Table Data - Nasdaq North America Automobiles and Parts Index
| Title | Nasdaq North America Automobiles and Parts Index |
|---|---|
| Series ID | NASDAQNQNA4010 |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-13 |
| Last Updated | 2026-04-13 10:55 PM CDT |
| Notes | For more information about this series, see: NQNA4010 Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 1273.79 |
| 2001-04-02 | 1282.86 |
| 2001-04-03 | 1236.33 |
| 2001-04-04 | 1273.19 |
| 2001-04-05 | 1295.17 |
| 2001-04-06 | 1271.75 |
| 2001-04-09 | 1310.54 |
| 2001-04-10 | 1325.56 |
| 2001-04-11 | 1305.78 |
| 2001-04-12 | 1330.03 |
| 2001-04-13 | . |
| 2001-04-16 | 1331.19 |
| 2001-04-17 | 1333.41 |
| 2001-04-18 | 1414.38 |
| 2001-04-19 | 1412.25 |
| 2001-04-20 | 1398.31 |
| 2001-04-23 | 1387.48 |
| 2001-04-24 | 1377.20 |
| 2001-04-25 | 1362.92 |
| 2001-04-26 | 1376.11 |
| 2001-04-27 | 1390.84 |
| 2001-04-30 | 1384.92 |
| 2001-05-01 | 1361.99 |
| 2001-05-02 | 1398.56 |
| 2001-05-03 | 1374.49 |
| 2001-05-04 | 1387.08 |
| 2001-05-07 | 1375.24 |
| 2001-05-08 | 1365.04 |
| 2001-05-09 | 1357.15 |
| 2001-05-10 | 1363.44 |
| 2001-05-11 | 1342.70 |
| 2001-05-14 | 1344.79 |
| 2001-05-15 | 1350.70 |
| 2001-05-16 | 1382.90 |
| 2001-05-17 | 1384.69 |
| 2001-05-18 | 1371.14 |
| 2001-05-21 | 1367.73 |
| 2001-05-22 | 1361.97 |
| 2001-05-23 | 1337.02 |
| 2001-05-24 | 1343.91 |
| 2001-05-25 | 1322.42 |
| 2001-05-28 | . |
| 2001-05-29 | 1327.77 |
| 2001-05-30 | 1302.76 |
| 2001-05-31 | 1311.01 |
| 2001-06-01 | 1328.25 |
| 2001-06-04 | 1320.17 |
| 2001-06-05 | 1325.31 |
| 2001-06-06 | 1318.80 |
| 2001-06-07 | 1320.21 |
| 2001-06-08 | 1315.10 |
| 2001-06-11 | 1329.95 |
| 2001-06-12 | 1327.10 |
| 2001-06-13 | 1325.39 |
| 2001-06-14 | 1313.52 |
| 2001-06-15 | 1303.90 |
| 2001-06-18 | 1334.47 |
| 2001-06-19 | 1325.75 |
| 2001-06-20 | 1335.24 |
| 2001-06-21 | 1385.61 |
| 2001-06-22 | 1354.17 |
| 2001-06-25 | 1350.44 |
| 2001-06-26 | 1346.81 |
| 2001-06-27 | 1336.51 |
| 2001-06-28 | 1361.19 |
| 2001-06-29 | 1360.94 |
| 2001-07-02 | 1373.82 |
| 2001-07-03 | 1377.03 |
| 2001-07-04 | . |
| 2001-07-05 | 1365.21 |
| 2001-07-06 | 1331.98 |
| 2001-07-09 | 1345.53 |
| 2001-07-10 | 1356.99 |
| 2001-07-11 | 1383.10 |
| 2001-07-12 | 1407.45 |
| 2001-07-13 | 1424.75 |
| 2001-07-16 | 1425.91 |
| 2001-07-17 | 1437.78 |
| 2001-07-18 | 1417.18 |
| 2001-07-19 | 1419.04 |
| 2001-07-20 | 1426.08 |
| 2001-07-23 | 1402.90 |
| 2001-07-24 | 1375.15 |
| 2001-07-25 | 1396.86 |
| 2001-07-26 | 1403.41 |
| 2001-07-27 | 1403.60 |
| 2001-07-30 | 1399.88 |
| 2001-07-31 | 1408.25 |
| 2001-08-01 | 1399.72 |
| 2001-08-02 | 1406.03 |
| 2001-08-03 | 1399.99 |
| 2001-08-06 | 1389.27 |
| 2001-08-07 | 1384.41 |
| 2001-08-08 | 1360.21 |
| 2001-08-09 | 1362.88 |
| 2001-08-10 | 1375.83 |
| 2001-08-13 | 1349.32 |
| 2001-08-14 | 1339.35 |
| 2001-08-15 | 1321.06 |
| 2001-08-16 | 1339.80 |
| 2001-08-17 | 1266.05 |
| 2001-08-20 | 1212.51 |
| 2001-08-21 | 1204.30 |
| 2001-08-22 | 1223.26 |
| 2001-08-23 | 1205.29 |
| 2001-08-24 | 1220.93 |
| 2001-08-27 | 1215.54 |
| 2001-08-28 | 1208.09 |
| 2001-08-29 | 1200.28 |
| 2001-08-30 | 1171.87 |
| 2001-08-31 | 1187.42 |
| 2001-09-03 | . |
| 2001-09-04 | 1196.45 |
| 2001-09-05 | 1183.05 |
| 2001-09-06 | 1158.82 |
| 2001-09-07 | 1119.60 |
| 2001-09-10 | 1130.57 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 993.65 |
| 2001-09-18 | 985.69 |
| 2001-09-19 | 962.29 |
| 2001-09-20 | 910.17 |
| 2001-09-21 | 916.34 |
| 2001-09-24 | 981.87 |
| 2001-09-25 | 957.67 |
| 2001-09-26 | 948.97 |
| 2001-09-27 | 960.49 |
| 2001-09-28 | 1002.87 |
| 2001-10-01 | 1003.64 |
| 2001-10-02 | 1025.94 |
| 2001-10-03 | 1036.86 |
| 2001-10-04 | 1011.14 |
| 2001-10-05 | 1024.95 |
| 2001-10-08 | 1011.48 |
| 2001-10-09 | 1008.81 |
| 2001-10-10 | 1060.75 |
| 2001-10-11 | 1077.11 |
| 2001-10-12 | 1065.40 |
| 2001-10-15 | 1076.41 |
| 2001-10-16 | 1073.54 |
| 2001-10-17 | 1039.61 |
| 2001-10-18 | 1029.02 |
| 2001-10-19 | 1024.97 |
| 2001-10-22 | 1034.90 |
| 2001-10-23 | 1044.08 |
| 2001-10-24 | 1037.03 |
| 2001-10-25 | 1046.64 |
| 2001-10-26 | 1056.61 |
| 2001-10-29 | 1015.90 |
| 2001-10-30 | 999.86 |
| 2001-10-31 | 1000.06 |
| 2001-11-01 | 1024.25 |
| 2001-11-02 | 1026.56 |
| 2001-11-05 | 1041.07 |
| 2001-11-06 | 1048.16 |
| 2001-11-07 | 1031.61 |
| 2001-11-08 | 1049.21 |
| 2001-11-09 | 1038.90 |
| 2001-11-12 | 1027.94 |
| 2001-11-13 | 1051.45 |
| 2001-11-14 | 1065.19 |
| 2001-11-15 | 1088.72 |
| 2001-11-16 | 1095.45 |
| 2001-11-19 | 1118.92 |
| 2001-11-20 | 1103.73 |
| 2001-11-21 | 1089.62 |
| 2001-11-22 | . |
| 2001-11-23 | 1121.45 |
| 2001-11-26 | 1147.74 |
| 2001-11-27 | 1136.12 |
| 2001-11-28 | 1119.71 |
| 2001-11-29 | 1133.47 |
| 2001-11-30 | 1157.76 |
| 2001-12-03 | 1122.77 |
| 2001-12-04 | 1129.78 |
| 2001-12-05 | 1139.75 |
| 2001-12-06 | 1165.00 |
| 2001-12-07 | 1147.62 |
| 2001-12-10 | 1123.72 |
| 2001-12-11 | 1118.15 |
| 2001-12-12 | 1119.86 |
| 2001-12-13 | 1097.37 |
| 2001-12-14 | 1102.04 |
| 2001-12-17 | 1087.35 |
| 2001-12-18 | 1095.02 |
| 2001-12-19 | 1094.95 |
| 2001-12-20 | 1098.10 |
| 2001-12-21 | 1097.94 |
| 2001-12-24 | 1099.39 |
| 2001-12-25 | . |
| 2001-12-26 | 1108.02 |
| 2001-12-27 | 1119.05 |
| 2001-12-28 | 1126.17 |
| 2001-12-31 | 1116.11 |
| 2002-01-01 | . |
| 2002-01-02 | 1125.73 |
| 2002-01-03 | 1142.66 |
| 2002-01-04 | 1156.23 |
| 2002-01-07 | 1147.88 |
| 2002-01-08 | 1143.82 |
| 2002-01-09 | 1141.68 |
| 2002-01-10 | 1114.37 |
| 2002-01-11 | 1112.30 |
| 2002-01-14 | 1103.87 |
| 2002-01-15 | 1098.68 |
| 2002-01-16 | 1093.45 |
| 2002-01-17 | 1099.54 |
| 2002-01-18 | 1088.10 |
| 2002-01-21 | . |
| 2002-01-22 | 1082.19 |
| 2002-01-23 | 1090.10 |
| 2002-01-24 | 1083.94 |
| 2002-01-25 | 1092.78 |
| 2002-01-28 | 1121.29 |
| 2002-01-29 | 1103.86 |
| 2002-01-30 | 1121.90 |
| 2002-01-31 | 1142.87 |
| 2002-02-01 | 1132.30 |
| 2002-02-04 | 1106.67 |
| 2002-02-05 | 1087.41 |
| 2002-02-06 | 1073.55 |
| 2002-02-07 | 1078.14 |
| 2002-02-08 | 1094.88 |
| 2002-02-11 | 1107.41 |
| 2002-02-12 | 1093.87 |
| 2002-02-13 | 1126.00 |
| 2002-02-14 | 1111.76 |
| 2002-02-15 | 1107.50 |
| 2002-02-18 | . |
| 2002-02-19 | 1088.29 |
| 2002-02-20 | 1115.06 |
| 2002-02-21 | 1117.73 |
| 2002-02-22 | 1124.52 |
| 2002-02-25 | 1162.78 |
| 2002-02-26 | 1168.32 |
| 2002-02-27 | 1160.14 |
| 2002-02-28 | 1146.48 |
| 2002-03-01 | 1180.02 |
| 2002-03-04 | 1232.11 |
| 2002-03-05 | 1210.99 |
| 2002-03-06 | 1237.03 |
| 2002-03-07 | 1263.89 |
| 2002-03-08 | 1259.01 |
| 2002-03-11 | 1267.78 |
| 2002-03-12 | 1264.85 |
| 2002-03-13 | 1257.04 |
| 2002-03-14 | 1251.93 |
| 2002-03-15 | 1255.68 |
| 2002-03-18 | 1258.26 |
| 2002-03-19 | 1265.92 |
| 2002-03-20 | 1237.63 |
| 2002-03-21 | 1231.24 |
| 2002-03-22 | 1233.23 |
| 2002-03-25 | 1205.94 |
| 2002-03-26 | 1217.59 |
| 2002-03-27 | 1231.09 |
| 2002-03-28 | 1241.11 |
| 2002-03-29 | . |
| 2002-04-01 | 1218.06 |
| 2002-04-02 | 1212.52 |
| 2002-04-03 | 1192.23 |
| 2002-04-04 | 1198.92 |
| 2002-04-05 | 1200.69 |
| 2002-04-08 | 1206.58 |
| 2002-04-09 | 1210.31 |
| 2002-04-10 | 1244.38 |
| 2002-04-11 | 1214.27 |
| 2002-04-12 | 1226.17 |
| 2002-04-15 | 1215.95 |
| 2002-04-16 | 1257.33 |
| 2002-04-17 | 1266.91 |
| 2002-04-18 | 1251.58 |
| 2002-04-19 | 1268.67 |
| 2002-04-22 | 1254.03 |
| 2002-04-23 | 1269.28 |
| 2002-04-24 | 1261.81 |
| 2002-04-25 | 1255.85 |
| 2002-04-26 | 1248.56 |
| 2002-04-29 | 1221.78 |
| 2002-04-30 | 1237.34 |
| 2002-05-01 | 1252.92 |
| 2002-05-02 | 1255.93 |
| 2002-05-03 | 1248.62 |
| 2002-05-06 | 1232.98 |
| 2002-05-07 | 1233.19 |
| 2002-05-08 | 1257.58 |
| 2002-05-09 | 1250.41 |
| 2002-05-10 | 1239.10 |
| 2002-05-13 | 1256.02 |
| 2002-05-14 | 1280.73 |
| 2002-05-15 | 1285.31 |
| 2002-05-16 | 1276.50 |
| 2002-05-17 | 1278.67 |
| 2002-05-20 | 1272.61 |
| 2002-05-21 | 1278.19 |
| 2002-05-22 | 1291.64 |
| 2002-05-23 | 1292.41 |
| 2002-05-24 | 1280.81 |
| 2002-05-27 | . |
| 2002-05-28 | 1266.40 |
| 2002-05-29 | 1261.79 |
| 2002-05-30 | 1246.36 |
| 2002-05-31 | 1250.03 |
| 2002-06-03 | 1224.02 |
| 2002-06-04 | 1196.20 |
| 2002-06-05 | 1203.66 |
| 2002-06-06 | 1186.70 |
| 2002-06-07 | 1189.49 |
| 2002-06-10 | 1200.71 |
| 2002-06-11 | 1192.21 |
| 2002-06-12 | 1179.58 |
| 2002-06-13 | 1158.75 |
| 2002-06-14 | 1136.61 |
| 2002-06-17 | 1171.72 |
| 2002-06-18 | 1186.31 |
| 2002-06-19 | 1171.09 |
| 2002-06-20 | 1130.44 |
| 2002-06-21 | 1130.19 |
| 2002-06-24 | 1135.44 |
| 2002-06-25 | 1120.76 |
| 2002-06-26 | 1115.05 |
| 2002-06-27 | 1111.79 |
| 2002-06-28 | 1133.74 |
| 2002-07-01 | 1100.60 |
| 2002-07-02 | 1089.88 |
| 2002-07-03 | 1075.28 |
| 2002-07-04 | . |
| 2002-07-05 | 1113.45 |
| 2002-07-08 | 1100.22 |
| 2002-07-09 | 1082.44 |
| 2002-07-10 | 1029.91 |
| 2002-07-11 | 1007.95 |
| 2002-07-12 | 990.98 |
| 2002-07-15 | 994.43 |
| 2002-07-16 | 969.50 |
| 2002-07-17 | 968.64 |
| 2002-07-18 | 969.51 |
| 2002-07-19 | 937.26 |
| 2002-07-22 | 915.75 |
| 2002-07-23 | 907.66 |
| 2002-07-24 | 962.76 |
| 2002-07-25 | 957.50 |
| 2002-07-26 | 952.23 |
| 2002-07-29 | 1007.08 |
| 2002-07-30 | 1004.45 |
| 2002-07-31 | 1006.71 |
| 2002-08-01 | 991.91 |
| 2002-08-02 | 943.12 |
| 2002-08-05 | 906.06 |
| 2002-08-06 | 940.45 |
| 2002-08-07 | 956.20 |
| 2002-08-08 | 960.97 |
| 2002-08-09 | 965.15 |
| 2002-08-12 | 954.06 |
| 2002-08-13 | 935.62 |
| 2002-08-14 | 949.38 |
| 2002-08-15 | 973.34 |
| 2002-08-16 | 966.66 |
| 2002-08-19 | 1003.17 |
| 2002-08-20 | 992.99 |
| 2002-08-21 | 1006.54 |
| 2002-08-22 | 1023.92 |
| 2002-08-23 | 999.88 |
| 2002-08-26 | 1020.61 |
| 2002-08-27 | 1006.66 |
| 2002-08-28 | 994.94 |
| 2002-08-29 | 1002.67 |
| 2002-08-30 | 998.76 |
| 2002-09-02 | . |
| 2002-09-03 | 953.32 |
| 2002-09-04 | 963.63 |
| 2002-09-05 | 942.28 |
| 2002-09-06 | 950.28 |
| 2002-09-09 | 965.44 |
| 2002-09-10 | 974.89 |
| 2002-09-11 | 982.84 |
| 2002-09-12 | 959.35 |
| 2002-09-13 | 943.44 |
| 2002-09-16 | 945.97 |
| 2002-09-17 | 926.86 |
| 2002-09-18 | 914.41 |
| 2002-09-19 | 884.82 |
| 2002-09-20 | 888.03 |
| 2002-09-23 | 865.76 |
| 2002-09-24 | 832.79 |
| 2002-09-25 | 867.32 |
| 2002-09-26 | 892.88 |
| 2002-09-27 | 862.85 |
| 2002-09-30 | 854.30 |
| 2002-10-01 | 876.68 |
| 2002-10-02 | 840.78 |
| 2002-10-03 | 833.35 |
| 2002-10-04 | 806.81 |
| 2002-10-07 | 784.78 |
| 2002-10-08 | 762.91 |
| 2002-10-09 | 725.52 |
| 2002-10-10 | 764.75 |
| 2002-10-11 | 804.31 |
| 2002-10-14 | 788.94 |
| 2002-10-15 | 845.20 |
| 2002-10-16 | 812.66 |
| 2002-10-17 | 834.80 |
| 2002-10-18 | 821.65 |
| 2002-10-21 | 872.10 |
| 2002-10-22 | 859.94 |
| 2002-10-23 | 860.31 |
| 2002-10-24 | 842.16 |
| 2002-10-25 | 843.76 |
| 2002-10-28 | 830.46 |
| 2002-10-29 | 811.39 |
| 2002-10-30 | 806.56 |
| 2002-10-31 | 805.83 |
| 2002-11-01 | 815.40 |
| 2002-11-04 | 819.40 |
| 2002-11-05 | 832.95 |
| 2002-11-06 | 859.20 |
| 2002-11-07 | 827.88 |
| 2002-11-08 | 821.80 |
| 2002-11-11 | 798.87 |
| 2002-11-12 | 803.62 |
| 2002-11-13 | 801.39 |
| 2002-11-14 | 824.22 |
| 2002-11-15 | 825.86 |
| 2002-11-18 | 822.16 |
| 2002-11-19 | 815.86 |
| 2002-11-20 | 824.00 |
| 2002-11-21 | 879.65 |
| 2002-11-22 | 875.06 |
| 2002-11-25 | 895.15 |
| 2002-11-26 | 875.75 |
| 2002-11-27 | 908.17 |
| 2002-11-28 | . |
| 2002-11-29 | 910.99 |
| 2002-12-02 | 914.72 |
| 2002-12-03 | 863.96 |
| 2002-12-04 | 869.47 |
| 2002-12-05 | 862.11 |
| 2002-12-06 | 858.13 |
| 2002-12-09 | 836.58 |
| 2002-12-10 | 853.45 |
| 2002-12-11 | 851.89 |
| 2002-12-12 | 857.03 |
| 2002-12-13 | 842.14 |
| 2002-12-16 | 857.24 |
| 2002-12-17 | 849.99 |
| 2002-12-18 | 836.70 |
| 2002-12-19 | 832.97 |
| 2002-12-20 | 848.98 |
| 2002-12-23 | 844.43 |
| 2002-12-24 | 841.56 |
| 2002-12-25 | . |
| 2002-12-26 | 847.77 |
| 2002-12-27 | 834.04 |
| 2002-12-30 | 836.62 |
| 2002-12-31 | 834.48 |
| 2003-01-01 | . |
| 2003-01-02 | 872.66 |
| 2003-01-03 | 862.50 |
| 2003-01-06 | 883.17 |
| 2003-01-07 | 881.18 |
| 2003-01-08 | 862.92 |
| 2003-01-09 | 883.51 |
| 2003-01-10 | 888.20 |
| 2003-01-13 | 894.38 |
| 2003-01-14 | 898.21 |
| 2003-01-15 | 885.46 |
| 2003-01-16 | 882.87 |
| 2003-01-17 | 872.75 |
| 2003-01-20 | . |
| 2003-01-21 | 852.73 |
| 2003-01-22 | 824.38 |
| 2003-01-23 | 845.46 |
| 2003-01-24 | 826.99 |
| 2003-01-27 | 810.19 |
| 2003-01-28 | 820.91 |
| 2003-01-29 | 819.13 |
| 2003-01-30 | 794.28 |
| 2003-01-31 | 806.57 |
| 2003-02-03 | 809.37 |
| 2003-02-04 | 795.58 |
| 2003-02-05 | 798.49 |
| 2003-02-06 | 792.07 |
| 2003-02-07 | 786.21 |
| 2003-02-10 | 794.70 |
| 2003-02-11 | 788.72 |
| 2003-02-12 | 768.03 |
| 2003-02-13 | 758.69 |
| 2003-02-14 | 767.93 |
| 2003-02-17 | . |
| 2003-02-18 | 787.93 |
| 2003-02-19 | 778.44 |
| 2003-02-20 | 766.97 |
| 2003-02-21 | 767.22 |
| 2003-02-24 | 750.76 |
| 2003-02-25 | 752.37 |
| 2003-02-26 | 747.87 |
| 2003-02-27 | 756.93 |
| 2003-02-28 | 754.30 |
| 2003-03-03 | 743.40 |
| 2003-03-04 | 710.83 |
| 2003-03-05 | 712.24 |
| 2003-03-06 | 699.45 |
| 2003-03-07 | 700.75 |
| 2003-03-10 | 687.58 |
| 2003-03-11 | 671.15 |
| 2003-03-12 | 684.77 |
| 2003-03-13 | 714.17 |
| 2003-03-14 | 697.31 |
| 2003-03-17 | 725.40 |
| 2003-03-18 | 736.61 |
| 2003-03-19 | 737.75 |
| 2003-03-20 | 739.37 |
| 2003-03-21 | 768.89 |
| 2003-03-24 | 735.47 |
| 2003-03-25 | 744.32 |
| 2003-03-26 | 743.59 |
| 2003-03-27 | 739.81 |
| 2003-03-28 | 733.62 |
| 2003-03-31 | 731.39 |
| 2003-04-01 | 729.01 |
| 2003-04-02 | 753.47 |
| 2003-04-03 | 755.39 |
| 2003-04-04 | 750.50 |
| 2003-04-07 | 761.20 |
| 2003-04-08 | 757.74 |
| 2003-04-09 | 758.01 |
| 2003-04-10 | 759.92 |
| 2003-04-11 | 766.28 |
| 2003-04-14 | 792.04 |
| 2003-04-15 | 784.14 |
| 2003-04-16 | 799.36 |
| 2003-04-17 | 801.74 |
| 2003-04-18 | . |
| 2003-04-21 | 814.64 |
| 2003-04-22 | 842.88 |
| 2003-04-23 | 861.97 |
| 2003-04-24 | 844.09 |
| 2003-04-25 | 820.56 |
| 2003-04-28 | 842.23 |
| 2003-04-29 | 849.52 |
| 2003-04-30 | 847.94 |
| 2003-05-01 | 836.46 |
| 2003-05-02 | 849.02 |
| 2003-05-05 | 848.34 |
| 2003-05-06 | 856.70 |
| 2003-05-07 | 852.20 |
| 2003-05-08 | 845.01 |
| 2003-05-09 | 849.28 |
| 2003-05-12 | 860.64 |
| 2003-05-13 | 858.36 |
| 2003-05-14 | 853.85 |
| 2003-05-15 | 847.81 |
| 2003-05-16 | 838.50 |
| 2003-05-19 | 821.05 |
| 2003-05-20 | 815.44 |
| 2003-05-21 | 817.93 |
| 2003-05-22 | 822.81 |
| 2003-05-23 | 808.40 |
| 2003-05-26 | . |
| 2003-05-27 | 838.39 |
| 2003-05-28 | 838.11 |
| 2003-05-29 | 832.48 |
| 2003-05-30 | 853.57 |
| 2003-06-02 | 876.75 |
| 2003-06-03 | 866.26 |
| 2003-06-04 | 869.70 |
| 2003-06-05 | 875.32 |
| 2003-06-06 | 876.40 |
| 2003-06-09 | 862.68 |
| 2003-06-10 | 881.22 |
| 2003-06-11 | 895.81 |
| 2003-06-12 | 896.35 |
| 2003-06-13 | 880.74 |
| 2003-06-16 | 900.37 |
| 2003-06-17 | 915.14 |
| 2003-06-18 | 907.15 |
| 2003-06-19 | 893.85 |
| 2003-06-20 | 904.42 |
| 2003-06-23 | 883.65 |
| 2003-06-24 | 879.48 |
| 2003-06-25 | 869.92 |
| 2003-06-26 | 872.53 |
| 2003-06-27 | 865.35 |
| 2003-06-30 | 862.72 |
| 2003-07-01 | 857.69 |
| 2003-07-02 | 865.47 |
| 2003-07-03 | 862.67 |
| 2003-07-04 | . |
| 2003-07-07 | 875.20 |
| 2003-07-08 | 878.22 |
| 2003-07-09 | 870.69 |
| 2003-07-10 | 870.36 |
| 2003-07-11 | 878.19 |
| 2003-07-14 | 885.43 |
| 2003-07-15 | 896.12 |
| 2003-07-16 | 890.41 |
| 2003-07-17 | 886.22 |
| 2003-07-18 | 894.42 |
| 2003-07-21 | 879.13 |
| 2003-07-22 | 884.11 |
| 2003-07-23 | 888.42 |
| 2003-07-24 | 887.02 |
| 2003-07-25 | 904.06 |
| 2003-07-28 | 902.56 |
| 2003-07-29 | 899.94 |
| 2003-07-30 | 898.29 |
| 2003-07-31 | 912.26 |
| 2003-08-01 | 904.38 |
| 2003-08-04 | 902.46 |
| 2003-08-05 | 884.61 |
| 2003-08-06 | 887.96 |
| 2003-08-07 | 889.07 |
| 2003-08-08 | 892.57 |
| 2003-08-11 | 895.65 |
| 2003-08-12 | 905.67 |
| 2003-08-13 | 911.50 |
| 2003-08-14 | 917.20 |
| 2003-08-15 | 916.66 |
| 2003-08-18 | 931.88 |
| 2003-08-19 | 940.69 |
| 2003-08-20 | 942.31 |
| 2003-08-21 | 952.23 |
| 2003-08-22 | 940.86 |
| 2003-08-25 | 934.31 |
| 2003-08-26 | 945.94 |
| 2003-08-27 | 951.71 |
| 2003-08-28 | 955.29 |
| 2003-08-29 | 967.47 |
| 2003-09-01 | . |
| 2003-09-02 | 993.97 |
| 2003-09-03 | 984.67 |
| 2003-09-04 | 985.85 |
| 2003-09-05 | 978.01 |
| 2003-09-08 | 984.10 |
| 2003-09-09 | 970.70 |
| 2003-09-10 | 952.98 |
| 2003-09-11 | 957.55 |
| 2003-09-12 | 966.36 |
| 2003-09-15 | 961.21 |
| 2003-09-16 | 972.44 |
| 2003-09-17 | 967.68 |
| 2003-09-18 | 979.31 |
| 2003-09-19 | 974.74 |
| 2003-09-22 | 963.81 |
| 2003-09-23 | 969.12 |
