Table Data - Nasdaq North America Automobiles and Parts Net Total Return Index
| Title | Nasdaq North America Automobiles and Parts Net Total Return Index |
|---|---|
| Series ID | NASDAQNQNA4010N |
| 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 2026-04-10 |
| Last Updated | 2026-04-10 10:56 PM CDT |
| Notes | For more information about this series, see: NQNA4010N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 1056.45 |
| 2001-04-02 | 1063.98 |
| 2001-04-03 | 1025.38 |
| 2001-04-04 | 1055.97 |
| 2001-04-05 | 1074.20 |
| 2001-04-06 | 1054.77 |
| 2001-04-09 | 1086.94 |
| 2001-04-10 | 1099.40 |
| 2001-04-11 | 1083.00 |
| 2001-04-12 | 1103.11 |
| 2001-04-13 | . |
| 2001-04-16 | 1104.07 |
| 2001-04-17 | 1105.92 |
| 2001-04-18 | 1173.07 |
| 2001-04-19 | 1171.30 |
| 2001-04-20 | 1159.73 |
| 2001-04-23 | 1150.76 |
| 2001-04-24 | 1142.23 |
| 2001-04-25 | 1130.39 |
| 2001-04-26 | 1141.33 |
| 2001-04-27 | 1153.56 |
| 2001-04-30 | 1152.13 |
| 2001-05-01 | 1133.05 |
| 2001-05-02 | 1163.48 |
| 2001-05-03 | 1143.45 |
| 2001-05-04 | 1153.93 |
| 2001-05-07 | 1144.08 |
| 2001-05-08 | 1135.66 |
| 2001-05-09 | 1130.84 |
| 2001-05-10 | 1136.08 |
| 2001-05-11 | 1119.10 |
| 2001-05-14 | 1120.85 |
| 2001-05-15 | 1125.77 |
| 2001-05-16 | 1152.61 |
| 2001-05-17 | 1154.20 |
| 2001-05-18 | 1142.90 |
| 2001-05-21 | 1140.06 |
| 2001-05-22 | 1135.26 |
| 2001-05-23 | 1114.46 |
| 2001-05-24 | 1120.24 |
| 2001-05-25 | 1102.33 |
| 2001-05-28 | . |
| 2001-05-29 | 1106.79 |
| 2001-05-30 | 1085.99 |
| 2001-05-31 | 1092.87 |
| 2001-06-01 | 1107.24 |
| 2001-06-04 | 1100.50 |
| 2001-06-05 | 1104.79 |
| 2001-06-06 | 1099.67 |
| 2001-06-07 | 1100.89 |
| 2001-06-08 | 1096.63 |
| 2001-06-11 | 1109.02 |
| 2001-06-12 | 1106.65 |
| 2001-06-13 | 1105.39 |
| 2001-06-14 | 1095.49 |
| 2001-06-15 | 1087.50 |
| 2001-06-18 | 1113.00 |
| 2001-06-19 | 1105.72 |
| 2001-06-20 | 1113.64 |
| 2001-06-21 | 1155.65 |
| 2001-06-22 | 1129.43 |
| 2001-06-25 | 1126.32 |
| 2001-06-26 | 1123.29 |
| 2001-06-27 | 1114.72 |
| 2001-06-28 | 1135.30 |
| 2001-06-29 | 1135.09 |
| 2001-07-02 | 1145.84 |
| 2001-07-03 | 1148.51 |
| 2001-07-04 | . |
| 2001-07-05 | 1138.66 |
| 2001-07-06 | 1110.94 |
| 2001-07-09 | 1122.24 |
| 2001-07-10 | 1131.80 |
| 2001-07-11 | 1153.57 |
| 2001-07-12 | 1173.88 |
| 2001-07-13 | 1188.31 |
| 2001-07-16 | 1189.28 |
| 2001-07-17 | 1199.18 |
| 2001-07-18 | 1181.99 |
| 2001-07-19 | 1183.55 |
| 2001-07-20 | 1189.42 |
| 2001-07-23 | 1170.09 |
| 2001-07-24 | 1146.95 |
| 2001-07-25 | 1165.05 |
| 2001-07-26 | 1170.51 |
| 2001-07-27 | 1170.68 |
| 2001-07-30 | 1167.59 |
| 2001-07-31 | 1174.58 |
| 2001-08-01 | 1170.82 |
| 2001-08-02 | 1176.10 |
| 2001-08-03 | 1171.05 |
| 2001-08-06 | 1162.08 |
| 2001-08-07 | 1158.08 |
| 2001-08-08 | 1137.84 |
| 2001-08-09 | 1140.08 |
| 2001-08-10 | 1150.91 |
| 2001-08-13 | 1128.73 |
| 2001-08-14 | 1120.39 |
| 2001-08-15 | 1107.16 |
| 2001-08-16 | 1122.90 |
| 2001-08-17 | 1061.10 |
| 2001-08-20 | 1016.23 |
| 2001-08-21 | 1009.35 |
| 2001-08-22 | 1025.29 |
| 2001-08-23 | 1010.23 |
| 2001-08-24 | 1023.34 |
| 2001-08-27 | 1018.82 |
| 2001-08-28 | 1012.58 |
| 2001-08-29 | 1006.03 |
| 2001-08-30 | 982.27 |
| 2001-08-31 | 995.30 |
| 2001-09-03 | . |
| 2001-09-04 | 1002.87 |
| 2001-09-05 | 991.94 |
| 2001-09-06 | 971.62 |
| 2001-09-07 | 938.74 |
| 2001-09-10 | 947.94 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 833.35 |
| 2001-09-18 | 826.71 |
| 2001-09-19 | 807.09 |
| 2001-09-20 | 763.38 |
| 2001-09-21 | 768.55 |
| 2001-09-24 | 823.51 |
| 2001-09-25 | 803.21 |
| 2001-09-26 | 795.92 |
| 2001-09-27 | 805.58 |
| 2001-09-28 | 841.12 |
| 2001-10-01 | 841.77 |
| 2001-10-02 | 860.47 |
| 2001-10-03 | 869.65 |
| 2001-10-04 | 848.07 |
| 2001-10-05 | 859.66 |
| 2001-10-08 | 848.36 |
| 2001-10-09 | 846.12 |
| 2001-10-10 | 889.69 |
| 2001-10-11 | 903.40 |
| 2001-10-12 | 893.59 |
| 2001-10-15 | 902.82 |
| 2001-10-16 | 900.41 |
| 2001-10-17 | 871.95 |
| 2001-10-18 | 863.08 |
| 2001-10-19 | 859.68 |
| 2001-10-22 | 868.00 |
| 2001-10-23 | 875.70 |
| 2001-10-24 | 869.79 |
| 2001-10-25 | 877.85 |
| 2001-10-26 | 886.21 |
| 2001-10-29 | 852.07 |
| 2001-10-30 | 838.64 |
| 2001-10-31 | 840.53 |
| 2001-11-01 | 860.86 |
| 2001-11-02 | 862.80 |
| 2001-11-05 | 874.99 |
| 2001-11-06 | 881.03 |
| 2001-11-07 | 867.12 |
| 2001-11-08 | 881.92 |
| 2001-11-09 | 873.24 |
| 2001-11-12 | 864.03 |
| 2001-11-13 | 885.74 |
| 2001-11-14 | 897.32 |
| 2001-11-15 | 917.14 |
| 2001-11-16 | 922.81 |
| 2001-11-19 | 942.58 |
| 2001-11-20 | 929.83 |
| 2001-11-21 | 917.99 |
| 2001-11-22 | . |
| 2001-11-23 | 944.82 |
| 2001-11-26 | 966.96 |
| 2001-11-27 | 957.18 |
| 2001-11-28 | 943.35 |
| 2001-11-29 | 955.00 |
| 2001-11-30 | 975.46 |
| 2001-12-03 | 945.98 |
| 2001-12-04 | 951.89 |
| 2001-12-05 | 960.62 |
| 2001-12-06 | 981.90 |
| 2001-12-07 | 967.25 |
| 2001-12-10 | 947.10 |
| 2001-12-11 | 942.41 |
| 2001-12-12 | 944.04 |
| 2001-12-13 | 925.14 |
| 2001-12-14 | 929.08 |
| 2001-12-17 | 916.70 |
| 2001-12-18 | 923.18 |
| 2001-12-19 | 923.13 |
| 2001-12-20 | 925.78 |
| 2001-12-21 | 925.65 |
| 2001-12-24 | 926.87 |
| 2001-12-25 | . |
| 2001-12-26 | 934.14 |
| 2001-12-27 | 943.44 |
| 2001-12-28 | 949.44 |
| 2001-12-31 | 940.96 |
| 2002-01-01 | . |
| 2002-01-02 | 949.07 |
| 2002-01-03 | 963.35 |
| 2002-01-04 | 974.79 |
| 2002-01-07 | 967.74 |
| 2002-01-08 | 964.33 |
| 2002-01-09 | 962.53 |
| 2002-01-10 | 939.51 |
| 2002-01-11 | 937.77 |
| 2002-01-14 | 930.66 |
| 2002-01-15 | 926.29 |
| 2002-01-16 | 921.88 |
| 2002-01-17 | 927.01 |
| 2002-01-18 | 917.36 |
| 2002-01-21 | . |
| 2002-01-22 | 912.38 |
| 2002-01-23 | 919.05 |
| 2002-01-24 | 913.85 |
| 2002-01-25 | 921.31 |
| 2002-01-28 | 946.52 |
| 2002-01-29 | 931.81 |
| 2002-01-30 | 947.07 |
| 2002-01-31 | 964.77 |
| 2002-02-01 | 955.85 |
| 2002-02-04 | 934.21 |
| 2002-02-05 | 918.03 |
| 2002-02-06 | 906.32 |
| 2002-02-07 | 910.20 |
| 2002-02-08 | 924.33 |
| 2002-02-11 | 934.91 |
| 2002-02-12 | 923.48 |
| 2002-02-13 | 952.54 |
| 2002-02-14 | 940.49 |
| 2002-02-15 | 936.89 |
| 2002-02-18 | . |
| 2002-02-19 | 920.64 |
| 2002-02-20 | 943.31 |
| 2002-02-21 | 945.57 |
| 2002-02-22 | 951.31 |
| 2002-02-25 | 983.68 |
| 2002-02-26 | 988.37 |
| 2002-02-27 | 981.44 |
| 2002-02-28 | 969.99 |
| 2002-03-01 | 998.37 |
| 2002-03-04 | 1042.44 |
| 2002-03-05 | 1024.57 |
| 2002-03-06 | 1047.13 |
| 2002-03-07 | 1069.87 |
| 2002-03-08 | 1065.80 |
| 2002-03-11 | 1073.22 |
| 2002-03-12 | 1070.74 |
| 2002-03-13 | 1064.13 |
| 2002-03-14 | 1059.80 |
| 2002-03-15 | 1062.98 |
| 2002-03-18 | 1065.16 |
| 2002-03-19 | 1071.64 |
| 2002-03-20 | 1047.71 |
| 2002-03-21 | 1042.31 |
| 2002-03-22 | 1043.99 |
| 2002-03-25 | 1020.89 |
| 2002-03-26 | 1030.75 |
| 2002-03-27 | 1042.18 |
| 2002-03-28 | 1050.66 |
| 2002-03-29 | . |
| 2002-04-01 | 1031.15 |
| 2002-04-02 | 1026.46 |
| 2002-04-03 | 1009.30 |
| 2002-04-04 | 1014.96 |
| 2002-04-05 | 1016.46 |
| 2002-04-08 | 1021.45 |
| 2002-04-09 | 1024.60 |
| 2002-04-10 | 1053.44 |
| 2002-04-11 | 1027.96 |
| 2002-04-12 | 1038.03 |
| 2002-04-15 | 1029.37 |
| 2002-04-16 | 1064.41 |
| 2002-04-17 | 1072.51 |
| 2002-04-18 | 1059.54 |
| 2002-04-19 | 1074.00 |
| 2002-04-22 | 1061.61 |
| 2002-04-23 | 1074.52 |
| 2002-04-24 | 1068.20 |
| 2002-04-25 | 1063.16 |
| 2002-04-26 | 1056.98 |
| 2002-04-29 | 1034.34 |
| 2002-04-30 | 1047.51 |
| 2002-05-01 | 1061.85 |
| 2002-05-02 | 1064.40 |
| 2002-05-03 | 1058.21 |
| 2002-05-06 | 1045.02 |
| 2002-05-07 | 1045.20 |
| 2002-05-08 | 1065.87 |
| 2002-05-09 | 1059.80 |
| 2002-05-10 | 1050.21 |
| 2002-05-13 | 1064.68 |
| 2002-05-14 | 1085.64 |
| 2002-05-15 | 1091.24 |
| 2002-05-16 | 1083.80 |
| 2002-05-17 | 1085.64 |
| 2002-05-20 | 1080.50 |
| 2002-05-21 | 1085.23 |
| 2002-05-22 | 1096.65 |
| 2002-05-23 | 1097.33 |
| 2002-05-24 | 1087.48 |
| 2002-05-27 | . |
| 2002-05-28 | 1075.24 |
| 2002-05-29 | 1071.33 |
| 2002-05-30 | 1058.28 |
| 2002-05-31 | 1061.39 |
| 2002-06-03 | 1039.31 |
| 2002-06-04 | 1015.68 |
| 2002-06-05 | 1022.34 |
| 2002-06-06 | 1007.94 |
| 2002-06-07 | 1010.38 |
| 2002-06-10 | 1019.91 |
| 2002-06-11 | 1012.69 |
| 2002-06-12 | 1002.15 |
| 2002-06-13 | 984.46 |
| 2002-06-14 | 965.65 |
| 2002-06-17 | 995.51 |
| 2002-06-18 | 1007.91 |
| 2002-06-19 | 994.98 |
| 2002-06-20 | 960.44 |
| 2002-06-21 | 960.23 |
| 2002-06-24 | 964.69 |
| 2002-06-25 | 952.22 |
| 2002-06-26 | 947.37 |
| 2002-06-27 | 944.59 |
| 2002-06-28 | 963.25 |
| 2002-07-01 | 935.10 |
| 2002-07-02 | 926.00 |
| 2002-07-03 | 913.59 |
| 2002-07-04 | . |
| 2002-07-05 | 946.02 |
| 2002-07-08 | 934.78 |
| 2002-07-09 | 919.67 |
| 2002-07-10 | 875.04 |
| 2002-07-11 | 856.39 |
| 2002-07-12 | 841.97 |
| 2002-07-15 | 844.90 |
| 2002-07-16 | 823.72 |
| 2002-07-17 | 822.99 |
| 2002-07-18 | 823.73 |
| 2002-07-19 | 796.32 |
| 2002-07-22 | 778.05 |
| 2002-07-23 | 771.18 |
| 2002-07-24 | 818.37 |
| 2002-07-25 | 813.90 |
| 2002-07-26 | 809.42 |
| 2002-07-29 | 856.05 |
| 2002-07-30 | 853.83 |
| 2002-07-31 | 856.91 |
| 2002-08-01 | 844.31 |
| 2002-08-02 | 802.78 |
| 2002-08-05 | 771.23 |
| 2002-08-06 | 800.58 |
| 2002-08-07 | 813.99 |
| 2002-08-08 | 818.05 |
| 2002-08-09 | 821.61 |
| 2002-08-12 | 812.16 |
| 2002-08-13 | 796.60 |
| 2002-08-14 | 810.10 |
| 2002-08-15 | 830.59 |
| 2002-08-16 | 824.90 |
| 2002-08-19 | 856.05 |
| 2002-08-20 | 847.36 |
| 2002-08-21 | 858.96 |
| 2002-08-22 | 873.78 |
| 2002-08-23 | 853.27 |
| 2002-08-26 | 870.97 |
| 2002-08-27 | 859.06 |
| 2002-08-28 | 849.06 |
| 2002-08-29 | 855.66 |
| 2002-08-30 | 852.33 |
| 2002-09-02 | . |
| 2002-09-03 | 813.60 |
| 2002-09-04 | 822.71 |
| 2002-09-05 | 804.48 |
| 2002-09-06 | 811.32 |
| 2002-09-09 | 824.26 |
| 2002-09-10 | 832.33 |
| 2002-09-11 | 839.31 |
| 2002-09-12 | 819.25 |
| 2002-09-13 | 805.66 |
| 2002-09-16 | 807.89 |
| 2002-09-17 | 791.61 |
| 2002-09-18 | 780.97 |
| 2002-09-19 | 755.71 |
| 2002-09-20 | 758.44 |
| 2002-09-23 | 739.42 |
| 2002-09-24 | 711.26 |
| 2002-09-25 | 740.75 |
| 2002-09-26 | 762.59 |
| 2002-09-27 | 736.94 |
| 2002-09-30 | 729.63 |
| 2002-10-01 | 748.76 |
| 2002-10-02 | 718.10 |
| 2002-10-03 | 711.76 |
| 2002-10-04 | 689.09 |
| 2002-10-07 | 670.27 |
| 2002-10-08 | 651.60 |
| 2002-10-09 | 619.66 |
| 2002-10-10 | 653.17 |
| 2002-10-11 | 686.96 |
| 2002-10-14 | 673.83 |
| 2002-10-15 | 721.88 |
| 2002-10-16 | 694.09 |
| 2002-10-17 | 713.00 |
| 2002-10-18 | 701.77 |
| 2002-10-21 | 744.86 |
| 2002-10-22 | 734.47 |
| 2002-10-23 | 734.78 |
| 2002-10-24 | 719.29 |
| 2002-10-25 | 720.65 |
| 2002-10-28 | 709.29 |
| 2002-10-29 | 693.01 |
| 2002-10-30 | 690.06 |
| 2002-10-31 | 689.44 |
| 2002-11-01 | 697.62 |
| 2002-11-04 | 701.04 |
| 2002-11-05 | 712.71 |
| 2002-11-06 | 735.17 |
| 2002-11-07 | 708.37 |
| 2002-11-08 | 703.17 |
| 2002-11-11 | 683.55 |
| 2002-11-12 | 689.32 |
| 2002-11-13 | 687.54 |
| 2002-11-14 | 707.13 |
| 2002-11-15 | 708.54 |
| 2002-11-18 | 705.36 |
| 2002-11-19 | 699.96 |
| 2002-11-20 | 706.96 |
| 2002-11-21 | 754.71 |
| 2002-11-22 | 750.77 |
| 2002-11-25 | 768.02 |
| 2002-11-26 | 751.37 |
| 2002-11-27 | 779.28 |
| 2002-11-28 | . |
| 2002-11-29 | 781.71 |
| 2002-12-02 | 784.91 |
| 2002-12-03 | 741.35 |
| 2002-12-04 | 746.39 |
| 2002-12-05 | 740.08 |
| 2002-12-06 | 736.66 |
| 2002-12-09 | 718.16 |
| 2002-12-10 | 732.64 |
| 2002-12-11 | 731.51 |
| 2002-12-12 | 735.92 |
| 2002-12-13 | 723.14 |
| 2002-12-16 | 736.11 |
| 2002-12-17 | 729.92 |
| 2002-12-18 | 718.58 |
| 2002-12-19 | 715.38 |
| 2002-12-20 | 729.13 |
| 2002-12-23 | 725.22 |
| 2002-12-24 | 722.75 |
| 2002-12-25 | . |
| 2002-12-26 | 728.08 |
| 2002-12-27 | 716.29 |
| 2002-12-30 | 718.51 |
| 2002-12-31 | 716.67 |
| 2003-01-01 | . |
| 2003-01-02 | 749.46 |
| 2003-01-03 | 740.74 |
| 2003-01-06 | 758.48 |
| 2003-01-07 | 756.78 |
| 2003-01-08 | 741.11 |
| 2003-01-09 | 758.80 |
| 2003-01-10 | 762.83 |
| 2003-01-13 | 768.13 |
| 2003-01-14 | 771.42 |
| 2003-01-15 | 760.47 |
| 2003-01-16 | 758.25 |
| 2003-01-17 | 749.56 |
| 2003-01-20 | . |
| 2003-01-21 | 732.36 |
| 2003-01-22 | 708.01 |
| 2003-01-23 | 726.12 |
| 2003-01-24 | 710.25 |
| 2003-01-27 | 695.83 |
| 2003-01-28 | 705.03 |
| 2003-01-29 | 704.64 |
| 2003-01-30 | 683.29 |
| 2003-01-31 | 693.86 |
| 2003-02-03 | 696.27 |
| 2003-02-04 | 684.49 |
| 2003-02-05 | 687.00 |
| 2003-02-06 | 681.47 |
| 2003-02-07 | 676.43 |
| 2003-02-10 | 683.73 |
| 2003-02-11 | 678.59 |
| 2003-02-12 | 662.44 |
| 2003-02-13 | 654.39 |
| 2003-02-14 | 662.35 |
| 2003-02-17 | . |
| 2003-02-18 | 679.61 |
| 2003-02-19 | 671.45 |
| 2003-02-20 | 661.55 |
| 2003-02-21 | 661.77 |
| 2003-02-24 | 647.57 |
| 2003-02-25 | 648.96 |
| 2003-02-26 | 645.08 |
| 2003-02-27 | 652.99 |
| 2003-02-28 | 650.72 |
| 2003-03-03 | 641.32 |
| 2003-03-04 | 613.22 |
| 2003-03-05 | 614.77 |
| 2003-03-06 | 603.72 |
| 2003-03-07 | 604.85 |
| 2003-03-10 | 593.55 |
| 2003-03-11 | 579.37 |
| 2003-03-12 | 591.33 |
| 2003-03-13 | 616.73 |
| 2003-03-14 | 602.17 |
| 2003-03-17 | 626.43 |
| 2003-03-18 | 636.11 |
| 2003-03-19 | 637.13 |
| 2003-03-20 | 638.53 |
| 2003-03-21 | 664.02 |
| 2003-03-24 | 635.16 |
| 2003-03-25 | 642.81 |
| 2003-03-26 | 642.17 |
| 2003-03-27 | 638.91 |
| 2003-03-28 | 633.56 |
| 2003-03-31 | 631.64 |
| 2003-04-01 | 629.60 |
| 2003-04-02 | 650.73 |
| 2003-04-03 | 652.39 |
| 2003-04-04 | 648.16 |
| 2003-04-07 | 657.40 |
| 2003-04-08 | 654.41 |
| 2003-04-09 | 654.65 |
| 2003-04-10 | 656.30 |
| 2003-04-11 | 661.79 |
| 2003-04-14 | 684.04 |
| 2003-04-15 | 677.21 |
| 2003-04-16 | 690.36 |
| 2003-04-17 | 692.41 |
| 2003-04-18 | . |
| 2003-04-21 | 703.56 |
| 2003-04-22 | 727.95 |
| 2003-04-23 | 744.43 |
| 2003-04-24 | 728.99 |
| 2003-04-25 | 708.67 |
| 2003-04-28 | 727.39 |
| 2003-04-29 | 733.71 |
| 2003-04-30 | 733.50 |
| 2003-05-01 | 723.57 |
| 2003-05-02 | 734.52 |
| 2003-05-05 | 733.92 |
| 2003-05-06 | 741.16 |
| 2003-05-07 | 737.26 |
| 2003-05-08 | 731.05 |
| 2003-05-09 | 734.74 |
| 2003-05-12 | 744.56 |
| 2003-05-13 | 742.60 |
| 2003-05-14 | 740.46 |
| 2003-05-15 | 735.27 |
| 2003-05-16 | 727.19 |
| 2003-05-19 | 712.06 |
| 2003-05-20 | 707.19 |
| 2003-05-21 | 709.34 |
| 2003-05-22 | 713.61 |
| 2003-05-23 | 701.11 |
| 2003-05-26 | . |
| 2003-05-27 | 727.12 |
| 2003-05-28 | 726.88 |
| 2003-05-29 | 722.05 |
| 2003-05-30 | 740.34 |
| 2003-06-02 | 760.44 |
| 2003-06-03 | 751.34 |
| 2003-06-04 | 754.66 |
| 2003-06-05 | 759.53 |
| 2003-06-06 | 760.56 |
| 2003-06-09 | 748.65 |
| 2003-06-10 | 764.74 |
| 2003-06-11 | 777.61 |
| 2003-06-12 | 778.08 |
| 2003-06-13 | 764.53 |
| 2003-06-16 | 781.62 |
| 2003-06-17 | 794.44 |
| 2003-06-18 | 787.50 |
| 2003-06-19 | 775.96 |
| 2003-06-20 | 785.13 |
| 2003-06-23 | 767.10 |
| 2003-06-24 | 763.48 |
| 2003-06-25 | 755.18 |
| 2003-06-26 | 757.44 |
| 2003-06-27 | 751.22 |
| 2003-06-30 | 748.93 |
| 2003-07-01 | 744.58 |
| 2003-07-02 | 751.34 |
| 2003-07-03 | 748.91 |
| 2003-07-04 | . |
| 2003-07-07 | 759.78 |
| 2003-07-08 | 762.41 |
| 2003-07-09 | 755.86 |
| 2003-07-10 | 755.58 |
| 2003-07-11 | 762.37 |
| 2003-07-14 | 768.67 |
| 2003-07-15 | 777.94 |
| 2003-07-16 | 772.99 |
| 2003-07-17 | 769.35 |
| 2003-07-18 | 776.46 |
| 2003-07-21 | 763.19 |
| 2003-07-22 | 767.52 |
| 2003-07-23 | 771.26 |
| 2003-07-24 | 770.04 |
| 2003-07-25 | 784.83 |
| 2003-07-28 | 783.53 |
| 2003-07-29 | 781.26 |
| 2003-07-30 | 781.00 |
| 2003-07-31 | 793.15 |
| 2003-08-01 | 786.30 |
| 2003-08-04 | 784.63 |
| 2003-08-05 | 769.19 |
| 2003-08-06 | 772.10 |
| 2003-08-07 | 773.07 |
| 2003-08-08 | 776.11 |
| 2003-08-11 | 778.79 |
| 2003-08-12 | 787.50 |
| 2003-08-13 | 794.32 |
| 2003-08-14 | 799.33 |
| 2003-08-15 | 798.87 |
| 2003-08-18 | 812.13 |
| 2003-08-19 | 819.81 |
| 2003-08-20 | 821.25 |
| 2003-08-21 | 829.90 |
| 2003-08-22 | 819.99 |
| 2003-08-25 | 814.27 |
| 2003-08-26 | 824.41 |
| 2003-08-27 | 829.45 |
| 2003-08-28 | 832.62 |
| 2003-08-29 | 843.24 |
| 2003-09-01 | . |
| 2003-09-02 | 866.33 |
| 2003-09-03 | 858.57 |
| 2003-09-04 | 859.60 |
| 2003-09-05 | 852.77 |
| 2003-09-08 | 858.08 |
| 2003-09-09 | 846.39 |
| 2003-09-10 | 831.15 |
| 2003-09-11 | 835.14 |
| 2003-09-12 | 842.82 |
| 2003-09-15 | 838.41 |
| 2003-09-16 | 848.24 |
| 2003-09-17 | 844.09 |
| 2003-09-18 | 854.23 |
| 2003-09-19 | 850.25 |
