Table Data - Nasdaq North America Automobiles and Parts Total Return Index
| Title | Nasdaq North America Automobiles and Parts Total Return Index |
|---|---|
| Series ID | NASDAQNQNA4010T |
| 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 2026-04-09 |
| Last Updated | 2026-04-09 10:56 PM CDT |
| Notes | For more information about this series, see: NQNA4010T Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 976.09 |
| 2001-04-02 | 983.04 |
| 2001-04-03 | 947.38 |
| 2001-04-04 | 975.65 |
| 2001-04-05 | 992.49 |
| 2001-04-06 | 974.54 |
| 2001-04-09 | 1004.27 |
| 2001-04-10 | 1015.78 |
| 2001-04-11 | 1000.63 |
| 2001-04-12 | 1019.20 |
| 2001-04-13 | . |
| 2001-04-16 | 1020.09 |
| 2001-04-17 | 1021.80 |
| 2001-04-18 | 1083.84 |
| 2001-04-19 | 1082.21 |
| 2001-04-20 | 1071.52 |
| 2001-04-23 | 1063.23 |
| 2001-04-24 | 1055.35 |
| 2001-04-25 | 1044.41 |
| 2001-04-26 | 1054.52 |
| 2001-04-27 | 1065.83 |
| 2001-04-30 | 1065.89 |
| 2001-05-01 | 1048.23 |
| 2001-05-02 | 1076.38 |
| 2001-05-03 | 1057.85 |
| 2001-05-04 | 1067.55 |
| 2001-05-07 | 1058.43 |
| 2001-05-08 | 1050.68 |
| 2001-05-09 | 1046.91 |
| 2001-05-10 | 1051.76 |
| 2001-05-11 | 1036.15 |
| 2001-05-14 | 1037.77 |
| 2001-05-15 | 1042.33 |
| 2001-05-16 | 1067.19 |
| 2001-05-17 | 1068.69 |
| 2001-05-18 | 1058.23 |
| 2001-05-21 | 1055.60 |
| 2001-05-22 | 1051.16 |
| 2001-05-23 | 1031.90 |
| 2001-05-24 | 1037.27 |
| 2001-05-25 | 1020.68 |
| 2001-05-28 | . |
| 2001-05-29 | 1024.81 |
| 2001-05-30 | 1005.57 |
| 2001-05-31 | 1011.94 |
| 2001-06-01 | 1025.24 |
| 2001-06-04 | 1019.01 |
| 2001-06-05 | 1022.98 |
| 2001-06-06 | 1018.35 |
| 2001-06-07 | 1019.51 |
| 2001-06-08 | 1015.57 |
| 2001-06-11 | 1027.04 |
| 2001-06-12 | 1024.84 |
| 2001-06-13 | 1023.75 |
| 2001-06-14 | 1014.57 |
| 2001-06-15 | 1007.19 |
| 2001-06-18 | 1030.81 |
| 2001-06-19 | 1024.07 |
| 2001-06-20 | 1031.40 |
| 2001-06-21 | 1070.31 |
| 2001-06-22 | 1046.03 |
| 2001-06-25 | 1043.14 |
| 2001-06-26 | 1040.34 |
| 2001-06-27 | 1032.40 |
| 2001-06-28 | 1051.47 |
| 2001-06-29 | 1051.27 |
| 2001-07-02 | 1061.23 |
| 2001-07-03 | 1063.70 |
| 2001-07-04 | . |
| 2001-07-05 | 1054.57 |
| 2001-07-06 | 1028.90 |
| 2001-07-09 | 1039.37 |
| 2001-07-10 | 1048.22 |
| 2001-07-11 | 1068.39 |
| 2001-07-12 | 1087.20 |
| 2001-07-13 | 1100.57 |
| 2001-07-16 | 1101.46 |
| 2001-07-17 | 1110.63 |
| 2001-07-18 | 1094.71 |
| 2001-07-19 | 1096.15 |
| 2001-07-20 | 1101.59 |
| 2001-07-23 | 1083.69 |