| 2003-09-24 | 952.35 |
| 2003-09-25 | 946.50 |
| 2003-09-26 | 938.80 |
| 2003-09-29 | 941.66 |
| 2003-09-30 | 934.05 |
| 2003-10-01 | 949.93 |
| 2003-10-02 | 951.31 |
| 2003-10-03 | 968.11 |
| 2003-10-06 | 971.76 |
| 2003-10-07 | 977.01 |
| 2003-10-08 | 980.30 |
| 2003-10-09 | 989.26 |
| 2003-10-10 | 995.13 |
| 2003-10-13 | 1009.44 |
| 2003-10-14 | 1015.51 |
| 2003-10-15 | 1007.31 |
| 2003-10-16 | 1011.36 |
| 2003-10-17 | 996.92 |
| 2003-10-20 | 1004.60 |
| 2003-10-21 | 995.14 |
| 2003-10-22 | 978.06 |
| 2003-10-23 | 981.04 |
| 2003-10-24 | 976.54 |
| 2003-10-27 | 983.82 |
| 2003-10-28 | 1001.83 |
| 2003-10-29 | 1004.58 |
| 2003-10-30 | 998.70 |
| 2003-10-31 | 995.54 |
| 2003-11-03 | 1003.70 |
| 2003-11-04 | 1009.23 |
| 2003-11-05 | 1004.66 |
| 2003-11-06 | 1003.18 |
| 2003-11-07 | 1003.73 |
| 2003-11-10 | 991.54 |
| 2003-11-11 | 990.20 |
| 2003-11-12 | 1018.28 |
| 2003-11-13 | 1021.05 |
| 2003-11-14 | 1008.33 |
| 2003-11-17 | 994.69 |
| 2003-11-18 | 986.80 |
| 2003-11-19 | 988.99 |
| 2003-11-20 | 981.54 |
| 2003-11-21 | 980.29 |
| 2003-11-24 | 1002.41 |
| 2003-11-25 | 1016.87 |
| 2003-11-26 | 1015.36 |
| 2003-11-27 | . |
| 2003-11-28 | 1022.66 |
| 2003-12-01 | 1029.34 |
| 2003-12-02 | 1022.40 |
| 2003-12-03 | 1042.75 |
| 2003-12-04 | 1045.44 |
| 2003-12-05 | 1038.34 |
| 2003-12-08 | 1056.02 |
| 2003-12-09 | 1066.42 |
| 2003-12-10 | 1061.51 |
| 2003-12-11 | 1079.22 |
| 2003-12-12 | 1088.71 |
| 2003-12-15 | 1087.42 |
| 2003-12-16 | 1088.95 |
| 2003-12-17 | 1099.79 |
| 2003-12-18 | 1116.70 |
| 2003-12-19 | 1120.30 |
| 2003-12-22 | 1164.07 |
| 2003-12-23 | 1153.53 |
| 2003-12-24 | 1162.02 |
| 2003-12-25 | . |
| 2003-12-26 | 1160.72 |
| 2003-12-29 | 1169.88 |
| 2003-12-30 | 1164.90 |
| 2003-12-31 | 1163.45 |
| 2004-01-01 | . |
| 2004-01-02 | 1164.50 |
| 2004-01-05 | 1191.43 |
| 2004-01-06 | 1188.40 |
| 2004-01-07 | 1202.14 |
| 2004-01-08 | 1205.54 |
| 2004-01-09 | 1184.59 |
| 2004-01-12 | 1182.46 |
| 2004-01-13 | 1178.37 |
| 2004-01-14 | 1183.44 |
| 2004-01-15 | 1180.13 |
| 2004-01-16 | 1178.58 |
| 2004-01-19 | . |
| 2004-01-20 | 1182.46 |
| 2004-01-21 | 1191.83 |
| 2004-01-22 | 1200.48 |
| 2004-01-23 | 1183.87 |
| 2004-01-26 | 1195.36 |
| 2004-01-27 | 1192.61 |
| 2004-01-28 | 1169.74 |
| 2004-01-29 | 1148.00 |
| 2004-01-30 | 1133.97 |
| 2004-02-02 | 1116.76 |
| 2004-02-03 | 1103.48 |
| 2004-02-04 | 1103.95 |
| 2004-02-05 | 1120.24 |
| 2004-02-06 | 1135.20 |
| 2004-02-09 | 1136.15 |
| 2004-02-10 | 1141.33 |
| 2004-02-11 | 1154.33 |
| 2004-02-12 | 1149.59 |
| 2004-02-13 | 1138.44 |
| 2004-02-16 | . |
| 2004-02-17 | 1147.80 |
| 2004-02-18 | 1138.98 |
| 2004-02-19 | 1144.51 |
| 2004-02-20 | 1129.90 |
| 2004-02-23 | 1115.52 |
| 2004-02-24 | 1107.65 |
| 2004-02-25 | 1112.90 |
| 2004-02-26 | 1111.58 |
| 2004-02-27 | 1116.03 |
| 2004-03-01 | 1128.34 |
| 2004-03-02 | 1126.03 |
| 2004-03-03 | 1118.55 |
| 2004-03-04 | 1115.84 |
| 2004-03-05 | 1130.81 |
| 2004-03-08 | 1112.79 |
| 2004-03-09 | 1099.55 |
| 2004-03-10 | 1075.57 |
| 2004-03-11 | 1058.22 |
| 2004-03-12 | 1077.13 |
| 2004-03-15 | 1060.98 |
| 2004-03-16 | 1068.96 |
| 2004-03-17 | 1089.71 |
| 2004-03-18 | 1083.82 |
| 2004-03-19 | 1065.85 |
| 2004-03-22 | 1053.46 |
| 2004-03-23 | 1049.06 |
| 2004-03-24 | 1049.40 |
| 2004-03-25 | 1065.66 |
| 2004-03-26 | 1071.26 |
| 2004-03-29 | 1089.91 |
| 2004-03-30 | 1103.25 |
| 2004-03-31 | 1099.81 |
| 2004-04-01 | 1097.32 |
| 2004-04-02 | 1104.38 |
| 2004-04-05 | 1130.81 |
| 2004-04-06 | 1126.88 |
| 2004-04-07 | 1104.72 |
| 2004-04-08 | 1101.65 |
| 2004-04-09 | . |
| 2004-04-12 | 1110.97 |
| 2004-04-13 | 1099.17 |
| 2004-04-14 | 1103.03 |
| 2004-04-15 | 1100.50 |
| 2004-04-16 | 1113.41 |
| 2004-04-19 | 1119.12 |
| 2004-04-20 | 1123.49 |
| 2004-04-21 | 1157.21 |
| 2004-04-22 | 1185.82 |
| 2004-04-23 | 1184.05 |
| 2004-04-26 | 1180.11 |
| 2004-04-27 | 1186.69 |
| 2004-04-28 | 1158.77 |
| 2004-04-29 | 1143.44 |
| 2004-04-30 | 1139.43 |
| 2004-05-03 | 1147.60 |
| 2004-05-04 | 1146.34 |
| 2004-05-05 | 1139.52 |
| 2004-05-06 | 1121.04 |
| 2004-05-07 | 1085.77 |
| 2004-05-10 | 1065.23 |
| 2004-05-11 | 1081.05 |
| 2004-05-12 | 1078.17 |
| 2004-05-13 | 1077.17 |
| 2004-05-14 | 1086.71 |
| 2004-05-17 | 1066.05 |
| 2004-05-18 | 1081.34 |
| 2004-05-19 | 1068.74 |
| 2004-05-20 | 1069.40 |
| 2004-05-21 | 1071.96 |
| 2004-05-24 | 1079.00 |
| 2004-05-25 | 1105.46 |
| 2004-05-26 | 1115.69 |
| 2004-05-27 | 1121.17 |
| 2004-05-28 | 1115.81 |
| 2004-05-31 | . |
| 2004-06-01 | 1120.16 |
| 2004-06-02 | 1123.53 |
| 2004-06-03 | 1116.41 |
| 2004-06-04 | 1127.60 |
| 2004-06-07 | 1148.11 |
| 2004-06-08 | 1155.76 |
| 2004-06-09 | 1152.43 |
| 2004-06-10 | 1161.70 |
| 2004-06-11 | . |
| 2004-06-14 | 1142.92 |
| 2004-06-15 | 1159.34 |
| 2004-06-16 | 1164.80 |
| 2004-06-17 | 1168.06 |
| 2004-06-18 | 1179.57 |
| 2004-06-21 | 1168.69 |
| 2004-06-22 | 1177.53 |
| 2004-06-23 | 1192.21 |
| 2004-06-24 | 1182.17 |
| 2004-06-25 | 1175.14 |
| 2004-06-28 | 1159.74 |
| 2004-06-29 | 1166.10 |
| 2004-06-30 | 1162.53 |
| 2004-07-01 | 1138.54 |
| 2004-07-02 | 1129.65 |
| 2004-07-05 | . |
| 2004-07-06 | 1121.92 |
| 2004-07-07 | 1121.66 |
| 2004-07-08 | 1107.69 |
| 2004-07-09 | 1124.28 |
| 2004-07-12 | 1122.63 |
| 2004-07-13 | 1125.13 |
| 2004-07-14 | 1129.12 |
| 2004-07-15 | 1127.54 |
| 2004-07-16 | 1117.84 |
| 2004-07-19 | 1116.50 |
| 2004-07-20 | 1110.90 |
| 2004-07-21 | 1109.83 |
| 2004-07-22 | 1111.38 |
| 2004-07-23 | 1107.79 |
| 2004-07-26 | 1107.05 |
| 2004-07-27 | 1121.85 |
| 2004-07-28 | 1132.43 |
| 2004-07-29 | 1121.18 |
| 2004-07-30 | 1120.07 |
| 2004-08-02 | 1132.49 |
| 2004-08-03 | 1116.34 |
| 2004-08-04 | 1113.38 |
| 2004-08-05 | 1090.73 |
| 2004-08-06 | 1071.13 |
| 2004-08-09 | 1074.12 |
| 2004-08-10 | 1095.89 |
| 2004-08-11 | 1085.67 |
| 2004-08-12 | 1066.69 |
| 2004-08-13 | 1065.10 |
| 2004-08-16 | 1087.62 |
| 2004-08-17 | 1090.70 |
| 2004-08-18 | 1094.54 |
| 2004-08-19 | 1082.86 |
| 2004-08-20 | 1090.66 |
| 2004-08-23 | 1085.51 |
| 2004-08-24 | 1087.15 |
| 2004-08-25 | 1096.40 |
| 2004-08-26 | 1098.42 |
| 2004-08-27 | 1099.17 |
| 2004-08-30 | 1091.21 |
| 2004-08-31 | 1096.38 |
| 2004-09-01 | 1095.01 |
| 2004-09-02 | 1118.38 |
| 2004-09-03 | 1111.50 |
| 2004-09-06 | . |
| 2004-09-07 | 1127.15 |
| 2004-09-08 | 1117.35 |
| 2004-09-09 | 1111.20 |
| 2004-09-10 | 1103.77 |
| 2004-09-13 | 1111.21 |
| 2004-09-14 | 1102.43 |
| 2004-09-15 | 1088.82 |
| 2004-09-16 | 1088.77 |
| 2004-09-17 | 1095.84 |
| 2004-09-20 | 1088.09 |
| 2004-09-21 | 1098.03 |
| 2004-09-22 | 1081.63 |
| 2004-09-23 | 1070.59 |
| 2004-09-24 | 1074.63 |
| 2004-09-27 | 1068.87 |
| 2004-09-28 | 1074.17 |
| 2004-09-29 | 1073.54 |
| 2004-09-30 | 1093.33 |
| 2004-10-01 | 1107.89 |
| 2004-10-04 | 1107.68 |
| 2004-10-05 | 1103.78 |
| 2004-10-06 | 1102.53 |
| 2004-10-07 | 1085.69 |
| 2004-10-08 | 1081.49 |
| 2004-10-11 | 1084.01 |
| 2004-10-12 | 1079.44 |
| 2004-10-13 | 1066.62 |
| 2004-10-14 | 1033.68 |
| 2004-10-15 | 1043.03 |
| 2004-10-18 | 1045.36 |
| 2004-10-19 | 1023.37 |
| 2004-10-20 | 1020.32 |
| 2004-10-21 | 1025.11 |
| 2004-10-22 | 1019.53 |
| 2004-10-25 | 1015.06 |
| 2004-10-26 | 1033.06 |
| 2004-10-27 | 1055.37 |
| 2004-10-28 | 1063.03 |
| 2004-10-29 | 1053.80 |
| 2004-11-01 | 1066.68 |
| 2004-11-02 | 1063.31 |
| 2004-11-03 | 1065.79 |
| 2004-11-04 | 1085.70 |
| 2004-11-05 | 1102.14 |
| 2004-11-08 | 1096.74 |
| 2004-11-09 | 1104.71 |
| 2004-11-10 | 1098.35 |
| 2004-11-11 | 1116.22 |
| 2004-11-12 | 1121.82 |
| 2004-11-15 | 1120.79 |
| 2004-11-16 | 1111.75 |
| 2004-11-17 | 1117.07 |
| 2004-11-18 | 1117.08 |
| 2004-11-19 | 1098.77 |
| 2004-11-22 | 1105.52 |
| 2004-11-23 | 1105.16 |
| 2004-11-24 | 1114.93 |
| 2004-11-25 | . |
| 2004-11-26 | 1117.64 |
| 2004-11-29 | 1116.17 |
| 2004-11-30 | 1109.11 |
| 2004-12-01 | 1120.58 |
| 2004-12-02 | 1116.19 |
| 2004-12-03 | 1121.58 |
| 2004-12-06 | 1115.89 |
| 2004-12-07 | 1104.82 |
| 2004-12-08 | 1105.06 |
| 2004-12-09 | 1111.63 |
| 2004-12-10 | 1114.68 |
| 2004-12-13 | 1117.87 |
| 2004-12-14 | 1121.79 |
| 2004-12-15 | 1124.91 |
| 2004-12-16 | 1120.21 |
| 2004-12-17 | 1117.35 |
| 2004-12-20 | 1127.37 |
| 2004-12-21 | 1137.91 |
| 2004-12-22 | 1150.84 |
| 2004-12-23 | 1149.08 |
| 2004-12-24 | . |
| 2004-12-27 | 1145.34 |
| 2004-12-28 | 1160.01 |
| 2004-12-29 | 1159.63 |
| 2004-12-30 | 1162.21 |
| 2004-12-31 | 1155.68 |
| 2005-01-03 | 1149.16 |
| 2005-01-04 | 1138.60 |
| 2005-01-05 | 1123.91 |
| 2005-01-06 | 1126.64 |
| 2005-01-07 | 1121.99 |
| 2005-01-10 | 1120.79 |
| 2005-01-11 | 1112.70 |
| 2005-01-12 | 1113.89 |
| 2005-01-13 | 1101.63 |
| 2005-01-14 | 1103.85 |
| 2005-01-17 | . |
| 2005-01-18 | 1107.04 |
| 2005-01-19 | 1100.28 |
| 2005-01-20 | 1081.01 |
| 2005-01-21 | 1069.62 |
| 2005-01-24 | 1066.24 |
| 2005-01-25 | 1070.89 |
| 2005-01-26 | 1080.47 |
| 2005-01-27 | 1077.51 |
#2005-01-28|1074.06
#2005-01-31|1082.44
#2005-02-01|1088.23
#2005-02-02|1099.22
#2005-02-03|1092.55
#2005-02-04|1095.44
#2005-02-07|1100.53
#2005-02-08|1093.73
#2005-02-09|1081.32
#2005-02-10|1082.50
#2005-02-11|1085.37
#2005-02-14|1087.73
#2005-02-15|1091.97
#2005-02-16|1092.36
#2005-02-17|1083.35
#2005-02-18|1083.95
#2005-02-21| .
#2005-02-22|1068.32
#2005-02-23|1074.29
#2005-02-24|1076.84
#2005-02-25|1082.55
#2005-02-28|1070.17
#2005-03-01|1074.57
#2005-03-02|1058.48
#2005-03-03|1058.32
#2005-03-04|1054.86
#2005-03-07|1057.04
#2005-03-08|1054.51
#2005-03-09|1046.51
#2005-03-10|1052.74
#2005-03-11|1054.09
#2005-03-14|1057.79
#2005-03-15|1051.27
#2005-03-16|1009.07
#2005-03-17| 997.40
#2005-03-18| 991.05
#2005-03-21| 995.99
#2005-03-22| 984.55
#2005-03-23| 971.02
#2005-03-24| 979.43
#2005-03-25| .
#2005-03-28| 970.80
#2005-03-29| 963.31
#2005-03-30| 977.27
#2005-03-31| 976.22
#2005-04-01| 967.43
#2005-04-04| 963.77
#2005-04-05| 969.32
#2005-04-06| 975.40
#2005-04-07| 984.43
#2005-04-08| 969.15
#2005-04-11| 950.62
#2005-04-12| 944.11
#2005-04-13| 909.42
#2005-04-14| 882.15
#2005-04-15| 862.63
#2005-04-18| 870.80
#2005-04-19| 875.32
#2005-04-20| 867.06
#2005-04-21| 889.90
#2005-04-22| 886.85
#2005-04-25| 888.18
#2005-04-26| 876.06
#2005-04-27| 876.85
#2005-04-28| 863.36
#2005-04-29| 867.72
#2005-05-02| 878.30
#2005-05-03| 887.92
#2005-05-04| 944.94
#2005-05-05| 916.87
#2005-05-06| 918.79
#2005-05-09| 928.98
#2005-05-10| 922.97
#2005-05-11| 915.74
#2005-05-12| 900.11
#2005-05-13| 898.66
#2005-05-16| 909.90
#2005-05-17| 907.63
#2005-05-18| 939.55
#2005-05-19| 947.32
#2005-05-20| 956.88
#2005-05-23| 959.32
#2005-05-24| 946.61
#2005-05-25| 941.49
#2005-05-26| 949.79
#2005-05-27| 951.37
#2005-05-30| .
#2005-05-31| 944.11
#2005-06-01| 941.16
#2005-06-02| 943.17
#2005-06-03| 932.10
#2005-06-06| 930.68
#2005-06-07| 937.83
#2005-06-08| 948.84
#2005-06-09| 945.75
#2005-06-10| 972.50
#2005-06-13| 977.74
#2005-06-14| 996.55
#2005-06-15|1006.18
#2005-06-16|1008.07
#2005-06-17|1006.84
#2005-06-20|1003.26
#2005-06-21|1007.69
#2005-06-22| 995.39
#2005-06-23| 975.33
#2005-06-24| 966.13
#2005-06-27| 957.70
#2005-06-28| 977.24
#2005-06-29| 979.80
#2005-06-30| 970.70
#2005-07-01| 976.94
#2005-07-04| .
#2005-07-05| 986.22
#2005-07-06| 983.78
#2005-07-07| 981.40
#2005-07-08| 998.08
#2005-07-11|1017.34
#2005-07-12|1013.34
#2005-07-13|1013.63
#2005-07-14|1027.72
#2005-07-15|1035.00
#2005-07-18|1031.04
#2005-07-19|1041.89
#2005-07-20|1041.04
#2005-07-21|1024.33
#2005-07-22|1030.85
#2005-07-25|1026.15
#2005-07-26|1039.02
#2005-07-27|1035.57
#2005-07-28|1044.75
#2005-07-29|1035.42
#2005-08-01|1041.20
#2005-08-02|1042.67
#2005-08-03|1036.08
#2005-08-04|1029.31
#2005-08-05|1013.34
#2005-08-08|1013.95
#2005-08-09|1020.44
#2005-08-10|1012.25
#2005-08-11|1015.99
#2005-08-12|1007.37
#2005-08-15|1007.71
#2005-08-16| 995.58
#2005-08-17| 994.31
#2005-08-18| 985.25
#2005-08-19| 986.03
#2005-08-22| 986.63
#2005-08-23| 984.80
#2005-08-24| 987.71
#2005-08-25| 994.14
#2005-08-26| 987.60
#2005-08-29| 986.65
#2005-08-30| 986.59
#2005-08-31| 993.47
#2005-09-01| 977.87
#2005-09-02| 976.61
#2005-09-05| .
#2005-09-06| 985.25
#2005-09-07| 990.56
#2005-09-08| 981.43
#2005-09-09| 986.63
#2005-09-12| 993.89
#2005-09-13| 988.20
#2005-09-14| 991.01
#2005-09-15| 984.22
#2005-09-16| 986.38
#2005-09-19| 970.24
#2005-09-20| 960.35
#2005-09-21| 953.00
#2005-09-22| 954.67
#2005-09-23| 959.60
#2005-09-26| 961.76
#2005-09-27| 957.49
#2005-09-28| 959.21
#2005-09-29| 958.22
#2005-09-30| 964.95
#2005-10-03| 969.38
#2005-10-04| 956.11
#2005-10-05| 920.20
#2005-10-06| 913.49
#2005-10-07| 916.27
#2005-10-10| 885.36
#2005-10-11| 887.64
#2005-10-12| 897.77
#2005-10-13| 914.51
#2005-10-14| 915.45
#2005-10-17| 931.58
#2005-10-18| 916.71
#2005-10-19| 923.60
#2005-10-20| 919.54
#2005-10-21| 912.93
#2005-10-24| 941.01
#2005-10-25| 932.26
#2005-10-26| 932.44
#2005-10-27| 908.10
#2005-10-28| 912.09
#2005-10-31| 928.72
#2005-11-01| 925.44
#2005-11-02| 933.26
#2005-11-03| 934.24
#2005-11-04| 933.86
#2005-11-07| 945.09
#2005-11-08| 928.37
#2005-11-09| 917.25
#2005-11-10| 913.12
#2005-11-11| 923.38
#2005-11-14| 918.06
#2005-11-15| 902.21
#2005-11-16| 886.09
#2005-11-17| 903.11
#2005-11-18| 929.80
#2005-11-21| 933.65
#2005-11-22| 931.98
#2005-11-23| 939.81
#2005-11-24| .
#2005-11-25| 928.54
#2005-11-28| 930.22
#2005-11-29| 933.54
#2005-11-30| 914.59
#2005-12-01| 920.67
#2005-12-02| 915.92
#2005-12-05| 913.23
#2005-12-06| 909.37
#2005-12-07| 911.32
#2005-12-08| 905.07
#2005-12-09| 915.82
#2005-12-12| 920.88
#2005-12-13| 921.12
#2005-12-14| 925.02
#2005-12-15| 923.39
#2005-12-16| 924.21
#2005-12-19| 912.95
#2005-12-20| 902.15
#2005-12-21| 899.98
#2005-12-22| 899.73
#2005-12-23| 901.84
#2005-12-26| .
#2005-12-27| 898.62
#2005-12-28| 902.75
#2005-12-29| 904.50
#2005-12-30| 900.78
#2006-01-02| .
#2006-01-03| 909.10
#2006-01-04| 917.45
#2006-01-05| 932.25
#2006-01-06| 943.19
#2006-01-09| 954.87
#2006-01-10| 956.72
#2006-01-11| 959.73
#2006-01-12| 934.41
#2006-01-13| 932.45
#2006-01-16| .
#2006-01-17| 917.16
#2006-01-18| 915.52
#2006-01-19| 927.31
#2006-01-20| 898.73
#2006-01-23| 926.88
#2006-01-24| 936.20
#2006-01-25| 945.70
#2006-01-26| 941.75
#2006-01-27| 948.72
#2006-01-30| 954.56
#2006-01-31| 939.14
#2006-02-01| 943.01
#2006-02-02| 925.80
#2006-02-03| 917.63
#2006-02-06| 915.15
#2006-02-07| 903.43
#2006-02-08| 903.55
#2006-02-09| 908.89
#2006-02-10| 909.76
#2006-02-13| 903.45
#2006-02-14| 913.89
#2006-02-15| 917.67
#2006-02-16| 916.87
#2006-02-17| 923.31
#2006-02-20| .
#2006-02-21| 921.34
#2006-02-22| 925.75
#2006-02-23| 917.46
#2006-02-24| 911.88
#2006-02-27| 920.94
#2006-02-28| 915.83
#2006-03-01| 916.72
#2006-03-02| 898.78
#2006-03-03| 890.84
#2006-03-06| 896.17
#2006-03-07| 898.17
#2006-03-08| 895.28
#2006-03-09| 902.40
#2006-03-10| 913.39
#2006-03-13| 909.14
#2006-03-14| 908.27
#2006-03-15| 917.56
#2006-03-16| 926.55
#2006-03-17| 918.82
#2006-03-20| 917.97
#2006-03-21| 928.45
#2006-03-22| 935.24
#2006-03-23| 929.10
#2006-03-24| 940.03
#2006-03-27| 942.75
#2006-03-28| 936.93
#2006-03-29| 944.74
#2006-03-30| 938.37
#2006-03-31| 931.05
#2006-04-03| 915.97
#2006-04-04| 915.29
#2006-04-05| 919.34
#2006-04-06| 917.68
#2006-04-07| 915.99
#2006-04-10| 915.29
#2006-04-11| 903.73
#2006-04-12| 902.41
#2006-04-13| 902.92
#2006-04-14| .
#2006-04-17| 901.30
#2006-04-18| 917.48
#2006-04-19| 937.00
#2006-04-20| 952.65
#2006-04-21| 936.17
#2006-04-24| 926.79
#2006-04-25| 922.92
#2006-04-26| 946.55
#2006-04-27| 942.63
#2006-04-28| 932.20
#2006-05-01| 927.32
#2006-05-02| 935.80
#2006-05-03| 933.82
#2006-05-04| 945.32
#2006-05-05| 956.50
#2006-05-08| 958.50
#2006-05-09| 972.75
#2006-05-10| 969.91
#2006-05-11| 959.84
#2006-05-12| 953.29
#2006-05-15| 955.59
#2006-05-16| 949.29
#2006-05-17| 928.63
#2006-05-18| 926.06
#2006-05-19| 935.84
#2006-05-22| 928.53
#2006-05-23| 927.67
#2006-05-24| 940.09
#2006-05-25| 962.54
#2006-05-26| 967.08
#2006-05-29| .
#2006-05-30| 942.36
#2006-05-31| 953.43
#2006-06-01| 970.08
#2006-06-02| 963.20
#2006-06-05| 945.53
#2006-06-06| 930.25
#2006-06-07| 930.20
#2006-06-08| 919.43
#2006-06-09| 919.32
#2006-06-12| 915.49
#2006-06-13| 904.53
#2006-06-14| 906.42
#2006-06-15| 921.27
#2006-06-16| 917.66
#2006-06-19| 916.32
#2006-06-20| 902.57
#2006-06-21| 923.32
#2006-06-22| 923.59
#2006-06-23| 924.93
#2006-06-26| 933.07
#2006-06-27| 916.90
#2006-06-28| 915.25
#2006-06-29| 931.84
#2006-06-30| 959.55
#2006-07-03| 953.63
#2006-07-04| .