| 2003-09-22 | 840.72 |
| 2003-09-23 | 845.35 |
| 2003-09-24 | 830.72 |
| 2003-09-25 | 825.61 |
| 2003-09-26 | 818.90 |
| 2003-09-29 | 821.40 |
| 2003-09-30 | 814.76 |
| 2003-10-01 | 828.70 |
| 2003-10-02 | 829.91 |
| 2003-10-03 | 844.56 |
| 2003-10-06 | 847.75 |
| 2003-10-07 | 852.33 |
| 2003-10-08 | 855.20 |
| 2003-10-09 | 863.01 |
| 2003-10-10 | 868.13 |
| 2003-10-13 | 880.62 |
| 2003-10-14 | 885.92 |
| 2003-10-15 | 878.76 |
| 2003-10-16 | 882.29 |
| 2003-10-17 | 869.69 |
| 2003-10-20 | 876.39 |
| 2003-10-21 | 868.15 |
| 2003-10-22 | 853.25 |
| 2003-10-23 | 855.85 |
| 2003-10-24 | 851.91 |
| 2003-10-27 | 858.27 |
| 2003-10-28 | 873.98 |
| 2003-10-29 | 877.52 |
| 2003-10-30 | 872.41 |
| 2003-10-31 | 869.65 |
| 2003-11-03 | 876.78 |
| 2003-11-04 | 881.70 |
| 2003-11-05 | 877.71 |
| 2003-11-06 | 876.42 |
| 2003-11-07 | 876.90 |
| 2003-11-10 | 868.07 |
| 2003-11-11 | 866.90 |
| 2003-11-12 | 891.49 |
| 2003-11-13 | 893.92 |
| 2003-11-14 | 882.77 |
| 2003-11-17 | 870.84 |
| 2003-11-18 | 863.93 |
| 2003-11-19 | 865.88 |
| 2003-11-20 | 859.39 |
| 2003-11-21 | 858.29 |
| 2003-11-24 | 877.67 |
| 2003-11-25 | 890.34 |
| 2003-11-26 | 889.06 |
| 2003-11-27 | . |
| 2003-11-28 | 895.46 |
| 2003-12-01 | 901.30 |
| 2003-12-02 | 895.23 |
| 2003-12-03 | 913.37 |
| 2003-12-04 | 915.73 |
| 2003-12-05 | 909.52 |
| 2003-12-08 | 925.00 |
| 2003-12-09 | 934.11 |
| 2003-12-10 | 930.07 |
| 2003-12-11 | 945.75 |
| 2003-12-12 | 954.06 |
| 2003-12-15 | 952.94 |
| 2003-12-16 | 954.28 |
| 2003-12-17 | 963.82 |
| 2003-12-18 | 978.64 |
| 2003-12-19 | 981.79 |
| 2003-12-22 | 1020.15 |
| 2003-12-23 | 1010.91 |
| 2003-12-24 | 1018.35 |
| 2003-12-25 | . |
| 2003-12-26 | 1017.21 |
| 2003-12-29 | 1025.24 |
| 2003-12-30 | 1020.87 |
| 2003-12-31 | 1019.60 |
| 2004-01-01 | . |
| 2004-01-02 | 1020.53 |
| 2004-01-05 | 1044.13 |
| 2004-01-06 | 1041.55 |
| 2004-01-07 | 1053.61 |
| 2004-01-08 | 1056.58 |
| 2004-01-09 | 1038.22 |
| 2004-01-12 | 1036.35 |
| 2004-01-13 | 1032.77 |
| 2004-01-14 | 1037.22 |
| 2004-01-15 | 1034.31 |
| 2004-01-16 | 1032.95 |
| 2004-01-19 | . |
| 2004-01-20 | 1036.35 |
| 2004-01-21 | 1044.57 |
| 2004-01-22 | 1052.15 |
| 2004-01-23 | 1037.59 |
| 2004-01-26 | 1047.67 |
| 2004-01-27 | 1045.25 |
| 2004-01-28 | 1026.32 |
| 2004-01-29 | 1007.29 |
| 2004-01-30 | 994.97 |
| 2004-02-02 | 979.88 |
| 2004-02-03 | 968.31 |
| 2004-02-04 | 968.73 |
| 2004-02-05 | 983.02 |
| 2004-02-06 | 996.15 |
| 2004-02-09 | 996.98 |
| 2004-02-10 | 1001.53 |
| 2004-02-11 | 1014.82 |
| 2004-02-12 | 1010.65 |
| 2004-02-13 | 1000.85 |
| 2004-02-16 | . |
| 2004-02-17 | 1009.08 |
| 2004-02-18 | 1001.36 |
| 2004-02-19 | 1006.22 |
| 2004-02-20 | 993.38 |
| 2004-02-23 | 980.73 |
| 2004-02-24 | 973.81 |
| 2004-02-25 | 978.43 |
| 2004-02-26 | 977.31 |
| 2004-02-27 | 981.22 |
| 2004-03-01 | 992.05 |
| 2004-03-02 | 990.01 |
| 2004-03-03 | 983.82 |
| 2004-03-04 | 981.44 |
| 2004-03-05 | 994.61 |
| 2004-03-08 | 978.76 |
| 2004-03-09 | 967.27 |
| 2004-03-10 | 946.44 |
| 2004-03-11 | 931.17 |
| 2004-03-12 | 947.81 |
| 2004-03-15 | 933.60 |
| 2004-03-16 | 940.62 |
| 2004-03-17 | 958.92 |
| 2004-03-18 | 953.75 |
| 2004-03-19 | 937.93 |
| 2004-03-22 | 927.03 |
| 2004-03-23 | 923.16 |
| 2004-03-24 | 923.46 |
| 2004-03-25 | 937.76 |
| 2004-03-26 | 942.69 |
| 2004-03-29 | 959.10 |
| 2004-03-30 | 970.85 |
| 2004-03-31 | 967.82 |
| 2004-04-01 | 965.70 |
| 2004-04-02 | 971.91 |
| 2004-04-05 | 995.17 |
| 2004-04-06 | 991.73 |
| 2004-04-07 | 972.23 |
| 2004-04-08 | 969.52 |
| 2004-04-09 | . |
| 2004-04-12 | 977.73 |
| 2004-04-13 | 967.34 |
| 2004-04-14 | 970.74 |
| 2004-04-15 | 968.51 |
| 2004-04-16 | 979.87 |
| 2004-04-19 | 984.90 |
| 2004-04-20 | 988.75 |
| 2004-04-21 | 1018.42 |
| 2004-04-22 | 1043.60 |
| 2004-04-23 | 1042.05 |
| 2004-04-26 | 1038.57 |
| 2004-04-27 | 1044.37 |
| 2004-04-28 | 1020.89 |
| 2004-04-29 | 1007.42 |
| 2004-04-30 | 1003.90 |
| 2004-05-03 | 1011.09 |
| 2004-05-04 | 1010.10 |
| 2004-05-05 | 1004.09 |
| 2004-05-06 | 987.81 |
| 2004-05-07 | 956.73 |
| 2004-05-10 | 938.63 |
| 2004-05-11 | 952.57 |
| 2004-05-12 | 951.88 |
| 2004-05-13 | 951.00 |
| 2004-05-14 | 959.42 |
| 2004-05-17 | 941.18 |
| 2004-05-18 | 954.68 |
| 2004-05-19 | 943.55 |
| 2004-05-20 | 944.17 |
| 2004-05-21 | 946.44 |
| 2004-05-24 | 952.65 |
| 2004-05-25 | 976.01 |
| 2004-05-26 | 985.06 |
| 2004-05-27 | 989.93 |
| 2004-05-28 | 985.19 |
| 2004-05-31 | . |
| 2004-06-01 | 989.23 |
| 2004-06-02 | 992.26 |
| 2004-06-03 | 985.99 |
| 2004-06-04 | 995.88 |
| 2004-06-07 | 1014.00 |
| 2004-06-08 | 1020.75 |
| 2004-06-09 | 1018.41 |
| 2004-06-10 | 1026.61 |
| 2004-06-11 | . |
| 2004-06-14 | 1010.01 |
| 2004-06-15 | 1024.51 |
| 2004-06-16 | 1029.38 |
| 2004-06-17 | 1032.26 |
| 2004-06-18 | 1042.44 |
| 2004-06-21 | 1032.82 |
| 2004-06-22 | 1040.63 |
| 2004-06-23 | 1053.60 |
| 2004-06-24 | 1044.73 |
| 2004-06-25 | 1038.52 |
| 2004-06-28 | 1024.91 |
| 2004-06-29 | 1030.53 |
| 2004-06-30 | 1027.40 |
| 2004-07-01 | 1006.20 |
| 2004-07-02 | 998.34 |
| 2004-07-05 | . |
| 2004-07-06 | 991.58 |
| 2004-07-07 | 991.34 |
| 2004-07-08 | 979.01 |
| 2004-07-09 | 993.66 |
| 2004-07-12 | 992.20 |
| 2004-07-13 | 994.42 |
| 2004-07-14 | 997.94 |
| 2004-07-15 | 996.54 |
| 2004-07-16 | 987.97 |
| 2004-07-19 | 986.79 |
| 2004-07-20 | 981.84 |
| 2004-07-21 | 980.89 |
| 2004-07-22 | 982.26 |
| 2004-07-23 | 979.09 |
| 2004-07-26 | 978.43 |
| 2004-07-27 | 991.52 |
| 2004-07-28 | 1002.02 |
| 2004-07-29 | 992.11 |
| 2004-07-30 | 991.13 |
| 2004-08-02 | 1002.12 |
| 2004-08-03 | 987.83 |
| 2004-08-04 | 985.21 |
| 2004-08-05 | 965.17 |
| 2004-08-06 | 947.82 |
| 2004-08-09 | 950.47 |
| 2004-08-10 | 969.86 |
| 2004-08-11 | 962.66 |
| 2004-08-12 | 945.83 |
| 2004-08-13 | 944.42 |
| 2004-08-16 | 964.38 |
| 2004-08-17 | 967.12 |
| 2004-08-18 | 970.55 |
| 2004-08-19 | 960.24 |
| 2004-08-20 | 967.15 |
| 2004-08-23 | 962.58 |
| 2004-08-24 | 964.04 |
| 2004-08-25 | 972.25 |
| 2004-08-26 | 974.04 |
| 2004-08-27 | 974.71 |
| 2004-08-30 | 967.65 |
| 2004-08-31 | 972.23 |
| 2004-09-01 | 971.07 |
| 2004-09-02 | 991.83 |
| 2004-09-03 | 985.73 |
| 2004-09-06 | . |
| 2004-09-07 | 999.61 |
| 2004-09-08 | 991.52 |
| 2004-09-09 | 986.07 |
| 2004-09-10 | 979.47 |
| 2004-09-13 | 986.27 |
| 2004-09-14 | 978.48 |
| 2004-09-15 | 966.43 |
| 2004-09-16 | 966.39 |
| 2004-09-17 | 972.67 |
| 2004-09-20 | 965.79 |
| 2004-09-21 | 974.61 |
| 2004-09-22 | 960.05 |
| 2004-09-23 | 950.26 |
| 2004-09-24 | 953.84 |
| 2004-09-27 | 948.73 |
| 2004-09-28 | 953.43 |
| 2004-09-29 | 952.90 |
| 2004-09-30 | 970.46 |
| 2004-10-01 | 983.38 |
| 2004-10-04 | 983.20 |
| 2004-10-05 | 979.81 |
| 2004-10-06 | 978.71 |
| 2004-10-07 | 963.76 |
| 2004-10-08 | 960.03 |
| 2004-10-11 | 962.27 |
| 2004-10-12 | 958.21 |
| 2004-10-13 | 946.82 |
| 2004-10-14 | 917.59 |
| 2004-10-15 | 925.89 |
| 2004-10-18 | 927.95 |
| 2004-10-19 | 908.44 |
| 2004-10-20 | 905.73 |
| 2004-10-21 | 909.98 |
| 2004-10-22 | 905.03 |
| 2004-10-25 | 901.06 |
| 2004-10-26 | 917.03 |
| 2004-10-27 | 936.84 |
| 2004-10-28 | 944.74 |
| 2004-10-29 | 936.54 |
| 2004-11-01 | 947.98 |
| 2004-11-02 | 944.99 |
| 2004-11-03 | 947.20 |
| 2004-11-04 | 966.66 |
| 2004-11-05 | 981.30 |
| 2004-11-08 | 976.60 |
| 2004-11-09 | 983.71 |
| 2004-11-10 | 978.04 |
| 2004-11-11 | 993.96 |
| 2004-11-12 | 998.94 |
| 2004-11-15 | 998.03 |
| 2004-11-16 | 989.98 |
| 2004-11-17 | 994.75 |
| 2004-11-18 | 994.76 |
| 2004-11-19 | 978.45 |
| 2004-11-22 | 984.46 |
| 2004-11-23 | 984.14 |
| 2004-11-24 | 992.89 |
| 2004-11-25 | . |
| 2004-11-26 | 995.54 |
| 2004-11-29 | 994.22 |
| 2004-11-30 | 987.94 |
| 2004-12-01 | 998.20 |
| 2004-12-02 | 994.29 |
| 2004-12-03 | 999.12 |
| 2004-12-06 | 994.06 |
| 2004-12-07 | 984.19 |
| 2004-12-08 | 984.72 |
| 2004-12-09 | 990.58 |
| 2004-12-10 | 993.30 |
| 2004-12-13 | 996.43 |
| 2004-12-14 | 999.92 |
| 2004-12-15 | 1002.92 |
| 2004-12-16 | 998.77 |
| 2004-12-17 | 996.22 |
| 2004-12-20 | 1005.16 |
| 2004-12-21 | 1014.55 |
| 2004-12-22 | 1026.08 |
| 2004-12-23 | 1024.51 |
| 2004-12-24 | . |
| 2004-12-27 | 1021.17 |
| 2004-12-28 | 1034.25 |
| 2004-12-29 | 1033.92 |
| 2004-12-30 | 1036.22 |
| 2004-12-31 | 1030.40 |
| 2005-01-03 | 1024.58 |
| 2005-01-04 | 1015.17 |
| 2005-01-05 | 1002.17 |
| 2005-01-06 | 1004.61 |
| 2005-01-07 | 1000.46 |
| 2005-01-10 | 999.38 |
| 2005-01-11 | 992.17 |
| 2005-01-12 | 993.23 |
| 2005-01-13 | 982.30 |
| 2005-01-14 | 984.28 |
| 2005-01-17 | . |
| 2005-01-18 | 987.12 |
| 2005-01-19 | 981.10 |
| 2005-01-20 | 963.91 |
| 2005-01-21 | 953.76 |
| 2005-01-24 | 950.75 |
| 2005-01-25 | 954.89 |
| 2005-01-26 | 964.50 |
| 2005-01-27 | 961.86 |
#2005-01-28| 958.83
#2005-01-31| 966.31
#2005-02-01| 971.63
#2005-02-02| 981.43
#2005-02-03| 975.48
#2005-02-04| 978.06
#2005-02-07| 982.61
#2005-02-08| 976.53
#2005-02-09| 967.16
#2005-02-10| 968.21
#2005-02-11| 970.79
#2005-02-14| 972.90
#2005-02-15| 976.69
#2005-02-16| 977.07
#2005-02-17| 969.01
#2005-02-18| 969.55
#2005-02-21| .
#2005-02-22| 955.57
#2005-02-23| 960.91
#2005-02-24| 963.23
#2005-02-25| 968.33
#2005-02-28| 957.26
#2005-03-01| 961.19
#2005-03-02| 946.81
#2005-03-03| 946.74
#2005-03-04| 943.86
#2005-03-07| 945.82
#2005-03-08| 943.56
#2005-03-09| 937.24
#2005-03-10| 942.82
#2005-03-11| 944.03
#2005-03-14| 947.34
#2005-03-15| 941.51
#2005-03-16| 903.71
#2005-03-17| 893.26
#2005-03-18| 887.59
#2005-03-21| 892.01
#2005-03-22| 881.76
#2005-03-23| 869.69
#2005-03-24| 877.21
#2005-03-25| .
#2005-03-28| 869.49
#2005-03-29| 862.78
#2005-03-30| 875.28
#2005-03-31| 874.34
#2005-04-01| 866.47
#2005-04-04| 863.19
#2005-04-05| 868.24
#2005-04-06| 873.71
#2005-04-07| 881.79
#2005-04-08| 868.11
#2005-04-11| 851.51
#2005-04-12| 845.69
#2005-04-13| 814.61
#2005-04-14| 790.18
#2005-04-15| 772.70
#2005-04-18| 780.01
#2005-04-19| 784.06
#2005-04-20| 776.66
#2005-04-21| 797.12
#2005-04-22| 794.39
#2005-04-25| 795.59
#2005-04-26| 784.73
#2005-04-27| 785.43
#2005-04-28| 774.43
#2005-04-29| 778.34
#2005-05-02| 788.00
#2005-05-03| 796.64
#2005-05-04| 847.79
#2005-05-05| 822.61
#2005-05-06| 824.33
#2005-05-09| 833.48
#2005-05-10| 828.08
#2005-05-11| 821.59
#2005-05-12| 807.58
#2005-05-13| 806.27
#2005-05-16| 816.36
#2005-05-17| 816.07
#2005-05-18| 844.76
#2005-05-19| 851.79
#2005-05-20| 860.39
#2005-05-23| 862.58
#2005-05-24| 851.15
#2005-05-25| 846.82
#2005-05-26| 854.32
#2005-05-27| 855.74
#2005-05-30| .
#2005-05-31| 849.21
#2005-06-01| 846.60
#2005-06-02| 848.41
#2005-06-03| 838.48
#2005-06-06| 837.20
#2005-06-07| 843.64
#2005-06-08| 854.16
#2005-06-09| 851.38
#2005-06-10| 875.74
#2005-06-13| 880.46
#2005-06-14| 897.40
#2005-06-15| 906.07
#2005-06-16| 907.81
#2005-06-17| 906.70
#2005-06-20| 903.48
#2005-06-21| 907.47
#2005-06-22| 896.39
#2005-06-23| 878.33
#2005-06-24| 870.05
#2005-06-27| 862.45
#2005-06-28| 880.05
#2005-06-29| 882.37
#2005-06-30| 874.18
#2005-07-01| 879.80
#2005-07-04| .
#2005-07-05| 888.15
#2005-07-06| 886.04
#2005-07-07| 883.90
#2005-07-08| 898.92
#2005-07-11| 916.27
#2005-07-12| 912.66
#2005-07-13| 912.93
#2005-07-14| 925.61
#2005-07-15| 932.17
#2005-07-18| 928.60
#2005-07-19| 938.38
#2005-07-20| 937.61
#2005-07-21| 922.56
#2005-07-22| 928.44
#2005-07-25| 924.51
#2005-07-26| 936.10
#2005-07-27| 932.99
#2005-07-28| 941.31
#2005-07-29| 933.96
#2005-08-01| 939.17
#2005-08-02| 940.50
#2005-08-03| 934.56
#2005-08-04| 928.45
#2005-08-05| 914.04
#2005-08-08| 914.59
#2005-08-09| 920.62
#2005-08-10| 914.97
#2005-08-11| 918.36
#2005-08-12| 910.56
#2005-08-15| 910.87
#2005-08-16| 899.94
#2005-08-17| 898.79
#2005-08-18| 890.64
#2005-08-19| 891.34
#2005-08-22| 891.89
#2005-08-23| 890.23
#2005-08-24| 892.88
#2005-08-25| 898.69
#2005-08-26| 892.78
#2005-08-29| 892.18
#2005-08-30| 892.12
#2005-08-31| 898.39
#2005-09-01| 884.28
#2005-09-02| 883.17
#2005-09-05| .
#2005-09-06| 890.99
#2005-09-07| 896.42
#2005-09-08| 888.16
#2005-09-09| 892.86
#2005-09-12| 899.43
#2005-09-13| 894.28
#2005-09-14| 896.82
#2005-09-15| 890.68
#2005-09-16| 892.67
#2005-09-19| 878.06
#2005-09-20| 869.12
#2005-09-21| 862.46
#2005-09-22| 863.97
#2005-09-23| 868.44
#2005-09-26| 870.39
#2005-09-27| 866.52
#2005-09-28| 868.08
#2005-09-29| 867.46
#2005-09-30| 873.55
#2005-10-03| 877.56
#2005-10-04| 865.55
#2005-10-05| 833.15
#2005-10-06| 827.07
#2005-10-07| 829.58
#2005-10-10| 801.60
#2005-10-11| 803.66
#2005-10-12| 812.83
#2005-10-13| 827.99
#2005-10-14| 828.85
#2005-10-17| 843.44
#2005-10-18| 829.99
#2005-10-19| 836.22
#2005-10-20| 832.54
#2005-10-21| 826.56
#2005-10-24| 851.98
#2005-10-25| 844.06
#2005-10-26| 844.23
#2005-10-27| 822.19
#2005-10-28| 826.95
#2005-10-31| 842.03
#2005-11-01| 839.05
#2005-11-02| 846.14
#2005-11-03| 847.03
#2005-11-04| 846.68
#2005-11-07| 856.87
#2005-11-08| 843.45
#2005-11-09| 833.34
#2005-11-10| 829.59
#2005-11-11| 838.91
#2005-11-14| 834.08
#2005-11-15| 819.72
#2005-11-16| 805.07
#2005-11-17| 820.58
#2005-11-18| 844.83
#2005-11-21| 848.32
#2005-11-22| 846.81
#2005-11-23| 853.94
#2005-11-24| .
#2005-11-25| 843.70
#2005-11-28| 845.50
#2005-11-29| 848.52
#2005-11-30| 831.33
#2005-12-01| 836.86
#2005-12-02| 832.55
#2005-12-05| 830.14
#2005-12-06| 826.63
#2005-12-07| 828.74
#2005-12-08| 823.07
#2005-12-09| 832.84
#2005-12-12| 837.79
#2005-12-13| 838.01
#2005-12-14| 841.88
#2005-12-15| 840.39
#2005-12-16| 841.18
#2005-12-19| 830.93
#2005-12-20| 821.10
#2005-12-21| 819.12
#2005-12-22| 818.90
#2005-12-23| 820.82
#2005-12-26| .
#2005-12-27| 817.89
#2005-12-28| 821.64
#2005-12-29| 823.24
#2005-12-30| 819.86
#2006-01-02| .
#2006-01-03| 827.42
#2006-01-04| 835.14
#2006-01-05| 848.60
#2006-01-06| 858.57
#2006-01-09| 869.19
#2006-01-10| 870.88
#2006-01-11| 873.62
#2006-01-12| 850.57
#2006-01-13| 848.79
#2006-01-16| .
#2006-01-17| 834.87
#2006-01-18| 833.37
#2006-01-19| 844.11
#2006-01-20| 818.09
#2006-01-23| 843.72
#2006-01-24| 852.20
#2006-01-25| 860.85
#2006-01-26| 858.38
#2006-01-27| 864.73
#2006-01-30| 870.12
#2006-01-31| 856.23
#2006-02-01| 859.75
#2006-02-02| 844.07
#2006-02-03| 836.61
#2006-02-06| 834.36
#2006-02-07| 823.67
#2006-02-08| 823.78
#2006-02-09| 828.65
#2006-02-10| 829.44
#2006-02-13| 823.70
#2006-02-14| 834.07
#2006-02-15| 837.52
#2006-02-16| 836.83
#2006-02-17| 842.71
#2006-02-20| .
#2006-02-21| 840.91
#2006-02-22| 844.94
#2006-02-23| 837.37
#2006-02-24| 832.27
#2006-02-27| 840.54
#2006-02-28| 835.88
#2006-03-01| 836.73
#2006-03-02| 820.36
#2006-03-03| 813.16
#2006-03-06| 818.02
#2006-03-07| 820.16
#2006-03-08| 818.49
#2006-03-09| 825.00
#2006-03-10| 835.04
#2006-03-13| 831.16
#2006-03-14| 830.36
#2006-03-15| 838.86
#2006-03-16| 847.07
#2006-03-17| 840.01
#2006-03-20| 839.25
#2006-03-21| 848.83
#2006-03-22| 855.04
#2006-03-23| 849.46
#2006-03-24| 859.46
#2006-03-27| 861.95
#2006-03-28| 856.63
#2006-03-29| 863.77
#2006-03-30| 857.94
#2006-03-31| 851.25
#2006-04-03| 837.46
#2006-04-04| 836.84
#2006-04-05| 840.65
#2006-04-06| 839.13
#2006-04-07| 837.59
#2006-04-10| 836.95
#2006-04-11| 826.38
#2006-04-12| 825.16
#2006-04-13| 825.63
#2006-04-14| .
#2006-04-17| 824.16
#2006-04-18| 838.95
#2006-04-19| 856.80
#2006-04-20| 871.11
#2006-04-21| 856.04
#2006-04-24| 847.47
#2006-04-25| 843.93
#2006-04-26| 865.53
#2006-04-27| 862.01
#2006-04-28| 853.57
#2006-05-01| 849.11
#2006-05-02| 857.05
#2006-05-03| 855.23
#2006-05-04| 865.76
#2006-05-05| 876.00
#2006-05-08| 877.84
#2006-05-09| 890.89
#2006-05-10| 889.14
#2006-05-11| 879.92
#2006-05-12| 873.91
#2006-05-15| 876.02
#2006-05-16| 870.25
#2006-05-17| 851.31
#2006-05-18| 848.99
#2006-05-19| 857.96
#2006-05-22| 851.25
#2006-05-23| 850.47
#2006-05-24| 861.87
#2006-05-25| 882.49
#2006-05-26| 886.92
#2006-05-29| .
#2006-05-30| 864.25
#2006-05-31| 874.44
#2006-06-01| 889.71
#2006-06-02| 883.40
#2006-06-05| 867.60
#2006-06-06| 853.57
#2006-06-07| 854.25
#2006-06-08| 844.36
#2006-06-09| 844.27
#2006-06-12| 840.75
#2006-06-13| 830.69
#2006-06-14| 832.42
#2006-06-15| 846.06
#2006-06-16| 842.78
#2006-06-19| 841.55
#2006-06-20| 828.92
#2006-06-21| 847.98
#2006-06-22| 848.22
#2006-06-23| 849.46
#2006-06-26| 856.93
#2006-06-27| 842.08
#2006-06-28| 840.59
#2006-06-29| 855.83
#2006-06-30| 881.28
#2006-07-03| 875.84
#2006-07-04| .