| 2001-07-24 | 1062.25 |
| 2001-07-25 | 1079.02 |
| 2001-07-26 | 1084.08 |
| 2001-07-27 | 1084.23 |
| 2001-07-30 | 1081.39 |
| 2001-07-31 | 1087.85 |
| 2001-08-01 | 1085.71 |
| 2001-08-02 | 1090.61 |
| 2001-08-03 | 1085.92 |
| 2001-08-06 | 1077.61 |
| 2001-08-07 | 1073.92 |
| 2001-08-08 | 1055.15 |
| 2001-08-09 | 1057.23 |
| 2001-08-10 | 1067.27 |
| 2001-08-13 | 1046.71 |
| 2001-08-14 | 1038.97 |
| 2001-08-15 | 1027.52 |
| 2001-08-16 | 1042.15 |
| 2001-08-17 | 984.79 |
| 2001-08-20 | 943.15 |
| 2001-08-21 | 936.76 |
| 2001-08-22 | 951.58 |
| 2001-08-23 | 937.60 |
| 2001-08-24 | 949.77 |
| 2001-08-27 | 945.58 |
| 2001-08-28 | 939.78 |
| 2001-08-29 | 933.71 |
| 2001-08-30 | 911.67 |
| 2001-08-31 | 923.76 |
| 2001-09-03 | . |
| 2001-09-04 | 930.79 |
| 2001-09-05 | 920.77 |
| 2001-09-06 | 901.91 |
| 2001-09-07 | 871.39 |
| 2001-09-10 | 879.92 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 773.65 |
| 2001-09-18 | 767.49 |
| 2001-09-19 | 749.28 |
| 2001-09-20 | 708.70 |
| 2001-09-21 | 713.50 |
| 2001-09-24 | 764.52 |
| 2001-09-25 | 745.68 |
| 2001-09-26 | 738.91 |
| 2001-09-27 | 747.87 |
| 2001-09-28 | 780.88 |
| 2001-10-01 | 781.47 |
| 2001-10-02 | 798.84 |
| 2001-10-03 | 807.36 |
| 2001-10-04 | 787.33 |
| 2001-10-05 | 798.09 |
| 2001-10-08 | 787.60 |
| 2001-10-09 | 785.52 |
| 2001-10-10 | 825.97 |
| 2001-10-11 | 838.70 |
| 2001-10-12 | 829.59 |
| 2001-10-15 | 838.16 |
| 2001-10-16 | 835.92 |
| 2001-10-17 | 809.50 |
| 2001-10-18 | 801.26 |
| 2001-10-19 | 798.11 |
| 2001-10-22 | 805.83 |
| 2001-10-23 | 812.98 |
| 2001-10-24 | 807.49 |
| 2001-10-25 | 814.98 |
| 2001-10-26 | 822.74 |
| 2001-10-29 | 791.04 |
| 2001-10-30 | 778.58 |
| 2001-10-31 | 781.03 |
| 2001-11-01 | 799.91 |
| 2001-11-02 | 801.72 |
| 2001-11-05 | 813.05 |
| 2001-11-06 | 818.69 |
| 2001-11-07 | 805.76 |
| 2001-11-08 | 819.51 |
| 2001-11-09 | 811.45 |
| 2001-11-12 | 802.89 |
| 2001-11-13 | 823.84 |
| 2001-11-14 | 834.61 |
| 2001-11-15 | 853.05 |
| 2001-11-16 | 858.32 |
| 2001-11-19 | 876.70 |
| 2001-11-20 | 864.87 |
| 2001-11-21 | 853.87 |
| 2001-11-22 | . |
| 2001-11-23 | 878.83 |
| 2001-11-26 | 899.43 |
| 2001-11-27 | 890.32 |
| 2001-11-28 | 877.47 |
| 2001-11-29 | 888.32 |
| 2001-11-30 | 907.35 |
| 2001-12-03 | 879.93 |
| 2001-12-04 | 885.42 |
| 2001-12-05 | 893.68 |
| 2001-12-06 | 913.48 |
| 2001-12-07 | 899.84 |
| 2001-12-10 | 881.10 |
| 2001-12-11 | 876.74 |
| 2001-12-12 | 878.33 |
| 2001-12-13 | 860.77 |
