-12-24| .
#2010-12-27| 846.41
#2010-12-28| 837.72
#2010-12-29| 848.05
#2010-12-30| 854.50
#2010-12-31| .
#2011-01-03| 886.56
#2011-01-04| 877.48
#2011-01-05| 871.45
#2011-01-06| .
#2011-01-07| 861.60
#2011-01-10| 846.05
#2011-01-11| 876.53
#2011-01-12| 897.00
#2011-01-13| 897.61
#2011-01-14| 903.70
#2011-01-17| 903.70
#2011-01-18| 909.13
#2011-01-19| 895.62
#2011-01-20| 869.95
#2011-01-21| 878.81
#2011-01-24| 884.75
#2011-01-25| 878.03
#2011-01-26| 874.06
#2011-01-27| 881.20
#2011-01-28| 875.19
#2011-01-31| 876.56
#2011-02-01| 911.89
#2011-02-02| 892.72
#2011-02-03| 880.33
#2011-02-04| 879.68
#2011-02-07| 892.86
#2011-02-08| 892.96
#2011-02-09| 892.42
#2011-02-10| 876.35
#2011-02-11| 878.48
#2011-02-14| 884.38
#2011-02-15| 876.38
#2011-02-16| 866.81
#2011-02-17| 860.88
#2011-02-18| 869.15
#2011-02-21| 869.15
#2011-02-22| 859.44
#2011-02-23| 833.53
#2011-02-24| 824.30
#2011-02-25| 840.18
#2011-02-28| 836.61
#2011-03-01| 842.81
#2011-03-02| 841.61
#2011-03-03| 858.14
#2011-03-04| 881.85
#2011-03-07| 884.62
#2011-03-08| 870.80
#2011-03-09| 872.60
#2011-03-10| 870.43
#2011-03-11| 859.83
#2011-03-14| 857.92
#2011-03-15| 840.14
#2011-03-16| 839.24
#2011-03-17| 846.42
#2011-03-18| 864.23
#2011-03-21| 889.48
#2011-03-22| 890.66
#2011-03-23| 885.78
#2011-03-24| 903.38
#2011-03-25| 907.93
#2011-03-28| 912.46
#2011-03-29| 921.91
#2011-03-30| 920.44
#2011-03-31| 923.06
#2011-04-01| 932.27
#2011-04-04| 941.71
#2011-04-05| 936.55
#2011-04-06| 947.04
#2011-04-07| 943.87
#2011-04-08| 952.03
#2011-04-11| 955.25
#2011-04-12| 925.66
#2011-04-13| 920.00
#2011-04-14| 924.19
#2011-04-15| 908.41
#2011-04-18| 898.80
#2011-04-19| 920.13
#2011-04-20| 943.64
#2011-04-21| 951.87
#2011-04-22| .
#2011-04-25| .
#2011-04-26| 963.32
#2011-04-27| 968.95
#2011-04-28|1004.23
#2011-04-29|1004.42
#2011-05-02|1005.69
#2011-05-03|1013.42
#2011-05-04|1003.25
#2011-05-05| 997.88
#2011-05-06|1034.55
#2011-05-09|1035.85
#2011-05-10|1035.45
#2011-05-11|1032.68
#2011-05-12|1026.18
#2011-05-13|1031.19
#2011-05-16|1029.33
#2011-05-17|1034.32
#2011-05-18|1038.96
#2011-05-19|1039.05
#2011-05-20|1038.72
#2011-05-23|1019.94
#2011-05-24|1030.00
#2011-05-25|1019.75
#2011-05-26|1022.89
#2011-05-27|1036.44
#2011-05-30|1036.44
#2011-05-31|1044.68
#2011-06-01|1064.09
#2011-06-02| .
#2011-06-03|1042.40
#2011-06-06| .
#2011-06-07|1035.20
#2011-06-08|1005.29
#2011-06-09|1023.15
#2011-06-10| 991.28
#2011-06-13| 978.14
#2011-06-14|1002.50
#2011-06-15| 985.75
#2011-06-16| 952.27
#2011-06-17| 966.09
#2011-06-20| 932.41
#2011-06-21| 956.23
#2011-06-22| 963.43
#2011-06-23| 935.19
#2011-06-24| .
#2011-06-27| 935.91
#2011-06-28| 942.92
#2011-06-29| 971.82
#2011-06-30|1000.00
#2011-07-01|1003.53
#2011-07-04|1033.31
#2011-07-05|1027.32
#2011-07-06|1029.63
#2011-07-07|1041.52
#2011-07-08|1025.44
#2011-07-11| 999.76
#2011-07-12| 988.89
#2011-07-13|1010.45
#2011-07-14| 988.91
#2011-07-15| 987.63
#2011-07-18| 958.88
#2011-07-19| 955.98
#2011-07-20| 995.43
#2011-07-21|1003.11
#2011-07-22|1005.82
#2011-07-25|1007.06
#2011-07-26|1002.57
#2011-07-27| 994.58
#2011-07-28| 936.10
#2011-07-29| 959.08
#2011-08-01| 910.14
#2011-08-02| 865.32
#2011-08-03| 820.82
#2011-08-04| 763.51
#2011-08-05| 753.91
#2011-08-08| 714.00
#2011-08-09| 766.25
#2011-08-10| 754.91
#2011-08-11| 790.87
#2011-08-12| 824.32
#2011-08-15| 836.91
#2011-08-16| 818.84
#2011-08-17| 816.68
#2011-08-18| 771.17
#2011-08-19| 745.45
#2011-08-22| 736.14
#2011-08-23| 754.94
#2011-08-24| 776.02
#2011-08-25| 766.38
#2011-08-26| 758.33
#2011-08-29| 793.17
#2011-08-30| 800.06
#2011-08-31| 832.96
#2011-09-01| 839.14
#2011-09-02| 807.83
#2011-09-05| 767.98
#2011-09-06| 741.61
#2011-09-07| 773.57
#2011-09-08| 768.08
#2011-09-09| 749.23
#2011-09-12| 725.07
#2011-09-13| 731.10
#2011-09-14| 735.67
#2011-09-15| 745.38
#2011-09-16| 761.45
#2011-09-19| 737.77
#2011-09-20| 752.34
#2011-09-21| 741.60
#2011-09-22| 716.07
#2011-09-23| 706.61
#2011-09-26| 701.23
#2011-09-27| 739.59
#2011-09-28| 724.77
#2011-09-29| 736.41
#2011-09-30| 713.01
#2011-10-03| 714.89
#2011-10-04| 684.04
#2011-10-05| 715.68
#2011-10-06| 754.51
#2011-10-07| 758.45
#2011-10-10| 774.88
#2011-10-11| 770.27
#2011-10-12| 778.14
#2011-10-13| 791.06
#2011-10-14| 796.99
#2011-10-17| 786.13
#2011-10-18| 795.42
#2011-10-19| 791.99
#2011-10-20| 787.27
#2011-10-21| 830.55
#2011-10-24| 859.93
#2011-10-25| 845.15
#2011-10-26| 844.64
#2011-10-27| 897.86
#2011-10-28| 893.60
#2011-10-31| 868.76
#2011-11-01| 838.83
#2011-11-02| 853.07
#2011-11-03| 874.25
#2011-11-04| 879.47
#2011-11-07| 865.69
#2011-11-08| 874.16
#2011-11-09| 859.11
#2011-11-10| 851.31
#2011-11-11| 872.94
#2011-11-14| 869.03
#2011-11-15| 869.10
#2011-11-16| 862.22
#2011-11-17| 848.86
#2011-11-18| 773.47
#2011-11-21| 740.57
#2011-11-22| 740.75
#2011-11-23| 727.63
#2011-11-24| 733.85
#2011-11-25| 740.59
#2011-11-28| 782.00
#2011-11-29| 789.85
#2011-11-30| 825.08
#2011-12-01| 801.52
#2011-12-02| 803.78
#2011-12-05| 826.71
#2011-12-06| 824.04
#2011-12-07| 812.47
#2011-12-08| 784.87
#2011-12-09| 788.06
#2011-12-12| 761.09
#2011-12-13| 766.36
#2011-12-14| 747.14
#2011-12-15| 760.78
#2011-12-16| 765.10
#2011-12-19| 766.98
#2011-12-20| 798.61
#2011-12-21| 821.41
#2011-12-22| 837.70
#2011-12-23| 848.65
#2011-12-26| .
#2011-12-27| 850.91
#2011-12-28| 842.90
#2011-12-29| 850.71
#2011-12-30| 861.07
#2012-01-02| 872.47
#2012-01-03| 888.04
#2012-01-04| 884.00
#2012-01-05| 878.01
#2012-01-06| 878.44
#2012-01-09| 877.24
#2012-01-10| 904.30
#2012-01-11| 888.92
#2012-01-12| 901.12
#2012-01-13| 895.63
#2012-01-16| 899.34
#2012-01-17| 914.74
#2012-01-18| 925.47
#2012-01-19| 945.33
#2012-01-20| 938.25
#2012-01-23| 946.50
#2012-01-24| 919.82
#2012-01-25| 913.30
#2012-01-26| 921.31
#2012-01-27| 913.18
#2012-01-30| 891.71
#2012-01-31| 896.99
#2012-02-01| 915.71
#2012-02-02| 922.87
#2012-02-03| 929.36
#2012-02-06| 933.22
#2012-02-07| 944.47
#2012-02-08| 982.37
#2012-02-09| 982.18
#2012-02-10| 983.05
#2012-02-13| 994.67
#2012-02-14| 992.83
#2012-02-15| 997.88
#2012-02-16|1000.83
#2012-02-17|1018.56
#2012-02-20|1028.17
#2012-02-21|1041.59
#2012-02-22|1023.16
#2012-02-23|1011.80
#2012-02-24|1017.87
#2012-02-27|1009.18
#2012-02-28|1007.57
#2012-02-29|1014.65
#2012-03-01|1024.22
#2012-03-02|1026.70
#2012-03-05|1006.11
#2012-03-06| 964.30
#2012-03-07| 988.02
#2012-03-08|1012.64
#2012-03-09|1007.10
#2012-03-12|1006.58
#2012-03-13|1021.67
#2012-03-14|1009.66
#2012-03-15|1016.81
#2012-03-16|1012.56
#2012-03-19|1008.64
#2012-03-20| 991.37
#2012-03-21| 983.75
#2012-03-22| 954.40
#2012-03-23| 951.49
#2012-03-26| 974.32
#2012-03-27| 948.36
#2012-03-28| 961.28
#2012-03-29| 958.49
#2012-03-30| 974.55
#2012-04-02| 994.63
#2012-04-03|1014.59
#2012-04-04| 989.28
#2012-04-05| 988.55
#2012-04-06| .
#2012-04-09| .
#2012-04-10| 949.77
#2012-04-11| 949.92
#2012-04-12| 966.65
#2012-04-13| 966.56
#2012-04-16| 983.72
#2012-04-17|1009.72
#2012-04-18| 983.40
#2012-04-19| 983.23
#2012-04-20| 988.61
#2012-04-23| 954.46
#2012-04-24| 944.02
#2012-04-25| 970.94
#2012-04-26| 962.18
#2012-04-27| 986.78
#2012-04-30| 985.94
#2012-05-01| 986.28
#2012-05-02| 991.51
#2012-05-03| 982.93
#2012-05-04| 968.09
#2012-05-07| 977.55
#2012-05-08| 962.05
#2012-05-09| 966.43
#2012-05-10| 979.57
#2012-05-11| 993.53
#2012-05-14| 960.48
#2012-05-15| 932.87
#2012-05-16| 925.09
#2012-05-17| .
#2012-05-18| 909.32
#2012-05-21| 919.89
#2012-05-22| 960.35
#2012-05-23| 930.76
#2012-05-24| 939.94
#2012-05-25| 933.14
#2012-05-28| 931.05
#2012-05-29| 949.58
#2012-05-30| 929.53
#2012-05-31| 919.81
#2012-06-01| 892.58
#2012-06-04| 881.81
#2012-06-05| 889.22
#2012-06-06| 914.11
#2012-06-07| 950.18
#2012-06-08| 942.34
#2012-06-11| 951.49
#2012-06-12| 949.63
#2012-06-13| 912.45
#2012-06-14| 911.15
#2012-06-15| 954.16
#2012-06-18| 947.25
#2012-06-19| 970.65
#2012-06-20| 970.43
#2012-06-21| 967.93
#2012-06-22| 968.21
#2012-06-25| 926.66
#2012-06-26| 911.73
#2012-06-27| 911.33
#2012-06-28| 902.56
#2012-06-29| 950.90
#2012-07-02| 960.08
#2012-07-03| 989.13
#2012-07-04| 997.65
#2012-07-05| 992.33
#2012-07-06| 972.20
#2012-07-09| 962.64
#2012-07-10| 976.25
#2012-07-11| 957.33
#2012-07-12| 951.60
#2012-07-13| 950.79
#2012-07-16| 955.76
#2012-07-17| 959.29
#2012-07-18| 960.74
#2012-07-19| 979.87
#2012-07-20| 971.31
#2012-07-23| 932.72
#2012-07-24| 936.66
#2012-07-25| 939.85
#2012-07-26| 981.96
#2012-07-27|1018.85
#2012-07-30|1050.14
#2012-07-31|1040.17
#2012-08-01|1034.57
#2012-08-02|1014.60
#2012-08-03|1044.47
#2012-08-06|1060.74
#2012-08-07|1083.10
#2012-08-08|1077.97
#2012-08-09|1085.53
#2012-08-10|1078.84
#2012-08-13|1067.47
#2012-08-14|1077.03
#2012-08-15|1085.93
#2012-08-16|1089.16
#2012-08-17|1097.32
#2012-08-20|1088.45
#2012-08-21|1097.41
#2012-08-22|1075.90
#2012-08-23|1077.02
#2012-08-24|1071.16
#2012-08-27|1075.14
#2012-08-28|1063.97
#2012-08-29|1064.84
#2012-08-30|1050.59
#2012-08-31|1058.58
#2012-09-03|1069.27
#2012-09-04|1057.77
#2012-09-05|1080.93
#2012-09-06|1106.15
#2012-09-07|1112.06
#2012-09-10|1109.52
#2012-09-11|1108.58
#2012-09-12|1111.79
#2012-09-13|1088.19
#2012-09-14|1095.45
#2012-09-17|1097.11
#2012-09-18|1090.17
#2012-09-19|1112.29
#2012-09-20|1109.91
#2012-09-21|1109.50
#2012-09-24|1105.83
#2012-09-25|1112.35
#2012-09-26|1097.20
#2012-09-27|1110.07
#2012-09-28|1108.62
#2012-10-01|1132.77
#2012-10-02|1119.05
#2012-10-03|1101.01
#2012-10-04|1098.89
#2012-10-05|1108.91
#2012-10-08|1098.38
#2012-10-09|1094.51
#2012-10-10|1082.49
#2012-10-11|1085.93
#2012-10-12|1066.30
#2012-10-15|1062.93
#2012-10-16|1072.90
#2012-10-17|1081.22
#2012-10-18|1084.81
#2012-10-19|1091.11
#2012-10-22|1069.30
#2012-10-23|1089.16
#2012-10-24|1099.98
#2012-10-25|1112.46
#2012-10-26|1114.66
#2012-10-29|1119.51
#2012-10-30|1124.84
#2012-10-31|1120.65
#2012-11-01|1136.37
#2012-11-02|1151.39
#2012-11-05|1141.67
#2012-11-06|1154.50
#2012-11-07|1155.01
#2012-11-08|1167.16
#2012-11-09|1158.35
#2012-11-12|1152.99
#2012-11-13|1153.35
#2012-11-14|1148.43
#2012-11-15|1133.85
#2012-11-16|1104.45
#2012-11-19|1133.90
#2012-11-20|1143.84
#2012-11-21|1136.84
#2012-11-22|1145.63
#2012-11-23|1164.75
#2012-11-26|1156.69
#2012-11-27|1172.96
#2012-11-28|1181.05
#2012-11-29|1190.91
#2012-11-30|1194.69
#2012-12-03|1220.62
#2012-12-04|1207.72
#2012-12-05|1223.21
#2012-12-06|1237.80
#2012-12-07|1249.73
#2012-12-10|1230.05
#2012-12-11|1246.06
#2012-12-12|1219.86
#2012-12-13|1207.29
#2012-12-14|1237.83
#2012-12-17|1240.08
#2012-12-18|1250.93
#2012-12-19|1264.80
#2012-12-20|1261.16
#2012-12-21|1257.73
#2012-12-24| .