#2006-07-05| 874.22
#2006-07-06| 874.33
#2006-07-07| 872.91
#2006-07-10| 878.26
#2006-07-11| 880.50
#2006-07-12| 875.18
#2006-07-13| 849.26
#2006-07-14| 836.04
#2006-07-17| 837.89
#2006-07-18| 837.78
#2006-07-19| 852.82
#2006-07-20| 824.12
#2006-07-21| 837.46
#2006-07-24| 849.85
#2006-07-25| 865.56
#2006-07-26| 869.56
#2006-07-27| 872.04
#2006-07-28| 882.24
#2006-07-31| 879.73
#2006-08-01| 868.46
#2006-08-02| 878.47
#2006-08-03| 881.42
#2006-08-04| 883.45
#2006-08-07| 887.27
#2006-08-08| 878.73
#2006-08-09| 867.95
#2006-08-10| 869.68
#2006-08-11| 864.79
#2006-08-14| 872.93
#2006-08-15| 886.21
#2006-08-16| 906.60
#2006-08-17| 905.61
#2006-08-18| 895.50
#2006-08-21| 877.19
#2006-08-22| 879.48
#2006-08-23| 875.39
#2006-08-24| 871.06
#2006-08-25| 870.76
#2006-08-28| 877.65
#2006-08-29| 884.80
#2006-08-30| 886.91
#2006-08-31| 889.05
#2006-09-01| 897.56
#2006-09-04| .
#2006-09-05| 896.23
#2006-09-06| 895.59
#2006-09-07| 893.05
#2006-09-08| 905.67
#2006-09-11| 902.22
#2006-09-12| 933.19
#2006-09-13| 942.05
#2006-09-14| 936.24
#2006-09-15| 907.19
#2006-09-18| 896.77
#2006-09-19| 894.69
#2006-09-20| 901.89
#2006-09-21| 889.36
#2006-09-22| 885.43
#2006-09-25| 900.66
#2006-09-26| 918.88
#2006-09-27| 915.48
#2006-09-28| 925.70
#2006-09-29| 918.75
#2006-10-02| 922.65
#2006-10-03| 923.15
#2006-10-04| 931.52
#2006-10-05| 936.25
#2006-10-06| 925.69
#2006-10-09| 930.97
#2006-10-10| 939.58
#2006-10-11| 940.40
#2006-10-12| 953.79
#2006-10-13| 952.33
#2006-10-16| 957.89
#2006-10-17| 957.51
#2006-10-18| 958.51
#2006-10-19| 963.54
#2006-10-20| 964.59
#2006-10-23| 978.99
#2006-10-24| 994.47
#2006-10-25| 987.87
#2006-10-26| 986.84
#2006-10-27| 974.20
#2006-10-30| 975.18
#2006-10-31| 978.71
#2006-11-01| 975.06
#2006-11-02| 974.75
#2006-11-03| 968.43
#2006-11-06| 980.74
#2006-11-07| 984.69
#2006-11-08| 991.13
#2006-11-09| 989.92
#2006-11-10| 998.52
#2006-11-13|1004.83
#2006-11-14|1013.61
#2006-11-15|1023.74
#2006-11-16|1030.82
#2006-11-17|1026.24
#2006-11-20|1015.14
#2006-11-21|1006.06
#2006-11-22|1003.96
#2006-11-23| .
#2006-11-24|1001.42
#2006-11-27| 976.75
#2006-11-28| 972.57
#2006-11-29| 978.74
#2006-11-30| 976.36
#2006-12-01| 978.70
#2006-12-04| 985.79
#2006-12-05| 989.84
#2006-12-06| 977.43
#2006-12-07| 967.08
#2006-12-08| 970.07
#2006-12-11| 970.87
#2006-12-12| 960.00
#2006-12-13| 957.45
#2006-12-14| 971.14
#2006-12-15| 968.74
#2006-12-18| 965.71
#2006-12-19| 967.33
#2006-12-20| 982.87
#2006-12-21| 981.61
#2006-12-22| 978.64
#2006-12-25| .
#2006-12-26| 985.09
#2006-12-27| 999.43
#2006-12-28| 993.79
#2006-12-29| 993.14
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 989.80
#2007-01-04| 992.25
#2007-01-05| 983.98
#2007-01-08| 990.63
#2007-01-09|1000.83
#2007-01-10| 999.73
#2007-01-11|1014.76
#2007-01-12|1015.00
#2007-01-15| .
#2007-01-16|1019.85
#2007-01-17|1023.28
#2007-01-18|1019.90
#2007-01-19|1030.24
#2007-01-22|1038.41
#2007-01-23|1036.95
#2007-01-24|1044.67
#2007-01-25|1039.65
#2007-01-26|1040.25
#2007-01-29|1039.80
#2007-01-30|1033.60
#2007-01-31|1034.40
#2007-02-01|1045.90
#2007-02-02|1051.72
#2007-02-05|1054.27
#2007-02-06|1063.27
#2007-02-07|1065.06
#2007-02-08|1066.20
#2007-02-09|1073.18
#2007-02-12|1068.02
#2007-02-13|1074.01
#2007-02-14|1084.22
#2007-02-15|1087.67
#2007-02-16|1083.55
#2007-02-19| .
#2007-02-20|1092.46
#2007-02-21|1090.78
#2007-02-22|1085.21
#2007-02-23|1080.12
#2007-02-26|1071.44
#2007-02-27|1024.09
#2007-02-28|1024.59
#2007-03-01|1022.48
#2007-03-02|1013.35
#2007-03-05|1009.67
#2007-03-06|1022.28
#2007-03-07|1018.07
#2007-03-08|1031.05
#2007-03-09|1029.65
#2007-03-12|1031.18
#2007-03-13|1010.71
#2007-03-14|1007.85
#2007-03-15|1008.42
#2007-03-16|1005.01
#2007-03-19|1018.83
#2007-03-20|1024.93
#2007-03-21|1033.59
#2007-03-22|1035.54
#2007-03-23|1040.51
#2007-03-26|1042.66
#2007-03-27|1034.37
#2007-03-28|1026.79
#2007-03-29|1025.70
#2007-03-30|1023.60
#2007-04-02|1032.07
#2007-04-03|1042.68
#2007-04-04|1043.93
#2007-04-05|1055.00
#2007-04-06| .
#2007-04-09|1060.57
#2007-04-10|1064.40
#2007-04-11|1050.91
#2007-04-12|1051.35
#2007-04-13|1052.52
#2007-04-16|1066.06
#2007-04-17|1057.75
#2007-04-18|1052.11
#2007-04-19|1055.34
#2007-04-20|1072.80
#2007-04-23|1073.43
#2007-04-24|1070.36
#2007-04-25|1080.70
#2007-04-26|1096.13
#2007-04-27|1088.89
#2007-04-30|1074.79
#2007-05-01|1074.46
#2007-05-02|1095.66
#2007-05-03|1084.97
#2007-05-04|1090.08
#2007-05-07|1085.47
#2007-05-08|1089.91
#2007-05-09|1095.56
#2007-05-10|1086.73
#2007-05-11|1100.55
#2007-05-14|1109.37
#2007-05-15|1109.71
#2007-05-16|1110.07
#2007-05-17|1111.93
#2007-05-18|1118.05
#2007-05-21|1120.54
#2007-05-22|1122.54
#2007-05-23|1129.66
#2007-05-24|1108.08
#2007-05-25|1109.98
#2007-05-28| .
#2007-05-29|1109.80
#2007-05-30|1115.37
#2007-05-31|1112.55
#2007-06-01|1119.00
#2007-06-04|1124.40
#2007-06-05|1115.81
#2007-06-06|1111.20
#2007-06-07|1092.23
#2007-06-08|1110.83
#2007-06-11|1113.33
#2007-06-12|1102.49
#2007-06-13|1126.25
#2007-06-14|1139.71
#2007-06-15|1152.47
#2007-06-18|1149.30
#2007-06-19|1153.71
#2007-06-20|1154.17
#2007-06-21|1162.44
#2007-06-22|1166.05
#2007-06-25|1158.73
#2007-06-26|1153.94
#2007-06-27|1171.31
#2007-06-28|1182.56
#2007-06-29|1181.47
#2007-07-02|1201.96
#2007-07-03|1200.88
#2007-07-04| .
#2007-07-05|1185.88
#2007-07-06|1188.00
#2007-07-09|1198.63
#2007-07-10|1188.48
#2007-07-11|1188.79
#2007-07-12|1210.19
#2007-07-13|1213.76
#2007-07-16|1214.32
#2007-07-17|1207.34
#2007-07-18|1195.23
#2007-07-19|1192.08
#2007-07-20|1169.16
#2007-07-23|1167.72
#2007-07-24|1147.69
#2007-07-25|1132.91
#2007-07-26|1100.14
#2007-07-27|1078.06
#2007-07-30|1111.42
#2007-07-31|1105.15
#2007-08-01|1105.79
#2007-08-02|1111.21
#2007-08-03|1077.36
#2007-08-06|1096.57
#2007-08-07|1106.43
#2007-08-08|1134.85
#2007-08-09|1121.95
#2007-08-10|1109.68
#2007-08-13|1119.15
#2007-08-14|1090.98
#2007-08-15|1058.58
#2007-08-16|1039.57
#2007-08-17|1063.21
#2007-08-20|1081.09
#2007-08-21|1085.05
#2007-08-22|1095.76
#2007-08-23|1077.20
#2007-08-24|1084.79
#2007-08-27|1074.05
#2007-08-28|1039.75
#2007-08-29|1076.26
#2007-08-30|1070.02
#2007-08-31|1083.63
#2007-09-03| .
#2007-09-04|1097.67
#2007-09-05|1080.47
#2007-09-06|1077.20
#2007-09-07|1039.85
#2007-09-10|1023.46
#2007-09-11|1040.10
#2007-09-12|1033.48
#2007-09-13|1059.41
#2007-09-14|1074.75
#2007-09-17|1080.14
#2007-09-18|1115.96
#2007-09-19|1123.20
#2007-09-20|1111.11
#2007-09-21|1123.92
#2007-09-24|1118.41
#2007-09-25|1108.26
#2007-09-26|1147.08
#2007-09-27|1142.60
#2007-09-28|1141.71
#2007-10-01|1144.03
#2007-10-02|1155.79
#2007-10-03|1154.75
#2007-10-04|1143.78
#2007-10-05|1169.75
#2007-10-08|1163.34
#2007-10-09|1172.19
#2007-10-10|1167.41
#2007-10-11|1191.23
#2007-10-12|1215.46
#2007-10-15|1197.05
#2007-10-16|1177.34
#2007-10-17|1174.78
#2007-10-18|1177.33
#2007-10-19|1136.81
#2007-10-22|1133.28
#2007-10-23|1149.79
#2007-10-24|1156.17
#2007-10-25|1156.32
#2007-10-26|1167.60
#2007-10-29|1184.17
#2007-10-30|1190.03
#2007-10-31|1200.65
#2007-11-01|1165.04
#2007-11-02|1174.92
#2007-11-05|1163.65
#2007-11-06|1172.75
#2007-11-07|1128.76
#2007-11-08|1132.08
#2007-11-09|1094.99
#2007-11-12|1078.89
#2007-11-13|1099.79
#2007-11-14|1088.35
#2007-11-15|1071.59
#2007-11-16|1058.76
#2007-11-19|1017.01
#2007-11-20|1010.32
#2007-11-21|1002.29
#2007-11-22| .
#2007-11-23|1017.64
#2007-11-26|1004.68
#2007-11-27|1009.87
#2007-11-28|1047.34
#2007-11-29|1042.70
#2007-11-30|1050.21
#2007-12-03|1032.30
#2007-12-04|1011.44
#2007-12-05|1019.43
#2007-12-06|1040.32
#2007-12-07|1041.77
#2007-12-10|1046.32
#2007-12-11|1016.28
#2007-12-12|1015.58
#2007-12-13|1006.49
#2007-12-14| 993.06
#2007-12-17| 985.38
#2007-12-18| 993.53
#2007-12-19| 993.98
#2007-12-20|1000.91
#2007-12-21|1011.74
#2007-12-24|1017.56
#2007-12-25| .
#2007-12-26|1025.29
#2007-12-27|1005.12
#2007-12-28|1004.52
#2007-12-31| 992.69
#2008-01-01| .
#2008-01-02| 965.12
#2008-01-03| 951.15
#2008-01-04| 919.41
#2008-01-07| 917.08
#2008-01-08| 897.66
#2008-01-09| 904.09
#2008-01-10| 913.02
#2008-01-11| 891.39
#2008-01-14| 911.73
#2008-01-15| 881.35
#2008-01-16| 888.18
#2008-01-17| 879.57
#2008-01-18| 877.88
#2008-01-21| .
#2008-01-22| 875.65
#2008-01-23| 914.51
#2008-01-24| 912.34
#2008-01-25| 915.61
#2008-01-28| 938.74
#2008-01-29| 945.21
#2008-01-30| 941.58
#2008-01-31| 962.22
#2008-02-01| 991.30
#2008-02-04| 970.16
#2008-02-05| 934.49
#2008-02-06| 922.41
#2008-02-07| 931.34
#2008-02-08| 917.67
#2008-02-11| 946.20
#2008-02-12| 949.96
#2008-02-13| 964.21
#2008-02-14| 947.35
#2008-02-15| 948.06
#2008-02-18| .
#2008-02-19| 942.26
#2008-02-20| 936.39
#2008-02-21| 919.73
#2008-02-22| 926.74
#2008-02-25| 944.56
#2008-02-26| 954.26
#2008-02-27| 963.14
#2008-02-28| 950.05
#2008-02-29| 909.71
#2008-03-03| 912.06
#2008-03-04| 901.40
#2008-03-05| 901.86
#2008-03-06| 889.30
#2008-03-07| 878.20
#2008-03-10| 855.11
#2008-03-11| 886.91
#2008-03-12| 878.37
#2008-03-13| 880.71
#2008-03-14| 861.50
#2008-03-17| 839.70
#2008-03-18| 875.14
#2008-03-19| 867.90
#2008-03-20| 890.70
#2008-03-21| .
#2008-03-24| 922.32
#2008-03-25| 921.21
#2008-03-26| 901.86
#2008-03-27| 890.36
#2008-03-28| 873.31
#2008-03-31| 888.62
#2008-04-01| 920.59
#2008-04-02| 926.73
#2008-04-03| 931.04
#2008-04-04| 932.21
#2008-04-07| 931.26
#2008-04-08| 935.44
#2008-04-09| 912.66
#2008-04-10| 919.65
#2008-04-11| 893.65
#2008-04-14| 883.41
#2008-04-15| 892.77
#2008-04-16| 927.76
#2008-04-17| 923.43
#2008-04-18| 946.60
#2008-04-21| 957.60
#2008-04-22| 944.82
#2008-04-23| 944.71
#2008-04-24| 977.27
#2008-04-25| 964.37
#2008-04-28| 985.01
#2008-04-29| 985.13
#2008-04-30| 989.88
#2008-05-01|1015.76
#2008-05-02|1001.92
#2008-05-05| 990.62
#2008-05-06| 996.48
#2008-05-07| 976.23
#2008-05-08| 982.03
#2008-05-09| 977.59
#2008-05-12| 990.70
#2008-05-13| 992.10
#2008-05-14|1000.80
#2008-05-15|1015.87
#2008-05-16|1010.34
#2008-05-19|1010.47
#2008-05-20| 994.47
#2008-05-21| 972.35
#2008-05-22| 954.69
#2008-05-23| 927.96
#2008-05-26| .
#2008-05-27| 928.52
#2008-05-28| 923.56
#2008-05-29| 932.04
#2008-05-30| 934.26
#2008-06-02| 924.95
#2008-06-03| 920.28
#2008-06-04| 913.94
#2008-06-05| 916.57
#2008-06-06| 879.64
#2008-06-09| 888.21
#2008-06-10| 882.61
#2008-06-11| 859.57
#2008-06-12| 871.40
#2008-06-13| 896.07
#2008-06-16| 899.55
#2008-06-17| 890.68
#2008-06-18| 860.49
#2008-06-19| 868.84
#2008-06-20| 830.08
#2008-06-23| 812.72
#2008-06-24| 805.25
#2008-06-25| 807.19
#2008-06-26| 763.84
#2008-06-27| 762.15
#2008-06-30| 751.89
#2008-07-01| 755.64
#2008-07-02| 720.90
#2008-07-03| 722.17
#2008-07-04| .
#2008-07-07| 716.38
#2008-07-08| 748.08
#2008-07-09| 730.74
#2008-07-10| 710.67
#2008-07-11| 712.01
#2008-07-14| 701.91
#2008-07-15| 708.07
#2008-07-16| 755.80
#2008-07-17| 785.70
#2008-07-18| 777.08
#2008-07-21| 776.74
#2008-07-22| 801.83
#2008-07-23| 819.49
#2008-07-24| 767.20
#2008-07-25| 763.09
#2008-07-28| 734.83
#2008-07-29| 766.05
#2008-07-30| 768.58
#2008-07-31| 765.28
#2008-08-01| 749.23
#2008-08-04| 748.30
#2008-08-05| 785.79
#2008-08-06| 783.44
#2008-08-07| 760.25
#2008-08-08| 800.08
#2008-08-11| 815.70
#2008-08-12| 821.06
#2008-08-13| 795.64
#2008-08-14| 812.80
#2008-08-15| 815.54
#2008-08-18| 800.01
#2008-08-19| 776.44
#2008-08-20| 766.93
#2008-08-21| 757.38
#2008-08-22| 773.83
#2008-08-25| 759.51
#2008-08-26| 755.22
#2008-08-27| 750.75
#2008-08-28| 765.12
#2008-08-29| 758.72
#2008-09-01| .
#2008-09-02| 769.73
#2008-09-03| 770.93
#2008-09-04| 747.43
#2008-09-05| 745.75
#2008-09-08| 763.25
#2008-09-09| 745.91
#2008-09-10| 753.37
#2008-09-11| 772.88
#2008-09-12| 790.94
#2008-09-15| 757.50
#2008-09-16| 766.39
#2008-09-17| 746.12
#2008-09-18| 778.99
#2008-09-19| 800.59
#2008-09-22| 756.45
#2008-09-23| 745.83
#2008-09-24| 732.03
#2008-09-25| 738.93
#2008-09-26| 733.76
#2008-09-29| 682.14
#2008-09-30| 706.49
#2008-10-01| 675.58
#2008-10-02| 629.02
#2008-10-03| 604.18
#2008-10-06| 585.85
#2008-10-07| 549.40
#2008-10-08| 543.36
#2008-10-09| 484.70
#2008-10-10| 487.35
#2008-10-13| 528.77
#2008-10-14| 508.83
#2008-10-15| 462.47
#2008-10-16| 467.84
#2008-10-17| 462.63
#2008-10-20| 470.85
#2008-10-21| 457.77
#2008-10-22| 425.23
#2008-10-23| 413.83
#2008-10-24| 398.16
#2008-10-27| 370.68
#2008-10-28| 411.55
#2008-10-29| 418.67
#2008-10-30| 425.16
#2008-10-31| 439.77
#2008-11-03| 439.33
#2008-11-04| 457.54
#2008-11-05| 437.95
#2008-11-06| 402.21
#2008-11-07| 405.88
#2008-11-10| 382.84
#2008-11-11| 361.91
#2008-11-12| 346.41
#2008-11-13| 369.33
#2008-11-14| 342.63
#2008-11-17| 330.96
#2008-11-18| 331.31
#2008-11-19| 306.34
#2008-11-20| 300.94
#2008-11-21| 318.64
#2008-11-24| 350.36
#2008-11-25| 357.24
#2008-11-26| 390.21
#2008-11-27| .
#2008-11-28| 403.47
#2008-12-01| 361.05
#2008-12-02| 380.44
#2008-12-03| 392.14
#2008-12-04| 376.19
#2008-12-05| 389.29
#2008-12-08| 436.23
#2008-12-09| 423.65
#2008-12-10| 434.17
#2008-12-11| 399.81
#2008-12-12| 400.17
#2008-12-15| 396.86
#2008-12-16| 404.51
#2008-12-17| 406.64
#2008-12-18| 388.75
#2008-12-19| 401.77
#2008-12-22| 378.66
#2008-12-23| 363.83
#2008-12-24| 364.58
#2008-12-25| .
#2008-12-26| 371.23
#2008-12-29| 363.85
#2008-12-30| 381.17
#2008-12-31| 387.44
#2009-01-01| .
#2009-01-02| 413.50
#2009-01-05| 417.10
#2009-01-06| 433.98
#2009-01-07| 416.13
#2009-01-08| 421.64
#2009-01-09| 410.19
#2009-01-12| 394.87
#2009-01-13| 385.75
#2009-01-14| 366.68
#2009-01-15| 371.14
#2009-01-16| 367.25
#2009-01-19| .
#2009-01-20| 341.99
#2009-01-21| 342.79
#2009-01-22| 325.45
#2009-01-23| 326.51
#2009-01-26| 323.07
#2009-01-27| 326.70
#2009-01-28| 342.97
#2009-01-29| 333.29
#2009-01-30| 318.68
#2009-02-02| 318.63
#2009-02-03| 324.24
#2009-02-04| 323.95
#2009-02-05| 332.13
#2009-02-06| 349.05
#2009-02-09| 350.38
#2009-02-10| 335.17
#2009-02-11| 333.36
#2009-02-12| 332.87
#2009-02-13| 331.18
#2009-02-16| .
#2009-02-17| 313.06
#2009-02-18| 307.05
#2009-02-19| 297.42
#2009-02-20| 290.56
#2009-02-23| 283.15
#2009-02-24| 301.71
#2009-02-25| 296.80
#2009-02-26| 294.34
#2009-02-27| 291.69
#2009-03-02| 272.58
#2009-03-03| 270.02
#2009-03-04| 278.36
#2009-03-05| 255.56
#2009-03-06| 240.83
#2009-03-09| 244.77
#2009-03-10| 255.91
#2009-03-11| 260.47
#2009-03-12| 275.24
#2009-03-13| 285.74
#2009-03-16| 286.00
#2009-03-17| 294.72
#2009-03-18| 315.38
#2009-03-19| 324.25
#2009-03-20| 322.64
#2009-03-23| 351.59
#2009-03-24| 345.47
#2009-03-25| 345.47
#2009-03-26| 364.11
#2009-03-27| 356.62
#2009-03-30| 335.03
#2009-03-31| 330.95
#2009-04-01| 345.23
#2009-04-02| 379.67
#2009-04-03| 400.07
#2009-04-06| 408.73
#2009-04-07| 390.35
#2009-04-08| 405.79
#2009-04-09| 438.36
#2009-04-10| .
#2009-04-13| 430.27
#2009-04-14| 430.87
#2009-04-15| 430.07
#2009-04-16| 450.25
#2009-04-17| 452.81
#2009-04-20| 421.61
#2009-04-21| 439.91
#2009-04-22| 457.45
#2009-04-23| 460.93
#2009-04-24| 494.92
#2009-04-27| 484.79
#2009-04-28| 476.99
#2009-04-29| 496.47
#2009-04-30| 512.08
#2009-05-01| 504.31
#2009-05-04| 529.87
#2009-05-05| 516.59
#2009-05-06| 529.86
#2009-05-07| 512.64
#2009-05-08| 531.46
#2009-05-11| 511.67
#2009-05-12| 480.49
#2009-05-13| 453.25
#2009-05-14| 466.36
#2009-05-15| 468.44
#2009-05-18| 486.28
#2009-05-19| 497.53
#2009-05-20| 487.75
#2009-05-21| 480.08
#2009-05-22| 473.02
#2009-05-25| .
#2009-05-26| 492.63
#2009-05-27| 478.99
#2009-05-28| 487.87
#2009-05-29| 498.28
#2009-06-01| 526.52
#2009-06-02| 532.49
#2009-06-03| 520.22
#2009-06-04| 536.44
#2009-06-05| 538.51
#2009-06-08| 536.79
#2009-06-09| 543.76
#2009-06-10| 543.19
#2009-06-11| 539.14
#2009-06-12| 532.92
#2009-06-15| 515.27
#2009-06-16| 511.98
#2009-06-17| 509.79
#2009-06-18| 504.29
#2009-06-19| 512.70
#2009-06-22| 488.10
#2009-06-23| 485.06
#2009-06-24| 496.66
#2009-06-25| 513.06
#2009-06-26| 510.54
#2009-06-29| 521.26
#2009-06-30| 527.62
#2009-07-01| 531.11
#2009-07-02| 512.99
#2009-07-03| .
#2009-07-06| 501.44
#2009-07-07| 489.09
#2009-07-08| 484.07
#2009-07-09| 493.82
#2009-07-10| 498.49
#2009-07-13| 505.43
#2009-07-14| 513.23
#2009-07-15| 529.65
#2009-07-16| 538.93
#2009-07-17| 543.52
#2009-07-20| 562.81
#2009-07-21| 570.26
#2009-07-22| 581.79
#2009-07-23| 605.02
#2009-07-24| 603.60
#2009-07-27| 617.32
#2009-07-28| 611.13
#2009-07-29| 600.74
#2009-07-30| 618.65
#2009-07-31| 645.43
#2009-08-03| 664.07
#2009-08-04| 664.62
#2009-08-05| 662.82
#2009-08-06| 648.58
#2009-08-07| 658.69
#2009-08-10| 646.03
#2009-08-11| 639.50
#2009-08-12| 638.23
#2009-08-13| 648.38
#2009-08-14| 638.96
#2009-08-17| 610.65
#2009-08-18| 627.67
#2009-08-19| 631.65
#2009-08-20| 634.18
#2009-08-21| 642.10
#2009-08-24| 620.09
#2009-08-25| 630.64
#2009-08-26| 625.75
#2009-08-27| 629.66
#2009-08-28| 630.38
#2009-08-31| 624.87
#2009-09-01| 603.31
#2009-09-02| 591.23
#2009-09-03| 606.92
#2009-09-04| 615.80
#2009-09-07| .
#2009-09-08| 621.66
#2009-09-09| 632.75
#2009-09-10| 642.05
#2009-09-11| 637.64
#2009-09-14| 642.33
#2009-09-15| 639.76
#2009-09-16| 641.47
#2009-09-17| 632.66
#2009-09-18| 633.38
#2009-09-21| 622.60
#2009-09-22| 635.00
#2009-09-23| 634.35
#2009-09-24| 624.07
#2009-09-25| 616.08
#2009-09-28| 631.13
#2009-09-29| 633.25
#2009-09-30| 624.86
#2009-10-01| 603.34
#2009-10-02| 587.40
#2009-10-05| 606.32
#2009-10-06| 616.42
#2009-10-07| 624.10
#2009-10-08| 637.73
#2009-10-09| 640.39
#2009-10-12| 656.59
#2009-10-13| 650.27
#2009-10-14| 662.02
#2009-10-15| 665.53
#2009-10-16| 651.72
#2009-10-19| 661.33
#2009-10-20| 658.34
#2009-10-21| 666.82
#2009-10-22| 671.84
#2009-10-23| 662.99
#2009-10-26| 651.77
#2009-10-27| 632.26
#2009-10-28| 599.36
#2009-10-29| 618.87
#2009-10-30| 596.75
#2009-11-02| 617.00
#2009-11-03| 618.75
#2009-11-04| 615.83
#2009-11-05| 635.69
#2009-11-06| 650.87
#2009-11-09| 674.99
#2009-11-10| 676.65
#2009-11-11| 685.56
#2009-11-12| 671.58
#2009-11-13| 684.32
#2009-11-16| 703.79
#2009-11-17| 714.03
#2009-11-18| 710.14
#2009-11-19| 694.12
#2009-11-20| 688.25
#2009-11-23| 697.60
#2009-11-24| 694.87
#2009-11-25| 699.16
#2009-11-26| .