#2006-07-05| 951.78
#2006-07-06| 951.90
#2006-07-07| 950.35
#2006-07-10| 956.18
#2006-07-11| 958.61
#2006-07-12| 952.83
#2006-07-13| 924.61
#2006-07-14| 910.21
#2006-07-17| 912.22
#2006-07-18| 912.10
#2006-07-19| 928.47
#2006-07-20| 897.23
#2006-07-21| 911.76
#2006-07-24| 925.25
#2006-07-25| 942.35
#2006-07-26| 946.70
#2006-07-27| 949.41
#2006-07-28| 960.45
#2006-07-31| 957.11
#2006-08-01| 944.85
#2006-08-02| 955.74
#2006-08-03| 958.95
#2006-08-04| 961.16
#2006-08-07| 965.31
#2006-08-08| 955.82
#2006-08-09| 943.21
#2006-08-10| 945.09
#2006-08-11| 939.77
#2006-08-14| 948.62
#2006-08-15| 963.00
#2006-08-16| 985.17
#2006-08-17| 984.04
#2006-08-18| 973.05
#2006-08-21| 953.16
#2006-08-22| 955.65
#2006-08-23| 951.18
#2006-08-24| 946.48
#2006-08-25| 946.15
#2006-08-28| 953.64
#2006-08-29| 961.11
#2006-08-30| 963.35
#2006-08-31| 965.68
#2006-09-01| 974.92
#2006-09-04| .
#2006-09-05| 973.42
#2006-09-06| 972.33
#2006-09-07| 969.57
#2006-09-08| 983.27
#2006-09-11| 979.16
#2006-09-12|1012.77
#2006-09-13|1022.38
#2006-09-14|1016.07
#2006-09-15| 984.55
#2006-09-18| 973.19
#2006-09-19| 970.94
#2006-09-20| 978.75
#2006-09-21| 965.15
#2006-09-22| 960.88
#2006-09-25| 977.42
#2006-09-26| 997.20
#2006-09-27| 993.50
#2006-09-28|1004.59
#2006-09-29| 996.66
#2006-10-02|1000.89
#2006-10-03|1001.43
#2006-10-04|1010.39
#2006-10-05|1015.52
#2006-10-06|1004.07
#2006-10-09|1009.79
#2006-10-10|1019.13
#2006-10-11|1020.02
#2006-10-12|1034.55
#2006-10-13|1032.97
#2006-10-16|1038.99
#2006-10-17|1038.58
#2006-10-18|1039.67
#2006-10-19|1045.12
#2006-10-20|1046.26
#2006-10-23|1061.89
#2006-10-24|1078.67
#2006-10-25|1071.51
#2006-10-26|1070.39
#2006-10-27|1056.69
#2006-10-30|1057.68
#2006-10-31|1061.51
#2006-11-01|1057.55
#2006-11-02|1057.22
#2006-11-03|1050.36
#2006-11-06|1063.71
#2006-11-07|1067.77
#2006-11-08|1074.76
#2006-11-09|1073.44
#2006-11-10|1082.78
#2006-11-13|1089.60
#2006-11-14|1099.08
#2006-11-15|1109.15
#2006-11-16|1116.82
#2006-11-17|1111.86
#2006-11-20|1099.83
#2006-11-21|1089.99
#2006-11-22|1087.65
#2006-11-23| .
#2006-11-24|1084.90
#2006-11-27|1058.17
#2006-11-28|1053.33
#2006-11-29|1059.98
#2006-11-30|1057.40
#2006-12-01|1059.93
#2006-12-04|1067.61
#2006-12-05|1071.94
#2006-12-06|1058.09
#2006-12-07|1046.88
#2006-12-08|1050.11
#2006-12-11|1050.98
#2006-12-12|1039.22
#2006-12-13|1035.98
#2006-12-14|1050.80
#2006-12-15|1048.20
#2006-12-18|1044.92
#2006-12-19|1046.68
#2006-12-20|1063.04
#2006-12-21|1061.69
#2006-12-22|1058.47
#2006-12-25| .
#2006-12-26|1065.45
#2006-12-27|1080.96
#2006-12-28|1074.85
#2006-12-29|1074.16
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1070.42
#2007-01-04|1073.07
#2007-01-05|1064.13
#2007-01-08|1071.32
#2007-01-09|1082.35
#2007-01-10|1081.16
#2007-01-11|1097.42
#2007-01-12|1097.67
#2007-01-15| .
#2007-01-16|1102.92
#2007-01-17|1106.63
#2007-01-18|1102.97
#2007-01-19|1114.16
#2007-01-22|1123.00
#2007-01-23|1121.41
#2007-01-24|1129.76
#2007-01-25|1124.33
#2007-01-26|1124.98
#2007-01-29|1124.50
#2007-01-30|1117.51
#2007-01-31|1118.37
#2007-02-01|1130.81
#2007-02-02|1137.10
#2007-02-05|1139.85
#2007-02-06|1149.58
#2007-02-07|1151.52
#2007-02-08|1152.75
#2007-02-09|1160.29
#2007-02-12|1154.72
#2007-02-13|1161.14
#2007-02-14|1171.27
#2007-02-15|1174.95
#2007-02-16|1170.49
#2007-02-19| .
#2007-02-20|1180.12
#2007-02-21|1178.30
#2007-02-22|1172.29
#2007-02-23|1166.79
#2007-02-26|1157.41
#2007-02-27|1106.26
#2007-02-28|1106.80
#2007-03-01|1104.14
#2007-03-02|1094.28
#2007-03-05|1090.25
#2007-03-06|1103.86
#2007-03-07|1098.87
#2007-03-08|1112.84
#2007-03-09|1111.18
#2007-03-12|1112.83
#2007-03-13|1090.73
#2007-03-14|1087.19
#2007-03-15|1087.80
#2007-03-16|1084.13
#2007-03-19|1099.04
#2007-03-20|1105.59
#2007-03-21|1114.94
#2007-03-22|1117.04
#2007-03-23|1122.36
#2007-03-26|1124.68
#2007-03-27|1115.73
#2007-03-28|1107.56
#2007-03-29|1106.38
#2007-03-30|1104.11
#2007-04-02|1113.25
#2007-04-03|1124.57
#2007-04-04|1125.92
#2007-04-05|1137.86
#2007-04-06| .
#2007-04-09|1143.87
#2007-04-10|1148.01
#2007-04-11|1133.45
#2007-04-12|1133.93
#2007-04-13|1135.20
#2007-04-16|1149.79
#2007-04-17|1140.83
#2007-04-18|1134.75
#2007-04-19|1138.23
#2007-04-20|1157.06
#2007-04-23|1157.74
#2007-04-24|1154.43
#2007-04-25|1165.59
#2007-04-26|1182.23
#2007-04-27|1174.35
#2007-04-30|1159.15
#2007-05-01|1158.79
#2007-05-02|1181.65
#2007-05-03|1170.12
#2007-05-04|1175.63
#2007-05-07|1170.67
#2007-05-08|1175.23
#2007-05-09|1180.36
#2007-05-10|1170.85
#2007-05-11|1185.73
#2007-05-14|1195.23
#2007-05-15|1195.60
#2007-05-16|1195.98
#2007-05-17|1197.94
#2007-05-18|1204.54
#2007-05-21|1207.22
#2007-05-22|1209.37
#2007-05-23|1216.99
#2007-05-24|1193.73
#2007-05-25|1195.79
#2007-05-28| .
#2007-05-29|1195.39
#2007-05-30|1201.35
#2007-05-31|1198.31
#2007-06-01|1205.25
#2007-06-04|1211.07
#2007-06-05|1201.77
#2007-06-06|1196.36
#2007-06-07|1175.48
#2007-06-08|1195.51
#2007-06-11|1198.19
#2007-06-12|1186.53
#2007-06-13|1211.62
#2007-06-14|1226.10
#2007-06-15|1239.83
#2007-06-18|1236.42
#2007-06-19|1241.16
#2007-06-20|1241.66
#2007-06-21|1250.55
#2007-06-22|1254.44
#2007-06-25|1246.56
#2007-06-26|1241.41
#2007-06-27|1260.07
#2007-06-28|1272.17
#2007-06-29|1271.00
#2007-07-02|1293.04
#2007-07-03|1291.89
#2007-07-04| .
#2007-07-05|1275.65
#2007-07-06|1277.93
#2007-07-09|1289.36
#2007-07-10|1278.45
#2007-07-11|1278.78
#2007-07-12|1301.80
#2007-07-13|1305.65
#2007-07-16|1306.24
#2007-07-17|1298.74
#2007-07-18|1285.71
#2007-07-19|1282.32
#2007-07-20|1257.67
#2007-07-23|1256.12
#2007-07-24|1234.57
#2007-07-25|1218.67
#2007-07-26|1183.43
#2007-07-27|1159.67
#2007-07-30|1195.48
#2007-07-31|1188.74
#2007-08-01|1189.43
#2007-08-02|1195.25
#2007-08-03|1158.85
#2007-08-06|1179.51
#2007-08-07|1189.90
#2007-08-08|1220.46
#2007-08-09|1206.58
#2007-08-10|1193.39
#2007-08-13|1203.57
#2007-08-14|1173.27
#2007-08-15|1137.52
#2007-08-16|1117.05
#2007-08-17|1142.45
#2007-08-20|1161.66
#2007-08-21|1165.88
#2007-08-22|1177.36
#2007-08-23|1157.42
#2007-08-24|1165.58
#2007-08-27|1154.04
#2007-08-28|1117.18
#2007-08-29|1156.11
#2007-08-30|1149.37
#2007-08-31|1163.98
#2007-09-03| .
#2007-09-04|1179.06
#2007-09-05|1160.11
#2007-09-06|1156.60
#2007-09-07|1116.49
#2007-09-10|1098.89
#2007-09-11|1116.77
#2007-09-12|1109.17
#2007-09-13|1137.00
#2007-09-14|1153.47
#2007-09-17|1159.26
#2007-09-18|1197.70
#2007-09-19|1205.46
#2007-09-20|1192.49
#2007-09-21|1206.24
#2007-09-24|1200.33
#2007-09-25|1189.43
#2007-09-26|1231.09
#2007-09-27|1225.74
#2007-09-28|1224.79
#2007-10-01|1227.28
#2007-10-02|1239.89
#2007-10-03|1238.65
#2007-10-04|1226.89
#2007-10-05|1254.74
#2007-10-08|1247.87
#2007-10-09|1257.36
#2007-10-10|1252.23
#2007-10-11|1277.78
#2007-10-12|1303.77
#2007-10-15|1284.02
#2007-10-16|1262.89
#2007-10-17|1260.13
#2007-10-18|1262.87
#2007-10-19|1219.41
#2007-10-22|1215.62
#2007-10-23|1233.33
#2007-10-24|1240.17
#2007-10-25|1240.34
#2007-10-26|1252.43
#2007-10-29|1270.21
#2007-10-30|1276.43
#2007-10-31|1287.82
#2007-11-01|1249.62
#2007-11-02|1260.23
#2007-11-05|1248.13
#2007-11-06|1257.68
#2007-11-07|1210.51
#2007-11-08|1214.07
#2007-11-09|1174.29
#2007-11-12|1157.03
#2007-11-13|1179.43
#2007-11-14|1166.26
#2007-11-15|1148.30
#2007-11-16|1134.55
#2007-11-19|1089.78
#2007-11-20|1082.61
#2007-11-21|1073.96
#2007-11-22| .
#2007-11-23|1090.39
#2007-11-26|1076.50
#2007-11-27|1082.06
#2007-11-28|1121.88
#2007-11-29|1116.84
#2007-11-30|1124.88
#2007-12-03|1105.70
#2007-12-04|1083.36
#2007-12-05|1091.45
#2007-12-06|1113.81
#2007-12-07|1115.35
#2007-12-10|1120.23
#2007-12-11|1088.07
#2007-12-12|1086.80
#2007-12-13|1077.07
#2007-12-14|1062.70
#2007-12-17|1054.48
#2007-12-18|1063.21
#2007-12-19|1063.18
#2007-12-20|1070.59
#2007-12-21|1082.18
#2007-12-24|1088.40
#2007-12-25| .
#2007-12-26|1096.67
#2007-12-27|1075.09
#2007-12-28|1074.45
#2007-12-31|1061.80
#2008-01-01| .
#2008-01-02|1032.29
#2008-01-03|1017.25
#2008-01-04| 983.30
#2008-01-07| 980.81
#2008-01-08| 960.05
#2008-01-09| 966.92
#2008-01-10| 976.47
#2008-01-11| 953.33
#2008-01-14| 975.10
#2008-01-15| 942.60
#2008-01-16| 949.91
#2008-01-17| 940.70
#2008-01-18| 938.89
#2008-01-21| .
#2008-01-22| 936.51
#2008-01-23| 978.06
#2008-01-24| 975.75
#2008-01-25| 979.24
#2008-01-28|1003.98
#2008-01-29|1010.90
#2008-01-30|1006.93
#2008-01-31|1029.00
#2008-02-01|1060.10
#2008-02-04|1037.50
#2008-02-05| 999.16
#2008-02-06| 986.25
#2008-02-07| 995.80
#2008-02-08| 981.18
#2008-02-11|1011.68
#2008-02-12|1015.71
#2008-02-13|1029.99
#2008-02-14|1011.94
#2008-02-15|1012.69
#2008-02-18| .
#2008-02-19|1006.50
#2008-02-20|1000.23
#2008-02-21| 982.43
#2008-02-22| 989.92
#2008-02-25|1008.96
#2008-02-26|1019.32
#2008-02-27|1028.81
#2008-02-28|1014.79
#2008-02-29| 971.71
#2008-03-03| 973.73
#2008-03-04| 962.35
#2008-03-05| 962.37
#2008-03-06| 948.63
#2008-03-07| 936.79
#2008-03-10| 912.15
#2008-03-11| 946.08
#2008-03-12| 936.45
#2008-03-13| 938.94
#2008-03-14| 918.45
#2008-03-17| 895.22
#2008-03-18| 932.98
#2008-03-19| 925.26
#2008-03-20| 949.56
#2008-03-21| .
#2008-03-24| 983.28
#2008-03-25| 982.10
#2008-03-26| 961.47
#2008-03-27| 949.20
#2008-03-28| 931.03
#2008-03-31| 947.35
#2008-04-01| 981.43
#2008-04-02| 987.95
#2008-04-03| 992.45
#2008-04-04| 993.70
#2008-04-07| 992.69
#2008-04-08| 997.14
#2008-04-09| 972.86
#2008-04-10| 980.31
#2008-04-11| 952.59
#2008-04-14| 941.68
#2008-04-15| 951.65
#2008-04-16| 988.96
#2008-04-17| 984.33
#2008-04-18|1009.03
#2008-04-21|1020.76
#2008-04-22|1007.13
#2008-04-23|1007.02
#2008-04-24|1041.73
#2008-04-25|1027.97
#2008-04-28|1049.98
#2008-04-29|1050.02
#2008-04-30|1055.09
#2008-05-01|1082.67
#2008-05-02|1067.92
#2008-05-05|1055.87
#2008-05-06|1061.93
#2008-05-07|1040.34
#2008-05-08|1046.52
#2008-05-09|1041.80
#2008-05-12|1055.76
#2008-05-13|1057.26
#2008-05-14|1065.62
#2008-05-15|1081.61
#2008-05-16|1075.72
#2008-05-19|1075.87
#2008-05-20|1058.83
#2008-05-21|1035.27
#2008-05-22|1016.45
#2008-05-23| 987.99
#2008-05-26| .
#2008-05-27| 988.59
#2008-05-28| 982.73
#2008-05-29| 991.72
#2008-05-30| 994.05
#2008-06-02| 984.14
#2008-06-03| 978.64
#2008-06-04| 971.40
#2008-06-05| 974.20
#2008-06-06| 934.94
#2008-06-09| 944.05
#2008-06-10| 938.10
#2008-06-11| 913.11
#2008-06-12| 925.68
#2008-06-13| 951.88
#2008-06-16| 955.58
#2008-06-17| 946.15
#2008-06-18| 914.08
#2008-06-19| 922.96
#2008-06-20| 881.78
#2008-06-23| 863.34
#2008-06-24| 855.40
#2008-06-25| 857.44
#2008-06-26| 811.40
#2008-06-27| 809.60
#2008-06-30| 798.70
#2008-07-01| 802.69
#2008-07-02| 765.78
#2008-07-03| 767.03
#2008-07-04| .
#2008-07-07| 760.88
#2008-07-08| 794.55
#2008-07-09| 776.13
#2008-07-10| 754.82
#2008-07-11| 756.25
#2008-07-14| 745.52
#2008-07-15| 752.06
#2008-07-16| 802.75
#2008-07-17| 834.51
#2008-07-18| 825.35
#2008-07-21| 825.00
#2008-07-22| 851.64
#2008-07-23| 870.40
#2008-07-24| 814.86
#2008-07-25| 810.50
#2008-07-28| 780.48
#2008-07-29| 813.64
#2008-07-30| 816.24
#2008-07-31| 812.74
#2008-08-01| 795.69
#2008-08-04| 794.70
#2008-08-05| 834.31
#2008-08-06| 831.82
#2008-08-07| 807.20
#2008-08-08| 849.49
#2008-08-11| 866.07
#2008-08-12| 871.76
#2008-08-13| 844.77
#2008-08-14| 862.95
#2008-08-15| 865.85
#2008-08-18| 849.36
#2008-08-19| 824.34
#2008-08-20| 814.22
#2008-08-21| 804.09
#2008-08-22| 821.56
#2008-08-25| 806.35
#2008-08-26| 801.79
#2008-08-27| 796.76
#2008-08-28| 811.97
#2008-08-29| 805.14
#2008-09-01| .
#2008-09-02| 816.83
#2008-09-03| 817.67
#2008-09-04| 792.75
#2008-09-05| 790.97
#2008-09-08| 809.54
#2008-09-09| 791.14
#2008-09-10| 798.56
#2008-09-11| 819.23
#2008-09-12| 838.37
#2008-09-15| 802.93
#2008-09-16| 812.35
#2008-09-17| 790.86
#2008-09-18| 825.71
#2008-09-19| 848.60
#2008-09-22| 801.81
#2008-09-23| 790.56
#2008-09-24| 775.93
#2008-09-25| 783.25
#2008-09-26| 777.77
#2008-09-29| 722.56
#2008-09-30| 748.36
#2008-10-01| 715.59
#2008-10-02| 666.27
#2008-10-03| 639.86
#2008-10-06| 620.45
#2008-10-07| 581.85
#2008-10-08| 575.46
#2008-10-09| 513.33
#2008-10-10| 516.14
#2008-10-13| 559.99
#2008-10-14| 538.89
#2008-10-15| 489.78
#2008-10-16| 495.47
#2008-10-17| 489.95
#2008-10-20| 498.66
#2008-10-21| 484.81
#2008-10-22| 450.34
#2008-10-23| 438.27
#2008-10-24| 421.68
#2008-10-27| 392.57
#2008-10-28| 435.86
#2008-10-29| 443.40
#2008-10-30| 450.19
#2008-10-31| 465.66
#2008-11-03| 465.19
#2008-11-04| 484.26
#2008-11-05| 463.53
#2008-11-06| 425.70
#2008-11-07| 429.58
#2008-11-10| 405.19
#2008-11-11| 383.05
#2008-11-12| 366.64
#2008-11-13| 390.90
#2008-11-14| 362.64
#2008-11-17| 350.29
#2008-11-18| 350.65
#2008-11-19| 324.22
#2008-11-20| 318.46
#2008-11-21| 337.18
#2008-11-24| 370.73
#2008-11-25| 377.89
#2008-11-26| 412.76
#2008-11-27| .
#2008-11-28| 426.71
#2008-12-01| 381.85
#2008-12-02| 402.35
#2008-12-03| 414.29
#2008-12-04| 397.43
#2008-12-05| 411.27
#2008-12-08| 460.87
#2008-12-09| 447.58
#2008-12-10| 458.15
#2008-12-11| 421.89
#2008-12-12| 422.28
#2008-12-15| 418.78
#2008-12-16| 426.85
#2008-12-17| 428.58
#2008-12-18| 409.74
#2008-12-19| 423.46
#2008-12-22| 399.10
#2008-12-23| 383.47
#2008-12-24| 384.25
#2008-12-25| .
#2008-12-26| 391.27
#2008-12-29| 383.49
#2008-12-30| 401.72
#2008-12-31| 408.32
#2009-01-01| .
#2009-01-02| 435.79
#2009-01-05| 439.49
#2009-01-06| 457.28
#2009-01-07| 438.48
#2009-01-08| 444.27
#2009-01-09| 432.21
#2009-01-12| 416.07
#2009-01-13| 406.47
#2009-01-14| 386.36
#2009-01-15| 391.06
#2009-01-16| 386.97
#2009-01-19| .
#2009-01-20| 360.35
#2009-01-21| 361.19
#2009-01-22| 342.92
#2009-01-23| 344.04
#2009-01-26| 340.41
#2009-01-27| 344.24
#2009-01-28| 361.38
#2009-01-29| 351.09
#2009-01-30| 335.71
#2009-02-02| 335.66
#2009-02-03| 341.47
#2009-02-04| 341.17
#2009-02-05| 349.79
#2009-02-06| 367.61
#2009-02-09| 369.01
#2009-02-10| 352.98
#2009-02-11| 351.08
#2009-02-12| 350.56
#2009-02-13| 348.78
#2009-02-16| .
#2009-02-17| 329.70
#2009-02-18| 323.37
#2009-02-19| 313.23
#2009-02-20| 306.01
#2009-02-23| 298.20
#2009-02-24| 317.74
#2009-02-25| 312.58
#2009-02-26| 309.99
#2009-02-27| 307.20
#2009-03-02| 287.04
#2009-03-03| 284.19
#2009-03-04| 292.56
#2009-03-05| 268.57
#2009-03-06| 253.09
#2009-03-09| 257.23
#2009-03-10| 268.81
#2009-03-11| 273.11
#2009-03-12| 288.60
#2009-03-13| 299.61
#2009-03-16| 299.89
#2009-03-17| 309.02
#2009-03-18| 330.69
#2009-03-19| 339.99
#2009-03-20| 338.30
#2009-03-23| 368.65
#2009-03-24| 362.24
#2009-03-25| 362.24
#2009-03-26| 381.78
#2009-03-27| 373.93
#2009-03-30| 351.29
#2009-03-31| 347.01
#2009-04-01| 361.98
#2009-04-02| 398.09
#2009-04-03| 419.38
#2009-04-06| 428.46
#2009-04-07| 409.17
#2009-04-08| 425.35
#2009-04-09| 459.50
#2009-04-10| .
#2009-04-13| 451.02
#2009-04-14| 451.64
#2009-04-15| 450.81
#2009-04-16| 471.96
#2009-04-17| 474.64
#2009-04-20| 441.94
#2009-04-21| 461.12
#2009-04-22| 479.51
#2009-04-23| 483.15
#2009-04-24| 518.79
#2009-04-27| 508.17
#2009-04-28| 499.98
#2009-04-29| 520.41
#2009-04-30| 536.77
#2009-05-01| 528.62
#2009-05-04| 555.42
#2009-05-05| 541.50
#2009-05-06| 555.41
#2009-05-07| 537.36
#2009-05-08| 557.09
#2009-05-11| 536.34
#2009-05-12| 503.66
#2009-05-13| 475.10
#2009-05-14| 488.85
#2009-05-15| 491.02
#2009-05-18| 509.73
#2009-05-19| 521.52
#2009-05-20| 511.27
#2009-05-21| 503.22
#2009-05-22| 495.83
#2009-05-25| .
#2009-05-26| 516.38
#2009-05-27| 502.09
#2009-05-28| 511.39
#2009-05-29| 522.27
#2009-06-01| 551.86
#2009-06-02| 557.96
#2009-06-03| 544.67
#2009-06-04| 561.65
#2009-06-05| 563.82
#2009-06-08| 562.02
#2009-06-09| 569.32
#2009-06-10| 568.20
#2009-06-11| 563.96
#2009-06-12| 557.46
#2009-06-15| 538.99
#2009-06-16| 535.55
#2009-06-17| 533.26
#2009-06-18| 527.51
#2009-06-19| 536.31
#2009-06-22| 510.58
#2009-06-23| 507.39
#2009-06-24| 519.50
#2009-06-25| 536.66
#2009-06-26| 534.02
#2009-06-29| 545.23
#2009-06-30| 551.89
#2009-07-01| 555.53
#2009-07-02| 536.50
#2009-07-03| .
#2009-07-06| 524.42
#2009-07-07| 511.51
#2009-07-08| 506.26
#2009-07-09| 516.45
#2009-07-10| 521.33
#2009-07-13| 528.59
#2009-07-14| 536.75
#2009-07-15| 553.93
#2009-07-16| 563.63
#2009-07-17| 568.43
#2009-07-20| 588.60
#2009-07-21| 596.39
#2009-07-22| 608.45
#2009-07-23| 632.74
#2009-07-24| 631.26
#2009-07-27| 645.61
#2009-07-28| 639.13
#2009-07-29| 628.27
#2009-07-30| 647.00
#2009-07-31| 675.01
#2009-08-03| 694.50
#2009-08-04| 695.07
#2009-08-05| 693.20
#2009-08-06| 678.30
#2009-08-07| 688.87
#2009-08-10| 675.63
#2009-08-11| 668.80
#2009-08-12| 667.48
#2009-08-13| 678.09
#2009-08-14| 668.25
#2009-08-17| 638.63
#2009-08-18| 656.44
#2009-08-19| 660.59
#2009-08-20| 663.24
#2009-08-21| 671.52
#2009-08-24| 648.51
#2009-08-25| 659.54
#2009-08-26| 654.42
#2009-08-27| 658.52
#2009-08-28| 659.27
#2009-08-31| 653.47
#2009-09-01| 630.92
#2009-09-02| 617.90
#2009-09-03| 634.30
#2009-09-04| 643.58
#2009-09-07| .
#2009-09-08| 649.71
#2009-09-09| 660.80
#2009-09-10| 670.52
#2009-09-11| 665.91
#2009-09-14| 670.81
#2009-09-15| 668.13
#2009-09-16| 669.91
#2009-09-17| 660.71
#2009-09-18| 661.46
#2009-09-21| 650.21
#2009-09-22| 663.15
#2009-09-23| 662.48
#2009-09-24| 651.61
#2009-09-25| 643.26
#2009-09-28| 658.97
#2009-09-29| 661.19
#2009-09-30| 652.41
#2009-10-01| 629.93
#2009-10-02| 613.29
#2009-10-05| 632.96
#2009-10-06| 643.51
#2009-10-07| 651.52
#2009-10-08| 665.76
#2009-10-09| 668.53
#2009-10-12| 685.44
#2009-10-13| 678.85
#2009-10-14| 691.11
#2009-10-15| 694.78
#2009-10-16| 680.36
#2009-10-19| 690.39
#2009-10-20| 687.27
#2009-10-21| 696.13
#2009-10-22| 701.37
#2009-10-23| 692.13
#2009-10-26| 680.41
#2009-10-27| 660.05
#2009-10-28| 625.69
#2009-10-29| 646.07
#2009-10-30| 622.97
#2009-11-02| 644.11
#2009-11-03| 645.95
#2009-11-04| 642.89
#2009-11-05| 663.63
#2009-11-06| 679.48
#2009-11-09| 704.65
#2009-11-10| 706.39
#2009-11-11| 715.69
#2009-11-12| 701.09
#2009-11-13| 714.39
#2009-11-16| 734.72
#2009-11-17| 745.41
#2009-11-18| 741.34
#2009-11-19| 724.62
#2009-11-20| 718.50
#2009-11-23| 728.26
#2009-11-24| 725.40
#2009-11-25| 729.87
#2009-11-26| .