| 2001-12-14 | 864.44 |
| 2001-12-17 | 852.92 |
| 2001-12-18 | 858.95 |
| 2001-12-19 | 858.91 |
| 2001-12-20 | 861.37 |
| 2001-12-21 | 861.25 |
| 2001-12-24 | 862.39 |
| 2001-12-25 | . |
| 2001-12-26 | 869.16 |
| 2001-12-27 | 877.81 |
| 2001-12-28 | 883.39 |
| 2001-12-31 | 875.50 |
| 2002-01-01 | . |
| 2002-01-02 | 883.04 |
| 2002-01-03 | 896.33 |
| 2002-01-04 | 906.97 |
| 2002-01-07 | 900.42 |
| 2002-01-08 | 897.24 |
| 2002-01-09 | 895.58 |
| 2002-01-10 | 874.15 |
| 2002-01-11 | 872.53 |
| 2002-01-14 | 865.92 |
| 2002-01-15 | 861.85 |
| 2002-01-16 | 857.75 |
| 2002-01-17 | 862.52 |
| 2002-01-18 | 853.55 |
| 2002-01-21 | . |
| 2002-01-22 | 848.92 |
| 2002-01-23 | 855.12 |
| 2002-01-24 | 850.28 |
| 2002-01-25 | 857.22 |
| 2002-01-28 | 881.15 |
| 2002-01-29 | 867.45 |
| 2002-01-30 | 881.67 |
| 2002-01-31 | 898.15 |
| 2002-02-01 | 889.84 |
| 2002-02-04 | 869.70 |
| 2002-02-05 | 854.66 |
| 2002-02-06 | 843.77 |
| 2002-02-07 | 847.37 |
| 2002-02-08 | 860.53 |
| 2002-02-11 | 870.38 |
| 2002-02-12 | 859.74 |
| 2002-02-13 | 887.57 |
| 2002-02-14 | 876.34 |
| 2002-02-15 | 872.99 |
| 2002-02-18 | . |
| 2002-02-19 | 857.84 |
| 2002-02-20 | 878.98 |
| 2002-02-21 | 881.09 |
| 2002-02-22 | 886.43 |
| 2002-02-25 | 916.59 |
| 2002-02-26 | 920.96 |
| 2002-02-27 | 914.51 |
| 2002-02-28 | 903.88 |
| 2002-03-01 | 930.32 |
| 2002-03-04 | 971.39 |
| 2002-03-05 | 954.74 |
| 2002-03-06 | 975.97 |
| 2002-03-07 | 997.16 |
| 2002-03-08 | 993.39 |
| 2002-03-11 | 1000.31 |
| 2002-03-12 | 998.00 |
| 2002-03-13 | 991.84 |
| 2002-03-14 | 987.80 |
| 2002-03-15 | 990.76 |
| 2002-03-18 | 992.80 |
| 2002-03-19 | 998.84 |
| 2002-03-20 | 976.54 |
| 2002-03-21 | 971.50 |
| 2002-03-22 | 973.08 |
| 2002-03-25 | 951.54 |
| 2002-03-26 | 960.74 |
| 2002-03-27 | 971.38 |
| 2002-03-28 | 979.29 |
| 2002-03-29 | . |
| 2002-04-01 | 961.11 |
| 2002-04-02 | 956.73 |
| 2002-04-03 | 940.74 |
| 2002-04-04 | 946.02 |
| 2002-04-05 | 947.42 |
| 2002-04-08 | 952.07 |
| 2002-04-09 | 955.00 |
| 2002-04-10 | 981.89 |
| 2002-04-11 | 958.13 |
| 2002-04-12 | 967.52 |
| 2002-04-15 | 959.46 |
| 2002-04-16 | 992.11 |
| 2002-04-17 | 999.67 |
| 2002-04-18 | 987.57 |
| 2002-04-19 | 1001.05 |
| 2002-04-22 | 989.51 |
| 2002-04-23 | 1001.54 |
| 2002-04-24 | 995.64 |
| 2002-04-25 | 990.95 |
| 2002-04-26 | 985.19 |
| 2002-04-29 | 964.09 |
| 2002-04-30 | 976.37 |
| 2002-05-01 | 990.19 |
| 2002-05-02 | 992.57 |
| 2002-05-03 | 986.80 |
| 2002-05-06 | 974.53 |