#2009-11-27| 688.12
#2009-11-30| 691.19
#2009-12-01| 701.72
#2009-12-02| 706.80
#2009-12-03| 696.92
#2009-12-04| 705.44
#2009-12-07| 704.28
#2009-12-08| 696.35
#2009-12-09| 697.98
#2009-12-10| 703.85
#2009-12-11| 710.98
#2009-12-14| 716.79
#2009-12-15| 724.52
#2009-12-16| 728.08
#2009-12-17| 718.56
#2009-12-18| 730.37
#2009-12-21| 732.99
#2009-12-22| 741.48
#2009-12-23| 747.28
#2009-12-24| 751.66
#2009-12-25| .
#2009-12-28| 751.84
#2009-12-29| 747.49
#2009-12-30| 746.21
#2009-12-31| 739.01
#2010-01-01| .
#2010-01-04| 758.68
#2010-01-05| 789.11
#2010-01-06| 801.95
#2010-01-07| 811.84
#2010-01-08| 814.26
#2010-01-11| 827.71
#2010-01-12| 820.68
#2010-01-13| 816.36
#2010-01-14| 820.96
#2010-01-15| 808.55
#2010-01-18| .
#2010-01-19| 815.22
#2010-01-20| 802.33
#2010-01-21| 787.39
#2010-01-22| 765.67
#2010-01-25| 782.88
#2010-01-26| 780.26
#2010-01-27| 785.25
#2010-01-28| 773.54
#2010-01-29| 756.51
#2010-02-01| 777.16
#2010-02-02| 791.19
#2010-02-03| 799.20
#2010-02-04| 764.59
#2010-02-05| 754.39
#2010-02-08| 750.93
#2010-02-09| 764.42
#2010-02-10| 756.92
#2010-02-11| 767.84
#2010-02-12| 770.82
#2010-02-15| .
#2010-02-16| 784.93
#2010-02-17| 792.13
#2010-02-18| 795.34
#2010-02-19| 792.11
#2010-02-22| 793.62
#2010-02-23| 797.77
#2010-02-24| 808.71
#2010-02-25| 811.32
#2010-02-26| 812.52
#2010-03-01| 839.05
#2010-03-02| 835.70
#2010-03-03| 850.29
#2010-03-04| 854.68
#2010-03-05| 867.58
#2010-03-08| 863.49
#2010-03-09| 859.64
#2010-03-10| 857.87
#2010-03-11| 861.77
#2010-03-12| 875.03
#2010-03-15| 873.82
#2010-03-16| 883.07
#2010-03-17| 900.14
#2010-03-18| 888.61
#2010-03-19| 874.03
#2010-03-22| 905.87
#2010-03-23| 913.33
#2010-03-24| 906.59
#2010-03-25| 901.95
#2010-03-26| 900.68
#2010-03-29| 895.27
#2010-03-30| 889.15
#2010-03-31| 869.88
#2010-04-01| 879.81
#2010-04-02| .
#2010-04-05| 890.12
#2010-04-06| 887.48
#2010-04-07| 876.56
#2010-04-08| 880.15
#2010-04-09| 888.59
#2010-04-12| 895.62
#2010-04-13| 896.29
#2010-04-14| 922.05
#2010-04-15| 938.56
#2010-04-16| 917.31
#2010-04-19| 921.02
#2010-04-20| 944.60
#2010-04-21| 952.25
#2010-04-22| 960.58
#2010-04-23| 964.57
#2010-04-26| 970.81
#2010-04-27| 925.98
#2010-04-28| 917.51
#2010-04-29| 949.03
#2010-04-30| 920.60
#2010-05-03| 938.14
#2010-05-04| 900.44
#2010-05-05| 872.59
#2010-05-06| 850.48
#2010-05-07| 825.08
#2010-05-10| 880.76
#2010-05-11| 883.24
#2010-05-12| 908.88
#2010-05-13| 893.55
#2010-05-14| 867.33
#2010-05-17| 858.81
#2010-05-18| 834.74
#2010-05-19| 821.80
#2010-05-20| 779.56
#2010-05-21| 800.20
#2010-05-24| 789.71
#2010-05-25| 787.82
#2010-05-26| 800.22
#2010-05-27| 839.75
#2010-05-28| 822.27
#2010-05-31| .
#2010-06-01| 803.49
#2010-06-02| 831.36
#2010-06-03| 843.19
#2010-06-04| 803.39
#2010-06-07| 777.03
#2010-06-08| 778.43
#2010-06-09| 771.46
#2010-06-10| 800.91
#2010-06-11| 806.94
#2010-06-14| 817.49
#2010-06-15| 843.87
#2010-06-16| 832.34
#2010-06-17| 828.05
#2010-06-18| 830.13
#2010-06-21| 833.24
#2010-06-22| 812.23
#2010-06-23| 807.31
#2010-06-24| 790.45
#2010-06-25| 791.58
#2010-06-28| 781.66
#2010-06-29| 742.83
#2010-06-30| 745.25
#2010-07-01| 756.49
#2010-07-02| 744.84
#2010-07-05| .
#2010-07-06| 735.80
#2010-07-07| 766.03
#2010-07-08| 776.24
#2010-07-09| 791.87
#2010-07-12| 793.57
#2010-07-13| 829.58
#2010-07-14| 836.55
#2010-07-15| 838.65
#2010-07-16| 806.67
#2010-07-19| 812.49
#2010-07-20| 832.02
#2010-07-21| 822.05
#2010-07-22| 859.77
#2010-07-23| 875.77
#2010-07-26| 885.61
#2010-07-27| 877.18
#2010-07-28| 875.85
#2010-07-29| 877.13
#2010-07-30| 877.10
#2010-08-02| 901.35
#2010-08-03| 887.57
#2010-08-04| 897.88
#2010-08-05| 901.06
#2010-08-06| 904.08
#2010-08-09| 910.80
#2010-08-10| 894.70
#2010-08-11| 861.63
#2010-08-12| 851.13
#2010-08-13| 846.28
#2010-08-16| 848.46
#2010-08-17| 868.45
#2010-08-18| 874.13
#2010-08-19| 849.21
#2010-08-20| 841.00
#2010-08-23| 830.96
#2010-08-24| 805.37
#2010-08-25| 808.78
#2010-08-26| 802.53
#2010-08-27| 825.15
#2010-08-30| 809.35
#2010-08-31| 806.79
#2010-09-01| 840.93
#2010-09-02| 853.94
#2010-09-03| 875.56
#2010-09-06| .
#2010-09-07| 853.54
#2010-09-08| 846.80
#2010-09-09| 847.75
#2010-09-10| 847.85
#2010-09-13| 863.83
#2010-09-14| 862.27
#2010-09-15| 862.30
#2010-09-16| 875.76
#2010-09-17| 879.14
#2010-09-20| 890.93
#2010-09-21| 890.30
#2010-09-22| 885.61
#2010-09-23| 874.76
#2010-09-24| 900.02
#2010-09-27| 900.34
#2010-09-28| 907.08
#2010-09-29| 908.12
#2010-09-30| 905.84
#2010-10-01| 911.00
#2010-10-04| 919.54
#2010-10-05| 944.23
#2010-10-06| 942.53
#2010-10-07| 945.44
#2010-10-08| 964.86
#2010-10-11| 967.87
#2010-10-12| 971.58
#2010-10-13| 980.33
#2010-10-14| 986.80
#2010-10-15| 990.57
#2010-10-18| 992.56
#2010-10-19| 965.46
#2010-10-20| 987.60
#2010-10-21| 993.16
#2010-10-22| 996.76
#2010-10-25|1007.23
#2010-10-26|1013.84
#2010-10-27|1009.70
#2010-10-28|1009.53
#2010-10-29|1010.92
#2010-11-01|1012.68
#2010-11-02|1024.75
#2010-11-03|1046.94
#2010-11-04|1082.45
#2010-11-05|1098.18
#2010-11-08|1104.94
#2010-11-09|1088.15
#2010-11-10|1105.90
#2010-11-11|1107.85
#2010-11-12|1086.17
#2010-11-15|1101.26
#2010-11-16|1074.93
#2010-11-17|1087.37
#2010-11-18|1087.27
#2010-11-19|1089.99
#2010-11-22|1095.58
#2010-11-23|1073.26
#2010-11-24|1091.26
#2010-11-25| .
#2010-11-26|1093.46
#2010-11-29|1082.56
#2010-11-30|1076.08
#2010-12-01|1110.81
#2010-12-02|1135.53
#2010-12-03|1146.08
#2010-12-06|1148.83
#2010-12-07|1144.62
#2010-12-08|1148.80
#2010-12-09|1148.65
#2010-12-10|1149.62
#2010-12-13|1141.81
#2010-12-14|1146.49
#2010-12-15|1146.68
#2010-12-16|1163.50
#2010-12-17|1165.69
#2010-12-20|1173.37
#2010-12-21|1187.58
#2010-12-22|1184.91
#2010-12-23|1177.57
#2010-12-24| .
#2010-12-27|1176.21
#2010-12-28|1169.87
#2010-12-29|1174.35
#2010-12-30|1172.35
#2010-12-31|1174.42
#2011-01-03|1199.96
#2011-01-04|1208.10
#2011-01-05|1239.59
#2011-01-06|1242.82
#2011-01-07|1245.36
#2011-01-10|1261.61
#2011-01-11|1256.01
#2011-01-12|1270.55
#2011-01-13|1259.57
#2011-01-14|1263.23
#2011-01-17| .
#2011-01-18|1267.37
#2011-01-19|1233.58
#2011-01-20|1214.39
#2011-01-21|1213.33
#2011-01-24|1225.26
#2011-01-25|1225.44
#2011-01-26|1247.37
#2011-01-27|1274.66
#2011-01-28|1182.96
#2011-01-31|1183.11
#2011-02-01|1188.44
#2011-02-02|1154.70
#2011-02-03|1167.60
#2011-02-04|1174.23
#2011-02-07|1196.52
#2011-02-08|1210.28
#2011-02-09|1200.54
#2011-02-10|1206.97
#2011-02-11|1234.08
#2011-02-14|1231.93
#2011-02-15|1227.65
#2011-02-16|1234.32
#2011-02-17|1230.50
#2011-02-18|1230.00
#2011-02-21| .
#2011-02-22|1192.28
#2011-02-23|1159.99
#2011-02-24|1147.58
#2011-02-25|1168.61
#2011-02-28|1167.96
#2011-03-01|1146.57
#2011-03-02|1152.71
#2011-03-03|1167.75
#2011-03-04|1158.66
#2011-03-07|1142.23
#2011-03-08|1162.46
#2011-03-09|1159.02
#2011-03-10|1127.76
#2011-03-11|1133.72
#2011-03-14|1128.18
#2011-03-15|1128.26
#2011-03-16|1102.28
#2011-03-17|1111.80
#2011-03-18|1121.94
#2011-03-21|1144.26
#2011-03-22|1123.06
#2011-03-23|1124.83
#2011-03-24|1153.30
#2011-03-25|1157.69
#2011-03-28|1145.79
#2011-03-29|1153.53
#2011-03-30|1160.38
#2011-03-31|1164.31
#2011-04-01|1179.85
#2011-04-04|1189.83
#2011-04-05|1194.08
#2011-04-06|1185.87
#2011-04-07|1171.25
#2011-04-08|1154.99
#2011-04-11|1133.71
#2011-04-12|1127.57
#2011-04-13|1131.95
#2011-04-14|1122.70
#2011-04-15|1120.71
#2011-04-18|1106.84
#2011-04-19|1111.60
#2011-04-20|1149.79
#2011-04-21|1172.45
#2011-04-22| .
#2011-04-25|1166.73
#2011-04-26|1181.52
#2011-04-27|1187.93
#2011-04-28|1189.76
#2011-04-29|1197.07
#2011-05-02|1195.43
#2011-05-03|1187.37
#2011-05-04|1175.74
#2011-05-05|1165.61
#2011-05-06|1175.69
#2011-05-09|1177.62
#2011-05-10|1188.17
#2011-05-11|1177.73
#2011-05-12|1181.34
#2011-05-13|1163.93
#2011-05-16|1157.51
#2011-05-17|1141.87
#2011-05-18|1157.33
#2011-05-19|1161.32
#2011-05-20|1148.07
#2011-05-23|1131.60
#2011-05-24|1118.80
#2011-05-25|1131.11
#2011-05-26|1131.58
#2011-05-27|1144.22
#2011-05-30| .
#2011-05-31|1161.32
#2011-06-01|1112.93
#2011-06-02|1107.35
#2011-06-03|1097.71
#2011-06-06|1087.36
#2011-06-07|1086.97
#2011-06-08|1069.83
#2011-06-09|1083.06
#2011-06-10|1055.54
#2011-06-13|1048.23
#2011-06-14|1077.45
#2011-06-15|1057.96
#2011-06-16|1048.56
#2011-06-17|1060.61
#2011-06-20|1070.17
#2011-06-21|1100.51
#2011-06-22|1101.78
#2011-06-23|1111.38
#2011-06-24|1107.15
#2011-06-27|1119.15
#2011-06-28|1131.17
#2011-06-29|1143.00
#2011-06-30|1159.66
#2011-07-01|1176.33
#2011-07-04| .
#2011-07-05|1177.79
#2011-07-06|1175.47
#2011-07-07|1192.41
#2011-07-08|1172.14
#2011-07-11|1136.81
#2011-07-12|1130.94
#2011-07-13|1140.50
#2011-07-14|1126.65
#2011-07-15|1127.62
#2011-07-18|1109.91
#2011-07-19|1132.13
#2011-07-20|1123.25
#2011-07-21|1135.55
#2011-07-22|1138.42
#2011-07-25|1126.57
#2011-07-26|1107.52
#2011-07-27|1065.75
#2011-07-28|1065.29
#2011-07-29|1059.47
#2011-08-01|1062.55
#2011-08-02|1015.48
#2011-08-03|1019.45
#2011-08-04| 952.88
#2011-08-05| 936.40
#2011-08-08| 852.81
#2011-08-09| 915.38
#2011-08-10| 874.53
#2011-08-11| 922.73
#2011-08-12| 936.49
#2011-08-15| 954.05
#2011-08-16| 937.11
#2011-08-17| 924.10
#2011-08-18| 862.98
#2011-08-19| 828.48
#2011-08-22| 828.58
#2011-08-23| 860.30
#2011-08-24| 881.38
#2011-08-25| 861.95
#2011-08-26| 879.24
#2011-08-29| 923.06
#2011-08-30| 920.29
#2011-08-31| 935.19
#2011-09-01| 912.36
#2011-09-02| 880.47
#2011-09-05| .
#2011-09-06| 864.79
#2011-09-07| 900.34
#2011-09-08| 882.02
#2011-09-09| 853.38
#2011-09-12| 852.20
#2011-09-13| 864.04
#2011-09-14| 880.83
#2011-09-15| 906.41
#2011-09-16| 901.80
#2011-09-19| 897.14
#2011-09-20| 881.21
#2011-09-21| 834.05
#2011-09-22| 795.84
#2011-09-23| 810.94
#2011-09-26| 824.96
#2011-09-27| 845.49
#2011-09-28| 819.55
#2011-09-29| 835.48
#2011-09-30| 807.83
#2011-10-03| 776.67
#2011-10-04| 827.76
#2011-10-05| 858.28
#2011-10-06| 887.10
#2011-10-07| 871.24
#2011-10-10| 908.04
#2011-10-11| 917.24
#2011-10-12| 936.21
#2011-10-13| 928.02
#2011-10-14| 952.27
#2011-10-17| 929.01
#2011-10-18| 951.87
#2011-10-19| 934.40
#2011-10-20| 933.68
#2011-10-21| 975.95
#2011-10-24|1001.16
#2011-10-25| 982.25
#2011-10-26| 973.53
#2011-10-27|1011.55
#2011-10-28|1010.09
#2011-10-31| 986.85
#2011-11-01| 934.18
#2011-11-02| 944.99
#2011-11-03| 965.27
#2011-11-04| 958.18
#2011-11-07| 955.48
#2011-11-08| 970.49
#2011-11-09| 914.72
#2011-11-10| 921.28
#2011-11-11| 939.77
#2011-11-14| 935.30
#2011-11-15| 934.39
#2011-11-16| 913.13
#2011-11-17| 883.18
#2011-11-18| 876.09
#2011-11-21| 857.71
#2011-11-22| 857.18
#2011-11-23| 838.02
#2011-11-24| .
#2011-11-25| 833.43
#2011-11-28| 862.72
#2011-11-29| 856.68
#2011-11-30| 911.87
#2011-12-01| 907.43
#2011-12-02| 923.34
#2011-12-05| 941.67
#2011-12-06| 936.15
#2011-12-07| 939.60
#2011-12-08| 911.83
#2011-12-09| 928.22
#2011-12-12| 914.51
#2011-12-13| 879.06
#2011-12-14| 852.76
#2011-12-15| 862.56
#2011-12-16| 864.16
#2011-12-19| 843.98
#2011-12-20| 870.58
#2011-12-21| 886.48
#2011-12-22| 903.82
#2011-12-23| 913.65
#2011-12-26| .
#2011-12-27| 905.59
#2011-12-28| 890.06
#2011-12-29| 902.65
#2011-12-30| 905.85
#2012-01-02| .
#2012-01-03| 930.86
#2012-01-04| 937.28
#2012-01-05| 954.79
#2012-01-06| 964.45
#2012-01-09| 965.12
#2012-01-10| 985.05
#2012-01-11| 995.77
#2012-01-12|1006.27
#2012-01-13| 998.56
#2012-01-16| .
#2012-01-17| 996.34
#2012-01-18|1017.03
#2012-01-19|1017.32
#2012-01-20|1012.79
#2012-01-23|1014.62
#2012-01-24|1026.34
#2012-01-25|1031.81
#2012-01-26|1024.48
#2012-01-27|1009.61
#2012-01-30|1010.28
#2012-01-31|1007.14
#2012-02-01|1015.46
#2012-02-02|1017.36
#2012-02-03|1057.38
#2012-02-06|1064.04
#2012-02-07|1055.96
#2012-02-08|1049.22
#2012-02-09|1050.65
#2012-02-10|1037.08
#2012-02-13|1044.41
#2012-02-14|1042.28
#2012-02-15|1037.73
#2012-02-16|1075.04
#2012-02-17|1081.25
#2012-02-20| .
#2012-02-21|1069.82
#2012-02-22|1057.65
#2012-02-23|1058.77
#2012-02-24|1054.92
#2012-02-27|1056.11
#2012-02-28|1055.89
#2012-02-29|1049.61
#2012-03-01|1068.99
#2012-03-02|1068.38
#2012-03-05|1050.21
#2012-03-06|1011.10
#2012-03-07|1019.94
#2012-03-08|1039.70
#2012-03-09|1053.72
#2012-03-12|1044.20
#2012-03-13|1067.13
#2012-03-14|1072.10
#2012-03-15|1075.98
#2012-03-16|1063.23
#2012-03-19|1066.76
#2012-03-20|1056.02
#2012-03-21|1060.24
#2012-03-22|1042.21
#2012-03-23|1046.76
#2012-03-26|1065.55
#2012-03-27|1058.46
#2012-03-28|1048.74
#2012-03-29|1050.97
#2012-03-30|1054.72
#2012-04-02|1071.78
#2012-04-03|1063.66
#2012-04-04|1044.05
#2012-04-05|1041.63
#2012-04-06| .
#2012-04-09|1018.40
#2012-04-10| 991.13
#2012-04-11|1003.79
#2012-04-12|1023.44
#2012-04-13|1014.02
#2012-04-16|1009.94
#2012-04-17|1025.64
#2012-04-18|1021.71
#2012-04-19|1007.24
#2012-04-20|1000.69
#2012-04-23| 985.31
#2012-04-24| 982.63
#2012-04-25|1011.17
#2012-04-26|1021.67
#2012-04-27|1019.57
#2012-04-30| 998.65
#2012-05-01|1007.89
#2012-05-02|1004.46
#2012-05-03| 990.13
#2012-05-04| 969.85
#2012-05-07| 971.92
#2012-05-08| 965.57
#2012-05-09| 963.74
#2012-05-10| 968.83
#2012-05-11| 961.03
#2012-05-14| 943.92
#2012-05-15| 930.31
#2012-05-16| 930.52
#2012-05-17| 909.52
#2012-05-18| 898.94
#2012-05-21| 921.35
#2012-05-22| 924.15
#2012-05-23| 936.82
#2012-05-24| 938.59
#2012-05-25| 938.07
#2012-05-28| .
#2012-05-29| 959.43
#2012-05-30| 935.89
#2012-05-31| 930.50
#2012-06-01| 893.14
#2012-06-04| 878.74
#2012-06-05| 889.52
#2012-06-06| 918.11
#2012-06-07| 918.08
#2012-06-08| 926.87
#2012-06-11| 903.33
#2012-06-12| 914.50
#2012-06-13| 897.88
#2012-06-14| 900.40
#2012-06-15| 904.91
#2012-06-18| 905.81
#2012-06-19| 929.11
#2012-06-20| 930.73
#2012-06-21| 898.78
#2012-06-22| 896.72
#2012-06-25| 875.39
#2012-06-26| 872.50
#2012-06-27| 872.44
#2012-06-28| 873.11
#2012-06-29| 874.80
#2012-07-02| 864.64
#2012-07-03| 884.38
#2012-07-04| .
#2012-07-05| 889.24
#2012-07-06| 872.80
#2012-07-09| 867.37
#2012-07-10| 858.75
#2012-07-11| 854.93
#2012-07-12| 841.49
#2012-07-13| 861.23
#2012-07-16| 855.20
#2012-07-17| 861.41
#2012-07-18| 873.09
#2012-07-19| 865.70
#2012-07-20| 848.72
#2012-07-23| 836.04
#2012-07-24| 811.46
#2012-07-25| 810.13
#2012-07-26| 824.09
#2012-07-27| 847.91
#2012-07-30| 845.24
#2012-07-31| 852.10
#2012-08-01| 838.58
#2012-08-02| 824.84
#2012-08-03| 849.47
#2012-08-06| 856.43
#2012-08-07| 879.91
#2012-08-08| 876.47
#2012-08-09| 881.01
#2012-08-10| 887.23
#2012-08-13| 890.90
#2012-08-14| 887.49
#2012-08-15| 889.54
#2012-08-16| 907.41
#2012-08-17| 916.54
#2012-08-20| 912.54
#2012-08-21| 909.10
#2012-08-22| 906.75
#2012-08-23| 900.20
#2012-08-24| 898.12
#2012-08-27| 894.38
#2012-08-28| 894.19
#2012-08-29| 897.16
#2012-08-30| 890.25
#2012-08-31| 894.82
#2012-09-03| .
#2012-09-04| 891.85
#2012-09-05| 897.91
#2012-09-06| 928.18
#2012-09-07| 946.68
#2012-09-10| 940.51
#2012-09-11| 946.85
#2012-09-12| 950.89
#2012-09-13| 959.95
#2012-09-14| 979.58
#2012-09-17| 963.47
#2012-09-18| 959.62
#2012-09-19| 970.39
#2012-09-20| 956.59
#2012-09-21| 950.64
#2012-09-24| 943.65
#2012-09-25| 919.05
#2012-09-26| 912.01
#2012-09-27| 915.77
#2012-09-28| 907.59
#2012-10-01| 918.81
#2012-10-02| 920.63
#2012-10-03| 925.32
#2012-10-04| 943.05
#2012-10-05| 945.63
#2012-10-08| 939.19
#2012-10-09| 927.37
#2012-10-10| 913.40
#2012-10-11| 921.29
#2012-10-12| 916.02
#2012-10-15| 922.99
#2012-10-16| 934.73
#2012-10-17| 942.85
#2012-10-18| 948.11
#2012-10-19| 927.63
#2012-10-22| 929.35
#2012-10-23| 919.24
#2012-10-24| 916.40
#2012-10-25| 928.12
#2012-10-26| 920.04
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 959.94
#2012-11-01| 976.07
#2012-11-02| 972.61
#2012-11-05| 979.29
#2012-11-06| 992.23
#2012-11-07| 965.37
#2012-11-08| 948.96
#2012-11-09| 951.27
#2012-11-12| 953.51
#2012-11-13| 948.15
#2012-11-14| 929.55
#2012-11-15| 927.11
#2012-11-16| 925.52
#2012-11-19| 954.26
#2012-11-20| 955.99
#2012-11-21| 963.20
#2012-11-22| .