#2009-11-27| 718.35
#2009-11-30| 721.53
#2009-12-01| 732.52
#2009-12-02| 737.47
#2009-12-03| 727.16
#2009-12-04| 736.04
#2009-12-07| 734.83
#2009-12-08| 726.56
#2009-12-09| 727.76
#2009-12-10| 733.89
#2009-12-11| 741.32
#2009-12-14| 747.38
#2009-12-15| 755.44
#2009-12-16| 759.16
#2009-12-17| 749.10
#2009-12-18| 761.42
#2009-12-21| 764.15
#2009-12-22| 773.00
#2009-12-23| 779.05
#2009-12-24| 783.61
#2009-12-25| .
#2009-12-28| 783.80
#2009-12-29| 779.26
#2009-12-30| 777.91
#2009-12-31| 770.41
#2010-01-01| .
#2010-01-04| 790.91
#2010-01-05| 822.55
#2010-01-06| 835.94
#2010-01-07| 846.24
#2010-01-08| 848.77
#2010-01-11| 862.79
#2010-01-12| 855.46
#2010-01-13| 850.96
#2010-01-14| 855.75
#2010-01-15| 842.81
#2010-01-18| .
#2010-01-19| 849.76
#2010-01-20| 836.33
#2010-01-21| 820.76
#2010-01-22| 798.12
#2010-01-25| 816.05
#2010-01-26| 813.32
#2010-01-27| 818.52
#2010-01-28| 806.32
#2010-01-29| 788.56
#2010-02-01| 810.09
#2010-02-02| 824.72
#2010-02-03| 833.07
#2010-02-04| 796.99
#2010-02-05| 786.35
#2010-02-08| 782.75
#2010-02-09| 796.81
#2010-02-10| 788.99
#2010-02-11| 800.37
#2010-02-12| 803.48
#2010-02-15| .
#2010-02-16| 818.19
#2010-02-17| 825.69
#2010-02-18| 829.04
#2010-02-19| 825.55
#2010-02-22| 827.12
#2010-02-23| 831.44
#2010-02-24| 842.84
#2010-02-25| 845.57
#2010-02-26| 846.79
#2010-03-01| 874.43
#2010-03-02| 870.95
#2010-03-03| 885.80
#2010-03-04| 890.37
#2010-03-05| 903.82
#2010-03-08| 899.56
#2010-03-09| 895.54
#2010-03-10| 893.23
#2010-03-11| 897.30
#2010-03-12| 911.11
#2010-03-15| 909.85
#2010-03-16| 919.48
#2010-03-17| 937.25
#2010-03-18| 925.24
#2010-03-19| 910.06
#2010-03-22| 943.22
#2010-03-23| 950.99
#2010-03-24| 943.96
#2010-03-25| 939.13
#2010-03-26| 937.81
#2010-03-29| 932.18
#2010-03-30| 925.79
#2010-03-31| 905.73
#2010-04-01| 916.06
#2010-04-02| .
#2010-04-05| 926.80
#2010-04-06| 923.97
#2010-04-07| 912.59
#2010-04-08| 916.32
#2010-04-09| 925.11
#2010-04-12| 932.43
#2010-04-13| 933.13
#2010-04-14| 959.95
#2010-04-15| 977.13
#2010-04-16| 955.01
#2010-04-19| 958.87
#2010-04-20| 983.42
#2010-04-21| 991.38
#2010-04-22|1000.06
#2010-04-23|1004.21
#2010-04-26|1010.71
#2010-04-27| 964.04
#2010-04-28| 955.22
#2010-04-29| 988.04
#2010-04-30| 958.44
#2010-05-03| 976.69
#2010-05-04| 937.45
#2010-05-05| 908.45
#2010-05-06| 885.44
#2010-05-07| 858.99
#2010-05-10| 916.96
#2010-05-11| 919.54
#2010-05-12| 946.23
#2010-05-13| 930.27
#2010-05-14| 902.97
#2010-05-17| 894.10
#2010-05-18| 869.05
#2010-05-19| 855.57
#2010-05-20| 811.59
#2010-05-21| 833.07
#2010-05-24| 822.15
#2010-05-25| 820.18
#2010-05-26| 832.98
#2010-05-27| 874.13
#2010-05-28| 855.90
#2010-05-31| .
#2010-06-01| 836.24
#2010-06-02| 865.24
#2010-06-03| 877.56
#2010-06-04| 836.14
#2010-06-07| 808.70
#2010-06-08| 810.15
#2010-06-09| 802.10
#2010-06-10| 832.72
#2010-06-11| 838.99
#2010-06-14| 849.96
#2010-06-15| 877.38
#2010-06-16| 865.40
#2010-06-17| 860.94
#2010-06-18| 863.10
#2010-06-21| 866.34
#2010-06-22| 844.49
#2010-06-23| 839.36
#2010-06-24| 821.83
#2010-06-25| 823.01
#2010-06-28| 812.69
#2010-06-29| 772.32
#2010-06-30| 774.83
#2010-07-01| 786.45
#2010-07-02| 774.33
#2010-07-05| .
#2010-07-06| 764.94
#2010-07-07| 796.36
#2010-07-08| 806.98
#2010-07-09| 823.23
#2010-07-12| 825.00
#2010-07-13| 862.43
#2010-07-14| 869.68
#2010-07-15| 871.86
#2010-07-16| 838.61
#2010-07-19| 844.66
#2010-07-20| 864.97
#2010-07-21| 854.60
#2010-07-22| 893.82
#2010-07-23| 910.45
#2010-07-26| 920.68
#2010-07-27| 911.91
#2010-07-28| 910.53
#2010-07-29| 911.86
#2010-07-30| 911.83
#2010-08-02| 937.04
#2010-08-03| 922.59
#2010-08-04| 933.31
#2010-08-05| 936.61
#2010-08-06| 939.76
#2010-08-09| 946.74
#2010-08-10| 930.00
#2010-08-11| 895.62
#2010-08-12| 884.71
#2010-08-13| 879.66
#2010-08-16| 881.93
#2010-08-17| 902.71
#2010-08-18| 908.62
#2010-08-19| 882.71
#2010-08-20| 874.18
#2010-08-23| 863.74
#2010-08-24| 837.15
#2010-08-25| 840.67
#2010-08-26| 834.18
#2010-08-27| 857.51
#2010-08-30| 841.10
#2010-08-31| 838.41
#2010-09-01| 873.88
#2010-09-02| 887.41
#2010-09-03| 909.87
#2010-09-06| .
#2010-09-07| 886.98
#2010-09-08| 879.23
#2010-09-09| 880.21
#2010-09-10| 880.32
#2010-09-13| 896.92
#2010-09-14| 895.29
#2010-09-15| 895.33
#2010-09-16| 909.30
#2010-09-17| 912.81
#2010-09-20| 925.05
#2010-09-21| 924.40
#2010-09-22| 919.53
#2010-09-23| 908.26
#2010-09-24| 934.49
#2010-09-27| 934.82
#2010-09-28| 941.82
#2010-09-29| 942.76
#2010-09-30| 940.40
#2010-10-01| 945.76
#2010-10-04| 954.54
#2010-10-05| 980.18
#2010-10-06| 978.41
#2010-10-07| 981.43
#2010-10-08|1001.59
#2010-10-11|1004.71
#2010-10-12|1008.57
#2010-10-13|1017.65
#2010-10-14|1024.37
#2010-10-15|1028.28
#2010-10-18|1030.34
#2010-10-19|1002.22
#2010-10-20|1025.20
#2010-10-21|1030.97
#2010-10-22|1034.71
#2010-10-25|1045.57
#2010-10-26|1052.44
#2010-10-27|1048.14
#2010-10-28|1047.97
#2010-10-29|1049.41
#2010-11-01|1051.23
#2010-11-02|1063.61
#2010-11-03|1086.64
#2010-11-04|1123.50
#2010-11-05|1139.82
#2010-11-08|1146.84
#2010-11-09|1129.42
#2010-11-10|1147.83
#2010-11-11|1149.85
#2010-11-12|1127.35
#2010-11-15|1143.01
#2010-11-16|1115.69
#2010-11-17|1128.60
#2010-11-18|1128.50
#2010-11-19|1131.32
#2010-11-22|1137.12
#2010-11-23|1113.96
#2010-11-24|1132.62
#2010-11-25| .
#2010-11-26|1134.69
#2010-11-29|1123.38
#2010-11-30|1116.62
#2010-12-01|1152.66
#2010-12-02|1178.31
#2010-12-03|1189.26
#2010-12-06|1192.12
#2010-12-07|1187.75
#2010-12-08|1191.26
#2010-12-09|1191.10
#2010-12-10|1192.11
#2010-12-13|1184.01
#2010-12-14|1188.87
#2010-12-15|1189.07
#2010-12-16|1206.50
#2010-12-17|1208.66
#2010-12-20|1216.62
#2010-12-21|1231.36
#2010-12-22|1228.59
#2010-12-23|1220.98
#2010-12-24| .
#2010-12-27|1219.56
#2010-12-28|1212.99
#2010-12-29|1217.64
#2010-12-30|1215.55
#2010-12-31|1217.69
#2011-01-03|1244.17
#2011-01-04|1252.55
#2011-01-05|1285.19
#2011-01-06|1288.54
#2011-01-07|1291.18
#2011-01-10|1308.02
#2011-01-11|1302.21
#2011-01-12|1317.29
#2011-01-13|1305.91
#2011-01-14|1309.70
#2011-01-17| .
#2011-01-18|1313.99
#2011-01-19|1278.96
#2011-01-20|1259.06
#2011-01-21|1257.96
#2011-01-24|1270.33
#2011-01-25|1270.52
#2011-01-26|1293.26
#2011-01-27|1321.55
#2011-01-28|1226.47
#2011-01-31|1226.63
#2011-02-01|1231.99
#2011-02-02|1197.01
#2011-02-03|1210.39
#2011-02-04|1217.25
#2011-02-07|1240.37
#2011-02-08|1254.63
#2011-02-09|1244.53
#2011-02-10|1251.20
#2011-02-11|1279.30
#2011-02-14|1277.06
#2011-02-15|1272.63
#2011-02-16|1279.54
#2011-02-17|1275.47
#2011-02-18|1274.95
#2011-02-21| .
#2011-02-22|1235.86
#2011-02-23|1202.38
#2011-02-24|1189.53
#2011-02-25|1211.33
#2011-02-28|1210.65
#2011-03-01|1188.45
#2011-03-02|1194.69
#2011-03-03|1210.28
#2011-03-04|1200.86
#2011-03-07|1183.83
#2011-03-08|1204.80
#2011-03-09|1200.08
#2011-03-10|1143.02
#2011-03-11|1149.06
#2011-03-14|1143.45
#2011-03-15|1143.53
#2011-03-16|1117.19
#2011-03-17|1126.84
#2011-03-18|1137.12
#2011-03-21|1159.74
#2011-03-22|1138.25
#2011-03-23|1140.05
#2011-03-24|1168.91
#2011-03-25|1173.35
#2011-03-28|1161.29
#2011-03-29|1169.14
#2011-03-30|1176.06
#2011-03-31|1180.04
#2011-04-01|1195.79
#2011-04-04|1205.90
#2011-04-05|1210.15
#2011-04-06|1201.81
#2011-04-07|1187.00
#2011-04-08|1170.51
#2011-04-11|1148.95
#2011-04-12|1142.72
#2011-04-13|1147.16
#2011-04-14|1137.79
#2011-04-15|1135.77
#2011-04-18|1121.71
#2011-04-19|1126.54
#2011-04-20|1165.24
#2011-04-21|1188.20
#2011-04-22| .
#2011-04-25|1182.41
#2011-04-26|1197.40
#2011-04-27|1203.90
#2011-04-28|1205.75
#2011-04-29|1213.16
#2011-05-02|1211.50
#2011-05-03|1203.17
#2011-05-04|1191.38
#2011-05-05|1181.12
#2011-05-06|1191.34
#2011-05-09|1193.29
#2011-05-10|1203.98
#2011-05-11|1193.40
#2011-05-12|1197.06
#2011-05-13|1179.41
#2011-05-16|1172.91
#2011-05-17|1157.06
#2011-05-18|1172.72
#2011-05-19|1176.77
#2011-05-20|1163.34
#2011-05-23|1146.65
#2011-05-24|1133.67
#2011-05-25|1146.14
#2011-05-26|1146.62
#2011-05-27|1159.16
#2011-05-30| .
#2011-05-31|1176.33
#2011-06-01|1127.27
#2011-06-02|1121.62
#2011-06-03|1111.85
#2011-06-06|1101.37
#2011-06-07|1100.97
#2011-06-08|1082.87
#2011-06-09|1096.26
#2011-06-10|1068.41
#2011-06-13|1061.01
#2011-06-14|1090.58
#2011-06-15|1070.86
#2011-06-16|1061.34
#2011-06-17|1073.54
#2011-06-20|1083.21
#2011-06-21|1113.93
#2011-06-22|1115.20
#2011-06-23|1124.91
#2011-06-24|1120.63
#2011-06-27|1132.77
#2011-06-28|1144.95
#2011-06-29|1156.92
#2011-06-30|1173.78
#2011-07-01|1190.65
#2011-07-04| .
#2011-07-05|1192.13
#2011-07-06|1189.71
#2011-07-07|1206.86
#2011-07-08|1186.34
#2011-07-11|1150.58
#2011-07-12|1144.65
#2011-07-13|1154.32
#2011-07-14|1140.30
#2011-07-15|1141.29
#2011-07-18|1123.36
#2011-07-19|1145.84
#2011-07-20|1136.86
#2011-07-21|1149.31
#2011-07-22|1152.21
#2011-07-25|1140.22
#2011-07-26|1120.94
#2011-07-27|1078.67
#2011-07-28|1078.20
#2011-07-29|1072.31
#2011-08-01|1075.42
#2011-08-02|1027.79
#2011-08-03|1031.80
#2011-08-04| 964.42
#2011-08-05| 947.74
#2011-08-08| 863.14
#2011-08-09| 926.47
#2011-08-10| 885.13
#2011-08-11| 933.90
#2011-08-12| 947.83
#2011-08-15| 965.61
#2011-08-16| 948.29
#2011-08-17| 935.13
#2011-08-18| 873.28
#2011-08-19| 838.37
#2011-08-22| 838.47
#2011-08-23| 870.56
#2011-08-24| 891.88
#2011-08-25| 872.22
#2011-08-26| 889.71
#2011-08-29| 933.79
#2011-08-30| 930.98
#2011-08-31| 945.97
#2011-09-01| 922.89
#2011-09-02| 890.63
#2011-09-05| .
#2011-09-06| 874.76
#2011-09-07| 909.95
#2011-09-08| 891.43
#2011-09-09| 862.49
#2011-09-12| 861.30
#2011-09-13| 873.26
#2011-09-14| 890.23
#2011-09-15| 916.08
#2011-09-16| 911.42
#2011-09-19| 906.71
#2011-09-20| 890.62
#2011-09-21| 842.95
#2011-09-22| 804.34
#2011-09-23| 819.60
#2011-09-26| 833.76
#2011-09-27| 854.51
#2011-09-28| 828.16
#2011-09-29| 844.26
#2011-09-30| 816.31
#2011-10-03| 784.83
#2011-10-04| 836.45
#2011-10-05| 867.22
#2011-10-06| 896.34
#2011-10-07| 880.31
#2011-10-10| 917.50
#2011-10-11| 926.80
#2011-10-12| 945.97
#2011-10-13| 937.69
#2011-10-14| 962.19
#2011-10-17| 938.69
#2011-10-18| 961.79
#2011-10-19| 944.14
#2011-10-20| 943.41
#2011-10-21| 986.12
#2011-10-24|1011.59
#2011-10-25| 992.48
#2011-10-26| 983.67
#2011-10-27|1022.09
#2011-10-28|1020.61
#2011-10-31| 997.13
#2011-11-01| 943.91
#2011-11-02| 954.83
#2011-11-03| 975.32
#2011-11-04| 968.16
#2011-11-07| 965.44
#2011-11-08| 980.60
#2011-11-09| 924.25
#2011-11-10| 930.87
#2011-11-11| 949.55
#2011-11-14| 945.03
#2011-11-15| 944.11
#2011-11-16| 922.64
#2011-11-17| 892.38
#2011-11-18| 885.21
#2011-11-21| 866.64
#2011-11-22| 866.10
#2011-11-23| 846.72
#2011-11-24| .
#2011-11-25| 842.09
#2011-11-28| 871.42
#2011-11-29| 865.31
#2011-11-30| 920.98
#2011-12-01| 916.49
#2011-12-02| 932.56
#2011-12-05| 951.08
#2011-12-06| 945.50
#2011-12-07| 948.16
#2011-12-08| 920.13
#2011-12-09| 936.68
#2011-12-12| 922.83
#2011-12-13| 887.07
#2011-12-14| 860.53
#2011-12-15| 870.42
#2011-12-16| 871.91
#2011-12-19| 851.54
#2011-12-20| 878.38
#2011-12-21| 894.43
#2011-12-22| 911.92
#2011-12-23| 921.84
#2011-12-26| .
#2011-12-27| 913.71
#2011-12-28| 898.03
#2011-12-29| 910.74
#2011-12-30| 913.96
#2012-01-02| .
#2012-01-03| 939.20
#2012-01-04| 945.59
#2012-01-05| 963.25
#2012-01-06| 973.00
#2012-01-09| 973.67
#2012-01-10| 993.78
#2012-01-11|1004.59
#2012-01-12|1015.19
#2012-01-13|1007.41
#2012-01-16| .
#2012-01-17|1005.17
#2012-01-18|1026.04
#2012-01-19|1026.34
#2012-01-20|1021.77
#2012-01-23|1023.62
#2012-01-24|1035.44
#2012-01-25|1040.96
#2012-01-26|1033.56
#2012-01-27|1017.80
#2012-01-30|1018.47
#2012-01-31|1015.30
#2012-02-01|1023.69
#2012-02-02|1025.60
#2012-02-03|1065.96
#2012-02-06|1072.66
#2012-02-07|1064.52
#2012-02-08|1057.73
#2012-02-09|1059.15
#2012-02-10|1045.47
#2012-02-13|1052.85
#2012-02-14|1050.71
#2012-02-15|1046.12
#2012-02-16|1083.58
#2012-02-17|1089.84
#2012-02-20| .
#2012-02-21|1078.31
#2012-02-22|1066.05
#2012-02-23|1067.18
#2012-02-24|1063.30
#2012-02-27|1064.49
#2012-02-28|1064.28
#2012-02-29|1057.88
#2012-03-01|1077.42
#2012-03-02|1076.78
#2012-03-05|1058.47
#2012-03-06|1019.05
#2012-03-07|1027.06
#2012-03-08|1046.67
#2012-03-09|1060.78
#2012-03-12|1051.20
#2012-03-13|1074.28
#2012-03-14|1079.29
#2012-03-15|1083.20
#2012-03-16|1070.36
#2012-03-19|1073.91
#2012-03-20|1063.09
#2012-03-21|1067.34
#2012-03-22|1049.19
#2012-03-23|1053.78
#2012-03-26|1072.69
#2012-03-27|1065.55
#2012-03-28|1055.77
#2012-03-29|1058.00
#2012-03-30|1061.77
#2012-04-02|1078.94
#2012-04-03|1070.69
#2012-04-04|1050.93
#2012-04-05|1048.49
#2012-04-06| .
#2012-04-09|1025.11
#2012-04-10| 997.66
#2012-04-11|1010.40
#2012-04-12|1030.18
#2012-04-13|1020.70
#2012-04-16|1016.60
#2012-04-17|1032.39
#2012-04-18|1028.44
#2012-04-19|1013.88
#2012-04-20|1007.28
#2012-04-23| 991.80
#2012-04-24| 989.11
#2012-04-25|1017.84
#2012-04-26|1028.40
#2012-04-27|1026.29
#2012-04-30|1004.41
#2012-05-01|1013.71
#2012-05-02|1010.26
#2012-05-03| 995.84
#2012-05-04| 975.45
#2012-05-07| 977.53
#2012-05-08| 971.14
#2012-05-09| 969.27
#2012-05-10| 974.39
#2012-05-11| 966.54
#2012-05-14| 949.32
#2012-05-15| 935.64
#2012-05-16| 935.85
#2012-05-17| 914.73
#2012-05-18| 904.09
#2012-05-21| 926.62
#2012-05-22| 929.44
#2012-05-23| 942.17
#2012-05-24| 943.95
#2012-05-25| 943.43
#2012-05-28| .
#2012-05-29| 964.45
#2012-05-30| 940.76
#2012-05-31| 935.34
#2012-06-01| 897.78
#2012-06-04| 883.31
#2012-06-05| 894.08
#2012-06-06| 921.90
#2012-06-07| 921.87
#2012-06-08| 930.70
#2012-06-11| 907.06
#2012-06-12| 918.28
#2012-06-13| 901.58
#2012-06-14| 904.12
#2012-06-15| 908.65
#2012-06-18| 909.55
#2012-06-19| 932.94
#2012-06-20| 934.55
#2012-06-21| 902.48
#2012-06-22| 900.40
#2012-06-25| 878.99
#2012-06-26| 876.09
#2012-06-27| 876.02
#2012-06-28| 876.70
#2012-06-29| 878.39
#2012-07-02| 868.10
#2012-07-03| 887.93
#2012-07-04| .
#2012-07-05| 892.81
#2012-07-06| 876.30
#2012-07-09| 870.85
#2012-07-10| 862.19
#2012-07-11| 858.36
#2012-07-12| 844.86
#2012-07-13| 864.69
#2012-07-16| 858.63
#2012-07-17| 864.86
#2012-07-18| 876.59
#2012-07-19| 869.17
#2012-07-20| 852.12
#2012-07-23| 839.39
#2012-07-24| 814.71
#2012-07-25| 813.38
#2012-07-26| 827.40
#2012-07-27| 851.31
#2012-07-30| 848.63
#2012-07-31| 855.51
#2012-08-01| 841.14
#2012-08-02| 827.36
#2012-08-03| 852.06
#2012-08-06| 859.05
#2012-08-07| 882.59
#2012-08-08| 879.11
#2012-08-09| 883.67
#2012-08-10| 889.90
#2012-08-13| 893.59
#2012-08-14| 890.15
#2012-08-15| 892.21
#2012-08-16| 910.14
#2012-08-17| 919.30
#2012-08-20| 915.28
#2012-08-21| 911.83
#2012-08-22| 909.46
#2012-08-23| 902.89
#2012-08-24| 900.80
#2012-08-27| 897.06
#2012-08-28| 896.86
#2012-08-29| 899.55
#2012-08-30| 892.60
#2012-08-31| 897.18
#2012-09-03| .
#2012-09-04| 894.14
#2012-09-05| 899.34
#2012-09-06| 929.66
#2012-09-07| 948.20
#2012-09-10| 942.01
#2012-09-11| 948.36
#2012-09-12| 952.41
#2012-09-13| 961.48
#2012-09-14| 981.14
#2012-09-17| 965.01
#2012-09-18| 961.15
#2012-09-19| 971.94
#2012-09-20| 958.12
#2012-09-21| 952.15
#2012-09-24| 945.16
#2012-09-25| 920.52
#2012-09-26| 913.29
#2012-09-27| 917.06
#2012-09-28| 908.86
#2012-10-01| 920.10
#2012-10-02| 921.92
#2012-10-03| 926.54
#2012-10-04| 944.29
#2012-10-05| 946.87
#2012-10-08| 940.43
#2012-10-09| 928.60
#2012-10-10| 914.60
#2012-10-11| 922.50
#2012-10-12| 917.23
#2012-10-15| 924.21
#2012-10-16| 935.96
#2012-10-17| 944.09
#2012-10-18| 949.35
#2012-10-19| 928.85
#2012-10-22| 930.57
#2012-10-23| 920.45
#2012-10-24| 917.60
#2012-10-25| 929.34
#2012-10-26| 921.25
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 960.33
#2012-11-01| 976.46
#2012-11-02| 973.00
#2012-11-05| 979.69
#2012-11-06| 992.63
#2012-11-07| 965.73
#2012-11-08| 949.31
#2012-11-09| 951.62
#2012-11-12| 953.86
#2012-11-13| 948.49
#2012-11-14| 929.88
#2012-11-15| 927.45
#2012-11-16| 925.85
#2012-11-19| 954.60
#2012-11-20| 956.33
#2012-11-21| 963.55
#2012-11-22| .