| 2002-05-07 | 974.70 |
| 2002-05-08 | 993.97 |
| 2002-05-09 | 988.31 |
| 2002-05-10 | 979.37 |
| 2002-05-13 | 992.92 |
| 2002-05-14 | 1012.47 |
| 2002-05-15 | 1018.37 |
| 2002-05-16 | 1011.45 |
| 2002-05-17 | 1013.16 |
| 2002-05-20 | 1008.37 |
| 2002-05-21 | 1012.79 |
| 2002-05-22 | 1023.44 |
| 2002-05-23 | 1024.08 |
| 2002-05-24 | 1014.89 |
| 2002-05-27 | . |
| 2002-05-28 | 1003.47 |
| 2002-05-29 | 999.82 |
| 2002-05-30 | 987.66 |
| 2002-05-31 | 990.57 |
| 2002-06-03 | 969.96 |
| 2002-06-04 | 947.91 |
| 2002-06-05 | 954.25 |
| 2002-06-06 | 940.81 |
| 2002-06-07 | 943.11 |
| 2002-06-10 | 952.01 |
| 2002-06-11 | 945.27 |
| 2002-06-12 | 935.51 |
| 2002-06-13 | 918.99 |
| 2002-06-14 | 901.43 |
| 2002-06-17 | 929.33 |
| 2002-06-18 | 940.90 |
| 2002-06-19 | 928.83 |
| 2002-06-20 | 896.58 |
| 2002-06-21 | 896.39 |
| 2002-06-24 | 900.55 |
| 2002-06-25 | 888.91 |
| 2002-06-26 | 884.38 |
| 2002-06-27 | 881.79 |
| 2002-06-28 | 899.21 |
| 2002-07-01 | 872.94 |
| 2002-07-02 | 864.44 |
| 2002-07-03 | 852.86 |
| 2002-07-04 | . |
| 2002-07-05 | 883.13 |
| 2002-07-08 | 872.64 |
| 2002-07-09 | 858.54 |
| 2002-07-10 | 816.87 |
| 2002-07-11 | 799.46 |
| 2002-07-12 | 785.99 |
| 2002-07-15 | 788.73 |
| 2002-07-16 | 768.96 |
| 2002-07-17 | 768.28 |
| 2002-07-18 | 768.97 |
| 2002-07-19 | 743.39 |
| 2002-07-22 | 726.32 |
| 2002-07-23 | 719.91 |
| 2002-07-24 | 764.12 |
| 2002-07-25 | 759.94 |
| 2002-07-26 | 755.76 |
| 2002-07-29 | 799.30 |
| 2002-07-30 | 797.24 |
| 2002-07-31 | 800.57 |
| 2002-08-01 | 788.81 |
| 2002-08-02 | 750.01 |
| 2002-08-05 | 720.53 |
| 2002-08-06 | 747.98 |
| 2002-08-07 | 760.50 |
| 2002-08-08 | 764.30 |
| 2002-08-09 | 767.63 |
| 2002-08-12 | 758.80 |
| 2002-08-13 | 744.31 |
| 2002-08-14 | 757.64 |
| 2002-08-15 | 776.83 |
| 2002-08-16 | 771.50 |
| 2002-08-19 | 800.64 |
| 2002-08-20 | 792.51 |
| 2002-08-21 | 803.36 |
| 2002-08-22 | 817.23 |
| 2002-08-23 | 798.05 |
| 2002-08-26 | 814.60 |
| 2002-08-27 | 803.47 |
| 2002-08-28 | 794.11 |
| 2002-08-29 | 800.29 |
| 2002-08-30 | 797.16 |
| 2002-09-02 | . |
| 2002-09-03 | 760.96 |
| 2002-09-04 | 769.62 |
| 2002-09-05 | 752.56 |
| 2002-09-06 | 758.95 |
| 2002-09-09 | 771.07 |
| 2002-09-10 | 778.61 |
| 2002-09-11 | 785.22 |
| 2002-09-12 | 766.45 |
| 2002-09-13 | 753.74 |
| 2002-09-16 | 755.85 |
| 2002-09-17 | 740.64 |
| 2002-09-18 | 730.68 |
| 2002-09-19 | 707.04 |
| 2002-09-20 | 709.60 |
| 2002-09-23 | 691.81 |
| 2002-09-24 | 665.46 |