#2012-11-23| 979.48
#2012-11-26| 977.74
#2012-11-27| 973.41
#2012-11-28| 985.29
#2012-11-29|1001.96
#2012-11-30|1000.00
#2012-12-03| 993.21
#2012-12-04| 994.65
#2012-12-05| 991.23
#2012-12-06| 988.79
#2012-12-07|1002.70
#2012-12-10|1008.88
#2012-12-11|1012.85
#2012-12-12|1014.98
#2012-12-13|1000.24
#2012-12-14| 992.31
#2012-12-17|1006.35
#2012-12-18|1024.72
#2012-12-19|1035.33
#2012-12-20|1042.60
#2012-12-21|1042.14
#2012-12-24|1056.66
#2012-12-25|1056.66
#2012-12-26|1063.32
#2012-12-27|1067.75
#2012-12-28|1064.69
#2012-12-31|1084.83
#2013-01-01|1084.83
#2013-01-02|1110.77
#2013-01-03|1118.80
#2013-01-04|1120.36
#2013-01-07|1116.20
#2013-01-08|1109.55
#2013-01-09|1122.17
#2013-01-10|1131.24
#2013-01-11|1132.44
#2013-01-14|1133.72
#2013-01-15|1148.29
#2013-01-16|1140.98
#2013-01-17|1149.16
#2013-01-18|1139.99
#2013-01-21|1141.96
#2013-01-22|1138.55
#2013-01-23|1128.38
#2013-01-24|1137.89
#2013-01-25|1141.30
#2013-01-28|1141.48
#2013-01-29|1128.94
#2013-01-30|1113.73
#2013-01-31|1111.66
#2013-02-01|1123.25
#2013-02-04|1107.81
#2013-02-05|1127.43
#2013-02-06|1129.18
#2013-02-07|1122.37
#2013-02-08|1134.52
#2013-02-11|1135.10
#2013-02-12|1138.64
#2013-02-13|1140.45
#2013-02-14|1138.53
#2013-02-15|1140.06
#2013-02-18|1139.70
#2013-02-19|1139.29
#2013-02-20|1117.88
#2013-02-21|1096.78
#2013-02-22|1104.26
#2013-02-25|1080.52
#2013-02-26|1089.19
#2013-02-27|1114.21
#2013-02-28|1108.14
#2013-03-01|1109.68
#2013-03-04|1112.98
#2013-03-05|1124.02
#2013-03-06|1132.08
#2013-03-07|1136.77
#2013-03-08|1151.97
#2013-03-11|1166.27
#2013-03-12|1167.82
#2013-03-13|1169.96
#2013-03-14|1175.35
#2013-03-15|1175.65
#2013-03-18|1163.97
#2013-03-19|1158.67
#2013-03-20|1176.79
#2013-03-21|1163.93
#2013-03-22|1158.25
#2013-03-25|1155.06
#2013-03-26|1165.37
#2013-03-27|1164.50
#2013-03-28|1161.90
#2013-03-29|1161.90
#2013-04-01|1148.68
#2013-04-02|1148.84
#2013-04-03|1128.52
#2013-04-04|1126.72
#2013-04-05|1114.37
#2013-04-08|1126.70
#2013-04-09|1128.74
#2013-04-10|1152.42
#2013-04-11|1173.70
#2013-04-12|1170.80
#2013-04-15|1127.94
#2013-04-16|1146.45
#2013-04-17|1125.25
#2013-04-18|1112.96
#2013-04-19|1127.36
#2013-04-22|1135.86
#2013-04-23|1154.92
#2013-04-24|1167.45
#2013-04-25|1192.05
#2013-04-26|1194.92
#2013-04-29|1203.02
#2013-04-30|1208.15
#2013-05-01|1187.75
#2013-05-02|1198.67
#2013-05-03|1224.74
#2013-05-06|1238.12
#2013-05-07|1250.91
#2013-05-08|1255.47
#2013-05-09|1258.95
#2013-05-10|1264.54
#2013-05-13|1264.36
#2013-05-14|1280.37
#2013-05-15|1295.37
#2013-05-16|1293.58
#2013-05-17|1327.75
#2013-05-20|1327.44
#2013-05-21|1323.81
#2013-05-22|1313.67
#2013-05-23|1306.45
#2013-05-24|1302.75
#2013-05-27|1302.38
#2013-05-28|1336.89
#2013-05-29|1338.47
#2013-05-30|1353.18
#2013-05-31|1331.16
#2013-06-03|1336.54
#2013-06-04|1333.40
#2013-06-05|1305.46
#2013-06-06|1317.22
#2013-06-07|1343.10
#2013-06-10|1341.51
#2013-06-11|1324.25
#2013-06-12|1319.75
#2013-06-13|1348.94
#2013-06-14|1339.75
#2013-06-17|1345.53
#2013-06-18|1356.42
#2013-06-19|1338.53
#2013-06-20|1295.74
#2013-06-21|1293.62
#2013-06-24|1271.13
#2013-06-25|1293.91
#2013-06-26|1315.84
#2013-06-27|1339.79
#2013-06-28|1339.08
#2013-07-01|1361.07
#2013-07-02|1371.66
#2013-07-03|1374.23
#2013-07-04|1375.18
#2013-07-05|1395.69
#2013-07-08|1402.08
#2013-07-09|1406.89
#2013-07-10|1405.24
#2013-07-11|1427.74
#2013-07-12|1439.54
#2013-07-15|1437.39
#2013-07-16|1405.47
#2013-07-17|1422.86
#2013-07-18|1445.31
#2013-07-19|1443.14
#2013-07-22|1453.59
#2013-07-23|1449.27
#2013-07-24|1461.80
#2013-07-25|1456.42
#2013-07-26|1454.99
#2013-07-29|1460.17
#2013-07-30|1466.07
#2013-07-31|1460.02
#2013-08-01|1490.28
#2013-08-02|1504.61
#2013-08-05|1496.74
#2013-08-06|1478.39
#2013-08-07|1457.12
#2013-08-08|1489.64
#2013-08-09|1495.75
#2013-08-12|1498.34
#2013-08-13|1502.33
#2013-08-14|1491.21
#2013-08-15|1456.95
#2013-08-16|1455.87
#2013-08-19|1447.33
#2013-08-20|1463.68
#2013-08-21|1454.94
#2013-08-22|1478.66
#2013-08-23|1485.11
#2013-08-26|1481.39
#2013-08-27|1440.91
#2013-08-28|1448.96
#2013-08-29|1472.16
#2013-08-30|1457.03
#2013-09-02|1457.10
#2013-09-03|1467.49
#2013-09-04|1504.51
#2013-09-05|1521.04
#2013-09-06|1509.92
#2013-09-09|1525.49
#2013-09-10|1547.90
#2013-09-11|1542.84
#2013-09-12|1531.68
#2013-09-13|1532.93
#2013-09-16|1542.30
#2013-09-17|1551.12
#2013-09-18|1563.95
#2013-09-19|1571.50
#2013-09-20|1558.86
#2013-09-23|1552.32
#2013-09-24|1562.38
#2013-09-25|1560.43
#2013-09-26|1563.51
#2013-09-27|1552.29
#2013-09-30|1541.75
#2013-10-01|1557.60
#2013-10-02|1552.15
#2013-10-03|1530.33
#2013-10-04|1549.01
#2013-10-07|1527.02
#2013-10-08|1491.33
#2013-10-09|1493.66
#2013-10-10|1528.98
#2013-10-11|1546.13
#2013-10-14|1549.90
#2013-10-15|1536.37
#2013-10-16|1556.07
#2013-10-17|1567.61
#2013-10-18|1578.32
#2013-10-21|1565.85
#2013-10-22|1572.51
#2013-10-23|1560.03
#2013-10-24|1577.63
#2013-10-25|1572.20
#2013-10-28|1566.05
#2013-10-29|1572.58
#2013-10-30|1565.40
#2013-10-31|1565.62
#2013-11-01|1560.48
#2013-11-04|1578.25
#2013-11-05|1577.13
#2013-11-06|1559.17
#2013-11-07|1524.59
#2013-11-08|1547.73
#2013-11-11|1553.33
#2013-11-12|1544.80
#2013-11-13|1575.17
#2013-11-14|1580.96
#2013-11-15|1590.05
#2013-11-18|1575.77
#2013-11-19|1561.68
#2013-11-20|1556.72
#2013-11-21|1582.17
#2013-11-22|1578.96
#2013-11-25|1574.80
#2013-11-26|1571.99
#2013-11-27|1592.25
#2013-11-28|1592.58
#2013-11-29|1594.79
#2013-12-02|1587.52
#2013-12-03|1576.04
#2013-12-04|1575.60
#2013-12-05|1582.10
#2013-12-06|1597.55
#2013-12-09|1604.60
#2013-12-10|1603.60
#2013-12-11|1580.87
#2013-12-12|1584.10
#2013-12-13|1593.52
#2013-12-16|1615.97
#2013-12-17|1619.65
#2013-12-18|1594.02
#2013-12-19|1563.57
#2013-12-20|1572.72
#2013-12-23|1579.38
#2013-12-24|1587.86
#2013-12-25|1587.86
#2013-12-26|1595.68
#2013-12-27|1587.25
#2013-12-30|1588.28
#2013-12-31|1597.50
#2014-01-01|1597.50
#2014-01-02|1585.85
#2014-01-03|1577.18
#2014-01-06|1578.60
#2014-01-07|1585.35
#2014-01-08|1597.09
#2014-01-09|1601.10
#2014-01-10|1611.71
#2014-01-13|1594.08
#2014-01-14|1628.73
#2014-01-15|1627.03
#2014-01-16|1632.10
#2014-01-17|1619.53
#2014-01-20|1618.12
#2014-01-21|1616.92
#2014-01-22|1630.43
#2014-01-23|1608.19
#2014-01-24|1557.78
#2014-01-27|1546.05
#2014-01-28|1555.96
#2014-01-29|1529.40
#2014-01-30|1545.25
#2014-01-31|1523.14
#2014-02-03|1476.88
#2014-02-04|1496.20
#2014-02-05|1484.49
#2014-02-06|1510.58
#2014-02-07|1535.36
#2014-02-10|1525.77
#2014-02-11|1541.38
#2014-02-12|1554.47
#2014-02-13|1571.42
#2014-02-14|1586.13
#2014-02-17|1586.20
#2014-02-18|1597.21
#2014-02-19|1586.16
#2014-02-20|1608.47
#2014-02-21|1609.53
#2014-02-24|1614.86
#2014-02-25|1622.02
#2014-02-26|1634.61
#2014-02-27|1637.23
#2014-02-28|1634.94
#2014-03-03|1630.95
#2014-03-04|1660.36
#2014-03-05|1667.39
#2014-03-06|1671.02
#2014-03-07|1669.04
#2014-03-10|1656.26
#2014-03-11|1625.88
#2014-03-12|1627.65
#2014-03-13|1599.50
#2014-03-14|1596.80
#2014-03-17|1613.11
#2014-03-18|1634.06
#2014-03-19|1625.26
#2014-03-20|1630.68
#2014-03-21|1623.18
#2014-03-24|1602.99
#2014-03-25|1593.89
#2014-03-26|1582.98
#2014-03-27|1579.44
#2014-03-28|1600.26
#2014-03-31|1615.16
#2014-04-01|1654.35
#2014-04-02|1674.00
#2014-04-03|1668.67
#2014-04-04|1636.98
#2014-04-07|1601.83
#2014-04-08|1622.43
#2014-04-09|1628.92
#2014-04-10|1594.52
#2014-04-11|1571.77
#2014-04-14|1579.96
#2014-04-15|1588.90
#2014-04-16|1617.40
#2014-04-17|1620.06
#2014-04-18|1619.68
#2014-04-21|1631.33
#2014-04-22|1656.40
#2014-04-23|1643.93
#2014-04-24|1648.26
#2014-04-25|1607.69
#2014-04-28|1606.58
#2014-04-29|1617.86
#2014-04-30|1633.19
#2014-05-01|1631.13
#2014-05-02|1636.44
#2014-05-05|1630.53
#2014-05-06|1609.47
#2014-05-07|1608.61
#2014-05-08|1603.38
#2014-05-09|1596.80
#2014-05-12|1623.50
#2014-05-13|1628.86
#2014-05-14|1618.39
#2014-05-15|1602.85
#2014-05-16|1605.61
#2014-05-19|1624.48
#2014-05-20|1604.46
#2014-05-21|1627.00
#2014-05-22|1631.33
#2014-05-23|1646.81
#2014-05-26|1646.69
#2014-05-27|1662.46
#2014-05-28|1666.20
#2014-05-29|1669.24
#2014-05-30|1665.34
#2014-06-02|1668.58
#2014-06-03|1677.77
#2014-06-04|1700.17
#2014-06-05|1704.29
#2014-06-06|1729.00
#2014-06-09|1723.95
#2014-06-10|1719.16
#2014-06-11|1712.92
#2014-06-12|1685.49
#2014-06-13|1691.95
#2014-06-16|1708.66
#2014-06-17|1721.24
#2014-06-18|1725.41
#2014-06-19|1723.98
#2014-06-20|1726.75
#2014-06-23|1736.26
#2014-06-24|1725.10
#2014-06-25|1741.47
#2014-06-26|1738.68
#2014-06-27|1745.37
#2014-06-30|1743.43
#2014-07-01|1761.79
#2014-07-02|1756.69
#2014-07-03|1768.11
#2014-07-04|1768.42
#2014-07-07|1757.82
#2014-07-08|1745.12
#2014-07-09|1764.37
#2014-07-10|1752.92
#2014-07-11|1762.98
#2014-07-14|1772.29
#2014-07-15|1760.23
#2014-07-16|1761.90
#2014-07-17|1747.01
#2014-07-18|1757.67
#2014-07-21|1754.96
#2014-07-22|1757.71
#2014-07-23|1757.11
#2014-07-24|1744.14
#2014-07-25|1734.82
#2014-07-28|1729.08
#2014-07-29|1716.85
#2014-07-30|1710.50
#2014-07-31|1676.91
#2014-08-01|1667.04
#2014-08-04|1686.82
#2014-08-05|1677.73
#2014-08-06|1684.84
#2014-08-07|1674.62
#2014-08-08|1701.99
#2014-08-11|1712.11
#2014-08-12|1708.28
#2014-08-13|1717.52
#2014-08-14|1722.95
#2014-08-15|1716.57
#2014-08-18|1732.82
#2014-08-19|1736.55
#2014-08-20|1742.99
#2014-08-21|1737.83
#2014-08-22|1727.96
#2014-08-25|1739.15
#2014-08-26|1735.46
#2014-08-27|1741.13
#2014-08-28|1743.29
#2014-08-29|1751.44
#2014-09-01|1751.16
#2014-09-02|1765.06
#2014-09-03|1759.09
#2014-09-04|1760.18
#2014-09-05|1751.28
#2014-09-08|1734.35
#2014-09-09|1717.26
#2014-09-10|1719.55
#2014-09-11|1725.24
#2014-09-12|1713.14
#2014-09-15|1687.62
#2014-09-16|1691.61
#2014-09-17|1692.37
#2014-09-18|1698.49
#2014-09-19|1684.06
#2014-09-22|1659.75
#2014-09-23|1648.69
#2014-09-24|1659.33
#2014-09-25|1634.33
#2014-09-26|1642.04
#2014-09-29|1593.12
#2014-09-30|1564.81
#2014-10-01|1560.57
#2014-10-02|1581.17
#2014-10-03|1594.67
#2014-10-06|1592.66
#2014-10-07|1549.22
#2014-10-08|1564.47
#2014-10-09|1521.68
#2014-10-10|1489.08
#2014-10-13|1460.15
#2014-10-14|1472.67
#2014-10-15|1461.76
#2014-10-16|1488.06
#2014-10-17|1502.05
#2014-10-20|1507.75
#2014-10-21|1544.34
#2014-10-22|1537.50
#2014-10-23|1558.44
#2014-10-24|1547.58
#2014-10-27|1535.07
#2014-10-28|1582.05
#2014-10-29|1572.91
#2014-10-30|1573.74
#2014-10-31|1606.62
#2014-11-03|1605.20
#2014-11-04|1591.01
#2014-11-05|1606.85
#2014-11-06|1637.86
#2014-11-07|1631.04
#2014-11-10|1628.69
#2014-11-11|1641.33
#2014-11-12|1649.06
#2014-11-13|1658.31
#2014-11-14|1668.38
#2014-11-17|1680.92
#2014-11-18|1690.95
#2014-11-19|1682.12
#2014-11-20|1687.51
#2014-11-21|1685.16
#2014-11-24|1697.58
#2014-11-25|1696.78
#2014-11-26|1692.29
#2014-11-27|1694.01
#2014-11-28|1707.60
#2014-12-01|1689.40
#2014-12-02|1703.50
#2014-12-03|1724.52
#2014-12-04|1710.02
#2014-12-05|1711.42
#2014-12-08|1674.00
#2014-12-09|1678.23
#2014-12-10|1639.96
#2014-12-11|1646.03
#2014-12-12|1613.97
#2014-12-15|1591.97
#2014-12-16|1571.82
#2014-12-17|1602.71
#2014-12-18|1640.76
#2014-12-19|1666.25
#2014-12-22|1680.31
#2014-12-23|1694.07
#2014-12-24|1690.99
#2014-12-25|1690.99
#2014-12-26|1703.30
#2014-12-29|1717.14
#2014-12-30|1711.75
#2014-12-31|1705.92
#2015-01-01|1705.92
#2015-01-02|1696.68
#2015-01-05|1650.30
#2015-01-06|1637.61
#2015-01-07|1669.57
#2015-01-08|1696.56
#2015-01-09|1669.62
#2015-01-12|1654.43
#2015-01-13|1641.92
#2015-01-14|1607.42
#2015-01-15|1576.50
#2015-01-16|1593.62
#2015-01-19|1595.69
#2015-01-20|1600.50
#2015-01-21|1610.84
#2015-01-22|1637.84
#2015-01-23|1628.61
#2015-01-26|1637.18
#2015-01-27|1617.22
#2015-01-28|1587.60
#2015-01-29|1617.05
#2015-01-30|1594.54
#2015-02-02|1630.70
#2015-02-03|1674.39
#2015-02-04|1690.03
#2015-02-05|1698.48
#2015-02-06|1702.19
#2015-02-09|1699.54
#2015-02-10|1718.78
#2015-02-11|1717.05
#2015-02-12|1729.70
#2015-02-13|1729.37
#2015-02-16|1729.02
#2015-02-17|1727.96
#2015-02-18|1732.70
#2015-02-19|1745.65
#2015-02-20|1756.82
#2015-02-23|1745.86
#2015-02-24|1743.42
#2015-02-25|1766.66
#2015-02-26|1754.67
#2015-02-27|1744.77
#2015-03-02|1765.80
#2015-03-03|1753.27
#2015-03-04|1737.45
#2015-03-05|1735.30
#2015-03-06|1708.52
#2015-03-09|1722.09
#2015-03-10|1698.88
#2015-03-11|1698.60
#2015-03-12|1724.91
#2015-03-13|1709.40
#2015-03-16|1737.77
#2015-03-17|1728.14
#2015-03-18|1746.62
#2015-03-19|1738.17
#2015-03-20|1753.97
#2015-03-23|1755.22
#2015-03-24|1746.55
#2015-03-25|1711.85
#2015-03-26|1707.22
#2015-03-27|1707.15
#2015-03-30|1732.32
#2015-03-31|1734.07
#2015-04-01|1712.32
#2015-04-02|1725.03
#2015-04-03|1726.18
#2015-04-06|1741.68
#2015-04-07|1724.46
#2015-04-08|1739.67
#2015-04-09|1741.59
#2015-04-10|1744.70
#2015-04-13|1731.81
#2015-04-14|1733.10
#2015-04-15|1742.26
#2015-04-16|1741.90
#2015-04-17|1729.01
#2015-04-20|1745.80
#2015-04-21|1739.13
#2015-04-22|1749.15
#2015-04-23|1738.84
#2015-04-24|1732.19
#2015-04-27|1742.22
#2015-04-28|1741.37
#2015-04-29|1738.95
#2015-04-30|1714.60
#2015-05-01|1725.59
#2015-05-04|1732.87
#2015-05-05|1717.12
#2015-05-06|1714.17
#2015-05-07|1729.51
#2015-05-08|1748.88
#2015-05-11|1750.49
#2015-05-12|1743.02
#2015-05-13|1741.01
#2015-05-14|1741.93
#2015-05-15|1752.06
#2015-05-18|1757.22
#2015-05-19|1753.05
#2015-05-20|1750.24
#2015-05-21|1771.68
#2015-05-22|1767.70
#2015-05-25|1765.76
#2015-05-26|1753.83
#2015-05-27|1768.25
#2015-05-28|1774.75
#2015-05-29|1757.27
#2015-06-01|1773.04
#2015-06-02|1770.72
#2015-06-03|1773.88
#2015-06-04|1756.51
#2015-06-05|1744.91
#2015-06-08|1745.48
#2015-06-09|1750.65
#2015-06-10|1771.87
#2015-06-11|1772.48
#2015-06-12|1767.67
#2015-06-15|1750.91
#2015-06-16|1754.83
#2015-06-17|1763.89
#2015-06-18|1779.73
#2015-06-19|1773.54
#2015-06-22|1777.94
#2015-06-23|1788.90
#2015-06-24|1773.87
#2015-06-25|1769.10
#2015-06-26|1764.85
#2015-06-29|1713.56
#2015-06-30|1718.99
#2015-07-01|1721.60
#2015-07-02|1725.37
#2015-07-03|1724.39
#2015-07-06|1718.75
#2015-07-07|1714.69
#2015-07-08|1647.63
#2015-07-09|1645.38
#2015-07-10|1661.24
#2015-07-13|1684.55
#2015-07-14|1692.51
#2015-07-15|1677.98
#2015-07-16|1653.09
#2015-07-17|1661.98
#2015-07-20|1658.30
#2015-07-21|1648.14
#2015-07-22|1640.43
#2015-07-23|1654.65
#2015-07-24|1626.62
#2015-07-27|1616.97
#2015-07-28|1643.64
#2015-07-29|1674.81
#2015-07-30|1671.82
#2015-07-31|1663.95
#2015-08-03|1662.81
#2015-08-04|1666.08
#2015-08-05|1673.00
#2015-08-06|1655.76
#2015-08-07|1656.00
#2015-08-10|1676.70
#2015-08-11|1635.44
#2015-08-12|1627.42
#2015-08-13|1633.76
#2015-08-14|1645.41
#2015-08-17|1655.97
#2015-08-18|1662.45
#2015-08-19|1646.79
#2015-08-20|1599.98
#2015-08-21|1541.36
#2015-08-24|1477.61
#2015-08-25|1458.05
#2015-08-26|1495.28
#2015-08-27|1537.41
#2015-08-28|1552.08
#2015-08-31|1554.75
#2015-09-01|1512.29
#2015-09-02|1536.74
#2015-09-03|1540.67
#2015-09-04|1518.79
#2015-09-07|1518.40
#2015-09-08|1553.97
#2015-09-09|1547.17
#2015-09-10|1555.88
#2015-09-11|1558.46
#2015-09-14|1562.88
#2015-09-15|1590.43
#2015-09-16|1622.39
#2015-09-17|1619.42
#2015-09-18|1584.45
#2015-09-21|1588.95
#2015-09-22|1545.45
#2015-09-23|1532.69
#2015-09-24|1529.64
#2015-09-25|1527.65
#2015-09-28|1489.06
#2015-09-29|1500.19
#2015-09-30|1541.01
#2015-10-01|1544.99
#2015-10-02|1572.76
#2015-10-05|1595.43
#2015-10-06|1595.00
#2015-10-07|1623.06
#2015-10-08|1636.16
#2015-10-09|1632.46
#2015-10-12|1627.85
#2015-10-13|1618.47
#2015-10-14|1619.19
#2015-10-15|1633.63
#2015-10-16|1634.44
#2015-10-19|1639.20
#2015-10-20|1632.82
#2015-10-21|1642.29
#2015-10-22|1659.34
#2015-10-23|1676.10
#2015-10-26|1680.78
#2015-10-27|1641.36
#2015-10-28|1668.55
#2015-10-29|1643.99
#2015-10-30|1654.73
#2015-11-02|1670.84
#2015-11-03|1668.37
#2015-11-04|1670.22
#2015-11-05|1655.96
#2015-11-06|1657.18
#2015-11-09|1641.83
#2015-11-10|1634.77
#2015-11-11|1633.47
#2015-11-12|1603.74
#2015-11-13|1573.52
#2015-11-16|1599.73
#2015-11-17|1602.58
#2015-11-18|1643.98
#2015-11-19|1647.25
#2015-11-20|1655.12
#2015-11-23|1647.29
#2015-11-24|1649.86
#2015-11-25|1660.32
#2015-11-26|1660.88
#2015-11-27|1662.94
#2015-11-30|1658.72
#2015-12-01|1669.37
#2015-12-02|1635.19
#2015-12-03|1613.53
#2015-12-04|1636.41
#2015-12-07|1622.05
#2015-12-08|1601.38
#2015-12-09|1588.06
#2015-12-10|1594.60
#2015-12-11|1551.33
#2015-12-14|1546.29
#2015-12-15|1560.48
#2015-12-16|1599.70
#2015-12-17|1562.10
#2015-12-18|1543.86
#2015-12-21|1550.84
#2015-12-22|1574.51
#2015-12-23|1599.42
#2015-12-24|1595.14
#2015-12-25|1595.14
#2015-12-28|1587.25
#2015-12-29|1601.28
#2015-12-30|1592.21
#2015-12-31|1576.41
#2016-01-01|1576.41
#2016-01-04|1546.01
#2016-01-05|1519.95
#2016-01-06|1469.31
#2016-01-07|1418.30
#2016-01-08|1396.37
#2016-01-11|1409.18
#2016-01-12|1417.28
#2016-01-13|1372.39
#2016-01-14|1374.21
#2016-01-15|1346.28
#2016-01-18|1345.45
#2016-01-19|1343.50
#2016-01-20|1338.35
#2016-01-21|1347.09
#2016-01-22|1358.18
#2016-01-25|1330.37
#2016-01-26|1355.86
#2016-01-27|1339.36
#2016-01-28|1332.33
#2016-01-29|1363.21
#2016-02-01|1372.71
#2016-02-02|1333.03
#2016-02-03|1315.79
#2016-02-04|1328.78
#2016-02-05|1306.67
#2016-02-08|1290.63
#2016-02-09|1283.13
#2016-02-10|1283.12
#2016-02-11|1269.00
#2016-02-12|1306.06
#2016-02-15|1306.55
#2016-02-16|1340.66
#2016-02-17|1382.33
#2016-02-18|1371.80
#2016-02-19|1358.70
#2016-02-22|1398.25
#2016-02-23|1382.01
#2016-02-24|1370.09
#2016-02-25|1401.64
#2016-02-26|1418.92
#2016-02-29|1415.70
#2016-03-01|1453.26
#2016-03-02|1463.74
#2016-03-03|1495.92
#2016-03-04|1507.15
#2016-03-07|1516.27
#2016-03-08|1480.49
#2016-03-09|1493.62
#2016-03-10|1486.46
#2016-03-11|1517.32
#2016-03-14|1516.93
#2016-03-15|1514.10
#2016-03-16|1540.53
#2016-03-17|1556.14
#2016-03-18|1566.39
#2016-03-21|1570.81
#2016-03-22|1561.56
#2016-03-23|1529.69
#2016-03-24|1522.25
#2016-03-25|1522.25
#2016-03-28|1527.36
#2016-03-29|1542.74