#2012-12-25| .
#2012-12-26| .
#2012-12-27|1259.69
#2012-12-28|1265.61
#2012-12-31| .
#2013-01-01| .
#2013-01-02|1294.94
#2013-01-03|1300.30
#2013-01-04|1306.90
#2013-01-07|1298.84
#2013-01-08|1299.27
#2013-01-09|1297.49
#2013-01-10|1281.69
#2013-01-11|1261.86
#2013-01-14|1253.09
#2013-01-15|1244.07
#2013-01-16|1261.60
#2013-01-17|1267.54
#2013-01-18|1288.70
#2013-01-21|1294.12
#2013-01-22|1295.18
#2013-01-23|1280.50
#2013-01-24|1277.55
#2013-01-25|1287.75
#2013-01-28|1311.16
#2013-01-29|1298.77
#2013-01-30|1308.01
#2013-01-31|1287.85
#2013-02-01|1301.95
#2013-02-04|1287.23
#2013-02-05|1292.98
#2013-02-06|1283.72
#2013-02-07|1277.79
#2013-02-08|1275.14
#2013-02-11|1277.33
#2013-02-12|1294.02
#2013-02-13|1335.88
#2013-02-14|1316.17
#2013-02-15|1314.13
#2013-02-18|1295.99
#2013-02-19|1313.32
#2013-02-20|1310.53
#2013-02-21|1284.58
#2013-02-22|1288.66
#2013-02-25|1292.21
#2013-02-26|1281.14
#2013-02-27|1306.69
#2013-02-28|1314.89
#2013-03-01|1305.85
#2013-03-04|1304.27
#2013-03-05|1320.73
#2013-03-06|1307.17
#2013-03-07|1305.79
#2013-03-08|1313.11
#2013-03-11|1302.54
#2013-03-12|1303.12
#2013-03-13|1306.09
#2013-03-14|1321.44
#2013-03-15|1332.35
#2013-03-18|1331.55
#2013-03-19|1319.07
#2013-03-20|1343.90
#2013-03-21|1333.05
#2013-03-22|1322.20
#2013-03-25|1327.78
#2013-03-26|1340.47
#2013-03-27|1332.22
#2013-03-28|1337.95
#2013-03-29| .
#2013-04-01| .
#2013-04-02|1340.87
#2013-04-03|1349.66
#2013-04-04|1335.04
#2013-04-05|1302.83
#2013-04-08|1291.98
#2013-04-09|1291.09
#2013-04-10|1318.56
#2013-04-11|1331.02
#2013-04-12|1305.51
#2013-04-15|1281.80
#2013-04-16|1276.47
#2013-04-17|1258.12
#2013-04-18|1264.17
#2013-04-19|1249.61
#2013-04-22|1289.11
#2013-04-23|1324.33
#2013-04-24|1332.18
#2013-04-25|1357.68
#2013-04-26|1344.61
#2013-04-29|1361.97
#2013-04-30|1370.76
#2013-05-01| .
#2013-05-02|1428.67
#2013-05-03|1426.98
#2013-05-06|1450.68
#2013-05-07|1465.68
#2013-05-08|1475.47
#2013-05-09| .
#2013-05-10|1460.53
#2013-05-13|1479.29
#2013-05-14|1481.18
#2013-05-15|1475.64
#2013-05-16|1479.27
#2013-05-17|1486.64
#2013-05-20|1488.83
#2013-05-21|1496.00
#2013-05-22|1515.77
#2013-05-23|1495.29
#2013-05-24|1488.81
#2013-05-27|1506.81
#2013-05-28|1520.69
#2013-05-29|1504.62
#2013-05-30|1515.12
#2013-05-31|1498.02
#2013-06-03|1497.49
#2013-06-04|1490.61
#2013-06-05|1478.07
#2013-06-06|1453.70
#2013-06-07|1466.60
#2013-06-10|1487.54
#2013-06-11|1481.14
#2013-06-12|1478.98
#2013-06-13|1482.34
#2013-06-14|1489.72
#2013-06-17|1490.47
#2013-06-18|1496.78
#2013-06-19|1499.26
#2013-06-20|1437.77
#2013-06-21|1430.49
#2013-06-24|1390.99
#2013-06-25|1427.27
#2013-06-26|1440.96
#2013-06-27|1481.76
#2013-06-28|1489.98
#2013-07-01|1494.69
#2013-07-02|1500.93
#2013-07-03|1506.96
#2013-07-04|1521.78
#2013-07-05|1524.04
#2013-07-08|1533.12
#2013-07-09|1560.59
#2013-07-10|1560.45
#2013-07-11|1572.86
#2013-07-12|1575.57
#2013-07-15|1569.47
#2013-07-16|1572.09
#2013-07-17|1583.86
#2013-07-18|1601.95
#2013-07-19|1589.18
#2013-07-22|1612.38
#2013-07-23|1584.00
#2013-07-24|1588.90
#2013-07-25|1584.78
#2013-07-26|1584.03
#2013-07-29|1578.02
#2013-07-30|1583.78
#2013-07-31|1561.35
#2013-08-01|1584.45
#2013-08-02|1590.60
#2013-08-05|1591.65
#2013-08-06|1577.63
#2013-08-07|1589.05
#2013-08-08|1598.80
#2013-08-09|1609.47
#2013-08-12|1605.62
#2013-08-13|1589.63
#2013-08-14|1594.36
#2013-08-15|1569.04
#2013-08-16|1578.78
#2013-08-19|1580.61
#2013-08-20|1586.54
#2013-08-21|1583.16
#2013-08-22|1609.74
#2013-08-23|1618.69
#2013-08-26|1633.46
#2013-08-27|1598.95
#2013-08-28|1578.03
#2013-08-29|1581.47
#2013-08-30|1575.85
#2013-09-02|1615.63
#2013-09-03|1642.44
#2013-09-04|1677.84
#2013-09-05|1651.76
#2013-09-06|1648.19
#2013-09-09|1639.83
#2013-09-10|1673.35
#2013-09-11|1680.69
#2013-09-12|1660.96
#2013-09-13|1648.14
#2013-09-16|1666.05
#2013-09-17|1641.67
#2013-09-18|1653.22
#2013-09-19|1655.84
#2013-09-20|1651.35
#2013-09-23|1649.04
#2013-09-24|1634.66
#2013-09-25|1646.49
#2013-09-26|1640.30
#2013-09-27|1600.47
#2013-09-30|1531.44
#2013-10-01|1547.29
#2013-10-02|1535.06
#2013-10-03|1551.88
#2013-10-04|1548.24
#2013-10-07|1544.07
#2013-10-08|1535.31
#2013-10-09|1510.37
#2013-10-10|1534.96
#2013-10-11|1526.48
#2013-10-14|1537.24
#2013-10-15|1549.33
#2013-10-16|1552.78
#2013-10-17|1542.71
#2013-10-18|1539.66
#2013-10-21|1543.69
#2013-10-22|1522.45
#2013-10-23|1549.81
#2013-10-24|1620.96
#2013-10-25|1642.55
#2013-10-28|1643.20
#2013-10-29|1629.26
#2013-10-30|1641.59
#2013-10-31|1626.63
#2013-11-01|1629.22
#2013-11-04|1635.23
#2013-11-05|1634.87
#2013-11-06|1645.59
#2013-11-07|1645.55
#2013-11-08|1632.72
#2013-11-11|1657.57
#2013-11-12|1630.95
#2013-11-13|1597.56
#2013-11-14|1611.51
#2013-11-15|1602.36
#2013-11-18|1617.46
#2013-11-19|1597.85
#2013-11-20|1601.67
#2013-11-21|1587.68
#2013-11-22|1586.61
#2013-11-25|1595.01
#2013-11-26|1582.64
#2013-11-27|1576.90
#2013-11-28|1576.16
#2013-11-29|1568.20
#2013-12-02|1550.39
#2013-12-03|1538.76
#2013-12-04|1524.48
#2013-12-05|1524.05
#2013-12-06|1518.74
#2013-12-09|1525.28
#2013-12-10|1512.83
#2013-12-11|1523.11
#2013-12-12|1494.12
#2013-12-13|1515.75
#2013-12-16|1524.17
#2013-12-17|1531.54
#2013-12-18|1548.21
#2013-12-19|1551.35
#2013-12-20|1560.09
#2013-12-23|1576.96
#2013-12-24| .
#2013-12-25| .
#2013-12-26| .
#2013-12-27|1611.76
#2013-12-30|1609.00
#2013-12-31| .
#2014-01-01| .
#2014-01-02|1604.12
#2014-01-03|1636.24
#2014-01-06|1636.36
#2014-01-07|1625.58
#2014-01-08|1618.51
#2014-01-09|1607.89
#2014-01-10|1642.67
#2014-01-13|1648.09
#2014-01-14|1651.81
#2014-01-15|1651.99
#2014-01-16|1645.98
#2014-01-17|1637.50
#2014-01-20|1641.20
#2014-01-21|1589.91
#2014-01-22|1597.22
#2014-01-23|1573.50
#2014-01-24|1541.28
#2014-01-27|1523.80
#2014-01-28|1516.85
#2014-01-29|1496.54
#2014-01-30|1484.54
#2014-01-31|1472.79
#2014-02-03|1470.03
#2014-02-04|1461.95
#2014-02-05|1463.57
#2014-02-06|1574.81
#2014-02-07|1591.70
#2014-02-10|1624.16
#2014-02-11|1643.38
#2014-02-12|1628.60
#2014-02-13|1654.08
#2014-02-14|1655.73
#2014-02-17|1660.13
#2014-02-18|1632.44
#2014-02-19|1652.97
#2014-02-20|1644.10
#2014-02-21|1641.07
#2014-02-24|1665.33
#2014-02-25|1688.63
#2014-02-26|1677.13
#2014-02-27|1663.49
#2014-02-28|1684.32
#2014-03-03|1634.49
#2014-03-04|1667.62
#2014-03-05|1669.19
#2014-03-06|1689.85
#2014-03-07|1674.59
#2014-03-10|1663.25
#2014-03-11|1672.83
#2014-03-12|1657.47
#2014-03-13|1644.33
#2014-03-14|1645.81
#2014-03-17|1658.62
#2014-03-18|1673.33
#2014-03-19|1657.75
#2014-03-20|1639.59
#2014-03-21|1625.67
#2014-03-24|1610.08
#2014-03-25|1637.48
#2014-03-26|1657.88
#2014-03-27|1669.96
#2014-03-28|1653.24
#2014-03-31|1677.96
#2014-04-01|1692.45
#2014-04-02|1684.91
#2014-04-03|1675.80
#2014-04-04|1689.63
#2014-04-07|1693.86
#2014-04-08|1686.13
#2014-04-09|1699.26
#2014-04-10|1689.19
#2014-04-11|1663.54
#2014-04-14|1665.52
#2014-04-15|1649.24
#2014-04-16|1674.12
#2014-04-17|1676.38
#2014-04-18| .
#2014-04-21| .
#2014-04-22|1729.17
#2014-04-23|1771.76
#2014-04-24|1799.33
#2014-04-25|1770.45
#2014-04-28|1751.17
#2014-04-29|1758.23
#2014-04-30|1763.35
#2014-05-01|1771.15
#2014-05-02|1780.05
#2014-05-05|1764.06
#2014-05-06|1766.01
#2014-05-07|1794.28
#2014-05-08|1773.99
#2014-05-09|1791.75
#2014-05-12|1819.43
#2014-05-13|1829.61
#2014-05-14|1830.21
#2014-05-15|1822.59
#2014-05-16|1806.79
#2014-05-19|1814.52
#2014-05-20|1827.82
#2014-05-21|1826.40
#2014-05-22|1830.56
#2014-05-23|1831.76
#2014-05-26|1840.53
#2014-05-27|1848.64
#2014-05-28|1859.19
#2014-05-29| .
#2014-05-30|1861.06
#2014-06-02|1847.53
#2014-06-03|1825.17
#2014-06-04|1838.54
#2014-06-05|1846.30
#2014-06-06|1858.41
#2014-06-09|1863.34
#2014-06-10|1867.93
#2014-06-11|1870.45
#2014-06-12|1875.86
#2014-06-13|1915.87
#2014-06-16|1886.81
#2014-06-17|1891.55
#2014-06-18|1890.37
#2014-06-19|1882.15
#2014-06-20|1878.00
#2014-06-23|1903.69
#2014-06-24|1887.50
#2014-06-25|1856.70
#2014-06-26|1861.60
#2014-06-27|1860.24
#2014-06-30|1871.62
#2014-07-01|1873.40
#2014-07-02|1895.43
#2014-07-03|1901.90
#2014-07-04|1908.47
#2014-07-07|1882.29
#2014-07-08|1907.25
#2014-07-09|1903.73
#2014-07-10|1873.62
#2014-07-11|1889.63
#2014-07-14|1940.88
#2014-07-15|1933.87
#2014-07-16|1949.72
#2014-07-17|1957.92
#2014-07-18|1942.85
#2014-07-21|1936.90
#2014-07-22|1908.03
#2014-07-23|1857.18
#2014-07-24|1846.41
#2014-07-25|1829.73
#2014-07-28|1799.56
#2014-07-29|1799.91
#2014-07-30|1787.55
#2014-07-31|1755.44
#2014-08-01|1742.29
#2014-08-04|1740.44
#2014-08-05|1751.59
#2014-08-06|1742.83
#2014-08-07|1741.75
#2014-08-08|1720.09
#2014-08-11|1758.84
#2014-08-12|1770.34
#2014-08-13|1787.03
#2014-08-14|1788.61
#2014-08-15|1797.40
#2014-08-18|1806.05
#2014-08-19|1834.19
#2014-08-20|1828.40
#2014-08-21|1837.95
#2014-08-22|1830.67
#2014-08-25|1837.15
#2014-08-26|1836.07
#2014-08-27|1845.28
#2014-08-28|1809.97
#2014-08-29|1812.14
#2014-09-01|1789.67
#2014-09-02|1802.32
#2014-09-03|1826.88
#2014-09-04|1836.53
#2014-09-05|1809.37
#2014-09-08|1816.83
#2014-09-09|1806.78
#2014-09-10|1802.18
#2014-09-11|1796.94
#2014-09-12|1841.04
#2014-09-15|1836.84
#2014-09-16|1810.70
#2014-09-17|1823.66
#2014-09-18|1829.16
#2014-09-19|1835.81
#2014-09-22|1847.18
#2014-09-23|1822.43
#2014-09-24|1807.28
#2014-09-25|1784.88
#2014-09-26|1771.81
#2014-09-29|1762.25
#2014-09-30|1783.16
#2014-10-01|1766.75
#2014-10-02|1757.30
#2014-10-03|1779.79
#2014-10-06|1783.81
#2014-10-07|1762.69
#2014-10-08|1739.11
#2014-10-09|1724.78
#2014-10-10|1699.78
#2014-10-13|1703.03
#2014-10-14|1716.11
#2014-10-15|1674.81
#2014-10-16|1681.92
#2014-10-17|1754.29
#2014-10-20|1726.39
#2014-10-21|1779.42
#2014-10-22|1814.67
#2014-10-23|1813.63
#2014-10-24|1794.31
#2014-10-27|1809.90
#2014-10-28|1836.60
#2014-10-29|1844.21
#2014-10-30|1847.84
#2014-10-31|1864.54
#2014-11-03|1839.95
#2014-11-04|1844.02
#2014-11-05|1847.64
#2014-11-06|1851.54
#2014-11-07|1843.81
#2014-11-10|1852.48
#2014-11-11|1865.77
#2014-11-12|1852.39
#2014-11-13|1857.10
#2014-11-14|1843.03
#2014-11-17|1862.05
#2014-11-18|1869.28
#2014-11-19|1845.18
#2014-11-20| .