#2012-11-23| 979.81
#2012-11-26| 978.06
#2012-11-27| 973.73
#2012-11-28| 985.32
#2012-11-29|1001.96
#2012-11-30|1000.00
#2012-12-03| 993.21
#2012-12-04| 994.59
#2012-12-05| 990.28
#2012-12-06| 987.83
#2012-12-07|1001.73
#2012-12-10|1007.91
#2012-12-11|1011.87
#2012-12-12|1014.00
#2012-12-13| 999.35
#2012-12-14| 991.27
#2012-12-17|1005.29
#2012-12-18|1023.65
#2012-12-19|1034.18
#2012-12-20|1041.44
#2012-12-21|1040.98
#2012-12-24|1055.48
#2012-12-25|1055.48
#2012-12-26|1062.14
#2012-12-27|1066.56
#2012-12-28|1063.50
#2012-12-31|1083.61
#2013-01-01|1083.61
#2013-01-02|1109.53
#2013-01-03|1117.48
#2013-01-04|1119.03
#2013-01-07|1114.88
#2013-01-08|1108.23
#2013-01-09|1120.83
#2013-01-10|1129.89
#2013-01-11|1131.09
#2013-01-14|1132.37
#2013-01-15|1146.92
#2013-01-16|1139.63
#2013-01-17|1147.79
#2013-01-18|1138.63
#2013-01-21|1140.61
#2013-01-22|1137.20
#2013-01-23|1127.04
#2013-01-24|1136.54
#2013-01-25|1139.94
#2013-01-28|1138.50
#2013-01-29|1126.00
#2013-01-30|1110.82
#2013-01-31|1108.75
#2013-02-01|1120.32
#2013-02-04|1104.92
#2013-02-05|1124.48
#2013-02-06|1126.23
#2013-02-07|1119.44
#2013-02-08|1131.55
#2013-02-11|1132.13
#2013-02-12|1135.66
#2013-02-13|1137.46
#2013-02-14|1135.35
#2013-02-15|1136.87
#2013-02-18|1136.51
#2013-02-19|1136.10
#2013-02-20|1114.75
#2013-02-21|1093.71
#2013-02-22|1101.17
#2013-02-25|1077.49
#2013-02-26|1086.14
#2013-02-27|1111.03
#2013-02-28|1104.97
#2013-03-01|1106.51
#2013-03-04|1109.77
#2013-03-05|1120.78
#2013-03-06|1127.89
#2013-03-07|1132.56
#2013-03-08|1147.71
#2013-03-11|1161.62
#2013-03-12|1163.16
#2013-03-13|1165.26
#2013-03-14|1170.62
#2013-03-15|1170.92
#2013-03-18|1159.29
#2013-03-19|1154.01
#2013-03-20|1172.06
#2013-03-21|1159.25
#2013-03-22|1153.60
#2013-03-25|1150.42
#2013-03-26|1160.69
#2013-03-27|1159.82
#2013-03-28|1157.21
#2013-03-29|1157.21
#2013-04-01|1144.04
#2013-04-02|1144.20
#2013-04-03|1123.87
#2013-04-04|1122.08
#2013-04-05|1109.78
#2013-04-08|1122.06
#2013-04-09|1124.09
#2013-04-10|1147.68
#2013-04-11|1168.87
#2013-04-12|1165.98
#2013-04-15|1123.29
#2013-04-16|1141.73
#2013-04-17|1120.61
#2013-04-18|1108.38
#2013-04-19|1122.71
#2013-04-22|1131.18
#2013-04-23|1150.16
#2013-04-24|1162.64
#2013-04-25|1187.14
#2013-04-26|1190.00
#2013-04-29|1198.07
#2013-04-30|1203.17
#2013-05-01|1181.20
#2013-05-02|1192.07
#2013-05-03|1217.99
#2013-05-06|1231.30
#2013-05-07|1244.01
#2013-05-08|1248.51
#2013-05-09|1251.98
#2013-05-10|1257.54
#2013-05-13|1257.35
#2013-05-14|1273.27
#2013-05-15|1288.19
#2013-05-16|1286.41
#2013-05-17|1320.39
#2013-05-20|1320.09
#2013-05-21|1316.47
#2013-05-22|1306.37
#2013-05-23|1299.19
#2013-05-24|1295.51
#2013-05-27|1295.14
#2013-05-28|1329.26
#2013-05-29|1330.49
#2013-05-30|1345.08
#2013-05-31|1323.19
#2013-06-03|1328.53
#2013-06-04|1325.41
#2013-06-05|1296.65
#2013-06-06|1308.33
#2013-06-07|1334.04
#2013-06-10|1332.46
#2013-06-11|1315.32
#2013-06-12|1310.84
#2013-06-13|1339.84
#2013-06-14|1330.71
#2013-06-17|1336.46
#2013-06-18|1347.28
#2013-06-19|1329.50
#2013-06-20|1287.00
#2013-06-21|1284.89
#2013-06-24|1262.56
#2013-06-25|1285.18
#2013-06-26|1306.95
#2013-06-27|1330.74
#2013-06-28|1330.04
#2013-07-01|1351.88
#2013-07-02|1362.31
#2013-07-03|1364.87
#2013-07-04|1365.80
#2013-07-05|1386.18
#2013-07-08|1392.52
#2013-07-09|1397.30
#2013-07-10|1395.66
#2013-07-11|1418.01
#2013-07-12|1429.73
#2013-07-15|1427.60
#2013-07-16|1395.89
#2013-07-17|1413.16
#2013-07-18|1435.46
#2013-07-19|1433.31
#2013-07-22|1443.68
#2013-07-23|1439.39
#2013-07-24|1451.84
#2013-07-25|1446.49
#2013-07-26|1445.07
#2013-07-29|1450.21
#2013-07-30|1456.08
#2013-07-31|1448.48
#2013-08-01|1478.38
#2013-08-02|1492.59
#2013-08-05|1484.79
#2013-08-06|1466.58
#2013-08-07|1445.45
#2013-08-08|1477.71
#2013-08-09|1483.77
#2013-08-12|1486.34
#2013-08-13|1490.30
#2013-08-14|1479.27
#2013-08-15|1445.28
#2013-08-16|1444.20
#2013-08-19|1435.73
#2013-08-20|1451.95
#2013-08-21|1443.28
#2013-08-22|1466.79
#2013-08-23|1473.19
#2013-08-26|1469.50
#2013-08-27|1429.35
#2013-08-28|1437.01
#2013-08-29|1460.01
#2013-08-30|1445.01
#2013-09-02|1445.08
#2013-09-03|1455.35
#2013-09-04|1491.12
#2013-09-05|1507.50
#2013-09-06|1496.49
#2013-09-09|1511.92
#2013-09-10|1534.13
#2013-09-11|1529.11
#2013-09-12|1518.05
#2013-09-13|1519.09
#2013-09-16|1528.38
#2013-09-17|1537.12
#2013-09-18|1549.83
#2013-09-19|1557.32
#2013-09-20|1544.80
#2013-09-23|1538.31
#2013-09-24|1548.28
#2013-09-25|1546.34
#2013-09-26|1549.39
#2013-09-27|1538.27
#2013-09-30|1527.82
#2013-10-01|1543.53
#2013-10-02|1538.05
#2013-10-03|1516.42
#2013-10-04|1534.94
#2013-10-07|1513.15
#2013-10-08|1477.78
#2013-10-09|1480.09
#2013-10-10|1515.09
#2013-10-11|1532.08
#2013-10-14|1535.82
#2013-10-15|1522.41
#2013-10-16|1541.94
#2013-10-17|1553.37
#2013-10-18|1563.98
#2013-10-21|1551.62
#2013-10-22|1558.22
#2013-10-23|1545.86
#2013-10-24|1563.29
#2013-10-25|1557.91
#2013-10-28|1551.82
#2013-10-29|1558.29
#2013-10-30|1549.41
#2013-10-31|1549.62
#2013-11-01|1544.53
#2013-11-04|1562.13
#2013-11-05|1561.01
#2013-11-06|1543.20
#2013-11-07|1508.98
#2013-11-08|1531.88
#2013-11-11|1537.43
#2013-11-12|1528.98
#2013-11-13|1559.03
#2013-11-14|1564.76
#2013-11-15|1573.76
#2013-11-18|1559.62
#2013-11-19|1545.68
#2013-11-20|1540.77
#2013-11-21|1565.96
#2013-11-22|1562.76
#2013-11-25|1558.65
#2013-11-26|1555.86
#2013-11-27|1575.59
#2013-11-28|1575.92
#2013-11-29|1578.11
#2013-12-02|1570.91
#2013-12-03|1559.55
#2013-12-04|1558.71
#2013-12-05|1565.15
#2013-12-06|1580.43
#2013-12-09|1587.41
#2013-12-10|1586.41
#2013-12-11|1563.93
#2013-12-12|1566.50
#2013-12-13|1575.63
#2013-12-16|1597.81
#2013-12-17|1601.46
#2013-12-18|1576.11
#2013-12-19|1546.01
#2013-12-20|1555.06
#2013-12-23|1561.64
#2013-12-24|1570.02
#2013-12-25|1570.02
#2013-12-26|1577.75
#2013-12-27|1569.41
#2013-12-30|1570.43
#2013-12-31|1579.53
#2014-01-01|1579.53
#2014-01-02|1567.92
#2014-01-03|1559.36
#2014-01-06|1560.75
#2014-01-07|1567.44
#2014-01-08|1579.04
#2014-01-09|1583.00
#2014-01-10|1593.50
#2014-01-13|1576.06
#2014-01-14|1610.32
#2014-01-15|1608.64
#2014-01-16|1613.65
#2014-01-17|1601.23
#2014-01-20|1599.83
#2014-01-21|1598.65
#2014-01-22|1612.00
#2014-01-23|1590.01
#2014-01-24|1540.18
#2014-01-27|1528.57
#2014-01-28|1538.38
#2014-01-29|1510.12
#2014-01-30|1525.66
#2014-01-31|1503.82
#2014-02-03|1458.15
#2014-02-04|1477.22
#2014-02-05|1465.66
#2014-02-06|1491.42
#2014-02-07|1515.89
#2014-02-10|1506.42
#2014-02-11|1521.83
#2014-02-12|1534.75
#2014-02-13|1551.47
#2014-02-14|1565.76
#2014-02-17|1565.82
#2014-02-18|1576.69
#2014-02-19|1565.79
#2014-02-20|1587.81
#2014-02-21|1588.86
#2014-02-24|1594.12
#2014-02-25|1601.18
#2014-02-26|1613.55
#2014-02-27|1616.13
#2014-02-28|1613.87
#2014-03-03|1609.94
#2014-03-04|1638.97
#2014-03-05|1644.96
#2014-03-06|1648.54
#2014-03-07|1646.60
#2014-03-10|1633.99
#2014-03-11|1604.01
#2014-03-12|1605.37
#2014-03-13|1577.60
#2014-03-14|1573.40
#2014-03-17|1589.48
#2014-03-18|1610.12
#2014-03-19|1601.45
#2014-03-20|1606.79
#2014-03-21|1599.40
#2014-03-24|1579.50
#2014-03-25|1570.54
#2014-03-26|1559.79
#2014-03-27|1556.30
#2014-03-28|1576.82
#2014-03-31|1591.48
#2014-04-01|1630.09
#2014-04-02|1649.37
#2014-04-03|1644.12
#2014-04-04|1612.90
#2014-04-07|1578.26
#2014-04-08|1598.56
#2014-04-09|1604.96
#2014-04-10|1571.05
#2014-04-11|1548.63
#2014-04-14|1556.70
#2014-04-15|1565.50
#2014-04-16|1593.58
#2014-04-17|1596.21
#2014-04-18|1595.83
#2014-04-21|1607.31
#2014-04-22|1632.01
#2014-04-23|1619.72
#2014-04-24|1623.98
#2014-04-25|1584.02
#2014-04-28|1582.93
#2014-04-29|1593.99
#2014-04-30|1607.09
#2014-05-01|1605.06
#2014-05-02|1610.29
#2014-05-05|1604.47
#2014-05-06|1583.75
#2014-05-07|1582.90
#2014-05-08|1577.75
#2014-05-09|1571.28
#2014-05-12|1597.56
#2014-05-13|1602.81
#2014-05-14|1592.48
#2014-05-15|1577.19
#2014-05-16|1579.90
#2014-05-19|1598.47
#2014-05-20|1578.77
#2014-05-21|1600.93
#2014-05-22|1605.20
#2014-05-23|1620.43
#2014-05-26|1620.30
#2014-05-27|1635.59
#2014-05-28|1638.91
#2014-05-29|1641.88
#2014-05-30|1638.05
#2014-06-02|1641.23
#2014-06-03|1650.27
#2014-06-04|1671.32
#2014-06-05|1675.38
#2014-06-06|1698.14
#2014-06-09|1693.18
#2014-06-10|1688.47
#2014-06-11|1682.34
#2014-06-12|1655.41
#2014-06-13|1661.75
#2014-06-16|1678.16
#2014-06-17|1690.51
#2014-06-18|1694.61
#2014-06-19|1693.21
#2014-06-20|1695.92
#2014-06-23|1705.27
#2014-06-24|1694.31
#2014-06-25|1710.38
#2014-06-26|1707.64
#2014-06-27|1714.21
#2014-06-30|1712.30
#2014-07-01|1730.32
#2014-07-02|1725.31
#2014-07-03|1736.43
#2014-07-04|1736.74
#2014-07-07|1726.32
#2014-07-08|1713.86
#2014-07-09|1732.76
#2014-07-10|1721.51
#2014-07-11|1731.39
#2014-07-14|1740.54
#2014-07-15|1728.69
#2014-07-16|1730.34
#2014-07-17|1715.71
#2014-07-18|1726.18
#2014-07-21|1723.51
#2014-07-22|1726.22
#2014-07-23|1725.63
#2014-07-24|1712.89
#2014-07-25|1703.74
#2014-07-28|1698.10
#2014-07-29|1686.09
#2014-07-30|1677.90
#2014-07-31|1644.95
#2014-08-01|1635.27
#2014-08-04|1654.67
#2014-08-05|1645.76
#2014-08-06|1652.73
#2014-08-07|1642.71
#2014-08-08|1669.55
#2014-08-11|1679.48
#2014-08-12|1675.72
#2014-08-13|1684.77
#2014-08-14|1690.10
#2014-08-15|1683.84
#2014-08-18|1699.78
#2014-08-19|1703.44
#2014-08-20|1709.73
#2014-08-21|1704.65
#2014-08-22|1694.96
#2014-08-25|1705.94
#2014-08-26|1702.32
#2014-08-27|1707.54
#2014-08-28|1709.51
#2014-08-29|1717.50
#2014-09-01|1717.23
#2014-09-02|1730.86
#2014-09-03|1724.02
#2014-09-04|1725.10
#2014-09-05|1716.37
#2014-09-08|1698.25
#2014-09-09|1681.51
#2014-09-10|1683.75
#2014-09-11|1689.32
#2014-09-12|1677.25
#2014-09-15|1652.26
#2014-09-16|1656.16
#2014-09-17|1656.91
#2014-09-18|1662.90
#2014-09-19|1648.77
#2014-09-22|1624.97
#2014-09-23|1614.14
#2014-09-24|1624.56
#2014-09-25|1600.08
#2014-09-26|1607.62
#2014-09-29|1559.73
#2014-09-30|1532.02
#2014-10-01|1527.85
#2014-10-02|1548.01
#2014-10-03|1561.14
#2014-10-06|1559.17
#2014-10-07|1516.64
#2014-10-08|1531.57
#2014-10-09|1489.68
#2014-10-10|1457.77
#2014-10-13|1429.44
#2014-10-14|1441.71
#2014-10-15|1431.02
#2014-10-16|1456.77
#2014-10-17|1470.47
#2014-10-20|1476.04
#2014-10-21|1511.86
#2014-10-22|1505.17
#2014-10-23|1525.67
#2014-10-24|1515.04
#2014-10-27|1502.79
#2014-10-28|1548.79
#2014-10-29|1537.90
#2014-10-30|1538.72
#2014-10-31|1570.86
#2014-11-03|1569.48
#2014-11-04|1555.60
#2014-11-05|1571.08
#2014-11-06|1601.41
#2014-11-07|1594.73
#2014-11-10|1592.44
#2014-11-11|1604.80
#2014-11-12|1612.31
#2014-11-13|1621.35
#2014-11-14|1631.19
#2014-11-17|1643.46
#2014-11-18|1653.27
#2014-11-19|1644.63
#2014-11-20|1649.91
#2014-11-21|1647.60
#2014-11-24|1659.73
#2014-11-25|1658.95
#2014-11-26|1654.08
#2014-11-27|1655.77
#2014-11-28|1669.05
#2014-12-01|1651.26
#2014-12-02|1665.01
#2014-12-03|1685.19
#2014-12-04|1671.02
#2014-12-05|1672.39
#2014-12-08|1634.21
#2014-12-09|1638.28
#2014-12-10|1600.21
#2014-12-11|1606.14
#2014-12-12|1574.60
#2014-12-15|1553.15
#2014-12-16|1533.49
#2014-12-17|1563.62
#2014-12-18|1600.75
#2014-12-19|1625.61
#2014-12-22|1639.33
#2014-12-23|1652.76
#2014-12-24|1649.75
#2014-12-25|1649.75
#2014-12-26|1661.76
#2014-12-29|1675.25
#2014-12-30|1669.98
#2014-12-31|1664.29
#2015-01-01|1664.29
#2015-01-02|1655.27
#2015-01-05|1609.93
#2015-01-06|1597.56
#2015-01-07|1628.73
#2015-01-08|1655.06
#2015-01-09|1628.78
#2015-01-12|1613.96
#2015-01-13|1601.75
#2015-01-14|1568.10
#2015-01-15|1537.94
#2015-01-16|1554.64
#2015-01-19|1556.66
#2015-01-20|1561.35
#2015-01-21|1571.43
#2015-01-22|1597.77
#2015-01-23|1588.77
#2015-01-26|1597.13
#2015-01-27|1577.66
#2015-01-28|1546.44
#2015-01-29|1575.06
#2015-01-30|1553.14
#2015-02-02|1588.36
#2015-02-03|1630.92
#2015-02-04|1646.14
#2015-02-05|1654.38
#2015-02-06|1657.99
#2015-02-09|1655.41
#2015-02-10|1674.15
#2015-02-11|1672.47
#2015-02-12|1684.76
#2015-02-13|1684.17
#2015-02-16|1683.83
#2015-02-17|1682.79
#2015-02-18|1687.41
#2015-02-19|1700.02
#2015-02-20|1710.91
#2015-02-23|1700.23
#2015-02-24|1697.85
#2015-02-25|1720.48
#2015-02-26|1708.69
#2015-02-27|1699.05
#2015-03-02|1719.43
#2015-03-03|1707.22
#2015-03-04|1690.72
#2015-03-05|1688.63
#2015-03-06|1662.57
#2015-03-09|1674.15
#2015-03-10|1651.59
#2015-03-11|1650.88
#2015-03-12|1676.45
#2015-03-13|1661.38
#2015-03-16|1688.95
#2015-03-17|1679.59
#2015-03-18|1697.56
#2015-03-19|1689.34
#2015-03-20|1704.69
#2015-03-23|1705.91
#2015-03-24|1697.49
#2015-03-25|1663.76
#2015-03-26|1659.26
#2015-03-27|1659.19
#2015-03-30|1683.65
#2015-03-31|1685.32
#2015-04-01|1664.19
#2015-04-02|1676.43
#2015-04-03|1677.55
#2015-04-06|1692.62
#2015-04-07|1675.88
#2015-04-08|1690.66
#2015-04-09|1692.53
#2015-04-10|1695.55
#2015-04-13|1683.03
#2015-04-14|1684.28
#2015-04-15|1693.18
#2015-04-16|1692.82
#2015-04-17|1680.30
#2015-04-20|1696.62
#2015-04-21|1690.13
#2015-04-22|1699.87
#2015-04-23|1689.85
#2015-04-24|1683.39
#2015-04-27|1693.14
#2015-04-28|1692.31
#2015-04-29|1687.51
#2015-04-30|1663.88
#2015-05-01|1674.55
#2015-05-04|1681.61
#2015-05-05|1666.33
#2015-05-06|1663.46
#2015-05-07|1678.35
#2015-05-08|1697.15
#2015-05-11|1698.71
#2015-05-12|1691.46
#2015-05-13|1689.46
#2015-05-14|1690.34
#2015-05-15|1700.17
#2015-05-18|1705.17
#2015-05-19|1701.13
#2015-05-20|1698.38
#2015-05-21|1719.19
#2015-05-22|1715.33
#2015-05-25|1713.44
#2015-05-26|1701.60
#2015-05-27|1715.20
#2015-05-28|1721.37
#2015-05-29|1704.42
#2015-06-01|1719.71
#2015-06-02|1717.46
#2015-06-03|1719.38
#2015-06-04|1702.56
#2015-06-05|1691.31
#2015-06-08|1689.72
#2015-06-09|1694.73
#2015-06-10|1715.27
#2015-06-11|1715.86
#2015-06-12|1711.20
#2015-06-15|1694.98
#2015-06-16|1698.77
#2015-06-17|1707.55
#2015-06-18|1722.88
#2015-06-19|1716.88
#2015-06-22|1721.14
#2015-06-23|1731.75
#2015-06-24|1717.21
#2015-06-25|1712.59
#2015-06-26|1708.47
#2015-06-29|1658.81
#2015-06-30|1664.07
#2015-07-01|1666.58
#2015-07-02|1670.13
#2015-07-03|1669.18
#2015-07-06|1663.72
#2015-07-07|1659.80
#2015-07-08|1594.87
#2015-07-09|1592.70
#2015-07-10|1608.05
#2015-07-13|1630.62
#2015-07-14|1638.32
#2015-07-15|1624.26
#2015-07-16|1600.16
#2015-07-17|1608.77
#2015-07-20|1605.21
#2015-07-21|1595.38
#2015-07-22|1587.91
#2015-07-23|1601.67
#2015-07-24|1574.54
#2015-07-27|1565.20
#2015-07-28|1591.01
#2015-07-29|1618.77
#2015-07-30|1615.88
#2015-07-31|1608.28
#2015-08-03|1607.17
#2015-08-04|1610.33
#2015-08-05|1617.02
#2015-08-06|1600.36
#2015-08-07|1600.59
#2015-08-10|1620.60
#2015-08-11|1580.72
#2015-08-12|1572.94
#2015-08-13|1579.07
#2015-08-14|1590.32
#2015-08-17|1600.53
#2015-08-18|1606.79
#2015-08-19|1591.62
#2015-08-20|1546.38
#2015-08-21|1489.71
#2015-08-24|1428.09
#2015-08-25|1409.19
#2015-08-26|1444.80
#2015-08-27|1485.51
#2015-08-28|1499.56
#2015-08-31|1502.06
#2015-09-01|1461.02
#2015-09-02|1483.58
#2015-09-03|1487.37
#2015-09-04|1466.25
#2015-09-07|1465.87
#2015-09-08|1500.21
#2015-09-09|1493.64
#2015-09-10|1499.90
#2015-09-11|1502.13
#2015-09-14|1506.39
#2015-09-15|1532.94
#2015-09-16|1563.75
#2015-09-17|1560.89
#2015-09-18|1527.18
#2015-09-21|1531.52
#2015-09-22|1489.60
#2015-09-23|1477.30
#2015-09-24|1474.35
#2015-09-25|1472.43
#2015-09-28|1435.23
#2015-09-29|1445.96
#2015-09-30|1485.30
#2015-10-01|1489.13
#2015-10-02|1515.89
#2015-10-05|1537.64
#2015-10-06|1537.23
#2015-10-07|1564.27
#2015-10-08|1576.90
#2015-10-09|1573.33
#2015-10-12|1568.88
#2015-10-13|1559.84
#2015-10-14|1560.54
#2015-10-15|1574.46
#2015-10-16|1575.24
#2015-10-19|1579.83
#2015-10-20|1573.67
#2015-10-21|1582.81
#2015-10-22|1599.23
#2015-10-23|1615.39
#2015-10-26|1619.90
#2015-10-27|1581.91
#2015-10-28|1605.74
#2015-10-29|1582.04
#2015-10-30|1592.37
#2015-11-02|1607.87
#2015-11-03|1605.50
#2015-11-04|1607.28
#2015-11-05|1593.55
#2015-11-06|1594.72
#2015-11-09|1579.94
#2015-11-10|1573.11
#2015-11-11|1571.87
#2015-11-12|1543.24
#2015-11-13|1514.16
#2015-11-16|1539.39
#2015-11-17|1542.13
#2015-11-18|1581.97
#2015-11-19|1585.11
#2015-11-20|1592.69
#2015-11-23|1585.15
#2015-11-24|1587.61
#2015-11-25|1597.30
#2015-11-26|1597.83
#2015-11-27|1599.70
#2015-11-30|1595.63
#2015-12-01|1605.86
#2015-12-02|1572.60
#2015-12-03|1551.77
#2015-12-04|1573.77
#2015-12-07|1559.96
#2015-12-08|1540.08
#2015-12-09|1526.17
#2015-12-10|1532.45
#2015-12-11|1490.87
#2015-12-14|1486.03
#2015-12-15|1499.66
#2015-12-16|1535.23
#2015-12-17|1499.14
#2015-12-18|1481.63
#2015-12-21|1488.33
#2015-12-22|1511.05
#2015-12-23|1534.96
#2015-12-24|1530.85
#2015-12-25|1530.85
#2015-12-28|1523.28
#2015-12-29|1536.74
#2015-12-30|1528.01
#2015-12-31|1512.85
#2016-01-01|1512.85
#2016-01-04|1483.68
#2016-01-05|1458.57
#2016-01-06|1409.98
#2016-01-07|1361.02
#2016-01-08|1339.98
#2016-01-11|1352.27
#2016-01-12|1360.04
#2016-01-13|1316.97
#2016-01-14|1318.71
#2016-01-15|1291.91
#2016-01-18|1291.12
#2016-01-19|1289.24
#2016-01-20|1284.30
#2016-01-21|1292.68
#2016-01-22|1303.33
#2016-01-25|1279.71
#2016-01-26|1304.23
#2016-01-27|1287.65
#2016-01-28|1280.81
#2016-01-29|1310.49
#2016-02-01|1319.62
#2016-02-02|1281.48
#2016-02-03|1264.91
#2016-02-04|1277.40
#2016-02-05|1256.14
#2016-02-08|1240.71
#2016-02-09|1233.50
#2016-02-10|1233.50
#2016-02-11|1219.91
#2016-02-12|1255.25
#2016-02-15|1255.72
#2016-02-16|1288.50
#2016-02-17|1328.56
#2016-02-18|1318.43
#2016-02-19|1305.85
#2016-02-22|1343.86
#2016-02-23|1328.24
#2016-02-24|1316.79
#2016-02-25|1347.11
#2016-02-26|1363.60
#2016-02-29|1360.41
#2016-03-01|1396.48
#2016-03-02|1406.14
#2016-03-03|1437.06
#2016-03-04|1447.85
#2016-03-07|1456.61
#2016-03-08|1422.24
#2016-03-09|1431.34
#2016-03-10|1424.49
#2016-03-11|1454.05
#2016-03-14|1453.68
#2016-03-15|1450.97
#2016-03-16|1476.30
#2016-03-17|1491.26
#2016-03-18|1501.09
#2016-03-21|1505.32
#2016-03-22|1496.46
#2016-03-23|1465.91
#2016-03-24|1458.79
#2016-03-25|1458.79
#2016-03-28|1463.68
#2016-03-29|1478.41