#2016-03-30|1548.35
#2016-03-31|1563.62
#2016-04-01|1537.27
#2016-04-04|1513.23
#2016-04-05|1510.08
#2016-04-06|1519.14
#2016-04-07|1486.93
#2016-04-08|1486.52
#2016-04-11|1493.59
#2016-04-12|1503.52
#2016-04-13|1548.34
#2016-04-14|1547.19
#2016-04-15|1541.42
#2016-04-18|1561.13
#2016-04-19|1571.68
#2016-04-20|1586.46
#2016-04-21|1588.24
#2016-04-22|1587.12
#2016-04-25|1581.99
#2016-04-26|1606.28
#2016-04-27|1594.88
#2016-04-28|1591.71
#2016-04-29|1557.43
#2016-05-02|1562.44
#2016-05-03|1539.06
#2016-05-04|1509.35
#2016-05-05|1501.18
#2016-05-06|1515.36
#2016-05-09|1505.24
#2016-05-10|1522.90
#2016-05-11|1507.11
#2016-05-12|1507.18
#2016-05-13|1488.60
#2016-05-16|1497.38
#2016-05-17|1482.76
#2016-05-18|1487.51
#2016-05-19|1471.53
#2016-05-20|1486.08
#2016-05-23|1478.97
#2016-05-24|1502.29
#2016-05-25|1524.98
#2016-05-26|1521.99
#2016-05-27|1528.69
#2016-05-30|1528.59
#2016-05-31|1531.98
#2016-06-01|1502.16
#2016-06-02|1509.98
#2016-06-03|1491.36
#2016-06-06|1503.47
#2016-06-07|1526.97
#2016-06-08|1528.97
#2016-06-09|1515.18
#2016-06-10|1488.11
#2016-06-13|1472.14
#2016-06-14|1459.70
#2016-06-15|1471.25
#2016-06-16|1476.47
#2016-06-17|1487.63
#2016-06-20|1509.79
#2016-06-21|1492.99
#2016-06-22|1474.88
#2016-06-23|1499.70
#2016-06-24|1406.12
#2016-06-27|1356.21
#2016-06-28|1377.21
#2016-06-29|1407.22
#2016-06-30|1416.25
#2016-07-01|1445.31
#2016-07-04|1446.59
#2016-07-05|1402.78
#2016-07-06|1412.39
#2016-07-07|1426.76
#2016-07-08|1464.08
#2016-07-11|1487.00
#2016-07-12|1505.82
#2016-07-13|1503.19
#2016-07-14|1511.42
#2016-07-15|1508.11
#2016-07-18|1518.07
#2016-07-19|1515.06
#2016-07-20|1530.21
#2016-07-21|1542.97
#2016-07-22|1546.04
#2016-07-25|1551.62
#2016-07-26|1566.47
#2016-07-27|1571.02
#2016-07-28|1516.90
#2016-07-29|1535.57
#2016-08-01|1522.13
#2016-08-02|1477.42
#2016-08-03|1491.75
#2016-08-04|1498.58
#2016-08-05|1518.43
#2016-08-08|1518.48
#2016-08-09|1525.51
#2016-08-10|1524.32
#2016-08-11|1538.47
#2016-08-12|1534.10
#2016-08-15|1548.64
#2016-08-16|1536.26
#2016-08-17|1539.38
#2016-08-18|1535.85
#2016-08-19|1544.44
#2016-08-22|1541.18
#2016-08-23|1551.00
#2016-08-24|1542.48
#2016-08-25|1541.34
#2016-08-26|1537.24
#2016-08-29|1541.82
#2016-08-30|1540.18
#2016-08-31|1543.13
#2016-09-01|1529.30
#2016-09-02|1540.54
#2016-09-05|1541.50
#2016-09-06|1550.88
#2016-09-07|1553.75
#2016-09-08|1543.91
#2016-09-09|1498.17
#2016-09-12|1530.40
#2016-09-13|1507.60
#2016-09-14|1498.17
#2016-09-15|1515.17
#2016-09-16|1515.48
#2016-09-19|1526.23
#2016-09-20|1518.85
#2016-09-21|1535.21
#2016-09-22|1554.95
#2016-09-23|1546.18
#2016-09-26|1531.59
#2016-09-27|1527.75
#2016-09-28|1542.75
#2016-09-29|1525.18
#2016-09-30|1544.14
#2016-10-03|1550.44
#2016-10-04|1548.07
#2016-10-05|1569.48
#2016-10-06|1553.53
#2016-10-07|1540.83
#2016-10-10|1539.88
#2016-10-11|1525.99
#2016-10-12|1525.08
#2016-10-13|1511.46
#2016-10-14|1511.05
#2016-10-17|1501.31
#2016-10-18|1498.14
#2016-10-19|1515.16
#2016-10-20|1503.78
#2016-10-21|1508.20
#2016-10-24|1532.56
#2016-10-25|1501.70
#2016-10-26|1511.66
#2016-10-27|1496.09
#2016-10-28|1489.63
#2016-10-31|1500.21
#2016-11-01|1478.29
#2016-11-02|1464.21
#2016-11-03|1450.85
#2016-11-04|1453.15
#2016-11-07|1481.46
#2016-11-08|1478.19
#2016-11-09|1463.68
#2016-11-10|1503.54
#2016-11-11|1531.35
#2016-11-14|1519.31
#2016-11-15|1530.33
#2016-11-16|1530.04
#2016-11-17|1534.46
#2016-11-18|1522.91
#2016-11-21|1529.73
#2016-11-22|1554.55
#2016-11-23|1557.02
#2016-11-24|1556.94
#2016-11-25|1570.46
#2016-11-28|1556.84
#2016-11-29|1556.33
#2016-11-30|1558.36
#2016-12-01|1600.34
#2016-12-02|1574.91
#2016-12-05|1594.05
#2016-12-06|1608.73
#2016-12-07|1668.99
#2016-12-08|1672.82
#2016-12-09|1693.90
#2016-12-12|1670.84
#2016-12-13|1678.57
#2016-12-14|1640.84
#2016-12-15|1645.65
#2016-12-16|1649.80
#2016-12-19|1651.22
#2016-12-20|1665.16
#2016-12-21|1657.86
#2016-12-22|1628.69
#2016-12-23|1636.70
#2016-12-26|1636.70
#2016-12-27|1642.36
#2016-12-28|1623.93
#2016-12-29|1620.65
#2016-12-30|1610.58
#2017-01-02|1610.58
#2017-01-03|1638.58
#2017-01-04|1696.85
#2017-01-05|1673.37
#2017-01-06|1669.88
#2017-01-09|1658.90
#2017-01-10|1691.99
#2017-01-11|1689.87
#2017-01-12|1679.26
#2017-01-13|1687.73
#2017-01-16|1682.60
#2017-01-17|1677.05
#2017-01-18|1680.71
#2017-01-19|1678.16
#2017-01-20|1676.40
#2017-01-23|1668.48
#2017-01-24|1697.36
#2017-01-25|1726.94
#2017-01-26|1698.81
#2017-01-27|1690.40
#2017-01-30|1676.38
#2017-01-31|1683.94
#2017-02-01|1676.76
#2017-02-02|1669.08
#2017-02-03|1687.26
#2017-02-06|1693.04
#2017-02-07|1665.04
#2017-02-08|1670.29
#2017-02-09|1683.13
#2017-02-10|1696.63
#2017-02-13|1716.88
#2017-02-14|1740.80
#2017-02-15|1740.41
#2017-02-16|1724.21
#2017-02-17|1735.58
#2017-02-20|1735.77
#2017-02-21|1751.87
#2017-02-22|1749.19
#2017-02-23|1719.35
#2017-02-24|1704.36
#2017-02-27|1712.16
#2017-02-28|1697.35
#2017-03-01|1723.77
#2017-03-02|1725.44
#2017-03-03|1729.78
#2017-03-06|1712.34
#2017-03-07|1701.78
#2017-03-08|1706.34
#2017-03-09|1694.05
#2017-03-10|1699.77
#2017-03-13|1712.04
#2017-03-14|1725.50
#2017-03-15|1738.07
#2017-03-16|1745.09
#2017-03-17|1725.12
#2017-03-20|1710.38
#2017-03-21|1652.74
#2017-03-22|1656.88
#2017-03-23|1651.03
#2017-03-24|1657.40
#2017-03-27|1661.40
#2017-03-28|1688.33
#2017-03-29|1687.66
#2017-03-30|1690.03
#2017-03-31|1685.94
#2017-04-03|1663.77
#2017-04-04|1652.15
#2017-04-05|1632.69
#2017-04-06|1640.86
#2017-04-07|1636.92
#2017-04-10|1649.21
#2017-04-11|1651.40
#2017-04-12|1631.97
#2017-04-13|1620.79
#2017-04-14|1620.79
#2017-04-17|1637.88
#2017-04-18|1629.30
#2017-04-19|1643.69
#2017-04-20|1667.27
#2017-04-21|1654.15
#2017-04-24|1672.37
#2017-04-25|1682.95
#2017-04-26|1688.18
#2017-04-27|1692.19
#2017-04-28|1695.06
#2017-05-01|1694.24
#2017-05-02|1656.60
#2017-05-03|1657.76
#2017-05-04|1645.99
#2017-05-05|1668.91
#2017-05-08|1670.41
#2017-05-09|1689.51
#2017-05-10|1688.29
#2017-05-11|1686.54
#2017-05-12|1676.24
#2017-05-15|1677.21
#2017-05-16|1671.01
#2017-05-17|1625.19
#2017-05-18|1632.09
#2017-05-19|1640.59
#2017-05-22|1654.20
#2017-05-23|1647.87
#2017-05-24|1649.30
#2017-05-25|1646.19
#2017-05-26|1666.52
#2017-05-29|1665.75
#2017-05-30|1682.47
#2017-05-31|1692.98
#2017-06-01|1728.07
#2017-06-02|1726.12
#2017-06-05|1726.22
#2017-06-06|1719.77
#2017-06-07|1728.66
#2017-06-08|1725.02
#2017-06-09|1723.68
#2017-06-12|1736.08
#2017-06-13|1751.46
#2017-06-14|1746.89
#2017-06-15|1743.67
#2017-06-16|1718.14
#2017-06-19|1723.54
#2017-06-20|1712.94
#2017-06-21|1713.01
#2017-06-22|1721.57
#2017-06-23|1722.33
#2017-06-26|1734.80
#2017-06-27|1709.33
#2017-06-28|1729.84
#2017-06-29|1728.78
#2017-06-30|1739.46
#2017-07-03|1757.11
#2017-07-04|1757.59
#2017-07-05|1717.00
#2017-07-06|1688.73
#2017-07-07|1702.98
#2017-07-10|1714.96
#2017-07-11|1728.90
#2017-07-12|1732.54
#2017-07-13|1740.73
#2017-07-14|1753.04
#2017-07-17|1752.87
#2017-07-18|1753.01
#2017-07-19|1759.78
#2017-07-20|1764.57
#2017-07-21|1742.28
#2017-07-24|1737.31
#2017-07-25|1740.36
#2017-07-26|1739.21
#2017-07-27|1748.96
#2017-07-28|1734.29
#2017-07-31|1726.07
#2017-08-01|1695.89
#2017-08-02|1699.32
#2017-08-03|1706.56
#2017-08-04|1727.32
#2017-08-07|1727.05
#2017-08-08|1737.70
#2017-08-09|1731.87
#2017-08-10|1701.51
#2017-08-11|1700.82
#2017-08-14|1721.61
#2017-08-15|1712.18
#2017-08-16|1719.03
#2017-08-17|1689.71
#2017-08-18|1679.21
#2017-08-21|1677.45
#2017-08-22|1693.78
#2017-08-23|1703.00
#2017-08-24|1706.66
#2017-08-25|1708.83
#2017-08-28|1701.20
#2017-08-29|1701.63
#2017-08-30|1719.00
#2017-08-31|1742.67
#2017-09-01|1771.23
#2017-09-04|1770.75
#2017-09-05|1757.19
#2017-09-06|1767.94
#2017-09-07|1760.86
#2017-09-08|1759.00
#2017-09-11|1787.04
#2017-09-12|1807.87
#2017-09-13|1816.70
#2017-09-14|1839.37
#2017-09-15|1849.98
#2017-09-18|1853.65
#2017-09-19|1849.09
#2017-09-20|1856.41
#2017-09-21|1854.79
#2017-09-22|1858.81
#2017-09-25|1875.51
#2017-09-26|1879.61
#2017-09-27|1884.24
#2017-09-28|1881.38
#2017-09-29|1881.83
#2017-10-02|1913.28
#2017-10-03|1938.01
#2017-10-04|1949.15
#2017-10-05|1945.25
#2017-10-06|1953.89
#2017-10-09|1945.37
#2017-10-10|1960.47
#2017-10-11|1959.70
#2017-10-12|1944.19
#2017-10-13|1954.90
#2017-10-16|1951.28
#2017-10-17|1952.74
#2017-10-18|1964.20
#2017-10-19|1953.78
#2017-10-20|1952.64
#2017-10-23|1933.74
#2017-10-24|1957.48
#2017-10-25|1922.13
#2017-10-26|1939.82
#2017-10-27|1910.01
#2017-10-30|1889.32
#2017-10-31|1907.26
#2017-11-01|1904.70
#2017-11-02|1888.18
#2017-11-03|1883.44
#2017-11-06|1869.71
#2017-11-07|1858.28
#2017-11-08|1851.32
#2017-11-09|1845.89
#2017-11-10|1852.83
#2017-11-13|1873.57
#2017-11-14|1858.38
#2017-11-15|1855.67
#2017-11-16|1874.09
#2017-11-17|1881.24
#2017-11-20|1897.26
#2017-11-21|1907.13
#2017-11-22|1896.94
#2017-11-23|1895.86
#2017-11-24|1901.96
#2017-11-27|1901.96
#2017-11-28|1930.22
#2017-11-29|1928.32
#2017-11-30|1929.33
#2017-12-01|1920.83
#2017-12-04|1919.50
#2017-12-05|1907.62
#2017-12-06|1898.23
#2017-12-07|1908.99
#2017-12-08|1920.27
#2017-12-11|1922.36
#2017-12-12|1932.80
#2017-12-13|1924.42
#2017-12-14|1899.48
#2017-12-15|1919.34
#2017-12-18|1945.49
#2017-12-19|1944.46
#2017-12-20|1949.16
#2017-12-21|1948.51
#2017-12-22|1936.18
#2017-12-25|1936.18
#2017-12-26|1927.78
#2017-12-27|1916.20
#2017-12-28|1927.06
#2017-12-29|1907.70
#2018-01-01|1907.70
#2018-01-02|1936.61
#2018-01-03|1949.57
#2018-01-04|1984.23
#2018-01-05|2004.47
#2018-01-08|2017.62
#2018-01-09|2017.97
#2018-01-10|1993.42
#2018-01-11|2028.42
#2018-01-12|2041.87
#2018-01-15|2040.43
#2018-01-16|2028.96
#2018-01-17|2019.04
#2018-01-18|2002.76
#2018-01-19|2001.44
#2018-01-22|2001.61
#2018-01-23|2000.48
#2018-01-24|2015.23
#2018-01-25|1979.25
#2018-01-26|2001.40
#2018-01-29|1981.47
#2018-01-30|1962.55
#2018-01-31|1954.26
#2018-02-01|1945.63
#2018-02-02|1895.74
#2018-02-05|1827.17
#2018-02-06|1886.04
#2018-02-07|1902.66
#2018-02-08|1823.17
#2018-02-09|1828.98
#2018-02-12|1856.35
#2018-02-13|1845.37
#2018-02-14|1869.71
#2018-02-15|1881.56
#2018-02-16|1863.01
#2018-02-19|1862.55
#2018-02-20|1857.17
#2018-02-21|1853.46
#2018-02-22|1866.51
#2018-02-23|1878.51
#2018-02-26|1900.47
#2018-02-27|1856.46
#2018-02-28|1827.09
#2018-03-01|1779.89
#2018-03-02|1779.34
#2018-03-05|1794.16
#2018-03-06|1799.08
#2018-03-07|1797.33
#2018-03-08|1800.97
#2018-03-09|1819.21
#2018-03-12|1831.72
#2018-03-13|1828.60
#2018-03-14|1810.43
#2018-03-15|1820.86
#2018-03-16|1825.60
#2018-03-19|1797.24
#2018-03-20|1793.45
#2018-03-21|1821.32
#2018-03-22|1763.80
#2018-03-23|1720.97
#2018-03-26|1762.20
#2018-03-27|1722.00
#2018-03-28|1707.29
#2018-03-29|1746.41
#2018-03-30|1746.41
#2018-04-02|1701.95
#2018-04-03|1755.14
#2018-04-04|1799.39
#2018-04-05|1827.66
#2018-04-06|1800.95
#2018-04-09|1797.22
#2018-04-10|1841.51
#2018-04-11|1836.80
#2018-04-12|1831.25
#2018-04-13|1826.33
#2018-04-16|1838.68
#2018-04-17|1837.83
#2018-04-18|1834.57
#2018-04-19|1801.37
#2018-04-20|1783.21
#2018-04-23|1788.12
#2018-04-24|1779.71
#2018-04-25|1784.19
#2018-04-26|1785.52
#2018-04-27|1785.14
#2018-04-30|1756.46
#2018-05-01|1756.55
#2018-05-02|1756.71
#2018-05-03|1734.19
#2018-05-04|1764.68
#2018-05-07|1770.04
#2018-05-08|1766.83
#2018-05-09|1765.42
#2018-05-10|1788.66
#2018-05-11|1784.17
#2018-05-14|1784.43
#2018-05-15|1780.98
#2018-05-16|1811.40
#2018-05-17|1818.13
#2018-05-18|1801.22
#2018-05-21|1819.57
#2018-05-22|1809.88
#2018-05-23|1794.57
#2018-05-24|1800.80
#2018-05-25|1796.01
#2018-05-28|1793.96
#2018-05-29|1771.85
#2018-05-30|1795.57
#2018-05-31|1831.74
#2018-06-01|1852.78
#2018-06-04|1872.55
#2018-06-05|1869.49
#2018-06-06|1912.60
#2018-06-07|1915.46
#2018-06-08|1920.99
#2018-06-11|1933.12
#2018-06-12|1933.52
#2018-06-13|1929.93
#2018-06-14|1932.20
#2018-06-15|1935.45
#2018-06-18|1950.50
#2018-06-19|1906.33
#2018-06-20|1913.47
#2018-06-21|1875.18
#2018-06-22|1862.43
#2018-06-25|1838.72
#2018-06-26|1852.35
#2018-06-27|1836.62
#2018-06-28|1824.72
#2018-06-29|1798.36
#2018-07-02|1793.54
#2018-07-03|1763.76
#2018-07-04|1761.94
#2018-07-05|1779.86
#2018-07-06|1781.00
#2018-07-09|1814.17
#2018-07-10|1827.26
#2018-07-11|1791.74
#2018-07-12|1789.90
#2018-07-13|1794.04
#2018-07-16|1783.67
#2018-07-17|1806.96
#2018-07-18|1811.31
#2018-07-19|1794.69
#2018-07-20|1774.54
#2018-07-23|1762.94
#2018-07-24|1762.87
#2018-07-25|1748.77
#2018-07-26|1725.19
#2018-07-27|1735.81
#2018-07-30|1741.51
#2018-07-31|1755.38
#2018-08-01|1728.73
#2018-08-02|1762.76
#2018-08-03|1781.82
#2018-08-06|1776.52
#2018-08-07|1811.61
#2018-08-08|1788.01
#2018-08-09|1765.83
#2018-08-10|1741.37
#2018-08-13|1719.94
#2018-08-14|1724.64
#2018-08-15|1708.63
#2018-08-16|1718.19
#2018-08-17|1708.89
#2018-08-20|1727.07
#2018-08-21|1744.33
#2018-08-22|1713.49
#2018-08-23|1699.53
#2018-08-24|1708.12
#2018-08-27|1753.61
#2018-08-28|1748.44
#2018-08-29|1736.80
#2018-08-30|1709.70
#2018-08-31|1692.13
#2018-09-03|1691.70
#2018-09-04|1670.16
#2018-09-05|1665.50
#2018-09-06|1655.57
#2018-09-07|1630.94
#2018-09-10|1654.23
#2018-09-11|1640.28
#2018-09-12|1649.77
#2018-09-13|1658.76
#2018-09-14|1671.87
#2018-09-17|1669.13
#2018-09-18|1659.41
#2018-09-19|1692.84
#2018-09-20|1715.95
#2018-09-21|1702.34
#2018-09-24|1674.22
#2018-09-25|1637.67
#2018-09-26|1647.13
#2018-09-27|1639.46
#2018-09-28|1603.20
#2018-10-01|1649.61
#2018-10-02|1630.70
#2018-10-03|1627.99
#2018-10-04|1605.22
#2018-10-05|1572.41
#2018-10-08|1574.83
#2018-10-09|1538.95
#2018-10-10|1502.90
#2018-10-11|1489.06
#2018-10-12|1481.29
#2018-10-15|1495.42
#2018-10-16|1521.68
#2018-10-17|1501.71
#2018-10-18|1471.49
#2018-10-19|1472.16
#2018-10-22|1474.63
#2018-10-23|1521.13
#2018-10-24|1462.53
#2018-10-25|1531.74
#2018-10-26|1548.30
#2018-10-29|1572.46
#2018-10-30|1583.39
#2018-10-31|1626.93
#2018-11-01|1643.75
#2018-11-02|1635.58
#2018-11-05|1630.65
#2018-11-06|1637.00
#2018-11-07|1657.19
#2018-11-08|1659.74
#2018-11-09|1624.79
#2018-11-12|1606.35
#2018-11-13|1623.56
#2018-11-14|1631.59
#2018-11-15|1630.97
#2018-11-16|1633.26
#2018-11-19|1632.30
#2018-11-20|1603.54
#2018-11-21|1613.29
#2018-11-22|1613.44
#2018-11-23|1609.47
#2018-11-26|1661.35
#2018-11-27|1631.42
#2018-11-28|1654.14
#2018-11-29|1639.18
#2018-11-30|1663.84
#2018-12-03|1693.27
#2018-12-04|1630.04
#2018-12-05|1627.72
#2018-12-06|1609.19
#2018-12-07|1568.02
#2018-12-10|1550.27
#2018-12-11|1554.25
#2018-12-12|1573.21
#2018-12-13|1562.71
#2018-12-14|1546.48
#2018-12-17|1517.70
#2018-12-18|1514.60
#2018-12-19|1501.46
#2018-12-20|1476.58
#2018-12-21|1455.33
#2018-12-24|1408.29
#2018-12-25|1408.29
#2018-12-26|1467.58
#2018-12-27|1471.30
#2018-12-28|1480.45
#2018-12-31|1473.50
#2019-01-01|1473.50
#2019-01-02|1467.26
#2019-01-03|1426.01
#2019-01-04|1480.39
#2019-01-07|1521.83
#2019-01-08|1545.50
#2019-01-09|1579.90
#2019-01-10|1586.72
#2019-01-11|1614.51
#2019-01-14|1617.35
#2019-01-15|1616.28
#2019-01-16|1607.54
#2019-01-17|1622.02
#2019-01-18|1608.24
#2019-01-21|1606.58
#2019-01-22|1586.81
#2019-01-23|1560.99
#2019-01-24|1584.70
#2019-01-25|1616.11
#2019-01-28|1604.91
#2019-01-29|1607.16
#2019-01-30|1629.05
#2019-01-31|1631.08
#2019-02-01|1632.73
#2019-02-04|1635.38
#2019-02-05|1648.24
#2019-02-06|1651.86
#2019-02-07|1594.68
#2019-02-08|1582.97
#2019-02-11|1591.99
#2019-02-12|1612.36
#2019-02-13|1610.07
#2019-02-14|1607.26
#2019-02-15|1631.08
#2019-02-18|1631.55
#2019-02-19|1643.81
#2019-02-20|1655.71
#2019-02-21|1634.07
#2019-02-22|1649.98
#2019-02-25|1653.14
#2019-02-26|1651.62
#2019-02-27|1661.13
#2019-02-28|1658.06
#2019-03-01|1646.05
#2019-03-04|1633.74
#2019-03-05|1623.03
#2019-03-06|1598.79
#2019-03-07|1581.31
#2019-03-08|1579.90
#2019-03-11|1601.49
#2019-03-12|1590.23
#2019-03-13|1593.43
#2019-03-14|1573.52
#2019-03-15|1566.46
#2019-03-18|1567.43
#2019-03-19|1573.97
#2019-03-20|1549.53
#2019-03-21|1565.84
#2019-03-22|1520.81
#2019-03-25|1520.98
#2019-03-26|1542.20
#2019-03-27|1543.96
#2019-03-28|1557.46
#2019-03-29|1563.86
#2019-04-01|1606.53
#2019-04-02|1607.16
#2019-04-03|1632.70
#2019-04-04|1633.75
#2019-04-05|1646.33
#2019-04-08|1655.44
#2019-04-09|1640.37
#2019-04-10|1661.53
#2019-04-11|1658.39
#2019-04-12|1677.92
#2019-04-15|1669.97
#2019-04-16|1684.27
#2019-04-17|1695.61
#2019-04-18|1696.05
#2019-04-19|1696.05
#2019-04-22|1668.61
#2019-04-23|1677.55
#2019-04-24|1671.57
#2019-04-25|1620.25
#2019-04-26|1649.94
#2019-04-29|1651.85
#2019-04-30|1643.27
#2019-05-01|1619.33
#2019-05-02|1618.04
#2019-05-03|1637.01
#2019-05-06|1623.29
#2019-05-07|1607.37
#2019-05-08|1598.05
#2019-05-09|1562.54
#2019-05-10|1565.62
#2019-05-13|1509.68
#2019-05-14|1526.69
#2019-05-15|1533.79
#2019-05-16|1524.80
#2019-05-17|1501.38
#2019-05-20|1491.09
#2019-05-21|1496.58
#2019-05-22|1452.10
#2019-05-23|1437.05
#2019-05-24|1436.59
#2019-05-27|1438.36
#2019-05-28|1436.04
#2019-05-29|1428.67
#2019-05-30|1428.74
#2019-05-31|1386.64
#2019-06-03|1403.10
#2019-06-04|1465.67
#2019-06-05|1468.88
#2019-06-06|1471.38
#2019-06-07|1483.93
#2019-06-10|1505.82
#2019-06-11|1519.40
#2019-06-12|1500.31
#2019-06-13|1518.86
#2019-06-14|1508.47
#2019-06-17|1522.43
#2019-06-18|1536.45
#2019-06-19|1538.82
#2019-06-20|1549.07
#2019-06-21|1549.85
#2019-06-24|1546.55
#2019-06-25|1544.18
#2019-06-26|1553.76
#2019-06-27|1578.49
#2019-06-28|1584.57
#2019-07-01|1586.98
#2019-07-02|1568.27
#2019-07-03|1580.87
#2019-07-04|1579.82
#2019-07-05|1579.49
#2019-07-08|1560.08
#2019-07-09|1547.73
#2019-07-10|1559.39
#2019-07-11|1560.42
#2019-07-12|1601.37
#2019-07-15|1608.50
#2019-07-16|1610.66
#2019-07-17|1589.63
#2019-07-18|1580.41
#2019-07-19|1593.09
#2019-07-22|1591.05
#2019-07-23|1628.76
#2019-07-24|1651.15
#2019-07-25|1589.00
#2019-07-26|1587.85
#2019-07-29|1591.11
#2019-07-30|1584.66
#2019-07-31|1590.40
#2019-08-01|1546.18