| 2002-09-25 | 693.05 |
| 2002-09-26 | 713.48 |
| 2002-09-27 | 689.48 |
| 2002-09-30 | 682.65 |
| 2002-10-01 | 700.54 |
| 2002-10-02 | 671.87 |
| 2002-10-03 | 665.93 |
| 2002-10-04 | 644.73 |
| 2002-10-07 | 627.12 |
| 2002-10-08 | 609.65 |
| 2002-10-09 | 579.77 |
| 2002-10-10 | 611.12 |
| 2002-10-11 | 642.73 |
| 2002-10-14 | 630.45 |
| 2002-10-15 | 675.41 |
| 2002-10-16 | 649.40 |
| 2002-10-17 | 667.09 |
| 2002-10-18 | 656.59 |
| 2002-10-21 | 696.90 |
| 2002-10-22 | 687.18 |
| 2002-10-23 | 687.48 |
| 2002-10-24 | 672.98 |
| 2002-10-25 | 674.25 |
| 2002-10-28 | 663.62 |
| 2002-10-29 | 648.39 |
| 2002-10-30 | 646.11 |
| 2002-10-31 | 645.52 |
| 2002-11-01 | 653.18 |
| 2002-11-04 | 656.39 |
| 2002-11-05 | 667.34 |
| 2002-11-06 | 688.37 |
| 2002-11-07 | 663.28 |
| 2002-11-08 | 658.40 |
| 2002-11-11 | 640.04 |
| 2002-11-12 | 646.13 |
| 2002-11-13 | 644.51 |
| 2002-11-14 | 662.87 |
| 2002-11-15 | 664.19 |
| 2002-11-18 | 661.21 |
| 2002-11-19 | 656.15 |
| 2002-11-20 | 662.73 |
| 2002-11-21 | 707.49 |
| 2002-11-22 | 703.80 |
| 2002-11-25 | 719.96 |
| 2002-11-26 | 704.36 |
| 2002-11-27 | 730.57 |
| 2002-11-28 | . |
| 2002-11-29 | 732.84 |
| 2002-12-02 | 735.84 |
| 2002-12-03 | 695.01 |
| 2002-12-04 | 699.86 |
| 2002-12-05 | 693.94 |
| 2002-12-06 | 690.74 |
| 2002-12-09 | 673.39 |
| 2002-12-10 | 686.97 |
| 2002-12-11 | 685.99 |
| 2002-12-12 | 690.13 |
| 2002-12-13 | 678.14 |
| 2002-12-16 | 690.30 |
| 2002-12-17 | 684.51 |
| 2002-12-18 | 673.91 |
| 2002-12-19 | 670.90 |
| 2002-12-20 | 683.80 |
| 2002-12-23 | 680.13 |
| 2002-12-24 | 677.81 |
| 2002-12-25 | . |
| 2002-12-26 | 682.82 |
| 2002-12-27 | 671.76 |
| 2002-12-30 | 673.84 |
| 2002-12-31 | 672.11 |
| 2003-01-01 | . |
| 2003-01-02 | 702.87 |
| 2003-01-03 | 694.69 |
| 2003-01-06 | 711.33 |
| 2003-01-07 | 709.73 |
| 2003-01-08 | 695.04 |
| 2003-01-09 | 711.63 |
| 2003-01-10 | 715.41 |
| 2003-01-13 | 720.39 |
| 2003-01-14 | 723.47 |
| 2003-01-15 | 713.20 |
| 2003-01-16 | 711.12 |
| 2003-01-17 | 702.97 |
| 2003-01-20 | . |
| 2003-01-21 | 686.84 |
| 2003-01-22 | 664.00 |
| 2003-01-23 | 680.98 |
| 2003-01-24 | 666.10 |
| 2003-01-27 | 652.58 |
| 2003-01-28 | 661.20 |
| 2003-01-29 | 661.29 |
| 2003-01-30 | 641.27 |
| 2003-01-31 | 651.19 |
| 2003-02-03 | 653.45 |
| 2003-02-04 | 642.43 |
| 2003-02-05 | 644.78 |
| 2003-02-06 | 639.60 |
| 2003-02-07 | 634.86 |
| 2003-02-10 | 641.71 |
| 2003-02-11 | 636.89 |
| 2003-02-12 | 622.40 |
| 2003-02-13 | 614.83 |