#2016-03-30|1483.75
#2016-03-31|1498.38
#2016-04-01|1473.13
#2016-04-04|1450.10
#2016-04-05|1446.96
#2016-04-06|1455.64
#2016-04-07|1424.78
#2016-04-08|1424.38
#2016-04-11|1431.16
#2016-04-12|1440.68
#2016-04-13|1483.62
#2016-04-14|1482.52
#2016-04-15|1476.99
#2016-04-18|1495.88
#2016-04-19|1505.98
#2016-04-20|1520.15
#2016-04-21|1521.86
#2016-04-22|1520.78
#2016-04-25|1515.87
#2016-04-26|1539.14
#2016-04-27|1525.51
#2016-04-28|1522.39
#2016-04-29|1489.60
#2016-05-02|1494.39
#2016-05-03|1472.03
#2016-05-04|1443.61
#2016-05-05|1435.79
#2016-05-06|1449.35
#2016-05-09|1439.67
#2016-05-10|1456.56
#2016-05-11|1441.42
#2016-05-12|1441.47
#2016-05-13|1423.70
#2016-05-16|1432.10
#2016-05-17|1418.12
#2016-05-18|1422.64
#2016-05-19|1407.35
#2016-05-20|1421.27
#2016-05-23|1414.47
#2016-05-24|1436.48
#2016-05-25|1457.69
#2016-05-26|1454.83
#2016-05-27|1461.10
#2016-05-30|1461.01
#2016-05-31|1464.22
#2016-06-01|1435.26
#2016-06-02|1442.74
#2016-06-03|1424.95
#2016-06-06|1436.51
#2016-06-07|1458.97
#2016-06-08|1458.27
#2016-06-09|1445.11
#2016-06-10|1419.30
#2016-06-13|1404.06
#2016-06-14|1392.20
#2016-06-15|1403.22
#2016-06-16|1408.19
#2016-06-17|1418.84
#2016-06-20|1439.98
#2016-06-21|1423.95
#2016-06-22|1406.68
#2016-06-23|1430.35
#2016-06-24|1341.10
#2016-06-27|1293.49
#2016-06-28|1313.52
#2016-06-29|1342.14
#2016-06-30|1350.73
#2016-07-01|1378.44
#2016-07-04|1379.67
#2016-07-05|1337.76
#2016-07-06|1346.92
#2016-07-07|1360.62
#2016-07-08|1396.22
#2016-07-11|1418.07
#2016-07-12|1436.02
#2016-07-13|1433.51
#2016-07-14|1441.36
#2016-07-15|1438.21
#2016-07-18|1447.71
#2016-07-19|1444.83
#2016-07-20|1459.28
#2016-07-21|1471.45
#2016-07-22|1474.38
#2016-07-25|1479.70
#2016-07-26|1491.20
#2016-07-27|1495.54
#2016-07-28|1443.93
#2016-07-29|1461.70
#2016-08-01|1448.90
#2016-08-02|1406.35
#2016-08-03|1419.99
#2016-08-04|1426.49
#2016-08-05|1445.39
#2016-08-08|1445.42
#2016-08-09|1452.11
#2016-08-10|1450.98
#2016-08-11|1464.44
#2016-08-12|1460.28
#2016-08-15|1474.11
#2016-08-16|1462.34
#2016-08-17|1465.26
#2016-08-18|1461.90
#2016-08-19|1470.08
#2016-08-22|1466.97
#2016-08-23|1476.30
#2016-08-24|1467.70
#2016-08-25|1466.61
#2016-08-26|1462.71
#2016-08-29|1467.07
#2016-08-30|1465.27
#2016-08-31|1468.04
#2016-09-01|1454.89
#2016-09-02|1465.58
#2016-09-05|1466.50
#2016-09-06|1475.42
#2016-09-07|1475.19
#2016-09-08|1465.85
#2016-09-09|1422.13
#2016-09-12|1452.72
#2016-09-13|1431.08
#2016-09-14|1422.13
#2016-09-15|1438.27
#2016-09-16|1438.56
#2016-09-19|1448.76
#2016-09-20|1441.76
#2016-09-21|1457.28
#2016-09-22|1476.03
#2016-09-23|1467.70
#2016-09-26|1453.85
#2016-09-27|1450.20
#2016-09-28|1464.43
#2016-09-29|1447.75
#2016-09-30|1465.75
#2016-10-03|1471.71
#2016-10-04|1469.47
#2016-10-05|1489.68
#2016-10-06|1474.53
#2016-10-07|1462.48
#2016-10-10|1461.58
#2016-10-11|1448.40
#2016-10-12|1447.53
#2016-10-13|1434.61
#2016-10-14|1434.21
#2016-10-17|1424.97
#2016-10-18|1421.96
#2016-10-19|1438.12
#2016-10-20|1427.31
#2016-10-21|1431.51
#2016-10-24|1454.63
#2016-10-25|1422.52
#2016-10-26|1431.96
#2016-10-27|1417.21
#2016-10-28|1410.97
#2016-10-31|1420.99
#2016-11-01|1400.23
#2016-11-02|1386.89
#2016-11-03|1374.24
#2016-11-04|1376.41
#2016-11-07|1403.23
#2016-11-08|1400.09
#2016-11-09|1386.35
#2016-11-10|1424.08
#2016-11-11|1450.43
#2016-11-14|1439.02
#2016-11-15|1449.46
#2016-11-16|1449.18
#2016-11-17|1453.37
#2016-11-18|1442.43
#2016-11-21|1448.89
#2016-11-22|1472.39
#2016-11-23|1474.21
#2016-11-24|1474.13
#2016-11-25|1486.93
#2016-11-28|1474.03
#2016-11-29|1473.43
#2016-11-30|1475.33
#2016-12-01|1515.07
#2016-12-02|1491.00
#2016-12-05|1506.52
#2016-12-06|1520.40
#2016-12-07|1576.83
#2016-12-08|1580.45
#2016-12-09|1600.36
#2016-12-12|1578.58
#2016-12-13|1585.88
#2016-12-14|1549.94
#2016-12-15|1554.48
#2016-12-16|1558.40
#2016-12-19|1559.75
#2016-12-20|1572.91
#2016-12-21|1566.02
#2016-12-22|1538.46
#2016-12-23|1546.03
#2016-12-26|1546.03
#2016-12-27|1551.37
#2016-12-28|1533.95
#2016-12-29|1530.86
#2016-12-30|1521.34
#2017-01-02|1521.34
#2017-01-03|1547.77
#2017-01-04|1602.70
#2017-01-05|1580.52
#2017-01-06|1577.23
#2017-01-09|1566.86
#2017-01-10|1598.11
#2017-01-11|1596.11
#2017-01-12|1586.09
#2017-01-13|1594.08
#2017-01-16|1589.24
#2017-01-17|1584.00
#2017-01-18|1585.02
#2017-01-19|1582.62
#2017-01-20|1580.96
#2017-01-23|1573.49
#2017-01-24|1600.73
#2017-01-25|1628.62
#2017-01-26|1602.10
#2017-01-27|1594.16
#2017-01-30|1580.82
#2017-01-31|1587.95
#2017-02-01|1581.18
#2017-02-02|1573.94
#2017-02-03|1591.08
#2017-02-06|1596.53
#2017-02-07|1570.13
#2017-02-08|1575.06
#2017-02-09|1587.17
#2017-02-10|1599.91
#2017-02-13|1618.68
#2017-02-14|1641.23
#2017-02-15|1640.86
#2017-02-16|1625.60
#2017-02-17|1636.31
#2017-02-20|1636.49
#2017-02-21|1651.67
#2017-02-22|1649.15
#2017-02-23|1621.01
#2017-02-24|1606.88
#2017-02-27|1614.11
#2017-02-28|1600.12
#2017-03-01|1624.83
#2017-03-02|1626.41
#2017-03-03|1630.45
#2017-03-06|1614.01
#2017-03-07|1604.05
#2017-03-08|1604.81
#2017-03-09|1593.25
#2017-03-10|1598.63
#2017-03-13|1610.17
#2017-03-14|1622.83
#2017-03-15|1634.65
#2017-03-16|1641.26
#2017-03-17|1622.47
#2017-03-20|1608.61
#2017-03-21|1554.39
#2017-03-22|1558.29
#2017-03-23|1552.79
#2017-03-24|1558.78
#2017-03-27|1562.55
#2017-03-28|1587.87
#2017-03-29|1587.23
#2017-03-30|1589.44
#2017-03-31|1585.57
#2017-04-03|1564.72
#2017-04-04|1553.79
#2017-04-05|1535.37
#2017-04-06|1543.06
#2017-04-07|1539.35
#2017-04-10|1550.91
#2017-04-11|1552.97
#2017-04-12|1534.70
#2017-04-13|1524.18
#2017-04-14|1524.18
#2017-04-17|1540.26
#2017-04-18|1529.33
#2017-04-19|1542.84
#2017-04-20|1564.96
#2017-04-21|1552.65
#2017-04-24|1569.76
#2017-04-25|1579.68
#2017-04-26|1584.60
#2017-04-27|1588.24
#2017-04-28|1590.93
#2017-05-01|1590.16
#2017-05-02|1554.84
#2017-05-03|1555.92
#2017-05-04|1544.88
#2017-05-05|1566.39
#2017-05-08|1567.79
#2017-05-09|1585.71
#2017-05-10|1584.53
#2017-05-11|1582.87
#2017-05-12|1573.20
#2017-05-15|1574.11
#2017-05-16|1568.29
#2017-05-17|1525.29
#2017-05-18|1531.74
#2017-05-19|1539.72
#2017-05-22|1552.50
#2017-05-23|1546.25
#2017-05-24|1547.03
#2017-05-25|1544.12
#2017-05-26|1563.18
#2017-05-29|1562.46
#2017-05-30|1577.99
#2017-05-31|1587.86
#2017-06-01|1620.77
#2017-06-02|1618.93
#2017-06-05|1618.98
#2017-06-06|1612.93
#2017-06-07|1618.11
#2017-06-08|1614.71
#2017-06-09|1613.45
#2017-06-12|1625.06
#2017-06-13|1639.46
#2017-06-14|1635.18
#2017-06-15|1632.16
#2017-06-16|1608.27
#2017-06-19|1613.32
#2017-06-20|1603.40
#2017-06-21|1603.47
#2017-06-22|1611.48
#2017-06-23|1612.19
#2017-06-26|1623.86
#2017-06-27|1600.02
#2017-06-28|1619.20
#2017-06-29|1618.21
#2017-06-30|1628.20
#2017-07-03|1644.59
#2017-07-04|1645.04
#2017-07-05|1607.05
#2017-07-06|1580.59
#2017-07-07|1593.93
#2017-07-10|1605.14
#2017-07-11|1618.20
#2017-07-12|1621.60
#2017-07-13|1629.27
#2017-07-14|1640.78
#2017-07-17|1640.62
#2017-07-18|1640.76
#2017-07-19|1647.09
#2017-07-20|1648.69
#2017-07-21|1627.86
#2017-07-24|1623.22
#2017-07-25|1626.07
#2017-07-26|1625.00
#2017-07-27|1634.11
#2017-07-28|1620.28
#2017-07-31|1612.60
#2017-08-01|1584.40
#2017-08-02|1587.60
#2017-08-03|1594.37
#2017-08-04|1613.77
#2017-08-07|1613.51
#2017-08-08|1623.45
#2017-08-09|1617.97
#2017-08-10|1589.61
#2017-08-11|1588.94
#2017-08-14|1608.37
#2017-08-15|1599.56
#2017-08-16|1605.96
#2017-08-17|1578.56
#2017-08-18|1568.75
#2017-08-21|1567.11
#2017-08-22|1582.37
#2017-08-23|1590.95
#2017-08-24|1594.37
#2017-08-25|1596.40
#2017-08-28|1589.27
#2017-08-29|1589.51
#2017-08-30|1605.03
#2017-08-31|1627.13
#2017-09-01|1653.80
#2017-09-04|1653.35
#2017-09-05|1640.69
#2017-09-06|1650.67
#2017-09-07|1641.04
#2017-09-08|1639.32
#2017-09-11|1665.14
#2017-09-12|1684.55
#2017-09-13|1692.78
#2017-09-14|1713.90
#2017-09-15|1723.79
#2017-09-18|1727.20
#2017-09-19|1722.96
#2017-09-20|1729.78
#2017-09-21|1728.27
#2017-09-22|1732.01
#2017-09-25|1747.58
#2017-09-26|1751.40
#2017-09-27|1755.71
#2017-09-28|1753.03
#2017-09-29|1753.45
#2017-10-02|1782.75
#2017-10-03|1805.80
#2017-10-04|1816.17
#2017-10-05|1812.42
#2017-10-06|1820.47
#2017-10-09|1812.53
#2017-10-10|1826.60
#2017-10-11|1825.89
#2017-10-12|1811.43
#2017-10-13|1821.41
#2017-10-16|1818.03
#2017-10-17|1819.28
#2017-10-18|1829.95
#2017-10-19|1820.25
#2017-10-20|1816.46
#2017-10-23|1798.87
#2017-10-24|1820.97
#2017-10-25|1788.08
#2017-10-26|1804.54
#2017-10-27|1776.80
#2017-10-30|1757.56
#2017-10-31|1774.08
#2017-11-01|1771.70
#2017-11-02|1756.34
#2017-11-03|1751.92
#2017-11-06|1739.16
#2017-11-07|1728.53
#2017-11-08|1722.05
#2017-11-09|1716.95
#2017-11-10|1723.41
#2017-11-13|1742.70
#2017-11-14|1728.56
#2017-11-15|1726.04
#2017-11-16|1743.17
#2017-11-17|1749.82
#2017-11-20|1764.72
#2017-11-21|1773.90
#2017-11-22|1764.43
#2017-11-23|1762.87
#2017-11-24|1768.55
#2017-11-27|1768.54
#2017-11-28|1794.82
#2017-11-29|1793.05
#2017-11-30|1793.78
#2017-12-01|1785.83
#2017-12-04|1784.59
#2017-12-05|1773.55
#2017-12-06|1764.82
#2017-12-07|1771.93
#2017-12-08|1782.40
#2017-12-11|1784.34
#2017-12-12|1794.03
#2017-12-13|1786.25
#2017-12-14|1762.86
#2017-12-15|1781.29
#2017-12-18|1805.56
#2017-12-19|1804.60
#2017-12-20|1808.96
#2017-12-21|1808.36
#2017-12-22|1796.92
#2017-12-25|1796.92
#2017-12-26|1789.12
#2017-12-27|1778.37
#2017-12-28|1788.44
#2017-12-29|1770.47
#2018-01-01|1770.47
#2018-01-02|1797.30
#2018-01-03|1809.32
#2018-01-04|1841.36
#2018-01-05|1860.14
#2018-01-08|1872.34
#2018-01-09|1872.67
#2018-01-10|1849.89
#2018-01-11|1882.37
#2018-01-12|1894.84
#2018-01-15|1893.52
#2018-01-16|1882.87
#2018-01-17|1873.55
#2018-01-18|1858.44
#2018-01-19|1857.22
#2018-01-22|1857.38
#2018-01-23|1856.33
#2018-01-24|1870.02
#2018-01-25|1836.63
#2018-01-26|1857.19
#2018-01-29|1836.97
#2018-01-30|1819.43
#2018-01-31|1811.60
#2018-02-01|1803.60
#2018-02-02|1757.34
#2018-02-05|1693.79
#2018-02-06|1748.36
#2018-02-07|1763.76
#2018-02-08|1690.06
#2018-02-09|1695.45
#2018-02-12|1720.82
#2018-02-13|1710.40
#2018-02-14|1732.94
#2018-02-15|1743.92
#2018-02-16|1726.73
#2018-02-19|1726.31
#2018-02-20|1721.32
#2018-02-21|1717.88
#2018-02-22|1729.98
#2018-02-23|1741.10
#2018-02-26|1761.46
#2018-02-27|1720.66
#2018-02-28|1693.22
#2018-03-01|1649.41
#2018-03-02|1648.89
#2018-03-05|1662.57
#2018-03-06|1666.93
#2018-03-07|1665.31
#2018-03-08|1665.37
#2018-03-09|1682.24
#2018-03-12|1693.81
#2018-03-13|1690.92
#2018-03-14|1674.12
#2018-03-15|1683.76
#2018-03-16|1688.15
#2018-03-19|1661.93
#2018-03-20|1658.42
#2018-03-21|1684.19
#2018-03-22|1631.00
#2018-03-23|1591.40
#2018-03-26|1629.53
#2018-03-27|1592.35
#2018-03-28|1578.73
#2018-03-29|1614.91
#2018-03-30|1614.91
#2018-04-02|1573.78
#2018-04-03|1622.95
#2018-04-04|1663.87
#2018-04-05|1689.87
#2018-04-06|1665.18
#2018-04-09|1661.73
#2018-04-10|1702.68
#2018-04-11|1698.33
#2018-04-12|1693.20
#2018-04-13|1688.65
#2018-04-16|1700.06
#2018-04-17|1699.17
#2018-04-18|1696.15
#2018-04-19|1662.67
#2018-04-20|1645.91
#2018-04-23|1650.43
#2018-04-24|1642.67
#2018-04-25|1646.81
#2018-04-26|1648.03
#2018-04-27|1647.68
#2018-04-30|1621.07
#2018-05-01|1621.15
#2018-05-02|1621.30
#2018-05-03|1600.51
#2018-05-04|1628.66
#2018-05-07|1633.60
#2018-05-08|1630.63
#2018-05-09|1629.33
#2018-05-10|1650.72
#2018-05-11|1646.57
#2018-05-14|1646.79
#2018-05-15|1643.61
#2018-05-16|1671.68
#2018-05-17|1677.89
#2018-05-18|1662.29
#2018-05-21|1679.22
#2018-05-22|1670.27
#2018-05-23|1656.15
#2018-05-24|1661.28
#2018-05-25|1656.86
#2018-05-28|1654.94
#2018-05-29|1634.54
#2018-05-30|1656.18
#2018-05-31|1689.32
#2018-06-01|1708.73
#2018-06-04|1726.90
#2018-06-05|1724.09
#2018-06-06|1763.84
#2018-06-07|1763.51
#2018-06-08|1768.60
#2018-06-11|1779.77
#2018-06-12|1780.14
#2018-06-13|1776.83
#2018-06-14|1778.92
#2018-06-15|1781.91
#2018-06-18|1795.77
#2018-06-19|1755.10
#2018-06-20|1761.68
#2018-06-21|1726.43
#2018-06-22|1714.69
#2018-06-25|1692.86
#2018-06-26|1705.41
#2018-06-27|1690.92
#2018-06-28|1679.95
#2018-06-29|1655.68
#2018-07-02|1651.25
#2018-07-03|1623.82
#2018-07-04|1622.15
#2018-07-05|1638.50
#2018-07-06|1639.56
#2018-07-09|1670.09
#2018-07-10|1682.14
#2018-07-11|1649.44
#2018-07-12|1647.75
#2018-07-13|1651.55
#2018-07-16|1642.01
#2018-07-17|1663.34
#2018-07-18|1667.35
#2018-07-19|1652.05
#2018-07-20|1630.92
#2018-07-23|1620.26
#2018-07-24|1620.20
#2018-07-25|1607.23
#2018-07-26|1585.56
#2018-07-27|1595.32
#2018-07-30|1600.56
#2018-07-31|1613.15
#2018-08-01|1588.65
#2018-08-02|1619.94
#2018-08-03|1637.45
#2018-08-06|1632.58
#2018-08-07|1664.83
#2018-08-08|1643.12
#2018-08-09|1622.67
#2018-08-10|1600.20
#2018-08-13|1580.51
#2018-08-14|1584.81
#2018-08-15|1570.09
#2018-08-16|1578.88
#2018-08-17|1570.34
#2018-08-20|1587.04
#2018-08-21|1602.90
#2018-08-22|1574.56
#2018-08-23|1561.71
#2018-08-24|1569.60
#2018-08-27|1611.40
#2018-08-28|1606.66
#2018-08-29|1595.74
#2018-08-30|1570.19
#2018-08-31|1553.81
#2018-09-03|1553.41
#2018-09-04|1533.64
#2018-09-05|1529.36
#2018-09-06|1517.41
#2018-09-07|1494.83
#2018-09-10|1516.18
#2018-09-11|1503.39
#2018-09-12|1512.09
#2018-09-13|1520.33
#2018-09-14|1532.35
#2018-09-17|1529.59
#2018-09-18|1520.68
#2018-09-19|1551.32
#2018-09-20|1572.50
#2018-09-21|1560.03
#2018-09-24|1534.26
#2018-09-25|1500.76
#2018-09-26|1509.44
#2018-09-27|1502.39
#2018-09-28|1469.16
#2018-10-01|1511.69
#2018-10-02|1494.36
#2018-10-03|1491.88
#2018-10-04|1470.87
#2018-10-05|1440.80
#2018-10-08|1443.02
#2018-10-09|1410.14
#2018-10-10|1377.11
#2018-10-11|1364.43
#2018-10-12|1357.31
#2018-10-15|1370.26
#2018-10-16|1394.32
#2018-10-17|1376.02
#2018-10-18|1348.33
#2018-10-19|1348.95
#2018-10-22|1348.49
#2018-10-23|1390.90
#2018-10-24|1337.32
#2018-10-25|1400.61
#2018-10-26|1415.75
#2018-10-29|1437.85
#2018-10-30|1447.84
#2018-10-31|1487.47
#2018-11-01|1502.85
#2018-11-02|1495.38
#2018-11-05|1490.88
#2018-11-06|1496.68
#2018-11-07|1515.13
#2018-11-08|1517.40
#2018-11-09|1485.45
#2018-11-12|1468.59
#2018-11-13|1484.33
#2018-11-14|1491.65
#2018-11-15|1491.08
#2018-11-16|1493.17
#2018-11-19|1492.30
#2018-11-20|1466.00
#2018-11-21|1474.92
#2018-11-22|1474.47
#2018-11-23|1470.84
#2018-11-26|1518.26
#2018-11-27|1490.90
#2018-11-28|1511.66
#2018-11-29|1497.92
#2018-11-30|1520.27
#2018-12-03|1547.11
#2018-12-04|1489.33
#2018-12-05|1487.21
#2018-12-06|1467.29
#2018-12-07|1429.76
#2018-12-10|1413.57
#2018-12-11|1417.20
#2018-12-12|1434.49
#2018-12-13|1424.64
#2018-12-14|1409.84
#2018-12-17|1383.60
#2018-12-18|1380.77
#2018-12-19|1368.80
#2018-12-20|1346.11
#2018-12-21|1326.74
#2018-12-24|1283.85
#2018-12-25|1283.85
#2018-12-26|1337.91
#2018-12-27|1341.30
#2018-12-28|1349.62
#2018-12-31|1343.29
#2019-01-01|1343.29
#2019-01-02|1337.60
#2019-01-03|1299.99
#2019-01-04|1349.56
#2019-01-07|1387.34
#2019-01-08|1408.79
#2019-01-09|1440.14
#2019-01-10|1446.36
#2019-01-11|1471.69
#2019-01-14|1474.28
#2019-01-15|1473.31
#2019-01-16|1465.33
#2019-01-17|1478.54
#2019-01-18|1465.97
#2019-01-21|1464.47
#2019-01-22|1446.45
#2019-01-23|1422.90
#2019-01-24|1444.52
#2019-01-25|1473.15
#2019-01-28|1462.94
#2019-01-29|1464.99
#2019-01-30|1482.21
#2019-01-31|1483.85
#2019-02-01|1485.35
#2019-02-04|1487.76
#2019-02-05|1499.46
#2019-02-06|1502.74
#2019-02-07|1450.73
#2019-02-08|1440.08
#2019-02-11|1448.28
#2019-02-12|1466.81
#2019-02-13|1464.72
#2019-02-14|1462.15
#2019-02-15|1483.82
#2019-02-18|1484.25
#2019-02-19|1495.40
#2019-02-20|1506.23
#2019-02-21|1486.54
#2019-02-22|1501.02
#2019-02-25|1503.89
#2019-02-26|1502.50
#2019-02-27|1511.16
#2019-02-28|1507.82
#2019-03-01|1496.90
#2019-03-04|1485.65
#2019-03-05|1475.91
#2019-03-06|1453.86
#2019-03-07|1434.53
#2019-03-08|1433.26
#2019-03-11|1452.84
#2019-03-12|1442.63
#2019-03-13|1445.25
#2019-03-14|1427.19
#2019-03-15|1420.79
#2019-03-18|1421.67
#2019-03-19|1427.59
#2019-03-20|1405.43
#2019-03-21|1420.22
#2019-03-22|1379.38
#2019-03-25|1379.53
#2019-03-26|1398.77
#2019-03-27|1400.37
#2019-03-28|1412.60
#2019-03-29|1418.41
#2019-04-01|1457.11
#2019-04-02|1457.66
#2019-04-03|1480.82
#2019-04-04|1481.78
#2019-04-05|1493.18
#2019-04-08|1501.45
#2019-04-09|1487.65
#2019-04-10|1506.85
#2019-04-11|1504.00
#2019-04-12|1521.71
#2019-04-15|1514.51
#2019-04-16|1527.47
#2019-04-17|1537.76
#2019-04-18|1538.16
#2019-04-19|1538.16
#2019-04-22|1513.27
#2019-04-23|1518.86
#2019-04-24|1513.45
#2019-04-25|1466.98
#2019-04-26|1493.87
#2019-04-29|1495.59
#2019-04-30|1487.66
#2019-05-01|1465.99
#2019-05-02|1464.82
#2019-05-03|1482.00
#2019-05-06|1469.58
#2019-05-07|1454.86
#2019-05-08|1446.41
#2019-05-09|1414.26
#2019-05-10|1417.05
#2019-05-13|1366.42
#2019-05-14|1381.80
#2019-05-15|1388.23
#2019-05-16|1380.03
#2019-05-17|1358.83
#2019-05-20|1349.52
#2019-05-21|1354.49
#2019-05-22|1314.23
#2019-05-23|1300.07
#2019-05-24|1299.65
#2019-05-27|1301.23
#2019-05-28|1299.13
#2019-05-29|1292.21
#2019-05-30|1292.21
#2019-05-31|1253.96
#2019-06-03|1268.85
#2019-06-04|1325.43
#2019-06-05|1328.33
#2019-06-06|1327.99
#2019-06-07|1339.31
#2019-06-10|1359.07
#2019-06-11|1371.33
#2019-06-12|1354.10
#2019-06-13|1370.84
#2019-06-14|1361.46
#2019-06-17|1374.06
#2019-06-18|1386.72
#2019-06-19|1388.86
#2019-06-20|1398.10
#2019-06-21|1398.81
#2019-06-24|1395.84
#2019-06-25|1393.70
#2019-06-26|1402.33
#2019-06-27|1424.65
#2019-06-28|1430.13
#2019-07-01|1432.30
#2019-07-02|1415.42
#2019-07-03|1426.79
#2019-07-04|1425.84
#2019-07-05|1425.54
#2019-07-08|1408.03
#2019-07-09|1396.75
#2019-07-10|1407.28
#2019-07-11|1408.21
#2019-07-12|1445.16
#2019-07-15|1451.60
#2019-07-16|1453.55
#2019-07-17|1434.57
#2019-07-18|1426.25
#2019-07-19|1437.69
#2019-07-22|1433.29
#2019-07-23|1467.26
#2019-07-24|1487.43
#2019-07-25|1431.44
#2019-07-26|1430.40
#2019-07-29|1433.34
#2019-07-30|1427.53
#2019-07-31|1432.54
#2019-08-01|1392.71
#2019-08-02|1380.32