#2014-11-21|1879.54
#2014-11-24|1889.63
#2014-11-25|1887.38
#2014-11-26|1892.93
#2014-11-27|1891.33
#2014-11-28|1843.03
#2014-12-01|1839.69
#2014-12-02|1877.79
#2014-12-03|1906.41
#2014-12-04|1876.94
#2014-12-05| .
#2014-12-08|1894.87
#2014-12-09|1881.49
#2014-12-10|1904.62
#2014-12-11|1895.95
#2014-12-12|1869.08
#2014-12-15|1836.20
#2014-12-16|1827.36
#2014-12-17|1833.06
#2014-12-18|1866.88
#2014-12-19|1881.42
#2014-12-22|1926.08
#2014-12-23|1943.74
#2014-12-24|1938.89
#2014-12-25|1938.89
#2014-12-26|1936.01
#2014-12-29|1943.24
#2014-12-30|1939.42
#2014-12-31|1934.61
#2015-01-01|1934.61
#2015-01-02|1947.15
#2015-01-05|1935.94
#2015-01-06|1937.74
#2015-01-07|1900.95
#2015-01-08|1942.20
#2015-01-09|1938.22
#2015-01-12|1956.35
#2015-01-13|1960.94
#2015-01-14|1944.46
#2015-01-15|1953.99
#2015-01-16|1954.59
#2015-01-19|1987.84
#2015-01-20|1994.67
#2015-01-21|1998.87
#2015-01-22|2029.48
#2015-01-23|2088.72
#2015-01-26|2114.18
#2015-01-27|2091.97
#2015-01-28|2109.10
#2015-01-29|2094.86
#2015-01-30|2105.71
#2015-02-02|2114.34
#2015-02-03|2123.13
#2015-02-04|2112.76
#2015-02-05|2146.12
#2015-02-06|2111.25
#2015-02-09|2125.50
#2015-02-10|2143.13
#2015-02-11|2124.38
#2015-02-12|2159.62
#2015-02-13|2178.02
#2015-02-16|2180.71
#2015-02-17|2167.83
#2015-02-18|2187.51
#2015-02-19|2195.96
#2015-02-20|2206.62
#2015-02-23|2220.30
#2015-02-24|2229.85
#2015-02-25|2243.21
#2015-02-26|2253.93
#2015-02-27|2247.31
#2015-03-02|2253.58
#2015-03-03|2185.54
#2015-03-04|2185.04
#2015-03-05|2211.78
#2015-03-06|2208.72
#2015-03-09|2191.54
#2015-03-10|2191.42
#2015-03-11|2235.18
#2015-03-12|2233.12
#2015-03-13|2252.08
#2015-03-16|2275.07
#2015-03-17|2268.09
#2015-03-18|2271.71
#2015-03-19|2288.66
#2015-03-20|2295.57
#2015-03-23|2282.21
#2015-03-24|2287.15
#2015-03-25|2272.03
#2015-03-26|2250.08
#2015-03-27|2247.69
#2015-03-30|2296.59
#2015-03-31|2285.42
#2015-04-01|2307.87
#2015-04-02|2298.78
#2015-04-03|2298.90
#2015-04-06|2302.00
#2015-04-07|2329.44
#2015-04-08|2327.46
#2015-04-09|2356.35
#2015-04-10|2391.01
#2015-04-13|2418.86
#2015-04-14|2401.88
#2015-04-15|2386.04
#2015-04-16|2377.87
#2015-04-17|2329.09
#2015-04-20|2336.53
#2015-04-21|2389.76
#2015-04-22|2342.27
#2015-04-23|2318.28
#2015-04-24|2345.76
#2015-04-27|2370.28
#2015-04-28|2327.69
#2015-04-29|2248.00
#2015-04-30|2249.75
#2015-05-01|2244.93
#2015-05-04|2296.43
#2015-05-05|2265.24
#2015-05-06|2225.35
#2015-05-07|2208.01
#2015-05-08|2271.08
#2015-05-11|2259.07
#2015-05-12|2218.26
#2015-05-13|2247.27
#2015-05-14|2240.56
#2015-05-15|2259.28
#2015-05-18|2307.06
#2015-05-19|2379.93
#2015-05-20|2384.21
#2015-05-21|2376.18
#2015-05-22|2386.22
#2015-05-25|2381.88
#2015-05-26|2345.25
#2015-05-27|2386.21
#2015-05-28|2371.88
#2015-05-29|2326.65
#2015-06-01|2335.57
#2015-06-02|2302.91
#2015-06-03|2316.59
#2015-06-04|2280.57
#2015-06-05|2243.02
#2015-06-08|2209.63
#2015-06-09|2240.28
#2015-06-10|2269.76
#2015-06-11|2277.38
#2015-06-12|2245.39
#2015-06-15|2207.21
#2015-06-16|2278.55
#2015-06-17|2232.57
#2015-06-18|2233.41
#2015-06-19|2238.85
#2015-06-22|2299.93
#2015-06-23|2294.27
#2015-06-24|2260.68
#2015-06-25|2271.47
#2015-06-26|2289.06
#2015-06-29|2249.37
#2015-06-30|2207.04
#2015-07-01|2230.73
#2015-07-02|2181.83
#2015-07-03|2209.54
#2015-07-06|2174.19
#2015-07-07|2139.26
#2015-07-08|2149.55
#2015-07-09|2192.62
#2015-07-10|2248.46
#2015-07-13|2294.26
#2015-07-14|2300.76
#2015-07-15|2297.87
#2015-07-16|2356.94
#2015-07-17|2367.54
#2015-07-20|2426.91
#2015-07-21|2471.08
#2015-07-22|2446.20
#2015-07-23|2449.36
#2015-07-24|2451.39
#2015-07-27|2380.00
#2015-07-28|2378.08
#2015-07-29|2376.85
#2015-07-30|2376.11
#2015-07-31|2400.70
#2015-08-03|2410.46
#2015-08-04|2411.58
#2015-08-05|2440.84
#2015-08-06|2415.70
#2015-08-07|2372.99
#2015-08-10|2429.98
#2015-08-11|2393.79
#2015-08-12|2317.95
#2015-08-13|2367.31
#2015-08-14|2387.08
#2015-08-17|2361.87
#2015-08-18|2356.72
#2015-08-19|2292.81
#2015-08-20|2246.11
#2015-08-21|2208.90
#2015-08-24|2069.15
#2015-08-25|2143.89
#2015-08-26|2121.27
#2015-08-27|2192.48
#2015-08-28|2190.90
#2015-08-31|2190.28
#2015-09-01|2140.16
#2015-09-02|2165.34
#2015-09-03|2262.70
#2015-09-04|2197.85
#2015-09-07|2215.60
#2015-09-08|2289.70
#2015-09-09|2315.33
#2015-09-10|2334.50
#2015-09-11|2365.25
#2015-09-14|2325.19
#2015-09-15|2320.91
#2015-09-16|2362.14
#2015-09-17|2353.74
#2015-09-18|2351.27
#2015-09-21|2383.13
#2015-09-22|2291.88
#2015-09-23|2322.68
#2015-09-24|2273.48
#2015-09-25|2315.00
#2015-09-28|2258.37
#2015-09-29|2255.80
#2015-09-30|2331.69
#2015-10-01|2325.11
#2015-10-02|2343.84
#2015-10-05|2401.26
#2015-10-06|2439.19
#2015-10-07|2400.92
#2015-10-08|2434.19
#2015-10-09|2453.22
#2015-10-12|2439.10
#2015-10-13|2411.74
#2015-10-14|2412.01
#2015-10-15|2419.93
#2015-10-16|2383.74
#2015-10-19|2394.83
#2015-10-20|2394.39
#2015-10-21|2407.56
#2015-10-22|2480.62
#2015-10-23|2322.06
#2015-10-26|2296.44
#2015-10-27|2246.01
#2015-10-28|2284.16
#2015-10-29|2248.62
#2015-10-30|2195.46
#2015-11-02|2239.56
#2015-11-03|2236.90
#2015-11-04|2230.55
#2015-11-05|2284.65
#2015-11-06|2285.15
#2015-11-09|2300.69
#2015-11-10|2286.55
#2015-11-11|2324.86
#2015-11-12|2324.51
#2015-11-13|2289.70
#2015-11-16|2323.78
#2015-11-17|2369.96
#2015-11-18|2364.66
#2015-11-19|2375.69
#2015-11-20|2381.30
#2015-11-23|2389.69
#2015-11-24|2350.95
#2015-11-25|2379.94
#2015-11-26|2399.89
#2015-11-27|2398.16
#2015-11-30|2430.72
#2015-12-01|2434.84
#2015-12-02|2442.68
#2015-12-03|2392.97
#2015-12-04|2345.84
#2015-12-07|2365.68
#2015-12-08|2321.69
#2015-12-09|2320.62
#2015-12-10|2325.63
#2015-12-11|2264.21
#2015-12-14|2234.86
#2015-12-15|2309.21
#2015-12-16|2309.22
#2015-12-17|2365.85
#2015-12-18|2325.89
#2015-12-21|2274.36
#2015-12-22|2289.46
#2015-12-23|2354.29
#2015-12-24|2355.40
#2015-12-25|2355.40
#2015-12-28|2315.53
#2015-12-29|2378.91
#2015-12-30|2368.23
#2015-12-31|2374.61
#2016-01-01|2374.61
#2016-01-04|2297.11
#2016-01-05|2249.45
#2016-01-06|2249.18
#2016-01-07|2181.15
#2016-01-08|2165.07
#2016-01-11|2130.81
#2016-01-12|2159.78
#2016-01-13|2101.66
#2016-01-14|2071.44
#2016-01-15|2005.54
#2016-01-18|1985.80
#2016-01-19|2008.68
#2016-01-20|1948.93
#2016-01-21|1984.29
#2016-01-22|2057.26
#2016-01-25|2045.66
#2016-01-26|2056.26
#2016-01-27|2070.39
#2016-01-28|2037.31
#2016-01-29|2062.44
#2016-02-01|2064.92
#2016-02-02|2045.51
#2016-02-03|2105.48
#2016-02-04|2146.82
#2016-02-05|2124.29
#2016-02-08|2035.32
#2016-02-09|2037.27
#2016-02-10|2073.25
#2016-02-11|1958.01
#2016-02-12|1979.89
#2016-02-15|2044.25
#2016-02-16|2051.63
#2016-02-17|2103.66
#2016-02-18|2162.49
#2016-02-19|2157.41
#2016-02-22|2186.29
#2016-02-23|2166.44
#2016-02-24|2139.18
#2016-02-25|2194.89
#2016-02-26|2228.02
#2016-02-29|2240.97
#2016-03-01|2254.79
#2016-03-02|2224.44
#2016-03-03|2210.21
#2016-03-04|2270.60
#2016-03-07|2243.48
#2016-03-08|2172.15
#2016-03-09|2208.31
#2016-03-10|2170.66
#2016-03-11|2205.70
#2016-03-14|2204.73
#2016-03-15|2242.24
#2016-03-16|2227.19
#2016-03-17|2227.14
#2016-03-18|2248.63
#2016-03-21|2285.96
#2016-03-22|2290.95
#2016-03-23|2331.57
#2016-03-24|2305.88
#2016-03-25|2305.88
#2016-03-28|2302.95
#2016-03-29|2287.72
#2016-03-30|2340.87
#2016-03-31|2307.58
#2016-04-01|2303.08
#2016-04-04|2263.82
#2016-04-05|2248.30
#2016-04-06|2260.55
#2016-04-07|2193.72
#2016-04-08|2232.50
#2016-04-11|2260.52
#2016-04-12|2260.02
#2016-04-13|2320.18
#2016-04-14|2330.90
#2016-04-15|2378.06
#2016-04-18|2357.39
#2016-04-19|2397.32
#2016-04-20|2368.88
#2016-04-21|2327.35
#2016-04-22|2315.03
#2016-04-25|2315.49
#2016-04-26|2351.45
#2016-04-27|2360.70
#2016-04-28|2351.33
#2016-04-29|2253.82
#2016-05-02|2239.18
#2016-05-03|2246.49
#2016-05-04|2232.27
#2016-05-05|2236.94
#2016-05-06|2211.65
#2016-05-09|2205.41
#2016-05-10|2225.06
#2016-05-11|2246.04
#2016-05-12|2235.73
#2016-05-13|2240.01
#2016-05-16|2265.77
#2016-05-17|2285.40
#2016-05-18|2288.82
#2016-05-19|2252.64
#2016-05-20|2272.23
#2016-05-23|2268.56
#2016-05-24|2304.34
#2016-05-25|2300.62
#2016-05-26|2311.40
#2016-05-27|2313.32
#2016-05-30|2317.18
#2016-05-31|2311.51
#2016-06-01|2316.88
#2016-06-02|2310.55
#2016-06-03|2321.99
#2016-06-06|2331.23
#2016-06-07|2382.07
#2016-06-08|2372.57
#2016-06-09|2355.03
#2016-06-10|2306.66
#2016-06-13|2273.41
#2016-06-14|2247.56
#2016-06-15|2257.76
#2016-06-16|2191.55
#2016-06-17|2179.38
#2016-06-20|2308.64
#2016-06-21|2312.45
#2016-06-22|2318.23
#2016-06-23|2337.70
#2016-06-24|2321.30
#2016-06-27|2158.34
#2016-06-28|2197.91
#2016-06-29|2288.69
#2016-06-30|2323.85
#2016-07-01|2374.83
#2016-07-04|2323.33
#2016-07-05|2288.52
#2016-07-06|2272.18
#2016-07-07|2298.29
#2016-07-08|2306.50
#2016-07-11|2360.98
#2016-07-12|2404.07
#2016-07-13|2409.83
#2016-07-14|2442.38
#2016-07-15|2433.44
#2016-07-18|2452.72
#2016-07-19|2446.81
#2016-07-20|2275.96
#2016-07-21|2164.10
#2016-07-22|2223.19
#2016-07-25|2238.92
#2016-07-26|2242.99
#2016-07-27|2264.39
#2016-07-28|2248.96
#2016-07-29|2243.64
#2016-08-01|2233.85
#2016-08-02|2247.15
#2016-08-03|2248.40
#2016-08-04|2264.76
#2016-08-05|2299.84
#2016-08-08|2311.91
#2016-08-09|2349.07
#2016-08-10|2343.72
#2016-08-11|2361.15
#2016-08-12|2349.71
#2016-08-15|2349.77
#2016-08-16|2327.51
#2016-08-17|2284.27
#2016-08-18|2289.88
#2016-08-19|2254.30
#2016-08-22|2250.60
#2016-08-23|2266.51
#2016-08-24|2275.52
#2016-08-25|2251.02
#2016-08-26|2274.35
#2016-08-29|2275.74
#2016-08-30|2273.64
#2016-08-31|2258.84
#2016-09-01|2242.85
#2016-09-02|2268.69
#2016-09-05|2270.02
#2016-09-06|2263.66
#2016-09-07|2287.01
#2016-09-08|2266.04
#2016-09-09|2242.23
#2016-09-12|2208.54
#2016-09-13|2174.10
#2016-09-14|2145.64
#2016-09-15|2157.13
#2016-09-16|2147.92
#2016-09-19|2191.63
#2016-09-20|2183.55
#2016-09-21|2185.64
#2016-09-22|2222.42
#2016-09-23|2227.04
#2016-09-26|2215.20
#2016-09-27|2220.22
#2016-09-28|2240.19
#2016-09-29|2239.12
#2016-09-30|2261.03
#2016-10-03|2338.04
#2016-10-04|2343.24
#2016-10-05|2324.42
#2016-10-06|2312.16
#2016-10-07|2281.61
#2016-10-10|2294.28
#2016-10-11|2286.33
#2016-10-12|2290.60