| 2003-02-14 | 622.32 |
| 2003-02-17 | . |
| 2003-02-18 | 638.53 |
| 2003-02-19 | 630.87 |
| 2003-02-20 | 621.58 |
| 2003-02-21 | 621.78 |
| 2003-02-24 | 608.44 |
| 2003-02-25 | 609.74 |
| 2003-02-26 | 606.09 |
| 2003-02-27 | 613.57 |
| 2003-02-28 | 611.43 |
| 2003-03-03 | 602.60 |
| 2003-03-04 | 576.20 |
| 2003-03-05 | 577.79 |
| 2003-03-06 | 567.40 |
| 2003-03-07 | 568.46 |
| 2003-03-10 | 557.87 |
| 2003-03-11 | 544.54 |
| 2003-03-12 | 555.87 |
| 2003-03-13 | 579.75 |
| 2003-03-14 | 566.07 |
| 2003-03-17 | 588.86 |
| 2003-03-18 | 597.97 |
| 2003-03-19 | 598.95 |
| 2003-03-20 | 600.26 |
| 2003-03-21 | 624.22 |
| 2003-03-24 | 597.09 |
| 2003-03-25 | 604.28 |
| 2003-03-26 | 603.68 |
| 2003-03-27 | 600.62 |
| 2003-03-28 | 595.59 |
| 2003-03-31 | 593.78 |
| 2003-04-01 | 591.87 |
| 2003-04-02 | 611.73 |
| 2003-04-03 | 613.29 |
| 2003-04-04 | 609.32 |
| 2003-04-07 | 618.01 |
| 2003-04-08 | 615.20 |
| 2003-04-09 | 615.42 |
| 2003-04-10 | 616.97 |
| 2003-04-11 | 622.13 |
| 2003-04-14 | 643.04 |
| 2003-04-15 | 636.63 |
| 2003-04-16 | 648.99 |
| 2003-04-17 | 650.92 |
| 2003-04-18 | . |
| 2003-04-21 | 661.40 |
| 2003-04-22 | 684.32 |
| 2003-04-23 | 699.82 |
| 2003-04-24 | 685.31 |
| 2003-04-25 | 666.20 |
| 2003-04-28 | 683.80 |
| 2003-04-29 | 689.76 |
| 2003-04-30 | 690.02 |
| 2003-05-01 | 680.68 |
| 2003-05-02 | 691.01 |
| 2003-05-05 | 690.45 |
| 2003-05-06 | 697.26 |
| 2003-05-07 | 693.60 |
| 2003-05-08 | 687.75 |
| 2003-05-09 | 691.22 |
| 2003-05-12 | 700.46 |
| 2003-05-13 | 698.61 |
| 2003-05-14 | 697.31 |
| 2003-05-15 | 692.44 |
| 2003-05-16 | 684.83 |
| 2003-05-19 | 670.58 |
| 2003-05-20 | 666.00 |
| 2003-05-21 | 668.03 |
| 2003-05-22 | 672.05 |
| 2003-05-23 | 660.29 |
| 2003-05-26 | . |
| 2003-05-27 | 684.78 |
| 2003-05-28 | 684.55 |
| 2003-05-29 | 680.02 |
| 2003-05-30 | 697.25 |
| 2003-06-02 | 716.18 |
| 2003-06-03 | 707.61 |
| 2003-06-04 | 710.87 |
| 2003-06-05 | 715.46 |
| 2003-06-06 | 716.46 |
| 2003-06-09 | 705.24 |
| 2003-06-10 | 720.40 |
| 2003-06-11 | 732.61 |
| 2003-06-12 | 733.05 |
| 2003-06-13 | 720.29 |
| 2003-06-16 | 736.40 |
| 2003-06-17 | 748.48 |
| 2003-06-18 | 741.95 |
| 2003-06-19 | 731.07 |
| 2003-06-20 | 739.71 |
| 2003-06-23 | 722.72 |
| 2003-06-24 | 719.31 |
| 2003-06-25 | 711.49 |
| 2003-06-26 | 713.63 |
| 2003-06-27 | 707.76 |
| 2003-06-30 | 705.60 |
| 2003-07-01 | 701.52 |
| 2003-07-02 | 707.88 |
| 2003-07-03 | 705.59 |
| 2003-07-04 | . |
| 2003-07-07 | 715.84 |