#2019-08-05|1354.76
#2019-08-06|1371.68
#2019-08-07|1375.66
#2019-08-08|1397.52
#2019-08-09|1376.57
#2019-08-12|1352.44
#2019-08-13|1366.62
#2019-08-14|1307.65
#2019-08-15|1288.10
#2019-08-16|1314.57
#2019-08-19|1333.10
#2019-08-20|1319.09
#2019-08-21|1325.29
#2019-08-22|1326.14
#2019-08-23|1279.79
#2019-08-26|1289.53
#2019-08-27|1282.09
#2019-08-28|1302.33
#2019-08-29|1323.62
#2019-08-30|1332.86
#2019-09-02|1332.64
#2019-09-03|1317.94
#2019-09-04|1342.15
#2019-09-05|1383.66
#2019-09-06|1384.83
#2019-09-09|1416.52
#2019-09-10|1432.42
#2019-09-11|1446.52
#2019-09-12|1449.46
#2019-09-13|1451.21
#2019-09-16|1425.20
#2019-09-17|1429.51
#2019-09-18|1420.65
#2019-09-19|1414.46
#2019-09-20|1403.58
#2019-09-23|1404.77
#2019-09-24|1373.12
#2019-09-25|1391.64
#2019-09-26|1402.55
#2019-09-27|1400.78
#2019-09-30|1407.83
#2019-10-01|1378.30
#2019-10-02|1341.06
#2019-10-03|1334.83
#2019-10-04|1336.52
#2019-10-07|1335.04
#2019-10-08|1309.77
#2019-10-09|1323.67
#2019-10-10|1339.01
#2019-10-11|1376.70
#2019-10-14|1384.86
#2019-10-15|1410.83
#2019-10-16|1422.44
#2019-10-17|1422.13
#2019-10-18|1425.09
#2019-10-21|1418.26
#2019-10-22|1436.75
#2019-10-23|1440.21
#2019-10-24|1450.33
#2019-10-25|1489.90
#2019-10-28|1491.48
#2019-10-29|1493.69
#2019-10-30|1485.75
#2019-10-31|1476.85
#2019-11-01|1507.91
#2019-11-04|1537.05
#2019-11-05|1537.56
#2019-11-06|1541.16
#2019-11-07|1556.77
#2019-11-08|1562.59
#2019-11-11|1564.89
#2019-11-12|1562.81
#2019-11-13|1527.90
#2019-11-14|1527.78
#2019-11-15|1536.21
#2019-11-18|1531.76
#2019-11-19|1531.95
#2019-11-20|1497.82
#2019-11-21|1493.09
#2019-11-22|1493.26
#2019-11-25|1515.70
#2019-11-26|1513.95
#2019-11-27|1521.13
#2019-11-28|1520.38
#2019-11-29|1509.71
#2019-12-02|1515.01
#2019-12-03|1492.99
#2019-12-04|1497.07
#2019-12-05|1495.29
#2019-12-06|1513.31
#2019-12-09|1511.19
#2019-12-10|1518.84
#2019-12-11|1530.09
#2019-12-12|1562.84
#2019-12-13|1542.98
#2019-12-16|1578.59
#2019-12-17|1585.04
#2019-12-18|1613.92
#2019-12-19|1613.84
#2019-12-20|1613.68
#2019-12-23|1617.18
#2019-12-24|1617.94
#2019-12-25|1617.94
#2019-12-26|1623.34
#2019-12-27|1620.87
#2019-12-30|1601.39
#2019-12-31|1607.55
#2020-01-01|1607.55
#2020-01-02|1633.33
#2020-01-03|1614.36
#2020-01-06|1609.97
#2020-01-07|1619.68
#2020-01-08|1636.39
#2020-01-09|1625.64
#2020-01-10|1608.43
#2020-01-13|1650.93
#2020-01-14|1668.03
#2020-01-15|1645.11
#2020-01-16|1659.76
#2020-01-17|1659.36
#2020-01-20|1659.45
#2020-01-21|1675.27
#2020-01-22|1687.75
#2020-01-23|1693.91
#2020-01-24|1667.20
#2020-01-27|1635.53
#2020-01-28|1645.01
#2020-01-29|1654.04
#2020-01-30|1695.28
#2020-01-31|1688.40
#2020-02-03|1808.91
#2020-02-04|1920.10
#2020-02-05|1792.81
#2020-02-06|1781.65
#2020-02-07|1763.41
#2020-02-10|1784.56
#2020-02-11|1805.10
#2020-02-12|1815.50
#2020-02-13|1842.63
#2020-02-14|1818.93
#2020-02-17|1819.07
#2020-02-18|1862.83
#2020-02-19|1925.82
#2020-02-20|1919.12
#2020-02-21|1895.66
#2020-02-24|1791.67
#2020-02-25|1719.89
#2020-02-26|1696.43
#2020-02-27|1581.92
#2020-02-28|1568.91
#2020-03-02|1657.94
#2020-03-03|1628.18
#2020-03-04|1657.95
#2020-03-05|1586.64
#2020-03-06|1536.54
#2020-03-09|1365.48
#2020-03-10|1453.00
#2020-03-11|1401.00
#2020-03-12|1250.44
#2020-03-13|1295.31
#2020-03-16|1088.56
#2020-03-17|1068.34
#2020-03-18| 898.80
#2020-03-19| 984.20
#2020-03-20| 970.62
#2020-03-23| 950.55
#2020-03-24|1108.19
#2020-03-25|1169.66
#2020-03-26|1191.91
#2020-03-27|1145.98
#2020-03-30|1131.72
#2020-03-31|1135.16
#2020-04-01|1047.70
#2020-04-02|1012.74
#2020-04-03|1014.07
#2020-04-06|1111.63
#2020-04-07|1170.59
#2020-04-08|1224.12
#2020-04-09|1274.94
#2020-04-10|1274.94
#2020-04-13|1312.16
#2020-04-14|1373.86
#2020-04-15|1355.02
#2020-04-16|1351.88
#2020-04-17|1400.27
#2020-04-20|1371.08
#2020-04-21|1298.80
#2020-04-22|1343.50
#2020-04-23|1332.75
#2020-04-24|1364.83
#2020-04-27|1456.83
#2020-04-28|1451.49
#2020-04-29|1516.28
#2020-04-30|1471.41
#2020-05-01|1364.25
#2020-05-04|1406.33
#2020-05-05|1420.74
#2020-05-06|1430.87
#2020-05-07|1442.12
#2020-05-08|1522.16
#2020-05-11|1494.84
#2020-05-12|1470.49
#2020-05-13|1414.11
#2020-05-14|1447.87
#2020-05-15|1452.37
#2020-05-18|1525.20
#2020-05-19|1516.31
#2020-05-20|1545.69
#2020-05-21|1562.25
#2020-05-22|1556.25
#2020-05-25|1556.80
#2020-05-26|1601.92
#2020-05-27|1630.38
#2020-05-28|1587.16
#2020-05-29|1600.00
#2020-06-01|1678.86
#2020-06-02|1684.50
#2020-06-03|1725.82
#2020-06-04|1723.87
#2020-06-05|1793.28
#2020-06-08|1862.87
#2020-06-09|1811.01
#2020-06-10|1855.99
#2020-06-11|1730.40
#2020-06-12|1733.11
#2020-06-15|1781.93
#2020-06-16|1783.16
#2020-06-17|1774.29
#2020-06-18|1779.92
#2020-06-19|1775.35
#2020-06-22|1769.63
#2020-06-23|1776.84
#2020-06-24|1703.70
#2020-06-25|1733.57
#2020-06-26|1688.00
#2020-06-29|1759.42
#2020-06-30|1825.54
#2020-07-01|1840.85
#2020-07-02|1928.84
#2020-07-03|1928.10
#2020-07-06|2080.12
#2020-07-07|2079.77
#2020-07-08|2057.04
#2020-07-09|2051.97
#2020-07-10|2203.57
#2020-07-13|2165.41
#2020-07-14|2208.79
#2020-07-15|2275.20
#2020-07-16|2243.09
#2020-07-17|2234.92
#2020-07-20|2342.89
#2020-07-21|2286.87
#2020-07-22|2319.42
#2020-07-23|2260.34
#2020-07-24|2171.06
#2020-07-27|2279.41
#2020-07-28|2226.26
#2020-07-29|2250.81
#2020-07-30|2216.80
#2020-07-31|2149.70
#2020-08-03|2211.19
#2020-08-04|2223.91
#2020-08-05|2248.65
#2020-08-06|2250.49
#2020-08-07|2220.98
#2020-08-10|2224.26
#2020-08-11|2210.22
#2020-08-12|2359.66
#2020-08-13|2400.25
#2020-08-14|2429.81
#2020-08-17|2597.06
#2020-08-18|2629.48
#2020-08-19|2612.15
#2020-08-20|2704.48
#2020-08-21|2734.53
#2020-08-24|2739.83
#2020-08-25|2737.91
#2020-08-26|2841.37
#2020-08-27|2912.51
#2020-08-28|2904.02
#2020-08-31|3116.81
#2020-09-01|3032.30
#2020-09-02|2949.85
#2020-09-03|2745.86
#2020-09-04|2796.62
#2020-09-07|2796.89
#2020-09-08|2443.55
#2020-09-09|2597.57
#2020-09-10|2593.46
#2020-09-11|2610.81
#2020-09-14|2825.64
#2020-09-15|2948.86
#2020-09-16|2902.81
#2020-09-17|2827.75
#2020-09-18|2902.38
#2020-09-21|2880.27
#2020-09-22|2766.17
#2020-09-23|2573.10
#2020-09-24|2600.25
#2020-09-25|2680.48
#2020-09-28|2766.93
#2020-09-29|2750.79
#2020-09-30|2803.15
#2020-10-01|2905.83
#2020-10-02|2776.03
#2020-10-05|2849.45
#2020-10-06|2789.68
#2020-10-07|2876.41
#2020-10-08|2890.56
#2020-10-09|2920.28
#2020-10-12|2967.46
#2020-10-13|2978.61
#2020-10-14|3030.54
#2020-10-15|2995.79
#2020-10-16|2967.58
#2020-10-19|2926.54
#2020-10-20|2918.69
#2020-10-21|2928.32
#2020-10-22|2965.23
#2020-10-23|2941.95
#2020-10-26|2910.84
#2020-10-27|2912.77
#2020-10-28|2798.02
#2020-10-29|2846.99
#2020-10-30|2735.09
#2020-11-02|2797.28
#2020-11-03|2930.88
#2020-11-04|2897.78
#2020-11-05|3021.62
#2020-11-06|2983.75
#2020-11-09|2992.91
#2020-11-10|2983.03
#2020-11-11|3005.63
#2020-11-12|2954.71
#2020-11-13|2980.95
#2020-11-16|3015.27
#2020-11-17|3150.01
#2020-11-18|3344.83
#2020-11-19|3394.53
#2020-11-20|3349.47
#2020-11-23|3519.13
#2020-11-24|3714.98
#2020-11-25|3757.58
#2020-11-26|3756.46
#2020-11-27|3809.95
#2020-11-30|3711.78
#2020-12-01|3810.53
#2020-12-02|3732.42
#2020-12-03|3838.36
#2020-12-04|3888.39
#2020-12-07|4061.75
#2020-12-08|4090.25
#2020-12-09|3915.82
#2020-12-10|3982.34
#2020-12-11|3889.73
#2020-12-14|4006.64
#2020-12-15|4001.69
#2020-12-16|3955.47
#2020-12-17|4104.71
#2020-12-18|4245.52
#2020-12-21|4047.62
#2020-12-22|4013.57
#2020-12-23|4071.85
#2020-12-24|4126.91
#2020-12-25|4126.91
#2020-12-28|4135.75
#2020-12-29|4138.57
#2020-12-30|4275.28
#2020-12-31|4315.28
#2021-01-01|4315.28
#2021-01-04|4394.31
#2021-01-05|4447.99
#2021-01-06|4581.78
#2021-01-07|4865.99
#2021-01-08|5140.45
#2021-01-11|4861.96
#2021-01-12|5081.77
#2021-01-13|5089.70
#2021-01-14|5073.80
#2021-01-15|4957.42
#2021-01-18|4958.02
#2021-01-19|5071.80
#2021-01-20|5141.39
#2021-01-21|5133.13
#2021-01-22|5129.47
#2021-01-25|5251.81
#2021-01-26|5241.69
#2021-01-27|5101.14
#2021-01-28|4997.49
#2021-01-29|4797.14
#2021-02-01|5029.05
#2021-02-02|5187.11
#2021-02-03|5140.89
#2021-02-04|5124.63
#2021-02-05|5155.07
#2021-02-08|5233.64
#2021-02-09|5174.98
#2021-02-10|4973.67
#2021-02-11|4989.50
#2021-02-12|5009.17
#2021-02-15|5009.96
#2021-02-16|4929.92
#2021-02-17|4929.04
#2021-02-18|4856.23
#2021-02-19|4865.61
#2021-02-22|4599.62
#2021-02-23|4512.94
#2021-02-24|4742.65
#2021-02-25|4428.12
#2021-02-26|4411.08
#2021-03-01|4633.60
#2021-03-02|4518.66
#2021-03-03|4367.96
#2021-03-04|4188.24
#2021-03-05|4128.65
#2021-03-08|4006.67
#2021-03-09|4472.97
#2021-03-10|4488.92
#2021-03-11|4632.47
#2021-03-12|4648.93
#2021-03-15|4701.56
#2021-03-16|4526.22
#2021-03-17|4677.43
#2021-03-18|4438.25
#2021-03-19|4451.61
#2021-03-22|4496.91
#2021-03-23|4403.42
#2021-03-24|4244.91
#2021-03-25|4314.74
#2021-03-26|4225.14
#2021-03-29|4165.52
#2021-03-30|4313.37
#2021-03-31|4448.26
#2021-04-01|4429.37
#2021-04-02|4429.37
#2021-04-05|4602.84
#2021-04-06|4619.78
#2021-04-07|4501.41
#2021-04-08|4549.70
#2021-04-09|4526.68
#2021-04-12|4635.34
#2021-04-13|4882.16
#2021-04-14|4753.81
#2021-04-15|4784.40
#2021-04-16|4791.30
#2021-04-19|4668.02
#2021-04-20|4641.04
#2021-04-21|4797.47
#2021-04-22|4682.19
#2021-04-23|4762.85
#2021-04-26|4811.36
#2021-04-27|4676.64
#2021-04-28|4631.67
#2021-04-29|4506.16
#2021-04-30|4648.26
#2021-05-03|4545.59
#2021-05-04|4469.24
#2021-05-05|4490.57
#2021-05-06|4470.96
#2021-05-07|4536.95
#2021-05-10|4311.45
#2021-05-11|4234.39
#2021-05-12|4063.37
#2021-05-13|4007.15
#2021-05-14|4121.48
#2021-05-17|4078.03
#2021-05-18|4072.01
#2021-05-19|3996.96
#2021-05-20|4110.56
#2021-05-21|4123.12
#2021-05-24|4228.32
#2021-05-25|4210.35
#2021-05-26|4319.90
#2021-05-27|4427.15
#2021-05-28|4389.46
#2021-05-31|4389.39
#2021-06-01|4410.04
#2021-06-02|4329.86
#2021-06-03|4247.80
#2021-06-04|4368.53
#2021-06-07|4382.38
#2021-06-08|4383.24
#2021-06-09|4340.97
#2021-06-10|4359.77
#2021-06-11|4374.50
#2021-06-14|4385.54
#2021-06-15|4307.35
#2021-06-16|4327.14
#2021-06-17|4340.22
#2021-06-18|4336.16
#2021-06-21|4351.82
#2021-06-22|4370.32
#2021-06-23|4541.66
#2021-06-24|4653.19
#2021-06-25|4622.22
#2021-06-28|4668.51
#2021-06-29|4640.56
#2021-06-30|4634.11
#2021-07-01|4634.54
#2021-07-02|4636.63
#2021-07-05|4636.34
#2021-07-06|4514.07
#2021-07-07|4424.53
#2021-07-08|4443.54
#2021-07-09|4510.47
#2021-07-12|4650.11
#2021-07-13|4555.17
#2021-07-14|4472.42
#2021-07-15|4440.75
#2021-07-16|4375.03
#2021-07-19|4354.70
#2021-07-20|4473.72
#2021-07-21|4472.63
#2021-07-22|4416.98
#2021-07-23|4393.03
#2021-07-26|4472.99
#2021-07-27|4396.23
#2021-07-28|4418.24
#2021-07-29|4600.26
#2021-07-30|4627.89
#2021-08-02|4727.05
#2021-08-03|4740.14
#2021-08-04|4672.84
#2021-08-05|4701.92
#2021-08-06|4646.05
#2021-08-09|4704.57
#2021-08-10|4707.27
#2021-08-11|4701.92
#2021-08-12|4757.57
#2021-08-13|4712.09
#2021-08-16|4563.98
#2021-08-17|4422.81
#2021-08-18|4524.75
#2021-08-19|4417.69
#2021-08-20|4449.91
#2021-08-23|4570.51
#2021-08-24|4611.85
#2021-08-25|4628.48
#2021-08-26|4556.95
#2021-08-27|4636.07
#2021-08-30|4700.98
#2021-08-31|4718.31
#2021-09-01|4711.96
#2021-09-02|4701.31
#2021-09-03|4698.17
#2021-09-06|4698.07
#2021-09-07|4782.16
#2021-09-08|4777.60
#2021-09-09|4774.49
#2021-09-10|4690.84
#2021-09-13|4745.54
#2021-09-14|4748.82
#2021-09-15|4833.99
#2021-09-16|4827.69
#2021-09-17|4833.74
#2021-09-20|4655.70
#2021-09-21|4698.34
#2021-09-22|4788.80
#2021-09-23|4845.27
#2021-09-24|4937.23
#2021-09-27|5042.04
#2021-09-28|4967.97
#2021-09-29|4975.86
#2021-09-30|4933.16
#2021-10-01|4948.52
#2021-10-04|4992.52
#2021-10-05|4995.67
#2021-10-06|4984.10
#2021-10-07|5097.44
#2021-10-08|5089.77
#2021-10-11|5107.25
#2021-10-12|5197.28
#2021-10-13|5213.15
#2021-10-14|5259.07
#2021-10-15|5379.08
#2021-10-18|5477.81
#2021-10-19|5447.30
#2021-10-20|5483.28
#2021-10-21|5627.66
#2021-10-22|5666.82
#2021-10-25|6177.45
#2021-10-26|6130.03
#2021-10-27|6179.61
#2021-10-28|6396.57
#2021-10-29|6569.19
#2021-11-01|7030.98
#2021-11-02|6873.35
#2021-11-03|7091.08
#2021-11-04|7190.77
#2021-11-05|7156.28
#2021-11-08|6931.22
#2021-11-09|6308.73
#2021-11-10|6480.16
#2021-11-11|6496.09
#2021-11-12|6385.48
#2021-11-15|6316.60
#2021-11-16|6494.64
#2021-11-17|6656.18
#2021-11-18|6653.63
#2021-11-19|6816.22
#2021-11-22|6943.91
#2021-11-23|6712.97
#2021-11-24|6733.03
#2021-11-25|6733.73
#2021-11-26|6524.01
#2021-11-29|6761.03
#2021-11-30|6739.84
#2021-12-01|6526.51
#2021-12-02|6530.77
#2021-12-03|6182.77
#2021-12-06|6173.40
#2021-12-07|6408.66
#2021-12-08|6482.92
#2021-12-09|6167.67
#2021-12-10|6293.26
#2021-12-13|5994.36
#2021-12-14|5940.92
#2021-12-15|6031.24
#2021-12-16|5808.14
#2021-12-17|5792.20
#2021-12-20|5609.20
#2021-12-21|5810.29
#2021-12-22|6151.66
#2021-12-23|6427.80
#2021-12-24|6427.97
#2021-12-27|6569.67
#2021-12-28|6538.68
#2021-12-29|6525.47
#2021-12-30|6462.80
#2021-12-31|6417.83
#2022-01-03|7085.64
#2022-01-04|6980.01
#2022-01-05|6657.81
#2022-01-06|6583.07
#2022-01-07|6400.55
#2022-01-10|6505.03
#2022-01-11|6542.91
#2022-01-12|6727.45
#2022-01-13|6425.87
#2022-01-14|6493.23
#2022-01-17|6494.38
#2022-01-18|6357.74
#2022-01-19|6117.02
#2022-01-20|6064.84
#2022-01-21|5788.46
#2022-01-24|5726.31
#2022-01-25|5646.10
#2022-01-26|5733.13
#2022-01-27|5223.62
#2022-01-28|5286.26
#2022-01-31|5746.91
#2022-02-01|5756.46
#2022-02-02|5639.68
#2022-02-03|5531.00
#2022-02-04|5616.28
#2022-02-07|5538.76
#2022-02-08|5608.25
#2022-02-09|5692.79
#2022-02-10|5543.32
#2022-02-11|5296.92
#2022-02-14|5367.65
#2022-02-15|5630.19
#2022-02-16|5643.61
#2022-02-17|5391.32
#2022-02-18|5306.67
#2022-02-21|5306.64
#2022-02-22|5100.61
#2022-02-23|4823.08
#2022-02-24|4990.71
#2022-02-25|5070.18
#2022-02-28|5306.10
#2022-03-01|5203.75
#2022-03-02|5336.09
#2022-03-03|5114.62
#2022-03-04|5033.52
#2022-03-07|4806.88
#2022-03-08|4907.22
#2022-03-09|5110.28
#2022-03-10|5014.13
#2022-03-11|4809.58
#2022-03-14|4663.23
#2022-03-15|4847.91
#2022-03-16|5077.69
#2022-03-17|5216.06
#2022-03-18|5388.05
#2022-03-21|5426.13
#2022-03-22|5775.18
#2022-03-23|5769.66
#2022-03-24|5852.65
#2022-03-25|5816.23
#2022-03-28|6173.69
#2022-03-29|6296.98
#2022-03-30|6236.50
#2022-03-31|6129.95
#2022-04-01|6138.53
#2022-04-04|6409.04
#2022-04-05|6108.70
#2022-04-06|5877.85
#2022-04-07|5905.97
#2022-04-08|5769.16
#2022-04-11|5569.60
#2022-04-12|5617.10
#2022-04-13|5781.99
#2022-04-14|5612.54
#2022-04-15|5612.54
#2022-04-18|5692.74
#2022-04-19|5841.38
#2022-04-20|5617.98
#2022-04-21|5721.48
#2022-04-22|5668.86
#2022-04-25|5647.96
#2022-04-26|5071.35
#2022-04-27|5108.55
#2022-04-28|5110.56
#2022-04-29|5046.00
#2022-05-02|5203.23
#2022-05-03|5251.44
#2022-05-04|5476.14
#2022-05-05|5078.89
#2022-05-06|5024.24
#2022-05-09|4620.14
#2022-05-10|4674.25
#2022-05-11|4341.98
#2022-05-12|4320.81
#2022-05-13|4581.67
#2022-05-16|4355.13
#2022-05-17|4565.28
#2022-05-18|4286.86
#2022-05-19|4304.82
#2022-05-20|4082.01
#2022-05-23|4141.74
#2022-05-24|3906.68
#2022-05-25|4064.78
#2022-05-26|4325.60
#2022-05-27|4587.80
#2022-05-30|4591.00
#2022-05-31|4590.26
#2022-06-01|4500.27
#2022-06-02|4679.59
#2022-06-03|4332.10
#2022-06-06|4399.10
#2022-06-07|4417.49
#2022-06-08|4447.55
#2022-06-09|4391.84
#2022-06-10|4240.04
#2022-06-13|3948.96
#2022-06-14|4030.26
#2022-06-15|4209.80
#2022-06-16|3858.30
#2022-06-17|3917.46
#2022-06-20|3920.74
#2022-06-21|4218.98
#2022-06-22|4209.47
#2022-06-23|4209.38
#2022-06-24|4388.07
#2022-06-27|4375.83
#2022-06-28|4196.97
#2022-06-29|4117.38
#2022-06-30|4030.50
#2022-07-01|4079.60
#2022-07-04|4079.75
#2022-07-05|4157.96
#2022-07-06|4126.51
#2022-07-07|4350.38
#2022-07-08|4428.05
#2022-07-11|4174.51
#2022-07-12|4183.45
#2022-07-13|4231.50
#2022-07-14|4237.88
#2022-07-15|4294.17
#2022-07-18|4303.22
#2022-07-19|4423.26
#2022-07-20|4467.24
#2022-07-21|4796.95
#2022-07-22|4777.79
#2022-07-25|4722.98
#2022-07-26|4570.92
#2022-07-27|4818.52
#2022-07-28|4940.04
#2022-07-29|5173.56
#2022-08-01|5195.12
#2022-08-02|5236.70
#2022-08-03|5356.61
#2022-08-04|5327.32
#2022-08-05|5056.62
#2022-08-08|5124.76
#2022-08-09|4998.90
#2022-08-10|5187.77
#2022-08-11|5112.83
#2022-08-12|5315.07
#2022-08-15|5428.90
#2022-08-16|5395.47
#2022-08-17|5332.69
#2022-08-18|5324.37
#2022-08-19|5224.41
#2022-08-22|5074.12
#2022-08-23|5163.48
#2022-08-24|5188.45
#2022-08-25|5209.64
#2022-08-26|5060.95
#2022-08-29|5023.02
#2022-08-30|4917.34
#2022-08-31|4878.91
#2022-09-01|4894.42
#2022-09-02|4796.76
#2022-09-05|4796.29
#2022-09-06|4836.58
#2022-09-07|4992.78
#2022-09-08|5077.86
#2022-09-09|5233.82
#2022-09-12|5322.23
#2022-09-13|5110.37
#2022-09-14|5245.24
#2022-09-15|5258.09
#2022-09-16|5233.63
#2022-09-19|5331.57
#2022-09-20|5251.04
#2022-09-21|5124.41
#2022-09-22|4936.68
#2022-09-23|4724.62
#2022-09-26|4725.98
#2022-09-27|4810.92
#2022-09-28|4901.16
#2022-09-29|4585.71
#2022-09-30|4527.31
#2022-10-03|4262.74
#2022-10-04|4430.18
#2022-10-05|4309.11
#2022-10-06|4271.89
#2022-10-07|4039.43
#2022-10-10|4000.69
#2022-10-11|3920.85
#2022-10-12|3930.47
#2022-10-13|4006.08
#2022-10-14|3768.76
#2022-10-17|3986.88
#2022-10-18|4021.10
#2022-10-19|4032.41
#2022-10-20|3824.50
#2022-10-21|3954.48
#2022-10-24|3935.00
#2022-10-25|4117.99
#2022-10-26|4149.79
#2022-10-27|4166.86
#2022-10-28|4234.54
#2022-10-31|4229.69
#2022-11-01|4225.61
#2022-11-02|4025.37
#2022-11-03|4041.73
#2022-11-04|3967.99
#2022-11-07|3844.35
#2022-11-08|3769.94
#2022-11-09|3550.46
#2022-11-10|3804.97
#2022-11-11|3909.65
#2022-11-14|3817.64
#2022-11-15|3881.35
#2022-11-16|3743.08
#2022-11-17|3687.54
#2022-11-18|3662.20
#2022-11-21|3487.28
#2022-11-22|3527.62
#2022-11-23|3699.18
#2022-11-24|3699.19
#2022-11-25|3698.31
#2022-11-28|3665.78
#2022-11-29|3638.48
#2022-11-30|3852.24
#2022-12-01|3853.21
#2022-12-02|3848.26
#2022-12-05|3650.67
#2022-12-06|3593.17
#2022-12-07|3507.20