#2016-10-13|2282.32
#2016-10-14|2291.28
#2016-10-17|2237.26
#2016-10-18|2323.17
#2016-10-19|2304.84
#2016-10-20|2309.93
#2016-10-21|2319.71
#2016-10-24|2342.44
#2016-10-25|2227.03
#2016-10-26|2205.97
#2016-10-27|2143.63
#2016-10-28|2097.96
#2016-10-31|2095.52
#2016-11-01|2103.73
#2016-11-02|2080.41
#2016-11-03|2075.46
#2016-11-04|2052.82
#2016-11-07|2082.04
#2016-11-08|2093.77
#2016-11-09|2124.24
#2016-11-10|2155.92
#2016-11-11|2136.27
#2016-11-14|2129.47
#2016-11-15|2155.67
#2016-11-16|2157.27
#2016-11-17|2183.86
#2016-11-18|2208.83
#2016-11-21|2208.20
#2016-11-22|2211.47
#2016-11-23|2225.55
#2016-11-24|2231.17
#2016-11-25|2249.29
#2016-11-28|2214.41
#2016-11-29|2212.75
#2016-11-30|2205.74
#2016-12-01|2224.35
#2016-12-02|2200.10
#2016-12-05|2200.26
#2016-12-06|2208.92
#2016-12-07|2247.38
#2016-12-08|2271.56
#2016-12-09|2322.43
#2016-12-12|2283.45
#2016-12-13|2302.58
#2016-12-14|2332.16
#2016-12-15|2361.28
#2016-12-16|2368.27
#2016-12-19|2358.73
#2016-12-20|2369.67
#2016-12-21|2386.60
#2016-12-22|2400.48
#2016-12-23|2408.14
#2016-12-26|2408.14
#2016-12-27|2415.28
#2016-12-28|2420.93
#2016-12-29|2407.94
#2016-12-30|2403.21
#2017-01-02|2426.55
#2017-01-03|2423.17
#2017-01-04|2405.96
#2017-01-05|2395.94
#2017-01-06|2395.27
#2017-01-09|2367.82
#2017-01-10|2373.03
#2017-01-11|2399.87
#2017-01-12|2399.56
#2017-01-13|2428.62
#2017-01-16|2400.99
#2017-01-17|2392.70
#2017-01-18|2386.85
#2017-01-19|2377.51
#2017-01-20|2409.43
#2017-01-23|2392.01
#2017-01-24|2393.82
#2017-01-25|2417.88
#2017-01-26|2433.36
#2017-01-27|2442.14
#2017-01-30|2413.20
#2017-01-31|2390.27
#2017-02-01|2416.53
#2017-02-02|2410.61
#2017-02-03|2497.41
#2017-02-06|2472.69
#2017-02-07|2483.87
#2017-02-08|2493.40
#2017-02-09|2478.39
#2017-02-10|2485.35
#2017-02-13|2497.52
#2017-02-14|2494.36
#2017-02-15|2501.48
#2017-02-16|2496.06
#2017-02-17|2469.24
#2017-02-20|2484.87
#2017-02-21|2528.14
#2017-02-22|2514.32
#2017-02-23|2509.77
#2017-02-24|2489.99
#2017-02-27|2482.36
#2017-02-28|2498.86
#2017-03-01|2530.75
#2017-03-02|2539.64
#2017-03-03|2521.70
#2017-03-06|2526.17
#2017-03-07|2542.66
#2017-03-08|2534.32
#2017-03-09|2538.34
#2017-03-10|2523.10
#2017-03-13|2522.59
#2017-03-14|2518.07
#2017-03-15|2518.64
#2017-03-16|2527.81
#2017-03-17|2520.54
#2017-03-20|2523.69
#2017-03-21|2498.62
#2017-03-22|2477.52
#2017-03-23|2501.95
#2017-03-24|2501.14
#2017-03-27|2475.06
#2017-03-28|2517.04
#2017-03-29|2502.23
#2017-03-30|2514.19
#2017-03-31|2532.01
#2017-04-03|2554.92
#2017-04-04|2552.33
#2017-04-05|2551.82
#2017-04-06|2556.64
#2017-04-07|2575.89
#2017-04-10|2575.01
#2017-04-11|2570.64
#2017-04-12|2608.51
#2017-04-13|2612.14
#2017-04-14|2612.14
#2017-04-17|2614.44
#2017-04-18|2599.51
#2017-04-19|2609.88
#2017-04-20|2641.89
#2017-04-21|2660.31
#2017-04-24|2698.23
#2017-04-25|2725.47
#2017-04-26|2696.20
#2017-04-27|2725.97
#2017-04-28|2686.73
#2017-05-01|2684.32
#2017-05-02|2601.41
#2017-05-03|2597.75
#2017-05-04|2593.43
#2017-05-05|2615.31
#2017-05-08|2611.27
#2017-05-09|2657.34
#2017-05-10|2626.61
#2017-05-11|2636.80
#2017-05-12|2615.76
#2017-05-15|2630.98
#2017-05-16|2631.02
#2017-05-17|2569.83
#2017-05-18|2561.89
#2017-05-19|2576.41
#2017-05-22|2580.00
#2017-05-23|2595.23
#2017-05-24|2596.30
#2017-05-25|2597.15
#2017-05-26|2595.87
#2017-05-29|2582.69
#2017-05-30|2574.82
#2017-05-31|2569.92
#2017-06-01|2587.66
#2017-06-02|2621.29
#2017-06-05|2598.49
#2017-06-06|2607.53
#2017-06-07|2594.11
#2017-06-08|2569.71
#2017-06-09|2609.67
#2017-06-12|2620.36
#2017-06-13|2701.56
#2017-06-14|2715.28
#2017-06-15|2715.98
#2017-06-16|2732.69
#2017-06-19|2744.77
#2017-06-20|2747.12
#2017-06-21|2736.25
#2017-06-22|2737.55
#2017-06-23|2737.23
#2017-06-26|2725.69
#2017-06-27|2670.43
#2017-06-28|2656.64
#2017-06-29|2641.09
#2017-06-30|2636.95
#2017-07-03|2626.74
#2017-07-04|2616.31
#2017-07-05|2607.32
#2017-07-06|2564.19
#2017-07-07|2576.71
#2017-07-10|2559.67
#2017-07-11|2532.08
#2017-07-12|2551.04
#2017-07-13|2571.97
#2017-07-14|2573.29
#2017-07-17|2597.55
#2017-07-18|2571.45
#2017-07-19|2582.17
#2017-07-20|2520.87
#2017-07-21|2473.47
#2017-07-24|2466.44
#2017-07-25|2458.55
#2017-07-26|2483.00
#2017-07-27|2471.94
#2017-07-28|2461.45
#2017-07-31|2451.38
#2017-08-01|2472.88
#2017-08-02|2450.48
#2017-08-03|2450.78
#2017-08-04|2472.61
#2017-08-07|2470.18
#2017-08-08|2472.05
#2017-08-09|2452.23
#2017-08-10|2437.40
#2017-08-11|2408.11
#2017-08-14|2422.95
#2017-08-15|2427.14
#2017-08-16|2435.16
#2017-08-17|2407.66
#2017-08-18|2390.13
#2017-08-21|2394.73
#2017-08-22|2415.05
#2017-08-23|2417.14
#2017-08-24|2408.26
#2017-08-25|2420.29
#2017-08-28|2395.56
#2017-08-29|2367.22
#2017-08-30|2359.63
#2017-08-31|2345.54
#2017-09-01|2360.22
#2017-09-04|2349.93
#2017-09-05|2362.33
#2017-09-06|2364.82
#2017-09-07|2359.70
#2017-09-08|2360.52
#2017-09-11|2372.73
#2017-09-12|2387.52
#2017-09-13|2373.01
#2017-09-14|2400.73
#2017-09-15|2395.65
#2017-09-18|2395.85
#2017-09-19|2391.89
#2017-09-20|2390.67
#2017-09-21|2405.47
#2017-09-22|2432.05
#2017-09-25|2418.57
#2017-09-26|2445.55
#2017-09-27|2475.80
#2017-09-28|2515.20
#2017-09-29|2518.91
#2017-10-02|2511.46
#2017-10-03|2553.41
#2017-10-04|2554.06
#2017-10-05|2552.45
#2017-10-06|2533.55
#2017-10-09|2543.81
#2017-10-10|2523.58
#2017-10-11|2519.14
#2017-10-12|2518.79
#2017-10-13|2532.36
#2017-10-16|2519.82
#2017-10-17|2503.70
#2017-10-18|2528.34
#2017-10-19|2508.91
#2017-10-20|2531.99
#2017-10-23|2523.43
#2017-10-24|2537.39
#2017-10-25|2601.83
#2017-10-26|2517.86
#2017-10-27|2547.28
#2017-10-30|2547.51
#2017-10-31|2568.63
#2017-11-01|2611.17
#2017-11-02|2602.28
#2017-11-03|2623.10
#2017-11-06|2623.51
#2017-11-07|2605.86
#2017-11-08|2604.62
#2017-11-09|2544.92
#2017-11-10|2511.35
#2017-11-13|2488.13
#2017-11-14|2463.46
#2017-11-15|2441.45
#2017-11-16|2460.00
#2017-11-17|2434.31
#2017-11-20|2456.74
#2017-11-21|2475.55
#2017-11-22|2468.19
#2017-11-23|2469.88
#2017-11-24|2477.42
#2017-11-27|2410.89
#2017-11-28|2365.97
#2017-11-29|2363.54
#2017-11-30|2368.57
#2017-12-01|2364.58
#2017-12-04|2395.52
#2017-12-05|2392.77
#2017-12-06|2388.25
#2017-12-07|2379.70
#2017-12-08|2389.57
#2017-12-11|2398.32
#2017-12-12|2419.11
#2017-12-13|2414.22
#2017-12-14|2405.40
#2017-12-15|2403.11
#2017-12-18|2429.29
#2017-12-19|2431.03
#2017-12-20|2423.06
#2017-12-21|2456.91
#2017-12-22|2469.54
#2017-12-25|2469.54
#2017-12-26|2466.76
#2017-12-27|2479.30
#2017-12-28|2483.82
#2017-12-29|2476.62
#2018-01-01|2476.62
#2018-01-02|2497.01
#2018-01-03|2504.35
#2018-01-04|2538.19
#2018-01-05|2545.77
#2018-01-08|2568.18
#2018-01-09|2577.00
#2018-01-10|2553.39
#2018-01-11|2526.84
#2018-01-12|2532.84
#2018-01-15|2534.47
#2018-01-16|2540.61
#2018-01-17|2525.87
#2018-01-18|2554.22
#2018-01-19|2581.85
#2018-01-22|2580.60
#2018-01-23|2586.27
#2018-01-24|2573.53
#2018-01-25|2525.96
#2018-01-26|2548.40
#2018-01-29|2551.89
#2018-01-30|2517.76
#2018-01-31|2497.03
#2018-02-01|2499.21
#2018-02-02|2450.75
#2018-02-05|2342.80
#2018-02-06|2297.62
#2018-02-07|2345.05
#2018-02-08|2321.54
#2018-02-09|2264.04
#2018-02-12|2299.43
#2018-02-13|2271.86
#2018-02-14|2254.69
#2018-02-15|2282.58
#2018-02-16|2299.25
#2018-02-19|2303.42
#2018-02-20|2331.01
#2018-02-21|2333.07
#2018-02-22|2316.70
#2018-02-23|2300.20
#2018-02-26|2314.24
#2018-02-27|2306.61
#2018-02-28|2294.42
#2018-03-01|2269.47
#2018-03-02|2210.32
#2018-03-05|2247.06
#2018-03-06|2292.32
#2018-03-07|2297.23
#2018-03-08|2327.84
#2018-03-09|2309.27
#2018-03-12|2309.73
#2018-03-13|2297.65
#2018-03-14|2276.36
#2018-03-15|2295.14
#2018-03-16|2261.04
#2018-03-19|2230.34
#2018-03-20|2260.00
#2018-03-21|2261.71
#2018-03-22|2222.27
#2018-03-23|2235.53
#2018-03-26|2214.30
#2018-03-27|2235.39
#2018-03-28|2246.36
#2018-03-29|2274.40
#2018-03-30|2274.40
#2018-04-02|2273.18
#2018-04-03|2215.48
#2018-04-04|2176.64
#2018-04-05|2268.72
#2018-04-06|2273.85
#2018-04-09|2237.39
#2018-04-10|2284.15
#2018-04-11|2217.96
#2018-04-12|2237.26
#2018-04-13|2272.25
#2018-04-16|2262.70
#2018-04-17|2296.28
#2018-04-18|2355.90
#2018-04-19|2346.79
#2018-04-20|2357.47
#2018-04-23|2347.60
#2018-04-24|2442.34
#2018-04-25|2486.34
#2018-04-26|2530.00
#2018-04-27|2516.20
#2018-04-30|2570.92
#2018-05-01|2564.30
#2018-05-02|2588.78
#2018-05-03|2584.20
#2018-05-04|2598.45
#2018-05-07|2640.19
#2018-05-08|2653.83
#2018-05-09|2685.29
#2018-05-10|2687.94
#2018-05-11|2687.79
#2018-05-14|2679.76
#2018-05-15|2673.91
#2018-05-16|2718.28
#2018-05-17|2710.17
#2018-05-18|2723.13
#2018-05-21|2737.22
#2018-05-22|2717.97
#2018-05-23|2663.46
#2018-05-24|2663.60
#2018-05-25|2701.94
#2018-05-28|2696.41
#2018-05-29|2675.83
#2018-05-30|2669.96
#2018-05-31|2653.01
#2018-06-01|2674.09
#2018-06-04|2678.78
#2018-06-05|2689.04
#2018-06-06|2675.33
#2018-06-07|2731.59
#2018-06-08|2712.50
#2018-06-11|2725.76
#2018-06-12|2725.74
#2018-06-13|2720.88
#2018-06-14|2746.88
#2018-06-15|2675.54
#2018-06-18|2667.01
#2018-06-19|2618.60
#2018-06-20|2641.99
#2018-06-21|2596.25
#2018-06-22|2595.33
#2018-06-25|2555.46
#2018-06-26|2555.71
#2018-06-27|2587.82
#2018-06-28|2607.27
#2018-06-29|2660.06
#2018-07-02|2626.73
#2018-07-03|2660.00
#2018-07-04|2631.59
#2018-07-05|2631.74
#2018-07-06|2656.34
#2018-07-09|2691.11
#2018-07-10|2716.82
#2018-07-11|2677.16
#2018-07-12|2691.23
#2018-07-13|2686.31
#2018-07-16|2705.65
#2018-07-17|2726.98
#2018-07-18|2647.53
#2018-07-19|2631.90
#2018-07-20|2573.94
#2018-07-23|2590.28
#2018-07-24|2652.37
#2018-07-25|2642.00
#2018-07-26|2670.86
#2018-07-27|2674.10
#2018-07-30|2692.54
#2018-07-31|2687.33
#2018-08-01|2691.68
#2018-08-02|2672.90
#2018-08-03|2677.07
#2018-08-06|2680.55
#2018-08-07|2681.65
#2018-08-08|2679.30
#2018-08-09|2709.60
#2018-08-10|2669.18
#2018-08-13|2658.35
#2018-08-14|2656.20
#2018-08-15|2592.81
#2018-08-16|2613.90
#2018-08-17|2626.60
#2018-08-20|2645.09
#2018-08-21|2664.39
#2018-08-22|2672.40
#2018-08-23|2660.99
#2018-08-24|2654.29
#2018-08-27|2688.15
#2018-08-28|2709.97
#2018-08-29|2697.01
#2018-08-30|2698.58
#2018-08-31|2685.75
#2018-09-03|2709.47
#2018-09-04|2657.33