#2019-08-02|1532.43
#2019-08-05|1504.05
#2019-08-06|1523.18
#2019-08-07|1527.60
#2019-08-08|1551.87
#2019-08-09|1528.61
#2019-08-12|1501.81
#2019-08-13|1517.57
#2019-08-14|1452.10
#2019-08-15|1430.46
#2019-08-16|1459.85
#2019-08-19|1480.43
#2019-08-20|1464.87
#2019-08-21|1471.75
#2019-08-22|1473.29
#2019-08-23|1421.81
#2019-08-26|1432.62
#2019-08-27|1424.36
#2019-08-28|1447.06
#2019-08-29|1470.80
#2019-08-30|1481.25
#2019-09-02|1481.01
#2019-09-03|1464.68
#2019-09-04|1491.58
#2019-09-05|1540.47
#2019-09-06|1541.78
#2019-09-09|1577.06
#2019-09-10|1594.76
#2019-09-11|1610.46
#2019-09-12|1613.74
#2019-09-13|1615.68
#2019-09-16|1587.01
#2019-09-17|1591.81
#2019-09-18|1581.94
#2019-09-19|1575.06
#2019-09-20|1562.93
#2019-09-23|1564.27
#2019-09-24|1529.02
#2019-09-25|1549.64
#2019-09-26|1561.79
#2019-09-27|1559.83
#2019-09-30|1567.69
#2019-10-01|1534.80
#2019-10-02|1493.34
#2019-10-03|1486.39
#2019-10-04|1488.27
#2019-10-07|1486.63
#2019-10-08|1458.64
#2019-10-09|1474.11
#2019-10-10|1491.20
#2019-10-11|1533.17
#2019-10-14|1542.25
#2019-10-15|1571.18
#2019-10-16|1584.11
#2019-10-17|1583.76
#2019-10-18|1587.06
#2019-10-21|1582.35
#2019-10-22|1602.99
#2019-10-23|1606.84
#2019-10-24|1618.13
#2019-10-25|1662.29
#2019-10-28|1664.04
#2019-10-29|1666.51
#2019-10-30|1657.65
#2019-10-31|1647.90
#2019-11-01|1682.56
#2019-11-04|1715.07
#2019-11-05|1715.99
#2019-11-06|1720.01
#2019-11-07|1737.49
#2019-11-08|1743.99
#2019-11-11|1746.55
#2019-11-12|1744.24
#2019-11-13|1705.27
#2019-11-14|1705.16
#2019-11-15|1714.56
#2019-11-18|1709.60
#2019-11-19|1709.81
#2019-11-20|1671.72
#2019-11-21|1667.03
#2019-11-22|1667.21
#2019-11-25|1692.27
#2019-11-26|1690.32
#2019-11-27|1698.42
#2019-11-28|1697.59
#2019-11-29|1685.87
#2019-12-02|1691.79
#2019-12-03|1667.19
#2019-12-04|1671.76
#2019-12-05|1672.78
#2019-12-06|1692.94
#2019-12-09|1690.57
#2019-12-10|1699.12
#2019-12-11|1711.71
#2019-12-12|1748.35
#2019-12-13|1726.40
#2019-12-16|1766.25
#2019-12-17|1773.46
#2019-12-18|1805.77
#2019-12-19|1805.69
#2019-12-20|1805.50
#2019-12-23|1809.42
#2019-12-24|1810.27
#2019-12-25|1810.27
#2019-12-26|1816.31
#2019-12-27|1813.56
#2019-12-30|1791.78
#2019-12-31|1798.66
#2020-01-01|1798.66
#2020-01-02|1827.51
#2020-01-03|1806.28
#2020-01-06|1801.38
#2020-01-07|1812.38
#2020-01-08|1831.08
#2020-01-09|1819.05
#2020-01-10|1799.79
#2020-01-13|1847.34
#2020-01-14|1866.47
#2020-01-15|1840.84
#2020-01-16|1857.22
#2020-01-17|1856.78
#2020-01-20|1856.88
#2020-01-21|1874.59
#2020-01-22|1888.55
#2020-01-23|1895.44
#2020-01-24|1865.55
#2020-01-27|1830.11
#2020-01-28|1840.73
#2020-01-29|1853.70
#2020-01-30|1899.92
#2020-01-31|1892.38
#2020-02-03|2027.45
#2020-02-04|2152.42
#2020-02-05|2009.73
#2020-02-06|1997.23
#2020-02-07|1976.78
#2020-02-10|2000.48
#2020-02-11|2023.51
#2020-02-12|2035.17
#2020-02-13|2065.60
#2020-02-14|2039.03
#2020-02-17|2039.19
#2020-02-18|2088.25
#2020-02-19|2158.86
#2020-02-20|2151.36
#2020-02-21|2125.06
#2020-02-24|2008.48
#2020-02-25|1928.02
#2020-02-26|1901.71
#2020-02-27|1773.71
#2020-02-28|1759.30
#2020-03-02|1859.15
#2020-03-03|1825.79
#2020-03-04|1859.44
#2020-03-05|1782.95
#2020-03-06|1726.65
#2020-03-09|1534.43
#2020-03-10|1632.78
#2020-03-11|1574.34
#2020-03-12|1405.16
#2020-03-13|1455.57
#2020-03-16|1223.25
#2020-03-17|1200.52
#2020-03-18|1010.01
#2020-03-19|1105.97
#2020-03-20|1090.72
#2020-03-23|1068.16
#2020-03-24|1245.30
#2020-03-25|1314.38
#2020-03-26|1339.38
#2020-03-27|1287.76
#2020-03-30|1271.76
#2020-03-31|1275.63
#2020-04-01|1177.35
#2020-04-02|1138.08
#2020-04-03|1139.57
#2020-04-06|1249.21
#2020-04-07|1315.47
#2020-04-08|1375.77
#2020-04-09|1432.88
#2020-04-10|1432.88
#2020-04-13|1474.71
#2020-04-14|1544.06
#2020-04-15|1522.87
#2020-04-16|1519.35
#2020-04-17|1573.73
#2020-04-20|1540.92
#2020-04-21|1459.69
#2020-04-22|1509.93
#2020-04-23|1497.85
#2020-04-24|1533.90
#2020-04-27|1637.30
#2020-04-28|1631.30
#2020-04-29|1704.11
#2020-04-30|1653.69
#2020-05-01|1533.25
#2020-05-04|1580.54
#2020-05-05|1596.74
#2020-05-06|1608.12
#2020-05-07|1620.77
#2020-05-08|1710.72
#2020-05-11|1680.01
#2020-05-12|1652.65
#2020-05-13|1589.29
#2020-05-14|1627.23
#2020-05-15|1632.29
#2020-05-18|1714.14
#2020-05-19|1704.15
#2020-05-20|1737.17
#2020-05-21|1756.39
#2020-05-22|1749.65
#2020-05-25|1750.27
#2020-05-26|1801.00
#2020-05-27|1833.00
#2020-05-28|1784.50
#2020-05-29|1799.14
#2020-06-01|1887.82
#2020-06-02|1894.16
#2020-06-03|1940.62
#2020-06-04|1938.99
#2020-06-05|2017.06
#2020-06-08|2095.34
#2020-06-09|2037.00
#2020-06-10|2087.59
#2020-06-11|1946.33
#2020-06-12|1949.38
#2020-06-15|2004.29
#2020-06-16|2005.68
#2020-06-17|1995.70
#2020-06-18|2002.04
#2020-06-19|1996.89
#2020-06-22|1990.46
#2020-06-23|1998.57
#2020-06-24|1916.30
#2020-06-25|1949.90
#2020-06-26|1898.64
#2020-06-29|1978.98
#2020-06-30|2053.35
#2020-07-01|2070.57
#2020-07-02|2169.54
#2020-07-03|2168.70
#2020-07-06|2339.69
#2020-07-07|2339.31
#2020-07-08|2313.73
#2020-07-09|2308.17
#2020-07-10|2478.70
#2020-07-13|2435.77
#2020-07-14|2484.58
#2020-07-15|2559.29
#2020-07-16|2523.17
#2020-07-17|2513.98
#2020-07-20|2635.44
#2020-07-21|2572.42
#2020-07-22|2609.03
#2020-07-23|2542.58
#2020-07-24|2442.15
#2020-07-27|2564.03
#2020-07-28|2504.24
#2020-07-29|2531.85
#2020-07-30|2493.59
#2020-07-31|2418.12
#2020-08-03|2487.29
#2020-08-04|2501.59
#2020-08-05|2529.42
#2020-08-06|2531.49
#2020-08-07|2498.29
#2020-08-10|2501.99
#2020-08-11|2486.19
#2020-08-12|2654.29
#2020-08-13|2699.95
#2020-08-14|2733.20
#2020-08-17|2921.34
#2020-08-18|2957.81
#2020-08-19|2938.31
#2020-08-20|3042.77
#2020-08-21|3076.58
#2020-08-24|3082.54
#2020-08-25|3080.39
#2020-08-26|3196.79
#2020-08-27|3276.82
#2020-08-28|3267.37
#2020-08-31|3506.96
#2020-09-01|3411.87
#2020-09-02|3319.10
#2020-09-03|3090.12
#2020-09-04|3147.25
#2020-09-07|3147.55
#2020-09-08|2749.91
#2020-09-09|2923.25
#2020-09-10|2918.63
#2020-09-11|2938.15
#2020-09-14|3179.93
#2020-09-15|3318.59
#2020-09-16|3266.77
#2020-09-17|3182.30
#2020-09-18|3266.28
#2020-09-21|3241.40
#2020-09-22|3112.99
#2020-09-23|2895.72
#2020-09-24|2926.28
#2020-09-25|3016.56
#2020-09-28|3113.85
#2020-09-29|3095.71
#2020-09-30|3154.64
#2020-10-01|3270.19
#2020-10-02|3124.12
#2020-10-05|3206.75
#2020-10-06|3139.48
#2020-10-07|3237.09
#2020-10-08|3253.15
#2020-10-09|3286.60
#2020-10-12|3339.70
#2020-10-13|3352.25
#2020-10-14|3410.68
#2020-10-15|3371.58
#2020-10-16|3339.83
#2020-10-19|3293.64
#2020-10-20|3284.81
#2020-10-21|3295.65
#2020-10-22|3337.18
#2020-10-23|3310.98
#2020-10-26|3275.98
#2020-10-27|3278.14
#2020-10-28|3149.00
#2020-10-29|3204.12
#2020-10-30|3078.17
#2020-11-02|3148.16
#2020-11-03|3298.52
#2020-11-04|3261.28
#2020-11-05|3400.64
#2020-11-06|3358.02
#2020-11-09|3368.34
#2020-11-10|3357.22
#2020-11-11|3382.66
#2020-11-12|3325.34
#2020-11-13|3354.90
#2020-11-16|3393.53
#2020-11-17|3545.17
#2020-11-18|3764.43
#2020-11-19|3820.96
#2020-11-20|3770.23
#2020-11-23|3961.21
#2020-11-24|4181.66
#2020-11-25|4229.61
#2020-11-26|4228.35
#2020-11-27|4288.56
#2020-11-30|4178.29
#2020-12-01|4289.45
#2020-12-02|4201.53
#2020-12-03|4321.33
#2020-12-04|4377.65
#2020-12-07|4572.86
#2020-12-08|4604.95
#2020-12-09|4408.63
#2020-12-10|4483.52
#2020-12-11|4379.25
#2020-12-14|4510.87
#2020-12-15|4505.30
#2020-12-16|4453.26
#2020-12-17|4621.29
#2020-12-18|4779.81
#2020-12-21|4557.01
#2020-12-22|4518.67
#2020-12-23|4584.29
#2020-12-24|4646.28
#2020-12-25|4646.28
#2020-12-28|4656.23
#2020-12-29|4659.41
#2020-12-30|4813.35
#2020-12-31|4858.39
#2021-01-01|4858.39
#2021-01-04|4947.36
#2021-01-05|5007.79
#2021-01-06|5158.42
#2021-01-07|5478.53
#2021-01-08|5787.54
#2021-01-11|5474.00
#2021-01-12|5721.47
#2021-01-13|5730.40
#2021-01-14|5712.50
#2021-01-15|5581.47
#2021-01-18|5582.15
#2021-01-19|5710.25
#2021-01-20|5788.60
#2021-01-21|5779.30
#2021-01-22|5775.17
#2021-01-25|5912.91
#2021-01-26|5901.53
#2021-01-27|5743.28
#2021-01-28|5626.58
#2021-01-29|5401.02
#2021-02-01|5662.12
#2021-02-02|5840.07
#2021-02-03|5788.04
#2021-02-04|5769.72
#2021-02-05|5803.99
#2021-02-08|5892.46
#2021-02-09|5826.42
#2021-02-10|5599.76
#2021-02-11|5617.58
#2021-02-12|5639.75
#2021-02-15|5640.65
#2021-02-16|5550.52
#2021-02-17|5549.54
#2021-02-18|5467.56
#2021-02-19|5478.12
#2021-02-22|5178.65
#2021-02-23|5081.06
#2021-02-24|5339.68
#2021-02-25|4985.56
#2021-02-26|4966.58
#2021-03-01|5217.21
#2021-03-02|5087.80
#2021-03-03|4918.18
#2021-03-04|4716.95
#2021-03-05|4649.84
#2021-03-08|4512.46
#2021-03-09|5037.65
#2021-03-10|5055.62
#2021-03-11|5217.30
#2021-03-12|5235.83
#2021-03-15|5295.11
#2021-03-16|5097.63
#2021-03-17|5267.94
#2021-03-18|4998.56
#2021-03-19|5013.60
#2021-03-22|5064.62
#2021-03-23|4959.33
#2021-03-24|4780.81
#2021-03-25|4859.45
#2021-03-26|4758.54
#2021-03-29|4691.39
#2021-03-30|4857.93
#2021-03-31|5009.88
#2021-04-01|4988.61
#2021-04-02|4988.61
#2021-04-05|5183.97
#2021-04-06|5203.05
#2021-04-07|5069.75
#2021-04-08|5124.25
#2021-04-09|5098.32
#2021-04-12|5220.70
#2021-04-13|5498.70
#2021-04-14|5354.13
#2021-04-15|5388.59
#2021-04-16|5396.36
#2021-04-19|5257.51
#2021-04-20|5227.13
#2021-04-21|5403.31
#2021-04-22|5273.48
#2021-04-23|5364.31
#2021-04-26|5418.95
#2021-04-27|5267.22
#2021-04-28|5216.57
#2021-04-29|5075.21
#2021-04-30|5235.25
#2021-05-03|5119.62
#2021-05-04|5033.63
#2021-05-05|5057.65
#2021-05-06|5035.62
#2021-05-07|5109.95
#2021-05-10|4855.97
#2021-05-11|4769.17
#2021-05-12|4576.55
#2021-05-13|4513.24
#2021-05-14|4642.03
#2021-05-17|4593.09
#2021-05-18|4586.31
#2021-05-19|4501.78
#2021-05-20|4629.73
#2021-05-21|4643.88
#2021-05-24|4762.36
#2021-05-25|4742.12
#2021-05-26|4865.52
#2021-05-27|4986.34
#2021-05-28|4944.07
#2021-05-31|4943.99
#2021-06-01|4967.25
#2021-06-02|4876.94
#2021-06-03|4785.00
#2021-06-04|4921.04
#2021-06-07|4936.64
#2021-06-08|4937.60
#2021-06-09|4890.07
#2021-06-10|4911.31
#2021-06-11|4927.90
#2021-06-14|4940.33
#2021-06-15|4852.25
#2021-06-16|4874.55
#2021-06-17|4889.29
#2021-06-18|4884.71
#2021-06-21|4902.36
#2021-06-22|4923.19
#2021-06-23|5116.20
#2021-06-24|5241.84
#2021-06-25|5206.95
#2021-06-28|5259.11
#2021-06-29|5227.64
#2021-06-30|5220.38
#2021-07-01|5220.87
#2021-07-02|5223.22
#2021-07-05|5222.89
#2021-07-06|5085.16
#2021-07-07|4984.28
#2021-07-08|5005.82
#2021-07-09|5081.22
#2021-07-12|5238.53
#2021-07-13|5131.57
#2021-07-14|5038.35
#2021-07-15|5002.68
#2021-07-16|4928.64
#2021-07-19|4905.73
#2021-07-20|5039.82
#2021-07-21|5038.59
#2021-07-22|4975.90
#2021-07-23|4948.91
#2021-07-26|5039.00
#2021-07-27|4952.53
#2021-07-28|4977.31
#2021-07-29|5182.37
#2021-07-30|5213.50
#2021-08-02|5325.20
#2021-08-03|5339.94
#2021-08-04|5264.14
#2021-08-05|5296.89
#2021-08-06|5233.95
#2021-08-09|5299.88
#2021-08-10|5302.92
#2021-08-11|5296.89
#2021-08-12|5359.64
#2021-08-13|5308.43
#2021-08-16|5141.57
#2021-08-17|4982.54
#2021-08-18|5097.38
#2021-08-19|4976.77
#2021-08-20|5013.12
#2021-08-23|5148.98
#2021-08-24|5195.56
#2021-08-25|5214.29
#2021-08-26|5133.71
#2021-08-27|5222.84
#2021-08-30|5295.97
#2021-08-31|5315.66
#2021-09-01|5308.63
#2021-09-02|5297.12
#2021-09-03|5293.57
#2021-09-06|5293.46
#2021-09-07|5388.22
#2021-09-08|5383.08
#2021-09-09|5379.65
#2021-09-10|5285.40
#2021-09-13|5347.03
#2021-09-14|5350.73
#2021-09-15|5446.70
#2021-09-16|5439.60
#2021-09-17|5446.41
#2021-09-20|5245.81
#2021-09-21|5293.86
#2021-09-22|5395.78
#2021-09-23|5459.41
#2021-09-24|5563.02
#2021-09-27|5681.11
#2021-09-28|5597.69
#2021-09-29|5606.57
#2021-09-30|5558.46
#2021-10-01|5575.77
#2021-10-04|5625.35
#2021-10-05|5628.90
#2021-10-06|5615.85
#2021-10-07|5743.68
#2021-10-08|5735.03
#2021-10-11|5754.73
#2021-10-12|5856.18
#2021-10-13|5874.06
#2021-10-14|5925.80
#2021-10-15|6061.01
#2021-10-18|6172.27
#2021-10-19|6137.89
#2021-10-20|6178.43
#2021-10-21|6341.11
#2021-10-22|6385.24
#2021-10-25|6960.60
#2021-10-26|6907.17
#2021-10-27|6963.04
#2021-10-28|7207.51
#2021-10-29|7402.01
#2021-11-01|7922.35
#2021-11-02|7744.73
#2021-11-03|7990.06
#2021-11-04|8102.44
#2021-11-05|8063.58
#2021-11-08|7809.99
#2021-11-09|7108.88
#2021-11-10|7302.06
#2021-11-11|7320.01
#2021-11-12|7195.38
#2021-11-15|7117.77
#2021-11-16|7318.39
#2021-11-17|7500.42
#2021-11-18|7499.76
#2021-11-19|7683.05
#2021-11-22|7826.97
#2021-11-23|7566.67
#2021-11-24|7589.28
#2021-11-25|7590.07
#2021-11-26|7353.68
#2021-11-29|7620.84
#2021-11-30|7597.12
#2021-12-01|7356.65
#2021-12-02|7361.91
#2021-12-03|6969.61
#2021-12-06|6959.08
#2021-12-07|7224.28
#2021-12-08|7308.00
#2021-12-09|6952.80
#2021-12-10|7094.38
#2021-12-13|6757.43
#2021-12-14|6697.18
#2021-12-15|6799.00
#2021-12-16|6547.50
#2021-12-17|6529.53
#2021-12-20|6323.24
#2021-12-21|6549.93
#2021-12-22|6934.75
#2021-12-23|7246.05
#2021-12-24|7246.23
#2021-12-27|7405.98
#2021-12-28|7371.04
#2021-12-29|7356.14
#2021-12-30|7285.52
#2021-12-31|7234.82
#2022-01-03|7987.65
#2022-01-04|7868.57
#2022-01-05|7505.36
#2022-01-06|7421.20
#2022-01-07|7215.45
#2022-01-10|7333.24
#2022-01-11|7375.93
#2022-01-12|7583.97
#2022-01-13|7243.99
#2022-01-14|7319.93
#2022-01-17|7321.23
#2022-01-18|7167.19
#2022-01-19|6895.82
#2022-01-20|6837.00
#2022-01-21|6525.43
#2022-01-24|6455.37
#2022-01-25|6364.95
#2022-01-26|6463.05
#2022-01-27|5888.68
#2022-01-28|5960.92
#2022-01-31|6480.36
#2022-02-01|6491.13
#2022-02-02|6359.45
#2022-02-03|6236.90
#2022-02-04|6333.06
#2022-02-07|6245.64
#2022-02-08|6324.00
#2022-02-09|6419.33
#2022-02-10|6250.78
#2022-02-11|5972.94
#2022-02-14|6052.71
#2022-02-15|6348.76
#2022-02-16|6363.90
#2022-02-17|6079.41
#2022-02-18|5983.95
#2022-02-21|5983.92
#2022-02-22|5751.59
#2022-02-23|5438.65
#2022-02-24|5628.27
#2022-02-25|5717.89
#2022-02-28|5984.11
#2022-03-01|5868.68
#2022-03-02|6018.24
#2022-03-03|5769.00
#2022-03-04|5677.53
#2022-03-07|5421.89
#2022-03-08|5535.09
#2022-03-09|5764.14
#2022-03-10|5655.86
#2022-03-11|5425.14
#2022-03-14|5260.05
#2022-03-15|5468.36
#2022-03-16|5727.55
#2022-03-17|5883.64
#2022-03-18|6077.63
#2022-03-21|6120.59
#2022-03-22|6514.31
#2022-03-23|6508.09
#2022-03-24|6601.70
#2022-03-25|6560.62
#2022-03-28|6963.83
#2022-03-29|7102.89
#2022-03-30|7034.70
#2022-03-31|6914.53
#2022-04-01|6924.22
#2022-04-04|7229.35
#2022-04-05|6890.57
#2022-04-06|6630.17
#2022-04-07|6661.99
#2022-04-08|6507.68
#2022-04-11|6282.56
#2022-04-12|6336.15
#2022-04-13|6522.14
#2022-04-14|6331.00
#2022-04-15|6331.00
#2022-04-18|6421.47
#2022-04-19|6589.14
#2022-04-20|6337.14
#2022-04-21|6453.88
#2022-04-22|6394.53
#2022-04-25|6372.50
#2022-04-26|5721.93
#2022-04-27|5763.90
#2022-04-28|5766.16
#2022-04-29|5693.32
#2022-05-02|5870.72
#2022-05-03|5925.12
#2022-05-04|6178.64
#2022-05-05|5730.48
#2022-05-06|5668.83
#2022-05-09|5212.88
#2022-05-10|5273.93
#2022-05-11|4899.03
#2022-05-12|4875.71
#2022-05-13|5170.09
#2022-05-16|4914.46
#2022-05-17|5151.60
#2022-05-18|4837.70
#2022-05-19|4857.97
#2022-05-20|4606.53
#2022-05-23|4673.93
#2022-05-24|4408.67
#2022-05-25|4587.09
#2022-05-26|4881.44
#2022-05-27|5177.33
#2022-05-30|5180.95
#2022-05-31|5180.27
#2022-06-01|5078.71
#2022-06-02|5281.54
#2022-06-03|4889.38
#2022-06-06|4965.00
#2022-06-07|4985.76
#2022-06-08|5019.69
#2022-06-09|4956.97
#2022-06-10|4785.63
#2022-06-13|4457.10
#2022-06-14|4548.86
#2022-06-15|4751.50
#2022-06-16|4354.77
#2022-06-17|4421.55
#2022-06-20|4425.25
#2022-06-21|4761.86
#2022-06-22|4751.13
#2022-06-23|4751.03
#2022-06-24|4952.72
#2022-06-27|4938.89
#2022-06-28|4737.02
#2022-06-29|4647.21
#2022-06-30|4549.16
#2022-07-01|4604.57
#2022-07-04|4604.74
#2022-07-05|4693.01
#2022-07-06|4657.52
#2022-07-07|4910.29
#2022-07-08|4997.97
#2022-07-11|4711.79
#2022-07-12|4721.88
#2022-07-13|4776.11
#2022-07-14|4783.32
#2022-07-15|4846.85
#2022-07-18|4857.07
#2022-07-19|4992.56
#2022-07-20|5042.20
#2022-07-21|5414.35
#2022-07-22|5392.72
#2022-07-25|5330.85
#2022-07-26|5159.22
#2022-07-27|5438.69
#2022-07-28|5575.85
#2022-07-29|5839.43
#2022-08-01|5863.76
#2022-08-02|5910.69
#2022-08-03|6046.04
#2022-08-04|6012.98
#2022-08-05|5707.43
#2022-08-08|5784.34
#2022-08-09|5642.29
#2022-08-10|5858.05
#2022-08-11|5774.03
#2022-08-12|6002.44
#2022-08-15|6130.99
#2022-08-16|6093.24
#2022-08-17|6022.34
#2022-08-18|6012.95
#2022-08-19|5900.05
#2022-08-22|5730.37
#2022-08-23|5831.29
#2022-08-24|5859.49
#2022-08-25|5883.43
#2022-08-26|5715.51
#2022-08-29|5672.67
#2022-08-30|5553.78
#2022-08-31|5510.68
#2022-09-01|5528.67
#2022-09-02|5418.35
#2022-09-05|5417.82
#2022-09-06|5463.33
#2022-09-07|5639.77
#2022-09-08|5735.87
#2022-09-09|5912.05
#2022-09-12|6011.92
#2022-09-13|5772.61
#2022-09-14|5924.94
#2022-09-15|5939.47
#2022-09-16|5911.83
#2022-09-19|6022.46
#2022-09-20|5931.50
#2022-09-21|5788.47
#2022-09-22|5576.40
#2022-09-23|5336.87
#2022-09-26|5338.40
#2022-09-27|5434.35
#2022-09-28|5536.30
#2022-09-29|5179.97
#2022-09-30|5114.00
#2022-10-03|4815.15
#2022-10-04|5004.29
#2022-10-05|4867.52
#2022-10-06|4825.59
#2022-10-07|4563.00
#2022-10-10|4519.24
#2022-10-11|4429.05
#2022-10-12|4439.91
#2022-10-13|4525.32
#2022-10-14|4257.24
#2022-10-17|4503.63
#2022-10-18|4542.29
#2022-10-19|4555.07
#2022-10-20|4320.21
#2022-10-21|4467.03
#2022-10-24|4445.03
#2022-10-25|4651.73
#2022-10-26|4687.66
#2022-10-27|4706.94
#2022-10-28|4783.40
#2022-10-31|4777.92
#2022-11-01|4773.30
#2022-11-02|4547.11
#2022-11-03|4565.59
#2022-11-04|4482.30
#2022-11-07|4342.63
#2022-11-08|4258.57
#2022-11-09|4010.69
#2022-11-10|4298.20
#2022-11-11|4416.44
#2022-11-14|4314.82
#2022-11-15|4386.82
#2022-11-16|4230.84
#2022-11-17|4168.59
#2022-11-18|4139.94
#2022-11-21|3942.23
#2022-11-22|3987.83
#2022-11-23|4181.78
#2022-11-24|4181.78
#2022-11-25|4180.79
#2022-11-28|4144.01
#2022-11-29|4113.15
#2022-11-30|4355.00
#2022-12-01|4357.44
#2022-12-02|4351.84
#2022-12-05|4128.43
#2022-12-06|4063.57