#2022-12-08|3502.09
#2022-12-09|3566.22
#2022-12-12|3433.59
#2022-12-13|3347.90
#2022-12-14|3284.57
#2022-12-15|3270.28
#2022-12-16|3133.63
#2022-12-19|3108.92
#2022-12-20|2944.78
#2022-12-21|2959.46
#2022-12-22|2754.10
#2022-12-23|2730.66
#2022-12-26|2730.66
#2022-12-27|2536.86
#2022-12-28|2566.21
#2022-12-29|2722.95
#2022-12-30|2737.13
#2023-01-02|2737.13
#2023-01-03|2539.14
#2023-01-04|2640.03
#2023-01-05|2598.74
#2023-01-06|2659.85
#2023-01-09|2751.49
#2023-01-10|2759.01
#2023-01-11|2838.33
#2023-01-12|2861.86
#2023-01-13|2820.98
#2023-01-16|2820.86
#2023-01-17|2939.25
#2023-01-18|2890.41
#2023-01-19|2843.64
#2023-01-20|2940.64
#2023-01-23|3111.03
#2023-01-24|3099.11
#2023-01-25|3111.05
#2023-01-26|3327.10
#2023-01-27|3599.55
#2023-01-30|3423.11
#2023-01-31|3561.40
#2023-02-01|3686.70
#2023-02-02|3814.15
#2023-02-03|3798.89
#2023-02-06|3854.30
#2023-02-07|3885.99
#2023-02-08|3940.62
#2023-02-09|4013.29
#2023-02-10|3851.71
#2023-02-13|3845.16
#2023-02-14|4051.99
#2023-02-15|4137.72
#2023-02-16|3970.88
#2023-02-17|4054.08
#2023-02-20|4054.38
#2023-02-21|3855.74
#2023-02-22|3903.88
#2023-02-23|3900.97
#2023-02-24|3821.75
#2023-02-27|3978.39
#2023-02-28|3951.63
#2023-03-01|3907.32
#2023-03-02|3761.48
#2023-03-03|3884.44
#2023-03-06|3821.30
#2023-03-07|3717.65
#2023-03-08|3647.07
#2023-03-09|3484.48
#2023-03-10|3458.89
#2023-03-13|3455.24
#2023-03-14|3576.47
#2023-03-15|3509.16
#2023-03-16|3577.71
#2023-03-17|3488.85
#2023-03-20|3534.74
#2023-03-21|3756.22
#2023-03-22|3644.48
#2023-03-23|3652.09
#2023-03-24|3630.30
#2023-03-27|3657.69
#2023-03-28|3624.10
#2023-03-29|3714.67
#2023-03-30|3742.72
#2023-03-31|3931.27
#2023-04-03|3757.52
#2023-04-04|3712.04
#2023-04-05|3592.51
#2023-04-06|3577.59
#2023-04-07|3577.59
#2023-04-10|3598.61
#2023-04-11|3637.44
#2023-04-12|3543.04
#2023-04-13|3612.30
#2023-04-14|3600.02
#2023-04-17|3636.82
#2023-04-18|3603.48
#2023-04-19|3535.17
#2023-04-20|3285.13
#2023-04-21|3306.46
#2023-04-24|3288.92
#2023-04-25|3233.31
#2023-04-26|3134.47
#2023-04-27|3231.66
#2023-04-28|3297.88
#2023-05-01|3267.76
#2023-05-02|3235.02
#2023-05-03|3231.72
#2023-05-04|3208.72
#2023-05-05|3363.48
#2023-05-08|3395.43
#2023-05-09|3347.92
#2023-05-10|3341.83
#2023-05-11|3388.55
#2023-05-12|3318.40
#2023-05-15|3299.77
#2023-05-16|3275.93
#2023-05-17|3394.99
#2023-05-18|3442.34
#2023-05-19|3481.35
#2023-05-22|3603.29
#2023-05-23|3557.88
#2023-05-24|3495.09
#2023-05-25|3517.12
#2023-05-26|3659.02
#2023-05-29|3659.63
#2023-05-30|3768.98
#2023-05-31|3767.95
#2023-06-01|3821.28
#2023-06-02|3940.47
#2023-06-05|3983.92
#2023-06-06|4061.18
#2023-06-07|4125.48
#2023-06-08|4254.43
#2023-06-09|4386.94
#2023-06-12|4471.44
#2023-06-13|4615.63
#2023-06-14|4588.79
#2023-06-15|4593.54
#2023-06-16|4650.76
#2023-06-19|4649.97
#2023-06-20|4816.68
#2023-06-21|4610.66
#2023-06-22|4667.71
#2023-06-23|4544.87
#2023-06-26|4351.78
#2023-06-27|4500.75
#2023-06-28|4599.96
#2023-06-29|4629.81
#2023-06-30|4700.47
#2023-07-03|4954.92
#2023-07-04|4955.37
#2023-07-05|4995.12
#2023-07-06|4915.15
#2023-07-07|4907.17
#2023-07-10|4854.63
#2023-07-11|4869.09
#2023-07-12|4912.58
#2023-07-13|4986.93
#2023-07-14|5015.08
#2023-07-17|5106.25
#2023-07-18|5154.55
#2023-07-19|5133.19
#2023-07-20|4749.93
#2023-07-21|4705.32
#2023-07-24|4833.93
#2023-07-25|4764.47
#2023-07-26|4766.99
#2023-07-27|4649.20
#2023-07-28|4787.74
#2023-07-31|4809.75
#2023-08-01|4729.05
#2023-08-02|4600.69
#2023-08-03|4666.64
#2023-08-04|4574.54
#2023-08-07|4545.11
#2023-08-08|4516.46
#2023-08-09|4399.65
#2023-08-10|4409.01
#2023-08-11|4358.06
#2023-08-14|4324.74
#2023-08-15|4213.40
#2023-08-16|4103.59
#2023-08-17|4014.43
#2023-08-18|3971.79
#2023-08-21|4181.74
#2023-08-22|4197.01
#2023-08-23|4258.55
#2023-08-24|4149.74
#2023-08-25|4270.43
#2023-08-28|4281.52
#2023-08-29|4542.56
#2023-08-30|4542.12
#2023-08-31|4556.47
#2023-09-01|4396.69
#2023-09-04|4396.54
#2023-09-05|4534.04
#2023-09-06|4466.96
#2023-09-07|4446.73
#2023-09-08|4413.50
#2023-09-11|4738.09
#2023-09-12|4675.50
#2023-09-13|4719.73
#2023-09-14|4791.21
#2023-09-15|4771.66
#2023-09-18|4635.03
#2023-09-19|4659.34
#2023-09-20|4595.53
#2023-09-21|4478.12
#2023-09-22|4336.93
#2023-09-25|4377.16
#2023-09-26|4321.15
#2023-09-27|4275.79
#2023-09-28|4373.13
#2023-09-29|4424.14
#2023-10-02|4428.84
#2023-10-03|4330.88
#2023-10-04|4532.29
#2023-10-05|4486.58
#2023-10-06|4512.77
#2023-10-09|4504.13
#2023-10-10|4572.50
#2023-10-11|4561.62
#2023-10-12|4487.80
#2023-10-13|4371.68
#2023-10-16|4424.07
#2023-10-17|4441.90
#2023-10-18|4246.68
#2023-10-19|3920.50
#2023-10-20|3819.50
#2023-10-23|3809.03
#2023-10-24|3863.34
#2023-10-25|3808.13
#2023-10-26|3708.72
#2023-10-27|3677.32
#2023-10-30|3544.35
#2023-10-31|3598.59
#2023-11-01|3660.53
#2023-11-02|3833.64
#2023-11-03|3885.56
#2023-11-06|3857.93
#2023-11-07|3892.54
#2023-11-08|3871.94
#2023-11-09|3688.55
#2023-11-10|3763.33
#2023-11-13|3883.50
#2023-11-14|4106.09
#2023-11-15|4184.92
#2023-11-16|4043.28
#2023-11-17|4066.34
#2023-11-20|4090.20
#2023-11-21|4145.81
#2023-11-22|4060.53
#2023-11-23|4060.85
#2023-11-24|4085.21
#2023-11-27|4087.96
#2023-11-28|4230.70
#2023-11-29|4221.00
#2023-11-30|4157.74
#2023-12-01|4167.89
#2023-12-04|4134.91
#2023-12-05|4157.18
#2023-12-06|4176.56
#2023-12-07|4225.76
#2023-12-08|4244.64
#2023-12-11|4196.14
#2023-12-12|4154.85
#2023-12-13|4202.97
#2023-12-14|4425.82
#2023-12-15|4443.47
#2023-12-18|4425.61
#2023-12-19|4509.07
#2023-12-20|4354.72
#2023-12-21|4478.47
#2023-12-22|4452.18
#2023-12-25|4452.18
#2023-12-26|4512.54
#2023-12-27|4574.95
#2023-12-28|4466.38
#2023-12-29|4396.21
#2024-01-01|4396.21
#2024-01-02|4385.97
#2024-01-03|4213.43
#2024-01-04|4208.50
#2024-01-05|4209.28
#2024-01-08|4263.99
#2024-01-09|4175.95
#2024-01-10|4160.90
#2024-01-11|4067.41
#2024-01-12|3936.30
#2024-01-15|3934.78
#2024-01-16|3949.50
#2024-01-17|3875.43
#2024-01-18|3818.79
#2024-01-19|3834.87
#2024-01-22|3800.62
#2024-01-23|3811.00
#2024-01-24|3778.50
#2024-01-25|3460.47
#2024-01-26|3477.54
#2024-01-29|3593.27
#2024-01-30|3621.31
#2024-01-31|3552.11
#2024-02-01|3592.87
#2024-02-02|3578.49
#2024-02-05|3459.63
#2024-02-06|3537.33
#2024-02-07|3581.39
#2024-02-08|3608.63
#2024-02-09|3659.39
#2024-02-12|3606.46
#2024-02-13|3514.65
#2024-02-14|3581.40
#2024-02-15|3750.89
#2024-02-16|3734.77
#2024-02-19|3734.68
#2024-02-20|3646.70
#2024-02-21|3661.44
#2024-02-22|3682.84
#2024-02-23|3608.62
#2024-02-26|3705.41
#2024-02-27|3724.17
#2024-02-28|3763.00
#2024-02-29|3766.32
#2024-03-01|3773.16
#2024-03-04|3582.53
#2024-03-05|3481.52
#2024-03-06|3419.06
#2024-03-07|3452.30
#2024-03-08|3402.86
#2024-03-11|3434.56
#2024-03-12|3429.44
#2024-03-13|3332.70
#2024-03-14|3212.85
#2024-03-15|3238.45
#2024-03-18|3379.82
#2024-03-19|3354.37
#2024-03-20|3439.40
#2024-03-21|3413.03
#2024-03-22|3375.74
#2024-03-25|3398.26
#2024-03-26|3453.16
#2024-03-27|3512.89
#2024-03-28|3468.08
#2024-03-29|3468.08
#2024-04-01|3457.16
#2024-04-02|3332.10
#2024-04-03|3362.71
#2024-04-04|3370.38
#2024-04-05|3291.61
#2024-04-08|3407.67
#2024-04-09|3473.06
#2024-04-10|3371.06
#2024-04-11|3403.87
#2024-04-12|3332.09
#2024-04-15|3187.47
#2024-04-16|3122.04
#2024-04-17|3090.26
#2024-04-18|3028.87
#2024-04-19|2995.96
#2024-04-22|2951.27
#2024-04-23|2993.31
#2024-04-24|3227.95
#2024-04-25|3330.49
#2024-04-26|3309.18
#2024-04-29|3658.93
#2024-04-30|3481.87
#2024-05-01|3438.43
#2024-05-02|3462.21
#2024-05-03|3481.86
#2024-05-06|3541.69
#2024-05-07|3437.80
#2024-05-08|3397.39
#2024-05-09|3363.59
#2024-05-10|3312.34
#2024-05-13|3370.73
#2024-05-14|3450.69
#2024-05-15|3396.41
#2024-05-16|3409.78
#2024-05-17|3440.38
#2024-05-20|3398.23
#2024-05-21|3548.06
#2024-05-22|3451.93
#2024-05-23|3351.01
#2024-05-24|3437.24
#2024-05-27|3438.13
#2024-05-28|3389.16
#2024-05-29|3364.95
#2024-05-30|3416.33
#2024-05-31|3429.98
#2024-06-03|3415.46
#2024-06-04|3381.29
#2024-06-05|3384.24
#2024-06-06|3422.89
#2024-06-07|3417.18
#2024-06-10|3378.04
#2024-06-11|3325.41
#2024-06-12|3420.00
#2024-06-13|3470.69
#2024-06-14|3386.23
#2024-06-17|3524.34
#2024-06-18|3485.96
#2024-06-19|3485.52
#2024-06-20|3448.56
#2024-06-21|3469.81
#2024-06-24|3481.04
#2024-06-25|3525.03
#2024-06-26|3643.31
#2024-06-27|3658.33
#2024-06-28|3675.20
#2024-07-01|3834.00
#2024-07-02|4131.66
#2024-07-03|4332.03
#2024-07-04|4332.15
#2024-07-05|4395.25
#2024-07-08|4421.14
#2024-07-09|4540.29
#2024-07-10|4567.80
#2024-07-11|4303.06
#2024-07-12|4430.95
#2024-07-15|4494.19
#2024-07-16|4569.80
#2024-07-17|4460.81
#2024-07-18|4461.27
#2024-07-19|4294.21
#2024-07-22|4472.39
#2024-07-23|4379.23
#2024-07-24|3955.76
#2024-07-25|3951.10
#2024-07-26|3952.72
#2024-07-29|4113.09
#2024-07-30|3984.98
#2024-07-31|4122.53
#2024-08-01|3897.83
#2024-08-02|3733.00
#2024-08-05|3592.62
#2024-08-06|3617.96
#2024-08-07|3488.26
#2024-08-08|3611.56
#2024-08-09|3622.18
#2024-08-12|3572.21
#2024-08-13|3727.78
#2024-08-14|3641.12
#2024-08-15|3834.61
#2024-08-16|3863.09
#2024-08-19|3966.50
#2024-08-20|3940.54
#2024-08-21|3985.77
#2024-08-22|3812.94
#2024-08-23|3977.64
#2024-08-26|3883.83
#2024-08-27|3829.34
#2024-08-28|3772.78
#2024-08-29|3785.78
#2024-08-30|3896.99
#2024-09-02|3896.89
#2024-09-03|3825.31
#2024-09-04|3941.58
#2024-09-05|4076.53
#2024-09-06|3794.67
#2024-09-09|3872.98
#2024-09-10|3973.11
#2024-09-11|4005.70
#2024-09-12|4041.81
#2024-09-13|4059.06
#2024-09-16|4014.02
#2024-09-17|4041.54
#2024-09-18|4036.66
#2024-09-19|4267.73
#2024-09-20|4180.79
#2024-09-23|4338.22
#2024-09-24|4401.54
#2024-09-25|4403.04
#2024-09-26|4384.55
#2024-09-27|4481.32
#2024-09-30|4471.78
#2024-10-01|4418.21
#2024-10-02|4292.57
#2024-10-03|4174.03
#2024-10-04|4309.65
#2024-10-07|4182.91
#2024-10-08|4226.84
#2024-10-09|4198.05
#2024-10-10|4165.30
#2024-10-11|3893.98
#2024-10-14|3920.70
#2024-10-15|3916.01
#2024-10-16|3954.11
#2024-10-17|3949.00
#2024-10-18|3950.44
#2024-10-21|3910.18
#2024-10-22|3907.38
#2024-10-23|3844.20
#2024-10-24|4470.30
#2024-10-25|4583.20
#2024-10-28|4512.23
#2024-10-29|4440.75
#2024-10-30|4412.43
#2024-10-31|4275.37
#2024-11-01|4268.72
#2024-11-04|4195.88
#2024-11-05|4329.87
#2024-11-06|4846.29
#2024-11-07|4961.94
#2024-11-08|5289.38
#2024-11-11|5695.57
#2024-11-12|5401.44
#2024-11-13|5432.40
#2024-11-14|5165.23
#2024-11-15|5283.47
#2024-11-18|5523.58
#2024-11-19|5604.08
#2024-11-20|5543.74
#2024-11-21|5525.63
#2024-11-22|5728.99
#2024-11-25|5574.28
#2024-11-26|5523.96
#2024-11-27|5459.89
#2024-11-28|5459.88
#2024-11-29|5627.13
#2024-12-02|5783.47
#2024-12-03|5695.22
#2024-12-04|5782.03
#2024-12-05|5929.72
#2024-12-06|6195.49
#2024-12-09|6214.70
#2024-12-10|6361.72
#2024-12-11|6672.05
#2024-12-12|6582.17
#2024-12-13|6822.13
#2024-12-16|7169.37
#2024-12-17|7384.47
#2024-12-18|6820.51
#2024-12-19|6764.93
#2024-12-20|6580.05
#2024-12-23|6713.61
#2024-12-24|7154.52
#2024-12-25|7154.52
#2024-12-26|7051.30
#2024-12-27|6745.01
#2024-12-30|6540.50
#2024-12-31|6355.37
#2025-01-01|6355.37
#2025-01-02|6004.58
#2025-01-03|6448.04
#2025-01-06|6466.37
#2025-01-07|6224.36
#2025-01-08|6216.29
#2025-01-09|6215.51
#2025-01-10|6200.41
#2025-01-13|6319.80
#2025-01-14|6234.62
#2025-01-15|6680.37
#2025-01-16|6491.49
#2025-01-17|6661.01
#2025-01-20|6661.71
#2025-01-21|6648.24
#2025-01-22|6506.03
#2025-01-23|6478.76
#2025-01-24|6402.90
#2025-01-27|6289.47
#2025-01-28|6267.09
#2025-01-29|6142.79
#2025-01-30|6297.76
#2025-01-31|6343.31
#2025-02-03|6038.56
#2025-02-04|6169.49
#2025-02-05|5974.85
#2025-02-06|5907.83
#2025-02-07|5729.39
#2025-02-10|5579.55
#2025-02-11|5279.65
#2025-02-12|5392.41
#2025-02-13|5667.66
#2025-02-14|5676.38
#2025-02-17|5676.27
#2025-02-18|5653.17
#2025-02-19|5735.19
#2025-02-20|5657.63
#2025-02-21|5411.82
#2025-02-24|5312.59
#2025-02-25|4938.18
#2025-02-26|4781.74
#2025-02-27|4652.02
#2025-02-28|4815.32
#2025-03-03|4681.28
#2025-03-04|4487.40
#2025-03-05|4619.31
#2025-03-06|4401.97
#2025-03-07|4403.23
#2025-03-10|3859.23
#2025-03-11|3959.13
#2025-03-12|4188.92
#2025-03-13|4073.22
#2025-03-14|4217.49
#2025-03-17|4066.51
#2025-03-18|3895.29
#2025-03-19|4047.76
#2025-03-20|4042.95
#2025-03-21|4213.32
#2025-03-24|4631.39
#2025-03-25|4764.93
#2025-03-26|4547.47
#2025-03-27|4529.26
#2025-03-28|4383.81
#2025-03-31|4332.63
#2025-04-01|4459.06
#2025-04-02|4659.78
#2025-04-03|4408.36
#2025-04-04|4019.76
#2025-04-07|3917.07
#2025-04-08|3733.52
#2025-04-09|4470.49
#2025-04-10|4173.16
#2025-04-11|4178.57
#2025-04-14|4200.85
#2025-04-15|4213.53
#2025-04-16|4038.25
#2025-04-17|4048.14
#2025-04-18|4048.14
#2025-04-21|3853.05
#2025-04-22|4009.64
#2025-04-23|4192.17
#2025-04-24|4322.09
#2025-04-25|4663.53
#2025-04-28|4679.59
#2025-04-29|4768.16
#2025-04-30|4626.30
#2025-05-01|4608.61
#2025-05-02|4707.74
#2025-05-05|4611.36
#2025-05-06|4549.83
#2025-05-07|4557.07
#2025-05-08|4694.32
#2025-05-09|4883.04
#2025-05-12|5185.81
#2025-05-13|5404.64
#2025-05-14|5588.30
#2025-05-15|5523.90
#2025-05-16|5628.71
#2025-05-19|5518.10
#2025-05-20|5543.64
#2025-05-21|5398.38
#2025-05-22|5483.83
#2025-05-23|5451.55
#2025-05-26|5452.17
#2025-05-27|5777.01
#2025-05-28|5686.41
#2025-05-29|5707.98
#2025-05-30|5551.02
#2025-06-02|5477.53
#2025-06-03|5515.68
#2025-06-04|5341.92
#2025-06-05|4701.53
#2025-06-06|4849.13
#2025-06-09|5039.23
#2025-06-10|5292.70
#2025-06-11|5298.37
#2025-06-12|5192.94
#2025-06-13|5256.93
#2025-06-16|5321.78
#2025-06-17|5133.97
#2025-06-18|5211.75
#2025-06-19|5211.22
#2025-06-20|5214.02
#2025-06-23|5574.06
#2025-06-24|5472.29
#2025-06-25|5288.64
#2025-06-26|5282.05
#2025-06-27|5258.41
#2025-06-30|5177.33
#2025-07-01|4984.32
#2025-07-02|5204.56
#2025-07-03|5204.41
#2025-07-04|5203.87
#2025-07-07|4901.91
#2025-07-08|4965.43
#2025-07-09|4945.67
#2025-07-10|5141.23
#2025-07-11|5181.42
#2025-07-14|5231.45
#2025-07-15|5134.59
#2025-07-16|5278.12
#2025-07-17|5260.36
#2025-07-18|5395.46
#2025-07-21|5379.64
#2025-07-22|5424.61
#2025-07-23|5459.71
#2025-07-24|5073.69
#2025-07-25|5227.92
#2025-07-28|5346.85
#2025-07-29|5264.13
#2025-07-30|5222.53
#2025-07-31|5086.00
#2025-08-01|4995.55
#2025-08-04|5091.03
#2025-08-05|5089.79
#2025-08-06|5242.78
#2025-08-07|5282.90
#2025-08-08|5382.38
#2025-08-11|5509.32
#2025-08-12|5552.95
#2025-08-13|5560.41
#2025-08-14|5508.16
#2025-08-15|5437.60
#2025-08-18|5500.20
#2025-08-19|5428.52
#2025-08-20|5348.19
#2025-08-21|5291.74
#2025-08-22|5596.33
#2025-08-25|5686.93
#2025-08-26|5760.09
#2025-08-27|5734.52
#2025-08-28|5680.70
#2025-08-29|5516.91
#2025-09-01|5516.79
#2025-09-02|5449.01
#2025-09-03|5509.14
#2025-09-04|5577.16
#2025-09-05|5748.48
#2025-09-08|5695.39
#2025-09-09|5693.40
#2025-09-10|5696.50
#2025-09-11|6003.44
#2025-09-12|6360.12
#2025-09-15|6551.89
#2025-09-16|6705.29
#2025-09-17|6765.10
#2025-09-18|6657.93
#2025-09-19|6776.09
#2025-09-22|6886.78
#2025-09-23|6775.57
#2025-09-24|7003.57
#2025-09-25|6742.13
#2025-09-26|6985.38
#2025-09-29|7019.48
#2025-09-30|7035.81
#2025-10-01|7246.97
#2025-10-02|6922.65
#2025-10-03|6856.92
#2025-10-06|7157.36
#2025-10-07|6851.33
#2025-10-08|6917.55
#2025-10-09|6858.01
#2025-10-10|6546.58
#2025-10-13|6861.36
#2025-10-14|6788.06
#2025-10-15|6877.20
#2025-10-16|6780.28
#2025-10-17|6927.01
#2025-10-20|7040.63
#2025-10-21|7029.42
#2025-10-22|6970.30
#2025-10-23|7109.51
#2025-10-24|6946.48
#2025-10-27|7184.89
#2025-10-28|7292.18
#2025-10-29|7299.30
#2025-10-30|6999.68
#2025-10-31|7232.96
#2025-11-03|7377.31
#2025-11-04|7040.28
#2025-11-05|7315.71
#2025-11-06|7090.10
#2025-11-07|6886.22
#2025-11-10|7097.95
#2025-11-11|7033.26
#2025-11-12|6916.68
#2025-11-13|6517.36
#2025-11-14|6528.82
#2025-11-17|6560.84
#2025-11-18|6460.46
#2025-11-19|6489.33
#2025-11-20|6347.18
#2025-11-21|6327.38
#2025-11-24|6693.69
#2025-11-25|6738.84
#2025-11-26|6838.57
#2025-11-27|6838.51
#2025-11-28|6895.75
#2025-12-01|6888.63
#2025-12-02|6876.78
#2025-12-03|7124.02
#2025-12-04|7233.14
#2025-12-05|7237.69
#2025-12-08|7026.94
#2025-12-09|7104.17
#2025-12-10|7224.77
#2025-12-11|7171.59
#2025-12-12|7337.18
#2025-12-15|7556.88
#2025-12-16|7747.33
#2025-12-17|7430.10
#2025-12-18|7663.44
#2025-12-19|7651.89
#2025-12-22|7751.84
#2025-12-23|7699.07
#2025-12-24|7699.94
#2025-12-25|7699.94
#2025-12-26|7561.47
#2025-12-29|7347.68
#2025-12-30|7269.39
#2025-12-31|7194.55
#2026-01-01|7194.55
#2026-01-02|7048.33
#2026-01-05|7251.80
#2026-01-06|7009.95
#2026-01-07|6982.33
#2026-01-08|7077.58
#2026-01-09|7190.70
#2026-01-12|7240.73
#2026-01-13|7219.63
#2026-01-14|7092.38
#2026-01-15|7083.49
#2026-01-16|7053.87
#2026-01-19|7054.03
#2026-01-20|6776.38
#2026-01-21|6981.79
#2026-01-22|7218.75
#2026-01-23|7200.38
#2026-01-26|7010.05
#2026-01-27|6988.24
#2026-01-28|6982.45
#2026-01-29|6791.38
#2026-01-30|6955.44
#2026-02-02|6843.30
#2026-02-03|6854.88
#2026-02-04|6661.60
#2026-02-05|6521.33
#2026-02-06|6734.32
#2026-02-09|6800.66
#2026-02-10|6912.15
#2026-02-11|6970.53
#2026-02-12|6807.40
#2026-02-13|6847.20
#2026-02-16|6847.24
#2026-02-17|6727.92
#2026-02-18|6740.42
#2026-02-19|6726.63
#2026-02-20|6726.52
#2026-02-23|6541.12
#2026-02-24|6694.64
#2026-02-25|6806.07
#2026-02-26|6678.26
#2026-02-27|6575.03
#2026-03-02|6567.33
#2026-03-03|6394.72
#2026-03-04|6587.59
#2026-03-05|6561.15
#2026-03-06|6424.39
#2026-03-09|6449.67
#2026-03-10|6456.78
#2026-03-11|6571.54
#2026-03-12|6375.35
#2026-03-13|6305.65
#2026-03-16|6373.60
#2026-03-17|6435.74
#2026-03-18|6330.41
#2026-03-19|6155.39
#2026-03-20|5969.96
#2026-03-23|6180.19
#2026-03-24|6220.74
#2026-03-25|6264.20
#2026-03-26|6062.67
#2026-03-27|5896.09
#2026-03-30|5793.77
#2026-03-31|6048.37
#2026-04-01|6187.25
#2026-04-02|5885.96
#2026-04-03|5885.96
#2026-04-06|5782.03
#2026-04-07|5685.55
#2026-04-08|5681.97
#2026-04-09|5718.36
#2026-04-10|5760.96
#2026-04-13|5813.82