#2018-09-05|2611.50
#2018-09-06|2595.06
#2018-09-07|2609.93
#2018-09-10|2629.96
#2018-09-11|2631.16
#2018-09-12|2712.05
#2018-09-13|2714.90
#2018-09-14|2728.34
#2018-09-17|2765.93
#2018-09-18|2758.30
#2018-09-19|2781.15
#2018-09-20|2801.48
#2018-09-21|2808.24
#2018-09-24|2796.04
#2018-09-25|2754.21
#2018-09-26|2739.61
#2018-09-27|2764.30
#2018-09-28|2760.15
#2018-10-01|2756.23
#2018-10-02|2791.75
#2018-10-03|2815.05
#2018-10-04|2757.94
#2018-10-05|2732.49
#2018-10-08|2728.68
#2018-10-09|2744.04
#2018-10-10|2569.06
#2018-10-11|2508.07
#2018-10-12|2501.86
#2018-10-15|2494.80
#2018-10-16|2563.15
#2018-10-17|2547.34
#2018-10-18|2549.28
#2018-10-19|2474.60
#2018-10-22|2526.04
#2018-10-23|2420.47
#2018-10-24|2379.11
#2018-10-25|2335.91
#2018-10-26|2309.17
#2018-10-29|2365.57
#2018-10-30|2362.76
#2018-10-31|2444.98
#2018-11-01|2436.49
#2018-11-02|2495.43
#2018-11-05|2470.50
#2018-11-06|2470.73
#2018-11-07|2499.72
#2018-11-08|2498.27
#2018-11-09|2470.20
#2018-11-12|2431.76
#2018-11-13|2439.99
#2018-11-14|2418.14
#2018-11-15|2418.27
#2018-11-16|2418.14
#2018-11-19|2375.10
#2018-11-20|2331.86
#2018-11-21|2339.01
#2018-11-22|2311.42
#2018-11-23|2311.67
#2018-11-26|2349.18
#2018-11-27|2300.16
#2018-11-28|2290.25
#2018-11-29|2299.01
#2018-11-30|2331.88
#2018-12-03|2389.07
#2018-12-04|2337.69
#2018-12-05|2309.49
#2018-12-06|2244.98
#2018-12-07|2247.50
#2018-12-10|2183.94
#2018-12-11|2239.29
#2018-12-12|2254.24
#2018-12-13|2227.19
#2018-12-14|2226.71
#2018-12-17|2173.93
#2018-12-18|2154.22
#2018-12-19|2157.47
#2018-12-20|2129.02
#2018-12-21|2122.40
#2018-12-24|2117.02
#2018-12-25|2117.02
#2018-12-26|2111.13
#2018-12-27|2098.18
#2018-12-28|2125.68
#2018-12-31|2141.53
#2019-01-01|2141.53
#2019-01-02|2153.94
#2019-01-03|2133.63
#2019-01-04|2220.02
#2019-01-07|2230.14
#2019-01-08|2248.76
#2019-01-09|2281.34
#2019-01-10|2260.51
#2019-01-11|2265.93
#2019-01-14|2252.44
#2019-01-15|2301.58
#2019-01-16|2327.87
#2019-01-17|2317.08
#2019-01-18|2361.02
#2019-01-21|2369.65
#2019-01-22|2353.76
#2019-01-23|2346.78
#2019-01-24|2349.39
#2019-01-25|2393.17
#2019-01-28|2352.00
#2019-01-29|2397.59
#2019-01-30|2401.62
#2019-01-31|2345.01
#2019-02-01|2306.82
#2019-02-04|2299.81
#2019-02-05|2331.22
#2019-02-06|2331.55
#2019-02-07|2281.63
#2019-02-08|2286.60
#2019-02-11|2346.98
#2019-02-12|2340.69
#2019-02-13|2356.89
#2019-02-14|2352.07
#2019-02-15|2369.53
#2019-02-18|2414.24
#2019-02-19|2416.97
#2019-02-20|2447.87
#2019-02-21|2451.95
#2019-02-22|2460.45
#2019-02-25|2466.13
#2019-02-26|2489.54
#2019-02-27|2478.33
#2019-02-28|2460.03
#2019-03-01|2486.89
#2019-03-04|2478.54
#2019-03-05|2442.71
#2019-03-06|2431.71
#2019-03-07|2351.83
#2019-03-08|2337.02
#2019-03-11|2356.87
#2019-03-12|2341.48
#2019-03-13|2368.63
#2019-03-14|2389.73
#2019-03-15|2409.60
#2019-03-18|2404.49
#2019-03-19|2420.16
#2019-03-20|2401.84
#2019-03-21|2392.38
#2019-03-22|2323.24
#2019-03-25|2317.91
#2019-03-26|2324.12
#2019-03-27|2354.67
#2019-03-28|2352.46
#2019-03-29|2391.72
#2019-04-01|2469.11
#2019-04-02|2482.60
#2019-04-03|2523.35
#2019-04-04|2520.60
#2019-04-05|2561.21
#2019-04-08|2530.55
#2019-04-09|2509.53
#2019-04-10|2519.99
#2019-04-11|2528.98
#2019-04-12|2538.57
#2019-04-15|2554.22
#2019-04-16|2564.45
#2019-04-17|2579.44
#2019-04-18|2595.74
#2019-04-19|2595.74
#2019-04-22|2593.27
#2019-04-23|2598.04
#2019-04-24|2594.92
#2019-04-25|2567.58
#2019-04-26|2566.66
#2019-04-29|2462.09
#2019-04-30|2486.85
#2019-05-01|2483.22
#2019-05-02|2431.49
#2019-05-03|2435.13
#2019-05-06|2399.13
#2019-05-07|2402.59
#2019-05-08|2414.74
#2019-05-09|2397.33
#2019-05-10|2437.97
#2019-05-13|2372.78
#2019-05-14|2388.07
#2019-05-15|2413.59
#2019-05-16|2435.30
#2019-05-17|2451.63
#2019-05-20|2395.23
#2019-05-21|2437.82
#2019-05-22|2476.76
#2019-05-23|2432.32
#2019-05-24|2469.10
#2019-05-27|2464.31
#2019-05-28|2448.38
#2019-05-29|2413.40
#2019-05-30|2420.06
#2019-05-31|2383.45
#2019-06-03|2365.00
#2019-06-04|2426.04
#2019-06-05|2407.16
#2019-06-06|2400.08
#2019-06-07|2425.38
#2019-06-10|2449.22
#2019-06-11|2499.48
#2019-06-12|2481.52
#2019-06-13|2513.84
#2019-06-14|2505.59
#2019-06-17|2497.10
#2019-06-18|2542.41
#2019-06-19|2527.81
#2019-06-20|2533.40
#2019-06-21|2536.06
#2019-06-24|2510.04
#2019-06-25|2531.77
#2019-06-26|2553.02
#2019-06-27|2557.36
#2019-06-28|2569.11
#2019-07-01|2593.80
#2019-07-02|2629.25
#2019-07-03|2654.55
#2019-07-04|2662.06
#2019-07-05|2636.56
#2019-07-08|2662.56
#2019-07-09|2575.95
#2019-07-10|2564.44
#2019-07-11|2540.17
#2019-07-12|2573.74
#2019-07-15|2585.37
#2019-07-16|2587.89
#2019-07-17|2580.32
#2019-07-18|2445.01
#2019-07-19|2543.79
#2019-07-22|2574.95
#2019-07-23|2592.73
#2019-07-24|2626.29
#2019-07-25|2617.53
#2019-07-26|2605.61
#2019-07-29|2608.97
#2019-07-30|2561.37
#2019-07-31|2569.59
#2019-08-01|2575.47
#2019-08-02|2513.74
#2019-08-05|2452.32
#2019-08-06|2445.22
#2019-08-07|2417.85
#2019-08-08|2467.39
#2019-08-09|2458.49
#2019-08-12|2414.51
#2019-08-13|2406.03
#2019-08-14|2351.39
#2019-08-15|2315.77
#2019-08-16|2357.34
#2019-08-19|2410.66
#2019-08-20|2417.57
#2019-08-21|2450.65
#2019-08-22|2431.02
#2019-08-23|2418.07
#2019-08-26|2380.43
#2019-08-27|2380.99
#2019-08-28|2356.22
#2019-08-29|2415.93
#2019-08-30|2473.22
#2019-09-02|2434.94
#2019-09-03|2454.28
#2019-09-04|2506.36
#2019-09-05|2547.04
#2019-09-06|2563.26
#2019-09-09|2590.54
#2019-09-10|2606.81
#2019-09-11|2634.12
#2019-09-12|2646.77
#2019-09-13|2683.64
#2019-09-16|2657.82
#2019-09-17|2608.89
#2019-09-18|2601.28
#2019-09-19|2592.19
#2019-09-20|2584.42
#2019-09-23|2540.03
#2019-09-24|2533.76
#2019-09-25|2501.24
#2019-09-26|2552.29
#2019-09-27|2567.43
#2019-09-30|2578.87
#2019-10-01|2533.77
#2019-10-02|2499.09
#2019-10-03|2499.77
#2019-10-04|2528.37
#2019-10-07|2536.18
#2019-10-08|2526.92
#2019-10-09|2538.07
#2019-10-10|2596.34
#2019-10-11|2616.64
#2019-10-14|2623.87
#2019-10-15|2649.19
#2019-10-16|2676.12
#2019-10-17|2664.52
#2019-10-18|2665.16
#2019-10-21|2702.60
#2019-10-22|2675.95
#2019-10-23|2707.66
#2019-10-24|2830.75
#2019-10-25|2849.75
#2019-10-28|2850.38
#2019-10-29|2830.55
#2019-10-30|2846.65
#2019-10-31|2800.39
#2019-11-01|2813.34
#2019-11-04|2839.46
#2019-11-05|2875.15
#2019-11-06|2877.40
#2019-11-07|2889.26
#2019-11-08|2882.48
#2019-11-11|2864.13
#2019-11-12|2872.56
#2019-11-13|2885.80
#2019-11-14|2889.56
#2019-11-15|2918.65
#2019-11-18|2881.11
#2019-11-19|2878.46
#2019-11-20|2861.74
#2019-11-21|2863.99
#2019-11-22|2878.40
#2019-11-25|2886.85
#2019-11-26|2890.52
#2019-11-27|2846.54
#2019-11-28|2853.75
#2019-11-29|2843.67
#2019-12-02|2834.00
#2019-12-03|2793.34
#2019-12-04|2858.55
#2019-12-05|2877.84
#2019-12-06|2912.78
#2019-12-09|2939.47
#2019-12-10|2912.23
#2019-12-11|2851.21
#2019-12-12|2870.13
#2019-12-13|2902.46
#2019-12-16|2908.18
#2019-12-17|2895.56
#2019-12-18|2878.70
#2019-12-19|2853.49
#2019-12-20|2870.88
#2019-12-23|2877.51
#2019-12-24|2879.16
#2019-12-25|2879.16
#2019-12-26|2877.50
#2019-12-27|2884.32
#2019-12-30|2873.68
#2019-12-31|2863.63
#2020-01-01|2863.63
#2020-01-02|2917.44
#2020-01-03|2872.00
#2020-01-06|2863.94
#2020-01-07|2865.79
#2020-01-08|2859.01
#2020-01-09|2864.28
#2020-01-10|2858.45
#2020-01-13|2852.51
#2020-01-14|2849.16
#2020-01-15|2818.41
#2020-01-16|2857.61
#2020-01-17|2852.50
#2020-01-20|2882.68
#2020-01-21|2860.79
#2020-01-22|2887.24
#2020-01-23|2850.36
#2020-01-24|2904.93
#2020-01-27|2807.73
#2020-01-28|2858.09
#2020-01-29|2862.23
#2020-01-30|2707.71
#2020-01-31|2786.19
#2020-02-03|2749.77
#2020-02-04|2798.19
#2020-02-05|2812.63
#2020-02-06|2784.38
#2020-02-07|2772.54
#2020-02-10|2783.54
#2020-02-11|2739.95
#2020-02-12|2725.80
#2020-02-13|2713.87
#2020-02-14|2704.02
#2020-02-17|2706.47
#2020-02-18|2638.91
#2020-02-19|2696.70
#2020-02-20|2710.26
#2020-02-21|2670.78
#2020-02-24|2557.32
#2020-02-25|2517.53
#2020-02-26|2498.29
#2020-02-27|2391.02
#2020-02-28|2317.89
#2020-03-02|2294.85
#2020-03-03|2381.42
#2020-03-04|2359.25
#2020-03-05|2297.03
#2020-03-06|2242.37
#2020-03-09|2057.50
#2020-03-10|2024.54
#2020-03-11|1989.96
#2020-03-12|1763.65
#2020-03-13|1776.47
#2020-03-16|1671.46
#2020-03-17|1630.42
#2020-03-18|1505.17
#2020-03-19|1538.14
#2020-03-20|1658.15
#2020-03-23|1587.00
#2020-03-24|1727.06
#2020-03-25|1766.80
#2020-03-26|1833.67
#2020-03-27|1790.03
#2020-03-30|1762.77
#2020-03-31|1858.90
#2020-04-01|1785.36
#2020-04-02|1811.80
#2020-04-03|1839.13
#2020-04-06|1901.94
#2020-04-07|1956.39
#2020-04-08|1946.72
#2020-04-09|1983.25
#2020-04-10|1983.25
#2020-04-13|1982.17
#2020-04-14|1971.66
#2020-04-15|1877.73
#2020-04-16|1864.51
#2020-04-17|1962.89
#2020-04-20|1976.06
#2020-04-21|1892.65
#2020-04-22|1916.10
#2020-04-23|1981.77
#2020-04-24|1944.92
#2020-04-27|1983.09
#2020-04-28|2186.87
#2020-04-29|2302.78
#2020-04-30|2251.86
#2020-05-01|2239.97
#2020-05-04|2123.07
#2020-05-05|2171.17
#2020-05-06|2160.31
#2020-05-07|2188.68
#2020-05-08|2221.77
#2020-05-11|2237.76
#2020-05-12|2241.12
#2020-05-13|2169.95
#2020-05-14|2107.73
#2020-05-15|2122.18
#2020-05-18|2214.21
#2020-05-19|2236.72
#2020-05-20|2233.29
#2020-05-21|2231.39
#2020-05-22|2246.26
#2020-05-25|2253.37
#2020-05-26|2314.41
#2020-05-27|2402.62
#2020-05-28|2415.34
#2020-05-29|2348.98
#2020-06-01|2369.07
#2020-06-02|2438.43
#2020-06-03|2477.78
#2020-06-04|2494.72
#2020-06-05|2593.70
#2020-06-08|2600.61
#2020-06-09|2542.19
#2020-06-10|2482.68
#2020-06-11|2385.43
#2020-06-12|2400.18
#2020-06-15|2363.83
#2020-06-16|2437.56
#2020-06-17|2424.13
#2020-06-18|2414.81
#2020-06-19|2413.11
#2020-06-22|2359.24
#2020-06-23|2410.03
#2020-06-24|2331.80
#2020-06-25|2336.37
#2020-06-26|2334.86
#2020-06-29|2323.82
#2020-06-30|2329.66
#2020-07-01|2347.40
#2020-07-02|2368.30
#2020-07-03|2344.13
#2020-07-06|2408.54
#2020-07-07|2416.37
#2020-07-08|2394.43
#2020-07-09|2371.99
#2020-07-10|2376.26
#2020-07-13|2410.43
#2020-07-14|2400.38
#2020-07-15|2432.55
#2020-07-16|2448.63
#2020-07-17|2410.43
#2020-07-20|2398.37
#2020-07-21|2392.34
#2020-07-22|2360.17
#2020-07-23|2390.33
#2020-07-24|2398.37
#2020-07-27|2378.27
#2020-07-28|2346.10