#2022-12-07|3966.34
#2022-12-08|3960.56
#2022-12-09|4033.08
#2022-12-12|3883.10
#2022-12-13|3786.18
#2022-12-14|3714.57
#2022-12-15|3698.40
#2022-12-16|3543.87
#2022-12-19|3515.92
#2022-12-20|3330.29
#2022-12-21|3346.90
#2022-12-22|3114.66
#2022-12-23|3088.14
#2022-12-26|3088.14
#2022-12-27|2868.97
#2022-12-28|2902.16
#2022-12-29|3079.44
#2022-12-30|3095.48
#2023-01-02|3095.48
#2023-01-03|2871.57
#2023-01-04|2985.67
#2023-01-05|2939.07
#2023-01-06|3008.18
#2023-01-09|3111.82
#2023-01-10|3120.33
#2023-01-11|3210.04
#2023-01-12|3236.64
#2023-01-13|3190.42
#2023-01-16|3190.28
#2023-01-17|3324.17
#2023-01-18|3268.94
#2023-01-19|3216.04
#2023-01-20|3325.74
#2023-01-23|3518.45
#2023-01-24|3504.96
#2023-01-25|3518.47
#2023-01-26|3762.81
#2023-01-27|4070.95
#2023-01-30|3871.39
#2023-01-31|4027.80
#2023-02-01|4169.51
#2023-02-02|4313.65
#2023-02-03|4296.39
#2023-02-06|4359.05
#2023-02-07|4394.90
#2023-02-08|4456.68
#2023-02-09|4538.86
#2023-02-10|4354.37
#2023-02-13|4346.96
#2023-02-14|4580.81
#2023-02-15|4677.72
#2023-02-16|4489.12
#2023-02-17|4583.17
#2023-02-20|4583.51
#2023-02-21|4358.94
#2023-02-22|4413.38
#2023-02-23|4410.61
#2023-02-24|4321.05
#2023-02-27|4498.15
#2023-02-28|4468.03
#2023-03-01|4417.94
#2023-03-02|4254.03
#2023-03-03|4393.09
#2023-03-06|4321.69
#2023-03-07|4204.49
#2023-03-08|4124.66
#2023-03-09|3940.94
#2023-03-10|3912.00
#2023-03-13|3907.87
#2023-03-14|4044.99
#2023-03-15|3969.12
#2023-03-16|4046.65
#2023-03-17|3946.15
#2023-03-20|3998.05
#2023-03-21|4248.57
#2023-03-22|4122.18
#2023-03-23|4130.79
#2023-03-24|4106.14
#2023-03-27|4137.12
#2023-03-28|4099.13
#2023-03-29|4201.57
#2023-03-30|4233.34
#2023-03-31|4446.60
#2023-04-03|4250.07
#2023-04-04|4198.63
#2023-04-05|4063.53
#2023-04-06|4046.66
#2023-04-07|4046.66
#2023-04-10|4070.44
#2023-04-11|4114.35
#2023-04-12|4007.58
#2023-04-13|4085.92
#2023-04-14|4072.02
#2023-04-17|4113.65
#2023-04-18|4075.94
#2023-04-19|3998.67
#2023-04-20|3715.85
#2023-04-21|3739.97
#2023-04-24|3720.14
#2023-04-25|3659.46
#2023-04-26|3547.59
#2023-04-27|3657.59
#2023-04-28|3732.53
#2023-05-01|3698.44
#2023-05-02|3661.39
#2023-05-03|3657.66
#2023-05-04|3631.62
#2023-05-05|3806.78
#2023-05-08|3842.94
#2023-05-09|3789.16
#2023-05-10|3782.28
#2023-05-11|3835.20
#2023-05-12|3755.83
#2023-05-15|3734.74
#2023-05-16|3707.76
#2023-05-17|3842.79
#2023-05-18|3896.88
#2023-05-19|3941.05
#2023-05-22|4079.09
#2023-05-23|4027.68
#2023-05-24|3956.61
#2023-05-25|3981.56
#2023-05-26|4142.20
#2023-05-29|4142.90
#2023-05-30|4266.68
#2023-05-31|4265.66
#2023-06-01|4326.95
#2023-06-02|4461.94
#2023-06-05|4511.14
#2023-06-06|4598.63
#2023-06-07|4671.43
#2023-06-08|4817.60
#2023-06-09|4967.66
#2023-06-12|5063.34
#2023-06-13|5226.62
#2023-06-14|5196.22
#2023-06-15|5201.60
#2023-06-16|5266.41
#2023-06-19|5265.50
#2023-06-20|5454.29
#2023-06-21|5220.99
#2023-06-22|5285.59
#2023-06-23|5146.50
#2023-06-26|4927.84
#2023-06-27|5096.53
#2023-06-28|5208.88
#2023-06-29|5242.70
#2023-06-30|5322.71
#2023-07-03|5610.84
#2023-07-04|5611.36
#2023-07-05|5656.37
#2023-07-06|5565.91
#2023-07-07|5556.87
#2023-07-10|5497.38
#2023-07-11|5513.75
#2023-07-12|5563.00
#2023-07-13|5647.20
#2023-07-14|5679.06
#2023-07-17|5782.31
#2023-07-18|5837.00
#2023-07-19|5812.81
#2023-07-20|5378.81
#2023-07-21|5328.30
#2023-07-24|5476.05
#2023-07-25|5397.36
#2023-07-26|5400.21
#2023-07-27|5266.77
#2023-07-28|5423.72
#2023-07-31|5448.66
#2023-08-01|5357.23
#2023-08-02|5211.82
#2023-08-03|5286.53
#2023-08-04|5182.19
#2023-08-07|5148.86
#2023-08-08|5116.40
#2023-08-09|4984.07
#2023-08-10|4994.73
#2023-08-11|4937.00
#2023-08-14|4899.28
#2023-08-15|4773.16
#2023-08-16|4649.03
#2023-08-17|4548.52
#2023-08-18|4500.20
#2023-08-21|4738.13
#2023-08-22|4755.43
#2023-08-23|4825.17
#2023-08-24|4701.88
#2023-08-25|4838.62
#2023-08-28|4851.19
#2023-08-29|5146.96
#2023-08-30|5146.62
#2023-08-31|5163.44
#2023-09-01|4982.37
#2023-09-04|4982.21
#2023-09-05|5138.03
#2023-09-06|5062.01
#2023-09-07|5039.56
#2023-09-08|5001.90
#2023-09-11|5369.81
#2023-09-12|5298.87
#2023-09-13|5349.00
#2023-09-14|5430.01
#2023-09-15|5407.86
#2023-09-18|5253.00
#2023-09-19|5280.56
#2023-09-20|5208.24
#2023-09-21|5075.18
#2023-09-22|4915.15
#2023-09-25|4960.76
#2023-09-26|4897.27
#2023-09-27|4845.86
#2023-09-28|4956.20
#2023-09-29|5014.02
#2023-10-02|5019.34
#2023-10-03|4908.32
#2023-10-04|5136.59
#2023-10-05|5084.88
#2023-10-06|5114.56
#2023-10-09|5104.77
#2023-10-10|5182.26
#2023-10-11|5169.93
#2023-10-12|5086.26
#2023-10-13|4954.66
#2023-10-16|5014.03
#2023-10-17|5034.24
#2023-10-18|4812.99
#2023-10-19|4443.31
#2023-10-20|4328.84
#2023-10-23|4316.97
#2023-10-24|4378.53
#2023-10-25|4315.96
#2023-10-26|4203.29
#2023-10-27|4167.70
#2023-10-30|4017.00
#2023-10-31|4080.58
#2023-11-01|4150.82
#2023-11-02|4347.11
#2023-11-03|4405.99
#2023-11-06|4374.66
#2023-11-07|4413.90
#2023-11-08|4390.55
#2023-11-09|4182.63
#2023-11-10|4267.43
#2023-11-13|4403.69
#2023-11-14|4656.12
#2023-11-15|4745.81
#2023-11-16|4585.69
#2023-11-17|4611.85
#2023-11-20|4638.93
#2023-11-21|4702.00
#2023-11-22|4605.28
#2023-11-23|4605.64
#2023-11-24|4633.27
#2023-11-27|4636.38
#2023-11-28|4798.28
#2023-11-29|4787.27
#2023-11-30|4716.60
#2023-12-01|4728.11
#2023-12-04|4690.70
#2023-12-05|4716.12
#2023-12-06|4738.11
#2023-12-07|4793.94
#2023-12-08|4815.36
#2023-12-11|4760.33
#2023-12-12|4713.50
#2023-12-13|4768.08
#2023-12-14|5020.90
#2023-12-15|5040.92
#2023-12-18|5020.66
#2023-12-19|5115.34
#2023-12-20|4940.24
#2023-12-21|5080.63
#2023-12-22|5050.80
#2023-12-25|5050.80
#2023-12-26|5119.28
#2023-12-27|5190.08
#2023-12-28|5066.93
#2023-12-29|4987.33
#2024-01-01|4987.33
#2024-01-02|4975.71
#2024-01-03|4779.97
#2024-01-04|4774.48
#2024-01-05|4775.35
#2024-01-08|4837.43
#2024-01-09|4737.55
#2024-01-10|4720.47
#2024-01-11|4614.41
#2024-01-12|4465.67
#2024-01-15|4463.95
#2024-01-16|4480.64
#2024-01-17|4396.61
#2024-01-18|4332.36
#2024-01-19|4350.59
#2024-01-22|4311.74
#2024-01-23|4323.52
#2024-01-24|4286.65
#2024-01-25|3925.85
#2024-01-26|3945.21
#2024-01-29|4076.51
#2024-01-30|4108.32
#2024-01-31|4029.81
#2024-02-01|4076.05
#2024-02-02|4059.74
#2024-02-05|3924.89
#2024-02-06|4013.05
#2024-02-07|4063.03
#2024-02-08|4093.94
#2024-02-09|4151.52
#2024-02-12|4091.46
#2024-02-13|3987.32
#2024-02-14|4063.07
#2024-02-15|4260.03
#2024-02-16|4241.72
#2024-02-19|4241.62
#2024-02-20|4141.70
#2024-02-21|4158.44
#2024-02-22|4183.27
#2024-02-23|4098.99
#2024-02-26|4208.94
#2024-02-27|4230.25
#2024-02-28|4274.36
#2024-02-29|4279.30
#2024-03-01|4287.07
#2024-03-04|4070.48
#2024-03-05|3955.71
#2024-03-06|3884.74
#2024-03-07|3922.68
#2024-03-08|3866.51
#2024-03-11|3902.53
#2024-03-12|3896.71
#2024-03-13|3787.08
#2024-03-14|3650.89
#2024-03-15|3679.98
#2024-03-18|3840.62
#2024-03-19|3811.70
#2024-03-20|3908.33
#2024-03-21|3878.37
#2024-03-22|3835.99
#2024-03-25|3861.58
#2024-03-26|3923.96
#2024-03-27|3991.89
#2024-03-28|3940.97
#2024-03-29|3940.97
#2024-04-01|3928.55
#2024-04-02|3786.44
#2024-04-03|3821.23
#2024-04-04|3830.04
#2024-04-05|3740.53
#2024-04-08|3872.42
#2024-04-09|3946.72
#2024-04-10|3830.81
#2024-04-11|3868.10
#2024-04-12|3786.53
#2024-04-15|3622.19
#2024-04-16|3547.84
#2024-04-17|3511.72
#2024-04-18|3441.95
#2024-04-19|3404.56
#2024-04-22|3353.77
#2024-04-23|3401.55
#2024-04-24|3668.18
#2024-04-25|3784.72
#2024-04-26|3760.49
#2024-04-29|4157.94
#2024-04-30|3956.74
#2024-05-01|3907.37
#2024-05-02|3934.40
#2024-05-03|3956.73
#2024-05-06|4024.72
#2024-05-07|3908.79
#2024-05-08|3862.84
#2024-05-09|3824.46
#2024-05-10|3766.18
#2024-05-13|3832.57
#2024-05-14|3923.51
#2024-05-15|3862.09
#2024-05-16|3877.81
#2024-05-17|3912.61
#2024-05-20|3864.67
#2024-05-21|4035.08
#2024-05-22|3925.75
#2024-05-23|3811.02
#2024-05-24|3909.11
#2024-05-27|3910.13
#2024-05-28|3854.44
#2024-05-29|3826.90
#2024-05-30|3885.33
#2024-05-31|3900.85
#2024-06-03|3884.43
#2024-06-04|3845.59
#2024-06-05|3848.94
#2024-06-06|3893.06
#2024-06-07|3887.56
#2024-06-10|3843.04
#2024-06-11|3783.16
#2024-06-12|3890.78
#2024-06-13|3948.44
#2024-06-14|3852.35
#2024-06-17|4009.47
#2024-06-18|3965.81
#2024-06-19|3965.31
#2024-06-20|3923.26
#2024-06-21|3947.44
#2024-06-24|3960.22
#2024-06-25|4010.26
#2024-06-26|4144.82
#2024-06-27|4161.91
#2024-06-28|4181.12
#2024-07-01|4361.78
#2024-07-02|4700.42
#2024-07-03|4928.37
#2024-07-04|4928.50
#2024-07-05|5000.38
#2024-07-08|5029.84
#2024-07-09|5165.40
#2024-07-10|5196.69
#2024-07-11|4895.51
#2024-07-12|5041.01
#2024-07-15|5112.94
#2024-07-16|5198.97
#2024-07-17|5074.97
#2024-07-18|5075.49
#2024-07-19|4885.44
#2024-07-22|5088.14
#2024-07-23|4982.16
#2024-07-24|4500.38
#2024-07-25|4495.09
#2024-07-26|4496.93
#2024-07-29|4679.38
#2024-07-30|4533.63
#2024-07-31|4690.12
#2024-08-01|4434.49
#2024-08-02|4246.96
#2024-08-05|4087.25
#2024-08-06|4116.08
#2024-08-07|3970.66
#2024-08-08|4111.01
#2024-08-09|4123.14
#2024-08-12|4066.27
#2024-08-13|4243.36
#2024-08-14|4144.72
#2024-08-15|4365.27
#2024-08-16|4398.21
#2024-08-19|4515.95
#2024-08-20|4486.40
#2024-08-21|4537.89
#2024-08-22|4341.12
#2024-08-23|4528.70
#2024-08-26|4421.90
#2024-08-27|4359.88
#2024-08-28|4295.49
#2024-08-29|4310.28
#2024-08-30|4436.91
#2024-09-02|4436.79
#2024-09-03|4355.39
#2024-09-04|4487.93
#2024-09-05|4641.58
#2024-09-06|4321.65
#2024-09-09|4410.83
#2024-09-10|4524.87
#2024-09-11|4561.99
#2024-09-12|4603.11
#2024-09-13|4622.75
#2024-09-16|4571.46
#2024-09-17|4602.80
#2024-09-18|4597.24
#2024-09-19|4860.41
#2024-09-20|4761.39
#2024-09-23|4940.68
#2024-09-24|5012.80
#2024-09-25|5014.51
#2024-09-26|4993.45
#2024-09-27|5103.68
#2024-09-30|5092.82
#2024-10-01|5031.80
#2024-10-02|4888.72
#2024-10-03|4753.72
#2024-10-04|4908.16
#2024-10-07|4763.82
#2024-10-08|4813.85
#2024-10-09|4781.17
#2024-10-10|4743.87
#2024-10-11|4434.86
#2024-10-14|4465.29
#2024-10-15|4459.95
#2024-10-16|4503.34
#2024-10-17|4497.53
#2024-10-18|4499.16
#2024-10-21|4453.31
#2024-10-22|4450.12
#2024-10-23|4378.16
#2024-10-24|5091.23
#2024-10-25|5219.81
#2024-10-28|5138.98
#2024-10-29|5057.58
#2024-10-30|5025.32
#2024-10-31|4869.23
#2024-11-01|4861.65
#2024-11-04|4778.69
#2024-11-05|4931.29
#2024-11-06|5519.45
#2024-11-07|5653.30
#2024-11-08|6026.40
#2024-11-11|6489.19
#2024-11-12|6154.08
#2024-11-13|6189.35
#2024-11-14|5885.24
#2024-11-15|6020.52
#2024-11-18|6294.12
#2024-11-19|6385.84
#2024-11-20|6317.09
#2024-11-21|6296.45
#2024-11-22|6528.21
#2024-11-25|6351.95
#2024-11-26|6294.62
#2024-11-27|6221.60
#2024-11-28|6221.60
#2024-11-29|6412.17
#2024-12-02|6590.42
#2024-12-03|6489.88
#2024-12-04|6588.80
#2024-12-05|6757.09
#2024-12-06|7060.94
#2024-12-09|7082.84
#2024-12-10|7250.40
#2024-12-11|7604.22
#2024-12-12|7501.78
#2024-12-13|7775.28
#2024-12-16|8171.03
#2024-12-17|8416.18
#2024-12-18|7773.43
#2024-12-19|7710.09
#2024-12-20|7499.37
#2024-12-23|7651.60
#2024-12-24|8154.10
#2024-12-25|8154.10
#2024-12-26|8036.46
#2024-12-27|7687.38
#2024-12-30|7454.29
#2024-12-31|7243.32
#2025-01-01|7243.32
#2025-01-02|6843.52
#2025-01-03|7348.93
#2025-01-06|7369.83
#2025-01-07|7094.01
#2025-01-08|7084.90
#2025-01-09|7084.02
#2025-01-10|7066.80
#2025-01-13|7202.88
#2025-01-14|7105.79
#2025-01-15|7613.87
#2025-01-16|7398.60
#2025-01-17|7591.81
#2025-01-20|7592.60
#2025-01-21|7577.25
#2025-01-22|7415.18
#2025-01-23|7384.09
#2025-01-24|7297.62
#2025-01-27|7168.35
#2025-01-28|7142.84
#2025-01-29|7001.17
#2025-01-30|7177.79
#2025-01-31|7229.71
#2025-02-03|6882.38
#2025-02-04|7031.60
#2025-02-05|6809.77
#2025-02-06|6733.38
#2025-02-07|6530.00
#2025-02-10|6359.22
#2025-02-11|6017.42
#2025-02-12|6145.94
#2025-02-13|6459.65
#2025-02-14|6469.61
#2025-02-17|6469.49
#2025-02-18|6447.46
#2025-02-19|6541.00
#2025-02-20|6452.55
#2025-02-21|6172.19
#2025-02-24|6059.03
#2025-02-25|5632.04
#2025-02-26|5453.62
#2025-02-27|5305.67
#2025-02-28|5492.53
#2025-03-03|5339.73
#2025-03-04|5118.57
#2025-03-05|5269.05
#2025-03-06|5021.27
#2025-03-07|5023.72
#2025-03-10|4403.06
#2025-03-11|4517.04
#2025-03-12|4779.21
#2025-03-13|4647.49
#2025-03-14|4812.10
#2025-03-17|4639.83
#2025-03-18|4444.47
#2025-03-19|4618.44
#2025-03-20|4612.96
#2025-03-21|4807.34
#2025-03-24|5284.35
#2025-03-25|5436.73
#2025-03-26|5188.60
#2025-03-27|5167.83
#2025-03-28|5001.90
#2025-03-31|4943.52
#2025-04-01|5087.78
#2025-04-02|5316.80
#2025-04-03|5029.93
#2025-04-04|4586.53
#2025-04-07|4469.36
#2025-04-08|4259.94
#2025-04-09|5100.91
#2025-04-10|4761.66
#2025-04-11|4767.83
#2025-04-14|4793.25
#2025-04-15|4807.72
#2025-04-16|4607.72
#2025-04-17|4619.00
#2025-04-18|4619.00
#2025-04-21|4396.40
#2025-04-22|4575.07
#2025-04-23|4783.34
#2025-04-24|4931.59
#2025-04-25|5321.17
#2025-04-28|5339.50
#2025-04-29|5440.56
#2025-04-30|5278.70
#2025-05-01|5258.51
#2025-05-02|5371.62
#2025-05-05|5261.64
#2025-05-06|5191.45
#2025-05-07|5199.71
#2025-05-08|5356.31
#2025-05-09|5571.68
#2025-05-12|5919.27
#2025-05-13|6169.05
#2025-05-14|6378.68
#2025-05-15|6305.48
#2025-05-16|6425.63
#2025-05-19|6299.37
#2025-05-20|6328.52
#2025-05-21|6162.69
#2025-05-22|6260.25
#2025-05-23|6223.39
#2025-05-26|6224.14
#2025-05-27|6594.97
#2025-05-28|6491.55
#2025-05-29|6516.16
#2025-05-30|6336.98
#2025-06-02|6253.24
#2025-06-03|6296.82
#2025-06-04|6098.44
#2025-06-05|5367.51
#2025-06-06|5537.07
#2025-06-09|5754.13
#2025-06-10|6043.56
#2025-06-11|6050.03
#2025-06-12|5929.65
#2025-06-13|6002.71
#2025-06-16|6076.77
#2025-06-17|5862.31
#2025-06-18|5951.13
#2025-06-19|5950.52
#2025-06-20|5953.72
#2025-06-23|6364.84
#2025-06-24|6248.63
#2025-06-25|6038.92
#2025-06-26|6031.40
#2025-06-27|6004.41
#2025-06-30|5911.84
#2025-07-01|5691.45
#2025-07-02|5942.93
#2025-07-03|5942.76
#2025-07-04|5942.15
#2025-07-07|5597.35
#2025-07-08|5669.88
#2025-07-09|5647.41
#2025-07-10|5870.72
#2025-07-11|5916.61
#2025-07-14|5973.74
#2025-07-15|5863.14
#2025-07-16|6027.03
#2025-07-17|6006.75
#2025-07-18|6161.02
#2025-07-21|6142.95
#2025-07-22|6194.31
#2025-07-23|6234.38
#2025-07-24|5793.60
#2025-07-25|5969.70
#2025-07-28|6105.51
#2025-07-29|6011.06
#2025-07-30|5963.55
#2025-07-31|5807.66
#2025-08-01|5704.36
#2025-08-04|5813.40
#2025-08-05|5811.97
#2025-08-06|5986.68
#2025-08-07|6032.49
#2025-08-08|6146.13
#2025-08-11|6293.19
#2025-08-12|6343.03
#2025-08-13|6351.55
#2025-08-14|6292.11
#2025-08-15|6212.06
#2025-08-18|6283.59
#2025-08-19|6201.70
#2025-08-20|6109.93
#2025-08-21|6045.44
#2025-08-22|6393.47
#2025-08-25|6496.98
#2025-08-26|6580.58
#2025-08-27|6551.37
#2025-08-28|6489.89
#2025-08-29|6302.77
#2025-09-01|6302.63
#2025-09-02|6225.35
#2025-09-03|6294.16
#2025-09-04|6371.87
#2025-09-05|6568.65
#2025-09-08|6507.98
#2025-09-09|6505.71
#2025-09-10|6509.25
#2025-09-11|6859.98
#2025-09-12|7267.56
#2025-09-15|7486.69
#2025-09-16|7661.97
#2025-09-17|7730.32
#2025-09-18|7607.86
#2025-09-19|7742.88
#2025-09-22|7869.36
#2025-09-23|7742.28
#2025-09-24|8002.81
#2025-09-25|7704.07
#2025-09-26|7982.03
#2025-09-29|8021.01
#2025-09-30|8039.67
#2025-10-01|8280.96
#2025-10-02|7910.36
#2025-10-03|7835.26
#2025-10-06|8178.57
#2025-10-07|7828.87
#2025-10-08|7904.62
#2025-10-09|7836.59
#2025-10-10|7480.72
#2025-10-13|7840.42
#2025-10-14|7756.66
#2025-10-15|7858.52
#2025-10-16|7747.77
#2025-10-17|7915.44
#2025-10-20|8045.26
#2025-10-21|8032.46
#2025-10-22|7964.90
#2025-10-23|8123.97
#2025-10-24|7937.68
#2025-10-27|8210.11
#2025-10-28|8332.71
#2025-10-29|8340.85
#2025-10-30|7998.47
#2025-10-31|8265.05
#2025-11-03|8429.98
#2025-11-04|8044.87
#2025-11-05|8359.59
#2025-11-06|8101.80
#2025-11-07|7870.87
#2025-11-10|8112.87
#2025-11-11|8038.93
#2025-11-12|7905.68
#2025-11-13|7449.27
#2025-11-14|7462.96
#2025-11-17|7499.56
#2025-11-18|7384.84
#2025-11-19|7417.84
#2025-11-20|7255.61
#2025-11-21|7233.02
#2025-11-24|7651.79
#2025-11-25|7703.40
#2025-11-26|7817.40
#2025-11-27|7817.33
#2025-11-28|7882.77
#2025-12-01|7874.81
#2025-12-02|7861.29
#2025-12-03|8143.92
#2025-12-04|8268.67
#2025-12-05|8274.84
#2025-12-08|8033.90
#2025-12-09|8122.19
#2025-12-10|8260.21
#2025-12-11|8199.40
#2025-12-12|8388.73
#2025-12-15|8639.92
#2025-12-16|8857.66
#2025-12-17|8494.97
#2025-12-18|8761.75
#2025-12-19|8748.54
#2025-12-22|8862.82
#2025-12-23|8802.49
#2025-12-24|8803.48
#2025-12-25|8803.48
#2025-12-26|8645.16
#2025-12-29|8400.73
#2025-12-30|8311.22
#2025-12-31|8225.67
#2026-01-01|8225.67
#2026-01-02|8058.50
#2026-01-05|8291.13
#2026-01-06|8014.62
#2026-01-07|7983.13
#2026-01-08|8092.03
#2026-01-09|8221.36
#2026-01-12|8278.57
#2026-01-13|8254.44
#2026-01-14|8108.95
#2026-01-15|8098.79
#2026-01-16|8064.92
#2026-01-19|8065.11
#2026-01-20|7747.66
#2026-01-21|7982.51
#2026-01-22|8253.44
#2026-01-23|8232.44
#2026-01-26|8014.82
#2026-01-27|7989.89
#2026-01-28|7983.26
#2026-01-29|7764.81
#2026-01-30|7952.39
#2026-02-02|7824.17
#2026-02-03|7837.41
#2026-02-04|7616.43
#2026-02-05|7456.05
#2026-02-06|7699.58
#2026-02-09|7775.43
#2026-02-10|7902.89
#2026-02-11|7969.64
#2026-02-12|7783.13
#2026-02-13|7830.41
#2026-02-16|7830.46
#2026-02-17|7694.02
#2026-02-18|7708.31
#2026-02-19|7692.53
#2026-02-20|7692.41
#2026-02-23|7480.39
#2026-02-24|7655.97
#2026-02-25|7783.40
#2026-02-26|7637.24
#2026-02-27|7519.74
#2026-03-02|7511.11
#2026-03-03|7313.70
#2026-03-04|7534.29
#2026-03-05|7504.16
#2026-03-06|7348.73
#2026-03-09|7377.64
#2026-03-10|7385.78
#2026-03-11|7517.05
#2026-03-12|7292.85
#2026-03-13|7213.12
#2026-03-16|7290.86
#2026-03-17|7361.94
#2026-03-18|7241.44
#2026-03-19|7041.24
#2026-03-20|6829.12
#2026-03-23|7069.61
#2026-03-24|7116.00
#2026-03-25|7165.70
#2026-03-26|6935.17
#2026-03-27|6744.65
#2026-03-30|6627.60
#2026-03-31|6918.87
#2026-04-01|7077.73
#2026-04-02|6733.09
#2026-04-03|6733.09
#2026-04-06|6614.19
#2026-04-07|6503.83
#2026-04-08|6499.81
#2026-04-09|6541.44
#2026-04-10|6590.17