#2020-07-29|2336.05
#2020-07-30|2275.74
#2020-07-31|2269.71
#2020-08-03|2293.83
#2020-08-04|2315.94
#2020-08-05|2307.90
#2020-08-06|2301.87
#2020-08-07|2309.91
#2020-08-10|2315.94
#2020-08-11|2330.02
#2020-08-12|2398.37
#2020-08-13|2382.29
#2020-08-14|2376.26
#2020-08-17|2386.31
#2020-08-18|2352.13
#2020-08-19|2332.03
#2020-08-20|2299.86
#2020-08-21|2315.94
#2020-08-24|2376.26
#2020-08-25|2360.17
#2020-08-26|2340.07
#2020-08-27|2364.19
#2020-08-28|2338.06
#2020-08-31|2328.01
#2020-09-01|2334.04
#2020-09-02|2330.02
#2020-09-03|2291.82
#2020-09-04|2221.46
#2020-09-07|2257.64
#2020-09-08|2225.48
#2020-09-09|2285.79
#2020-09-10|2301.87
#2020-09-11|2340.07
#2020-09-14|2342.08
#2020-09-15|2358.16
#2020-09-16|2352.13
#2020-09-17|2321.98
#2020-09-18|2283.78
#2020-09-21|2173.21
#2020-09-22|2175.22
#2020-09-23|2183.26
#2020-09-24|2161.15
#2020-09-25|2201.35
#2020-09-28|2229.50
#2020-09-29|2205.37
#2020-09-30|2185.27
#2020-10-01|2185.27
#2020-10-02|2169.19
#2020-10-05|2227.49
#2020-10-06|2227.49
#2020-10-07|2191.30
#2020-10-08|2193.31
#2020-10-09|2336.05
#2020-10-12|2408.42
#2020-10-13|2376.26
#2020-10-14|2384.30
#2020-10-15|2348.11
#2020-10-16|2404.40
#2020-10-19|2428.53
#2020-10-20|2382.29
#2020-10-21|2360.17
#2020-10-22|2334.04
#2020-10-23|2368.21
#2020-10-26|2360.17
#2020-10-27|2313.93
#2020-10-28|2177.23
#2020-10-29|2199.93
#2020-10-30|2189.61
#2020-11-02|2183.42
#2020-11-03|2204.06
#2020-11-04|2210.25
#2020-11-05|2218.50
#2020-11-06|2220.57
#2020-11-09|2319.63
#2020-11-10|2329.94
#2020-11-11|2305.18
#2020-11-12|2265.97
#2020-11-13|2307.24
#2020-11-16|2344.39
#2020-11-17|2373.28
#2020-11-18|2385.67
#2020-11-19|2369.16
#2020-11-20|2414.56
#2020-11-23|2528.06
#2020-11-24|2523.93
#2020-11-25|2528.06
#2020-11-26|2536.32
#2020-11-27|2552.83
#2020-11-30|2486.79
#2020-12-01|2534.25
#2020-12-02|2538.38
#2020-12-03|2530.13
#2020-12-04|2565.21
#2020-12-07|2604.42
#2020-12-08|2620.93
#2020-12-09|2635.38
#2020-12-10|2614.74
#2020-12-11|2556.95
#2020-12-14|2526.00
#2020-12-15|2523.93
#2020-12-16|2569.34
#2020-12-17|2556.95
#2020-12-18|2594.10
#2020-12-21|2565.21
#2020-12-22|2581.72
#2020-12-23|2625.06
#2020-12-24|2625.06
#2020-12-25|2625.06
#2020-12-28|2664.27
#2020-12-29|2703.48
#2020-12-30|2670.46
#2020-12-31|2670.46
#2021-01-01|2670.46
#2021-01-04|2676.65
#2021-01-05|2643.63
#2021-01-06|2643.63
#2021-01-07|2711.73
#2021-01-08|2705.54
#2021-01-11|2693.16
#2021-01-12|2965.57
#2021-01-13|2850.00
#2021-01-14|2876.83
#2021-01-15|2880.96
#2021-01-18|2916.04
#2021-01-19|2901.60
#2021-01-20|2930.49
#2021-01-21|2969.70
#2021-01-22|2928.42
#2021-01-25|2944.93
#2021-01-26|2905.72
#2021-01-27|2911.92
#2021-01-28|2856.19
#2021-01-29|2883.02
#2021-02-01|2895.41
#2021-02-02|2928.42
#2021-02-03|2992.40
#2021-02-04|2928.42
#2021-02-05|2883.02
#2021-02-08|2907.79
#2021-02-09|2901.60
#2021-02-10|2913.98
#2021-02-11|2909.85
#2021-02-12|2868.58
#2021-02-15|2893.34
#2021-02-16|2866.51
#2021-02-17|2839.68
#2021-02-18|2827.30
#2021-02-19|2821.11
#2021-02-22|2808.73
#2021-02-23|2788.09
#2021-02-24|2839.68
#2021-02-25|2823.17
#2021-02-26|2759.20
#2021-03-01|2823.17
#2021-03-02|2833.49
#2021-03-03|2847.94
#2021-03-04|2767.45
#2021-03-05|2748.88
#2021-03-08|2771.58
#2021-03-09|2771.58
#2021-03-10|2775.71
#2021-03-11|2862.39
#2021-03-12|2812.86
#2021-03-15|2792.22
#2021-03-16|2744.75
#2021-03-17|2732.37
#2021-03-18|2761.26
#2021-03-19|2790.16
#2021-03-22|2792.22
#2021-03-23|2773.65
#2021-03-24|2792.22
#2021-03-25|2814.92
#2021-03-26|2808.59
#2021-03-29|2814.92
#2021-03-30|2804.38
#2021-03-31|2760.10
#2021-04-01|2779.07
#2021-04-02|2779.07
#2021-04-05|2779.07
#2021-04-06|2829.68
#2021-04-07|2838.11
#2021-04-08|2829.68
#2021-04-09|2867.63
#2021-04-12|2865.53
#2021-04-13|2882.39
#2021-04-14|2876.07
#2021-04-15|2937.22
#2021-04-16|2998.36
#2021-04-19|3027.88
#2021-04-20|2958.30
#2021-04-21|3000.47
#2021-04-22|2998.36
#2021-04-23|3019.45
#2021-04-26|3086.92
#2021-04-27|2808.59
#2021-04-28|2890.83
#2021-04-29|2812.81
#2021-04-30|2865.53
#2021-05-03|2844.44
#2021-05-04|2833.90
#2021-05-05|2918.24
#2021-05-06|2922.46
#2021-05-07|2899.26
#2021-05-10|2941.43
#2021-05-11|2873.96
#2021-05-12|2857.09
#2021-05-13|2857.09
#2021-05-14|2844.44
#2021-05-17|2857.09
#2021-05-18|2876.07
#2021-05-19|2825.46
#2021-05-20|2854.98
#2021-05-21|2861.31
#2021-05-24|2842.33
#2021-05-25|2857.09
#2021-05-26|2833.90
#2021-05-27|2854.98
#2021-05-28|2840.22
#2021-05-31|2806.49
#2021-06-01|2844.44
#2021-06-02|2838.11
#2021-06-03|2867.63
#2021-06-04|2869.74
#2021-06-07|2876.07
#2021-06-08|2850.77
#2021-06-09|2861.31
#2021-06-10|2825.46
#2021-06-11|2846.55
#2021-06-14|2812.81
#2021-06-15|2825.46
#2021-06-16|2846.55
#2021-06-17|2793.83
#2021-06-18|2781.18
#2021-06-21|2789.62
#2021-06-22|2779.07
#2021-06-23|2776.97
#2021-06-24|2762.21
#2021-06-25|2762.21
#2021-06-28|2755.88
#2021-06-29|2795.94
#2021-06-30|2800.16
#2021-07-01|2798.05
#2021-07-02|2827.57
#2021-07-05|2865.53
#2021-07-06|2821.25
#2021-07-07|2861.31
#2021-07-08|2814.92
#2021-07-09|2861.31
#2021-07-12|2867.63
#2021-07-13|2857.09
#2021-07-14|2838.11
#2021-07-15|2836.01
#2021-07-16|2981.50
#2021-07-19|2890.83
#2021-07-20|2907.70
#2021-07-21|2897.15
#2021-07-22|2903.48
#2021-07-23|2992.04
#2021-07-26|2994.15
#2021-07-27|2994.15
#2021-07-28|2996.26
#2021-07-29|3017.34
#2021-07-30|2994.15
#2021-08-02|2996.26
#2021-08-03|3013.12
#2021-08-04|3029.99
#2021-08-05|3004.69
#2021-08-06|3036.32
#2021-08-09|3019.45
#2021-08-10|3034.21
#2021-08-11|3025.78
#2021-08-12|3011.02
#2021-08-13|3046.86
#2021-08-16|3023.67
#2021-08-17|3025.78
#2021-08-18|3019.45
#2021-08-19|2958.30
#2021-08-20|2949.87
#2021-08-23|2977.28
#2021-08-24|2985.71
#2021-08-25|3002.58
#2021-08-26|2998.36
#2021-08-27|3004.69
#2021-08-30|3027.88
#2021-08-31|3013.12
#2021-09-01|3019.45
#2021-09-02|3044.75
#2021-09-03|3044.75
#2021-09-06|3067.95
#2021-09-07|3061.62
#2021-09-08|3021.56
#2021-09-09|3006.80
#2021-09-10|2981.50
#2021-09-13|2970.95
#2021-09-14|2941.43
#2021-09-15|2920.35
#2021-09-16|2922.46
#2021-09-17|2882.39
#2021-09-20|2836.01
#2021-09-21|2817.03
#2021-09-22|2857.09
#2021-09-23|2892.94
#2021-09-24|2857.09
#2021-09-27|2844.44
#2021-09-28|2804.38
#2021-09-29|2781.18
#2021-09-30|2808.59
#2021-10-01|2787.51
#2021-10-04|2829.68
#2021-10-05|2825.46
#2021-10-06|2783.29
#2021-10-07|2814.92
#2021-10-08|2836.01
#2021-10-11|2840.22
#2021-10-12|2833.90
#2021-10-13|2829.68
#2021-10-14|2873.96
#2021-10-15|2897.15
#2021-10-18|2861.31
#2021-10-19|2863.42
#2021-10-20|2865.53
#2021-10-21|2838.11
#2021-10-22|2852.87
#2021-10-25|2899.26
#2021-10-26|2951.98
#2021-10-27|2981.50
#2021-10-28|2888.93
#2021-10-29|2856.64
#2021-11-01|2876.01
#2021-11-02|2830.81
#2021-11-03|2869.56
#2021-11-04|2865.25
#2021-11-05|2912.61
#2021-11-08|2899.69
#2021-11-09|2869.56
#2021-11-10|2906.15
#2021-11-11|2931.98
#2021-11-12|2936.29
#2021-11-15|2925.53
#2021-11-16|2940.59
#2021-11-17|2972.88
#2021-11-18|2951.36
#2021-11-19|2921.22
#2021-11-22|2959.97
#2021-11-23|2929.83
#2021-11-24|2897.54
#2021-11-25|2914.76
#2021-11-26|2850.18
#2021-11-29|2858.79
#2021-11-30|2826.50
#2021-12-01|2882.47
#2021-12-02|2876.01
#2021-12-03|2850.18
#2021-12-06|2850.18
#2021-12-07|2910.46
#2021-12-08|2906.15
#2021-12-09|2878.17
#2021-12-10|2886.78
#2021-12-13|2873.86
#2021-12-14|2826.50
#2021-12-15|2841.57
#2021-12-16|2867.40
#2021-12-17|2878.17
#2021-12-20|2807.13
#2021-12-21|2826.50
#2021-12-22|2815.74
#2021-12-23|2828.65
#2021-12-24|2828.65
#2021-12-27|2884.62
#2021-12-28|2884.62
#2021-12-29|2869.56
#2021-12-30|2869.56
#2021-12-31|2869.56
#2022-01-03|2901.85
#2022-01-04|2931.98
#2022-01-05|2951.36
#2022-01-06|2951.36
#2022-01-07|2934.14
#2022-01-10|2897.54
#2022-01-11|2919.07
#2022-01-12|2929.83
#2022-01-13|2964.27
#2022-01-14|2944.90
#2022-01-17|2940.59
#2022-01-18|2923.37
#2022-01-19|2951.36
#2022-01-20|2947.05
#2022-01-21|2886.78
#2022-01-24|2764.07
#2022-01-25|2839.42
#2022-01-26|2839.42
#2022-01-27|2897.54
#2022-01-28|2878.17
#2022-01-31|2798.52
#2022-02-01|2860.94
#2022-02-02|2893.23
#2022-02-03|2871.71
#2022-02-04|2858.79
#2022-02-07|2882.47
#2022-02-08|2826.50
#2022-02-09|2841.57
#2022-02-10|2886.78
#2022-02-11|2753.31
#2022-02-14|2581.09
#2022-02-15|2604.77
#2022-02-16|2647.83
#2022-02-17|2611.23
#2022-02-18|2611.23
#2022-02-21|2553.11
#2022-02-22|2561.72
#2022-02-23|2553.11
#2022-02-24|2479.92
#2022-02-25|2570.33
#2022-02-28|2550.95
#2022-03-01|2477.76
#2022-03-02|2510.05
#2022-03-03|2497.14
#2022-03-04|2432.56
#2022-03-07|2352.91
#2022-03-08|2374.43
#2022-03-09|2436.86
#2022-03-10|2436.86
#2022-03-11|2469.15
#2022-03-14|2546.65
#2022-03-15|2510.05
#2022-03-16|2604.77
#2022-03-17|2591.86
#2022-03-18|2609.08
#2022-03-21|2628.45
#2022-03-22|2621.99
#2022-03-23|2617.69
#2022-03-24|2591.86
#2022-03-25|2591.86
#2022-03-28|2583.03
#2022-03-29|2653.62
#2022-03-30|2627.15
#2022-03-31|2618.33
#2022-04-01|2631.56
#2022-04-04|2627.15
#2022-04-05|2638.18
#2022-04-06|2611.71
#2022-04-07|2635.97
#2022-04-08|2658.03
#2022-04-11|2618.33
#2022-04-12|2598.47
#2022-04-13|2631.56
#2022-04-14|2647.00
#2022-04-15|2647.00
#2022-04-18|2647.00
#2022-04-19|2624.94
#2022-04-20|2624.94
#2022-04-21|2653.62
#2022-04-22|2644.80
#2022-04-25|2624.94
#2022-04-26|2629.36
#2022-04-27|2684.50
#2022-04-28|2748.47
#2022-04-29|2757.29
#2022-05-02|2777.15
#2022-05-03|2763.91
#2022-05-04|2794.79
#2022-05-05|2744.06
#2022-05-06|2691.12
#2022-05-09|2609.50
#2022-05-10|2631.56
#2022-05-11|2622.74
#2022-05-12|2611.71
#2022-05-13|2675.68
#2022-05-16|2693.32
#2022-05-17|2746.26
#2022-05-18|2746.26
#2022-05-19|2706.56
#2022-05-20|2724.21
#2022-05-23|2770.53
#2022-05-24|2733.03
#2022-05-25|2735.24
#2022-05-26|2735.24
#2022-05-27|2788.18
#2022-05-30|2808.03
#2022-05-31|2805.82
#2022-06-01|2772.73
#2022-06-02|2825.67
#2022-06-03|2838.91
#2022-06-06|2867.59
#2022-06-07|2854.35
#2022-06-08|2909.50
#2022-06-09|2907.29
#2022-06-10|2869.79
#2022-06-13|2702.15
#2022-06-14|2675.68
#2022-06-15|2719.79
#2022-06-16|2602.89
#2022-06-17|2556.56
#2022-06-20|2611.71
#2022-06-21|2618.33
#2022-06-22|2609.50
#2022-06-23|2543.33
#2022-06-24|2543.33
#2022-06-27|2627.15
#2022-06-28|2642.59
#2022-06-29|2609.50
#2022-06-30|2572.00
#2022-07-01|2585.24
#2022-07-04|2596.27
#2022-07-05|2536.71
#2022-07-06|2552.15
#2022-07-07|2585.24
#2022-07-08|2589.65
#2022-07-11|2545.53
#2022-07-12|2538.92
#2022-07-13|2525.68
#2022-07-14|2492.59
#2022-07-15|2693.32
#2022-07-18|2682.30
#2022-07-19|2733.03
#2022-07-20|2702.15
#2022-07-21|2704.35
#2022-07-22|2684.50
#2022-07-25|2686.71
#2022-07-26|2673.47
#2022-07-27|2682.30
#2022-07-28|2719.79
#2022-07-29|2735.24
#2022-08-01|2719.79
#2022-08-02|2688.91
#2022-08-03|2691.12
#2022-08-04|2704.35
#2022-08-05|2673.47
#2022-08-08|2706.56
#2022-08-09|2677.88
#2022-08-10|2761.71
#2022-08-11|2768.32
#2022-08-12|2808.03
#2022-08-15|2790.38
#2022-08-16|2801.41
#2022-08-17|2757.29
#2022-08-18|2801.41
#2022-08-19|2814.65
#2022-08-22|2710.97
#2022-08-23|2702.15
#2022-08-24|2695.53
#2022-08-25|2717.59
#2022-08-26|2673.47
#2022-08-29|2671.27
#2022-08-30|2644.80
#2022-08-31|2647.00
#2022-09-01|2596.27
#2022-09-02|2638.18
#2022-09-05|2600.68
#2022-09-06|2620.53
#2022-09-07|2646.40
#2022-09-08|2630.37
#2022-09-09|2654.97
#2022-09-12|2685.10
#2022-09-13|2660.21
#2022-09-14|2615.47
#2022-09-15|2601.79
#2022-09-16|2642.53
#2022-09-19|2614.11
#2022-09-20|2585.77
#2022-09-21|2630.21
#2022-09-22|2629.55
#2022-09-23|2550.62
#2022-09-26|2520.39
#2022-09-27|2470.77
#2022-09-28|2507.45
#2022-09-29|2450.22
#2022-09-30|2502.31
#2022-10-03|2573.52
#2022-10-04|2637.93
#2022-10-05|2609.15
#2022-10-06|2579.99
#2022-10-07|2521.15
#2022-10-10|2529.49
#2022-10-11|2522.26
#2022-10-12|2530.04
#2022-10-13|2559.40
#2022-10-14|2590.27
#2022-10-17|2591.71
#2022-10-18|2636.29
#2022-10-19|2662.55
#2022-10-20|2631.67
#2022-10-21|2557.82
#2022-10-24|2640.84
#2022-10-25|3003.14
#2022-10-26|3093.93
#2022-10-27|3100.52
#2022-10-28|3033.59
#2022-10-31|3004.83
#2022-11-01|2986.99
#2022-11-02|3007.17
#2022-11-03|3044.82
#2022-11-04|3128.67
#2022-11-07|3132.14
#2022-11-08|3173.17
#2022-11-09|3190.85
#2022-11-10|3280.12
#2022-11-11|3207.54
#2022-11-14|3242.43
#2022-11-15|3184.65
#2022-11-16|3163.29
#2022-11-17|3119.97
#2022-11-18|3155.76
#2022-11-21|3125.08
#2022-11-22|3155.98
#2022-11-23|3148.68
#2022-11-24|3140.00
#2022-11-25|3147.54
#2022-11-28|3127.38
#2022-11-29|3133.38
#2022-11-30|3117.51
#2022-12-01|3224.75
#2022-12-02|3232.91
#2022-12-05|3179.16
#2022-12-06|3179.10
#2022-12-07|3177.47
#2022-12-08|3196.13
#2022-12-09|3227.29
#2022-12-12|3221.36
#2022-12-13|3277.00
#2022-12-14|3306.59
#2022-12-15|3231.22
#2022-12-16|3278.00
#2022-12-19|3275.60
#2022-12-20|3319.47
#2022-12-21|3324.57
#2022-12-22|3291.71
#2022-12-23|3310.24
#2022-12-26|3310.24
#2022-12-27|3280.09
#2022-12-28|3267.46
#2022-12-29|3250.07
#2022-12-30|3217.29
#2023-01-02|3254.44
#2023-01-03|3276.77
#2023-01-04|3340.21
#2023-01-05|3360.30
#2023-01-06|3360.43
#2023-01-09|3402.15
#2023-01-10|3394.16
#2023-01-11|3389.59
#2023-01-12|3409.47
#2023-01-13|3351.54
#2023-01-16|3261.61
#2023-01-17|3294.64
#2023-01-18|3326.29
#2023-01-19|3277.02
#2023-01-20|3267.79
#2023-01-23|3240.41
#2023-01-24|3259.10
#2023-01-25|3263.47
#2023-01-26|3295.97
#2023-01-27|3366.23
#2023-01-30|3347.78
#2023-01-31|3342.96
#2023-02-01|3345.93
#2023-02-02|3432.25
#2023-02-03|3514.47
#2023-02-06|3485.71
#2023-02-07|3526.16
#2023-02-08|3525.93
#2023-02-09|3528.90
#2023-02-10|3920.89
#2023-02-13|3736.64
#2023-02-14|3854.41
#2023-02-15|3844.33
#2023-02-16|3803.25
#2023-02-17|3840.09
#2023-02-20|3859.99
#2023-02-21|3905.81
#2023-02-22|3939.71
#2023-02-23|3970.08
#2023-02-24|3955.58
#2023-02-27|3997.48
#2023-02-28|4060.98
#2023-03-01|3657.63
#2023-03-02|3728.18
#2023-03-03|3798.12
#2023-03-06|3769.69
#2023-03-07|3729.51
#2023-03-08|3747.38
#2023-03-09|3786.55
#2023-03-10|3688.33
#2023-03-13|3556.57
#2023-03-14|3587.65
#2023-03-15|3503.46
#2023-03-16|3545.33
#2023-03-17|3511.84
#2023-03-20|3595.07
#2023-03-21|3614.70
#2023-03-22|3599.38
#2023-03-23|3602.43
#2023-03-24|3554.76
#2023-03-27|3611.83
#2023-03-28|3603.70
#2023-03-29|3682.71
#2023-03-30|3735.42
#2023-03-31|3704.72
#2023-04-03|3745.56
#2023-04-04|3776.87
#2023-04-05|3735.60
#2023-04-06|3737.80
#2023-04-07|3737.80
#2023-04-10|3737.65
#2023-04-11|3760.24
#2023-04-12|3720.30
#2023-04-13|3734.97
#2023-04-14|3890.22
#2023-04-17|3846.25
#2023-04-18|3868.74
#2023-04-19|3857.31
#2023-04-20|3827.62
#2023-04-21|3786.49
#2023-04-24|3794.52
#2023-04-25|3565.15
#2023-04-26|3549.72
#2023-04-27|3592.65
#2023-04-28|3626.90
#2023-05-01|3626.87
#2023-05-02|3533.26
#2023-05-03|3567.43
#2023-05-04|3552.11
#2023-05-05|3602.81
#2023-05-08|3578.27
#2023-05-09|3623.03
#2023-05-10|3586.46
#2023-05-11|3544.08
#2023-05-12|3554.33
#2023-05-15|3531.75
#2023-05-16|3482.77
#2023-05-17|3450.27
#2023-05-18|3450.02
#2023-05-19|3517.80
#2023-05-22|3619.33
#2023-05-23|3548.40
#2023-05-24|3490.07
#2023-05-25|3415.49
#2023-05-26|3436.73
#2023-05-29|3435.52
#2023-05-30|3456.73
#2023-05-31|3391.43
#2023-06-01|3411.13
#2023-06-02|3501.15
#2023-06-05|3488.30
#2023-06-06|3515.42
#2023-06-07|3512.93
#2023-06-08|3503.84
#2023-06-09|3507.83
#2023-06-12|3532.81
#2023-06-13|3639.39
#2023-06-14|3741.87
#2023-06-15|3698.15
#2023-06-16|3648.79
#2023-06-19|3529.61
#2023-06-20|3477.45
#2023-06-21|3435.47
#2023-06-22|3314.13
#2023-06-23|3314.23
#2023-06-26|3357.12
#2023-06-27|3371.13
#2023-06-28|3391.53
#2023-06-29|3358.00
#2023-06-30|3344.20
#2023-07-03|3368.91
#2023-07-04|3368.58
#2023-07-05|3339.82
#2023-07-06|3289.56
#2023-07-07|3308.23
#2023-07-10|3313.78
#2023-07-11|3348.91
#2023-07-12|3394.79
#2023-07-13|3390.23
#2023-07-14|3419.33
#2023-07-17|3415.53
#2023-07-18|3207.55
#2023-07-19|3171.78
#2023-07-20|3215.57
#2023-07-21|3190.46
#2023-07-24|3232.26
#2023-07-25|3249.30
#2023-07-26|3240.05
#2023-07-27|3211.99
#2023-07-28|3233.22
#2023-07-31|3265.64
#2023-08-01|3243.55
#2023-08-02|3209.07
#2023-08-03|3210.68
#2023-08-04|3258.47
#2023-08-07|3265.88
#2023-08-08|3255.85
#2023-08-09|3289.87
#2023-08-10|3265.81
#2023-08-11|3246.64
#2023-08-14|3229.59
#2023-08-15|3241.01
#2023-08-16|3174.21
#2023-08-17|3157.15
#2023-08-18|3162.84
#2023-08-21|3184.09
#2023-08-22|3219.80
#2023-08-23|3223.45
#2023-08-24|3214.99
#2023-08-25|3248.80
#2023-08-28|3274.23
#2023-08-29|3328.43
#2023-08-30|3358.88
#2023-08-31|3346.49
#2023-09-01|3359.63
#2023-09-04|3348.40
#2023-09-05|3319.74
#2023-09-06|3276.05
#2023-09-07|3388.50
#2023-09-08|3301.92
#2023-09-11|3362.67
#2023-09-12|3316.65
#2023-09-13|3288.00
#2023-09-14|3323.48
#2023-09-15|3406.65
#2023-09-18|3413.16
#2023-09-19|3408.24
#2023-09-20|3368.37
#2023-09-21|3379.98
#2023-09-22|3333.76
#2023-09-25|3332.45
#2023-09-26|3291.57
#2023-09-27|3330.13
#2023-09-28|3336.94
#2023-09-29|3370.44
#2023-10-02|3370.79
#2023-10-03|3327.78
#2023-10-04|3287.74
#2023-10-05|3322.62
#2023-10-06|3304.26
#2023-10-09|3289.83
#2023-10-10|3384.59
#2023-10-11|3457.33
#2023-10-12|3669.12
#2023-10-13|3630.45
#2023-10-16|3574.33
#2023-10-17|3552.13
#2023-10-18|3497.60
#2023-10-19|3483.72
#2023-10-20|3464.82
#2023-10-23|3427.61
#2023-10-24|3530.71
#2023-10-25|3520.10
#2023-10-26|3501.34
#2023-10-27|3507.46
#2023-10-30|3533.02
#2023-10-31|3568.43
#2023-11-01|3536.05
#2023-11-02|3571.95
#2023-11-03|3550.13
#2023-11-06|3535.41
#2023-11-07|3561.94
#2023-11-08|3528.26
#2023-11-09|3548.81
#2023-11-10|3496.99
#2023-11-13|3541.37
#2023-11-14|3624.57
#2023-11-15|3676.68
#2023-11-16|3637.96
#2023-11-17|3650.28
#2023-11-20|3663.66
#2023-11-21|3665.55
#2023-11-22|3695.78
#2023-11-23|3709.03
#2023-11-24|3725.43
#2023-11-27|3563.40
#2023-11-28|3575.63
#2023-11-29|3581.82
#2023-11-30|3601.82
#2023-12-01|3665.50
#2023-12-04|3659.95
#2023-12-05|3695.59
#2023-12-06|3695.59
#2023-12-07|3752.72
#2023-12-08|3849.57
#2023-12-11|3816.69
#2023-12-12|3813.50
#2023-12-13|3860.26
#2023-12-14|3926.30
#2023-12-15|3932.31
#2023-12-18|3923.72
#2023-12-19|3884.40
#2023-12-20|3852.33
#2023-12-21|3872.26
#2023-12-22|3866.33
#2023-12-25|3866.33
#2023-12-26|3866.23
#2023-12-27|3909.84
#2023-12-28|3918.00
#2023-12-29|3916.16
#2024-01-01|3916.16
#2024-01-02|3862.03
#2024-01-03|3808.27
#2024-01-04|3883.08
#2024-01-05|3840.32
#2024-01-08|3871.42
#2024-01-09|3843.54
#2024-01-10|3836.07
#2024-01-11|3822.77
#2024-01-12|3868.83
#2024-01-15|3831.37
#2024-01-16|3826.42
#2024-01-17|3888.77
#2024-01-18|3954.36
#2024-01-19|3944.13
#2024-01-22|4020.00
#2024-01-23|4022.75
#2024-01-24|4091.74
#2024-01-25|4121.13
#2024-01-26|4144.33
#2024-01-29|4095.64
#2024-01-30|4072.03
#2024-01-31|4031.65
#2024-02-01|4055.31
#2024-02-02|4024.86
#2024-02-05|3973.68
#2024-02-06|3972.45
#2024-02-07|3955.20
#2024-02-08|4050.54
#2024-02-09|4009.53
#2024-02-12|3954.48
#2024-02-13|3742.51
#2024-02-14|3851.37
#2024-02-15|3803.20
#2024-02-16|3829.03
#2024-02-19|3899.23
#2024-02-20|3841.54
#2024-02-21|3845.82
#2024-02-22|3878.93
#2024-02-23|3878.75
#2024-02-26|3862.05
#2024-02-27|3882.70
#2024-02-28|3898.45
#2024-02-29|3870.64
#2024-03-01|3911.66
#2024-03-04|3863.95
#2024-03-05|3865.59
#2024-03-06|3853.98
#2024-03-07|3936.61
#2024-03-08|3951.54
#2024-03-11|3964.83
#2024-03-12|3994.84
#2024-03-13|3934.20
#2024-03-14|3875.38
#2024-03-15|3920.04
#2024-03-18|3953.74
#2024-03-19|3987.14
#2024-03-20|3992.34
#2024-03-21|4061.17
#2024-03-22|4039.73
#2024-03-25|4084.47
#2024-03-26|4041.51
#2024-03-27|4113.24
#2024-03-28|4149.78
#2024-03-29|4149.78
#2024-04-01|4149.63
#2024-04-02|4142.40
#2024-04-03|4175.97
#2024-04-04|4221.91
#2024-04-05|4191.17
#2024-04-08|4193.05
#2024-04-09|4201.35
#2024-04-10|4153.49
#2024-04-11|4121.14
#2024-04-12|4140.18
#2024-04-15|4130.38
#2024-04-16|4155.32
#2024-04-17|4123.51
#2024-04-18|4128.42
#2024-04-19|4111.83
#2024-04-22|4096.87
#2024-04-23|4102.46
#2024-04-24|4099.28
#2024-04-25|4047.73
#2024-04-26|4537.81
#2024-04-29|4829.60
#2024-04-30|4825.17
#2024-05-01|4825.19
#2024-05-02|4989.09
#2024-05-03|5124.94
#2024-05-06|5118.89
#2024-05-07|5130.51
#2024-05-08|5194.49
#2024-05-09|5194.51
#2024-05-10|5172.57
#2024-05-13|5285.09
#2024-05-14|5225.50
#2024-05-15|5278.28
#2024-05-16|5313.09
#2024-05-17|5313.06
#2024-05-20|5345.76
#2024-05-21|5291.74
#2024-05-22|4984.41
#2024-05-23|5030.01
#2024-05-24|5099.10
#2024-05-27|5080.43
#2024-05-28|5099.24
#2024-05-29|5085.13
#2024-05-30|5091.78
#2024-05-31|5125.79
#2024-06-03|5071.83
#2024-06-04|5109.75
#2024-06-05|5128.41
#2024-06-06|5128.38
#2024-06-07|5272.36
#2024-06-10|5701.94
#2024-06-11|5701.03
#2024-06-12|5649.48
#2024-06-13|5606.12
#2024-06-14|5394.60
#2024-06-17|5469.69
#2024-06-18|5544.74
#2024-06-19|5479.46
#2024-06-20|5401.07
#2024-06-21|5400.93
#2024-06-24|5555.42
#2024-06-25|5492.79
#2024-06-26|5394.96
#2024-06-27|5478.39
#2024-06-28|5375.85
#2024-07-01|5430.12
#2024-07-02|5437.09
#2024-07-03|5461.16
#2024-07-04|5441.67
#2024-07-05|5462.29
#2024-07-08|5430.30
#2024-07-09|5325.75
#2024-07-10|5292.57
#2024-07-11|5279.15
#2024-07-12|5334.39
#2024-07-15|5333.94
#2024-07-16|5525.47
#2024-07-17|4872.34
#2024-07-18|4909.46
#2024-07-19|4877.02
#2024-07-22|4905.03
#2024-07-23|4867.45
#2024-07-24|4852.69
#2024-07-25|4825.08
#2024-07-26|4867.43
#2024-07-29|4966.41
#2024-07-30|4960.72
#2024-07-31|4938.22
#2024-08-01|4862.14
#2024-08-02|4753.10
#2024-08-05|4620.23
#2024-08-06|4704.39
#2024-08-07|4864.57
#2024-08-08|4883.53
#2024-08-09|4827.24
#2024-08-12|4791.37
#2024-08-13|4861.39
#2024-08-14|4912.82
#2024-08-15|4978.81
#2024-08-16|4920.83
#2024-08-19|4968.18
#2024-08-20|4999.07
#2024-08-21|5055.34
#2024-08-22|5107.02
#2024-08-23|5111.91
#2024-08-26|5096.84
#2024-08-27|5119.37
#2024-08-28|5244.92
#2024-08-29|5187.40
#2024-08-30|5220.21
#2024-09-02|5207.70
#2024-09-03|5146.55
#2024-09-04|5136.42
#2024-09-05|5080.94
#2024-09-06|4948.76
#2024-09-09|4995.67
#2024-09-10|5009.58
#2024-09-11|4967.41
#2024-09-12|4882.40
#2024-09-13|5022.85
#2024-09-16|4943.19
#2024-09-17|5018.72
#2024-09-18|5107.67
#2024-09-19|5238.76
#2024-09-20|5214.83
#2024-09-23|5257.53
#2024-09-24|5295.40
#2024-09-25|5192.88
#2024-09-26|5192.03
#2024-09-27|5318.28
#2024-09-30|5249.62
#2024-10-01|5275.92
#2024-10-02|5167.35
#2024-10-03|5173.85
#2024-10-04|5190.95
#2024-10-07|5176.85
#2024-10-08|5141.73
#2024-10-09|5195.85
#2024-10-10|5149.23
#2024-10-11|5218.27
#2024-10-14|5152.31
#2024-10-15|5153.87
#2024-10-16|5057.62
#2024-10-17|5096.49
#2024-10-18|5113.11
#2024-10-21|5063.59
#2024-10-22|5050.09
#2024-10-23|4933.46
#2024-10-24|4888.66
#2024-10-25|4872.00
#2024-10-28|4909.89
#2024-10-29|4779.67
#2024-10-30|4747.98
#2024-10-31|4687.74
#2024-11-01|4717.11
#2024-11-04|4680.06
#2024-11-05|4660.61
#2024-11-06|4658.48
#2024-11-07|4702.28
#2024-11-08|4623.26
#2024-11-11|4625.04
#2024-11-12|4459.96
#2024-11-13|4470.52
#2024-11-14|4564.11
#2024-11-15|4534.30
#2024-11-18|4462.12
#2024-11-19|4434.87
#2024-11-20|4375.57
#2024-11-21|4426.11
#2024-11-22|4488.37
#2024-11-25|4435.20
#2024-11-26|4417.94
#2024-11-27|4416.22
#2024-11-28|4436.13
#2024-11-29|4479.78
#2024-12-02|4482.17
#2024-12-03|4545.02
#2024-12-04|4606.13
#2024-12-05|4613.06
#2024-12-06|4610.45
#2024-12-09|4702.79
#2024-12-10|4679.50
#2024-12-11|4747.62
#2024-12-12|4670.63
#2024-12-13|4619.97
#2024-12-16|4639.50
#2024-12-17|4596.17
#2024-12-18|4680.26
#2024-12-19|4653.88
#2024-12-20|4682.98
#2024-12-23|4594.68
#2024-12-24|4594.56
#2024-12-25|4594.56
#2024-12-26|4594.63
#2024-12-27|4716.20
#2024-12-30|4691.93
#2024-12-31|4691.98
#2025-01-01|4691.98
#2025-01-02|4785.29
#2025-01-03|4747.18
#2025-01-06|4747.12
#2025-01-07|4757.30
#2025-01-08|4758.78
#2025-01-09|4774.42
#2025-01-10|4772.84
#2025-01-13|4778.19
#2025-01-14|4782.52
#2025-01-15|4851.37
#2025-01-16|4900.98
#2025-01-17|4930.88
#2025-01-20|4918.18
#2025-01-21|4970.98
#2025-01-22|4961.51
#2025-01-23|4956.27
#2025-01-24|4998.85
#2025-01-27|4998.93
#2025-01-28|5036.28
#2025-01-29|5059.42
#2025-01-30|5097.66
#2025-01-31|5118.41
#2025-02-03|5068.62
#2025-02-04|5093.32
#2025-02-05|5064.59
#2025-02-06|5179.49
#2025-02-07|5174.02
#2025-02-10|5245.54
#2025-02-11|4820.17
#2025-02-12|4958.80
#2025-02-13|5153.77
#2025-02-14|5182.87
#2025-02-17|5219.99
#2025-02-18|5243.95
#2025-02-19|5152.44
#2025-02-20|5167.95
#2025-02-21|5221.11
#2025-02-24|5254.59
#2025-02-25|5195.68
#2025-02-26|5206.00
#2025-02-27|5171.91
#2025-02-28|5104.52
#2025-03-03|5090.04
#2025-03-04|4949.64
#2025-03-05|5132.08
#2025-03-06|5294.44
#2025-03-07|5303.87
#2025-03-10|5284.22
#2025-03-11|5279.34
#2025-03-12|5279.23
#2025-03-13|5213.07
#2025-03-14|5260.69
#2025-03-17|5289.31
#2025-03-18|5245.87
#2025-03-19|5217.07
#2025-03-20|5164.59
#2025-03-21|5104.37
#2025-03-24|5094.89
#2025-03-25|5103.70
#2025-03-26|5079.00
#2025-03-27|5039.21
#2025-03-28|5009.42
#2025-03-31|4900.76
#2025-04-01|4983.39
#2025-04-02|4987.34
#2025-04-03|4847.62
#2025-04-04|4645.78
#2025-04-07|4464.26
#2025-04-08|4557.20
#2025-04-09|4419.69
#2025-04-10|4529.75
#2025-04-11|4595.02
#2025-04-14|4743.79
#2025-04-15|4837.14
#2025-04-16|4810.54
#2025-04-17|4773.53
#2025-04-18|4773.53
#2025-04-21|4773.49
#2025-04-22|4805.35
#2025-04-23|4892.02
#2025-04-24|4872.47
#2025-04-25|4422.66
#2025-04-28|4367.84
#2025-04-29|4379.85
#2025-04-30|4434.72
#2025-05-01|4434.65
#2025-05-02|4449.15
#2025-05-05|4475.79
#2025-05-06|4485.30
#2025-05-07|4516.94
#2025-05-08|4588.61
#2025-05-09|4566.58
#2025-05-12|4709.77
#2025-05-13|4756.33
#2025-05-14|4744.37
#2025-05-15|4767.31
#2025-05-16|4724.98
#2025-05-19|4766.33
#2025-05-20|4826.72
#2025-05-21|4817.05
#2025-05-22|4785.29
#2025-05-23|4708.29
#2025-05-26|4745.34
#2025-05-27|4798.50
#2025-05-28|4798.39
#2025-05-29|4798.44
#2025-05-30|4725.40
#2025-06-02|4719.70
#2025-06-03|4658.72
#2025-06-04|4683.19
#2025-06-05|4710.23
#2025-06-06|4693.14
#2025-06-09|4722.39
#2025-06-10|4786.52
#2025-06-11|4859.23
#2025-06-12|4797.10
#2025-06-13|4755.73
#2025-06-16|4821.48
#2025-06-17|4794.58
#2025-06-18|4752.24
#2025-06-19|4752.72
#2025-06-20|4752.62
#2025-06-23|4772.31
#2025-06-24|4792.24
#2025-06-25|4721.22
#2025-06-26|4750.29
#2025-06-27|4864.29
#2025-06-30|4803.64
#2025-07-01|4798.03
#2025-07-02|4868.45
#2025-07-03|4761.43
#2025-07-04|4759.11
#2025-07-07|4661.46
#2025-07-08|4756.52
#2025-07-09|4708.84
#2025-07-10|4509.33
#2025-07-11|4574.55
#2025-07-14|4541.12
#2025-07-15|4547.57
#2025-07-16|4495.41
#2025-07-17|4537.97
#2025-07-18|4545.06
#2025-07-21|4511.24
#2025-07-22|4555.15
#2025-07-23|4714.11
#2025-07-24|4745.54
#2025-07-25|4705.55
#2025-07-28|4683.73
#2025-07-29|4661.52
#2025-07-30|4643.36
#2025-07-31|4572.78
#2025-08-01|4537.11
#2025-08-04|4581.55
#2025-08-05|4627.72
#2025-08-06|4635.68
#2025-08-07|4732.10
#2025-08-08|4791.71
#2025-08-11|4757.57
#2025-08-12|4775.56
#2025-08-13|4767.60
#2025-08-14|4730.58
#2025-08-15|4762.21
#2025-08-18|4725.35
#2025-08-19|4888.52
#2025-08-20|4868.73
#2025-08-21|4846.20
#2025-08-22|4965.88
#2025-08-25|4926.42
#2025-08-26|4946.28
#2025-08-27|4893.02
#2025-08-28|4858.67
#2025-08-29|4828.75
#2025-09-01|4835.32
#2025-09-02|4740.83
#2025-09-03|4746.96
#2025-09-04|4751.52
#2025-09-05|4817.07
#2025-09-08|4857.33
#2025-09-09|4820.86
#2025-09-10|4794.63
#2025-09-11|4782.18
#2025-09-12|4774.74
#2025-09-15|4772.28
#2025-09-16|4765.82
#2025-09-17|4733.81
#2025-09-18|4689.67
#2025-09-19|4694.43
#2025-09-22|4687.27
#2025-09-23|4738.94
#2025-09-24|4694.83
#2025-09-25|4638.80
#2025-09-26|4643.59
#2025-09-29|4674.90
#2025-09-30|4660.04
#2025-10-01|4703.26
#2025-10-02|4697.77
#2025-10-03|4685.27
#2025-10-06|4650.63
#2025-10-07|4634.37
#2025-10-08|4650.68
#2025-10-09|4653.08
#2025-10-10|4592.03
#2025-10-13|4652.86
#2025-10-14|4606.19
#2025-10-15|4612.01
#2025-10-16|4632.84
#2025-10-17|4630.31
#2025-10-20|4632.51
#2025-10-21|4638.18
#2025-10-22|4673.39
#2025-10-23|4759.66
#2025-10-24|4993.23
#2025-10-27|4808.18
#2025-10-28|4718.57
#2025-10-29|4787.78
#2025-10-30|4735.81
#2025-10-31|4755.52
#2025-11-03|4738.39
#2025-11-04|4604.57
#2025-11-05|4609.20
#2025-11-06|4591.03
#2025-11-07|4626.30
#2025-11-10|4673.31
#2025-11-11|4777.01
#2025-11-12|4816.15
#2025-11-13|4805.98
#2025-11-14|4774.13
#2025-11-17|4726.20
#2025-11-18|4636.46
#2025-11-19|4722.78
#2025-11-20|4655.55
#2025-11-21|4711.68
#2025-11-24|4746.84
#2025-11-25|4786.80
#2025-11-26|4801.73
#2025-11-27|4813.03
#2025-11-28|4790.91
#2025-12-01|4827.98
#2025-12-02|4766.16
#2025-12-03|4745.95
#2025-12-04|4768.21
#2025-12-05|4775.06
#2025-12-08|4743.91
#2025-12-09|4704.69
#2025-12-10|4731.45
#2025-12-11|4818.32
#2025-12-12|4785.83
#2025-12-15|4776.36
#2025-12-16|4810.95
#2025-12-17|4766.10
#2025-12-18|4778.22
#2025-12-19|4790.79
#2025-12-22|4798.02
#2025-12-23|4803.09
#2025-12-24|4803.11
#2025-12-25|4803.11
#2025-12-26|4803.12
#2025-12-29|4851.12
#2025-12-30|4868.58
#2025-12-31|4868.56
#2026-01-01|4868.56
#2026-01-02|4883.06
#2026-01-05|4880.54
#2026-01-06|4880.53
#2026-01-07|5041.66
#2026-01-08|4959.92
#2026-01-09|5036.62
#2026-01-12|5001.57
#2026-01-13|4981.83
#2026-01-14|5075.47
#2026-01-15|5119.96
#2026-01-16|5070.17
#2026-01-19|4951.01
#2026-01-20|4820.36
#2026-01-21|4923.96
#2026-01-22|5035.36
#2026-01-23|5014.99
#2026-01-26|5019.56
#2026-01-27|4980.47
#2026-01-28|5009.79
#2026-01-29|4984.88
#2026-01-30|4925.75
#2026-02-02|4928.03
#2026-02-03|4997.62
#2026-02-04|5136.50
#2026-02-05|5146.34
#2026-02-06|5131.60
#2026-02-09|5181.13
#2026-02-10|5320.17
#2026-02-11|5265.63
#2026-02-12|5111.77
#2026-02-13|5081.96
#2026-02-16|5072.05
#2026-02-17|5002.55
#2026-02-18|4918.25
#2026-02-19|4883.35
#2026-02-20|4918.11
#2026-02-23|4870.96
#2026-02-24|5057.14
#2026-02-25|4992.14
#2026-02-26|4987.52
#2026-02-27|5091.56
#2026-03-02|4895.62
#2026-03-03|4823.65
#2026-03-04|4898.24
#2026-03-05|4831.32
#2026-03-06|4848.63
#2026-03-09|4729.12
#2026-03-10|4745.25
#2026-03-11|4783.42
#2026-03-12|4809.35
#2026-03-13|4804.57
#2026-03-16|4865.86
#2026-03-17|4903.15
#2026-03-18|4831.19
#2026-03-19|4667.85
#2026-03-20|4655.78
#2026-03-23|4759.16
#2026-03-24|4827.25
#2026-03-25|4903.11
#2026-03-26|4951.88
#2026-03-27|4923.13
#2026-03-30|4984.81
#2026-03-31|4765.81
#2026-04-01|4879.69
#2026-04-02|4891.48