| 2003-07-08 | 718.31 |
| 2003-07-09 | 712.15 |
| 2003-07-10 | 711.88 |
| 2003-07-11 | 718.28 |
| 2003-07-14 | 724.21 |
| 2003-07-15 | 732.95 |
| 2003-07-16 | 728.28 |
| 2003-07-17 | 724.85 |
| 2003-07-18 | 731.55 |
| 2003-07-21 | 719.05 |
| 2003-07-22 | 723.13 |
| 2003-07-23 | 726.65 |
| 2003-07-24 | 725.51 |
| 2003-07-25 | 739.44 |
| 2003-07-28 | 738.22 |
| 2003-07-29 | 736.07 |
| 2003-07-30 | 736.30 |
| 2003-07-31 | 747.75 |
| 2003-08-01 | 741.30 |
| 2003-08-04 | 739.73 |
| 2003-08-05 | 725.20 |
| 2003-08-06 | 727.94 |
| 2003-08-07 | 728.86 |
| 2003-08-08 | 731.72 |
| 2003-08-11 | 734.25 |
| 2003-08-12 | 742.46 |
| 2003-08-13 | 749.61 |
| 2003-08-14 | 754.35 |
| 2003-08-15 | 753.91 |
| 2003-08-18 | 766.43 |
| 2003-08-19 | 773.67 |
| 2003-08-20 | 775.05 |
| 2003-08-21 | 783.21 |
| 2003-08-22 | 773.85 |
| 2003-08-25 | 768.46 |
| 2003-08-26 | 778.03 |
| 2003-08-27 | 782.79 |
| 2003-08-28 | 785.80 |
| 2003-08-29 | 795.82 |
| 2003-09-01 | . |
| 2003-09-02 | 817.62 |
| 2003-09-03 | 810.43 |
| 2003-09-04 | 811.41 |
| 2003-09-05 | 804.95 |
| 2003-09-08 | 809.96 |
| 2003-09-09 | 798.94 |
| 2003-09-10 | 784.63 |
| 2003-09-11 | 788.40 |
| 2003-09-12 | 795.65 |
| 2003-09-15 | 791.52 |
| 2003-09-16 | 800.82 |
| 2003-09-17 | 796.90 |
| 2003-09-18 | 806.47 |
| 2003-09-19 | 802.71 |
| 2003-09-22 | 793.71 |
| 2003-09-23 | 798.09 |
| 2003-09-24 | 784.27 |
| 2003-09-25 | 779.45 |
| 2003-09-26 | 773.11 |
| 2003-09-29 | 775.47 |
| 2003-09-30 | 769.21 |
| 2003-10-01 | 782.41 |
| 2003-10-02 | 783.54 |
| 2003-10-03 | 797.38 |
| 2003-10-06 | 800.39 |
| 2003-10-07 | 804.71 |
| 2003-10-08 | 807.42 |
| 2003-10-09 | 814.80 |
| 2003-10-10 | 819.63 |
| 2003-10-13 | 831.42 |
| 2003-10-14 | 836.42 |
| 2003-10-15 | 829.67 |
| 2003-10-16 | 833.00 |
| 2003-10-17 | 821.11 |
| 2003-10-20 | 827.43 |
| 2003-10-21 | 819.65 |
| 2003-10-22 | 805.58 |
| 2003-10-23 | 808.03 |
| 2003-10-24 | 804.32 |
| 2003-10-27 | 810.32 |
| 2003-10-28 | 825.15 |
| 2003-10-29 | 828.96 |
| 2003-10-30 | 824.15 |
| 2003-10-31 | 821.54 |
| 2003-11-03 | 828.27 |
| 2003-11-04 | 832.96 |
| 2003-11-05 | 829.19 |
| 2003-11-06 | 827.97 |
| 2003-11-07 | 828.42 |
| 2003-11-10 | 820.82 |
| 2003-11-11 | 819.71 |
| 2003-11-12 | 842.96 |
| 2003-11-13 | 845.26 |
| 2003-11-14 | 834.73 |
| 2003-11-17 | 823.44 |
| 2003-11-18 | 816.91 |
| 2003-11-19 | 818.76 |
| 2003-11-20 | 812.64 |
| 2003-11-21 | 811.61 |
| 2003-11-24 | 829.92 |
| 2003-11-25 | 841.91 |
| 2003-11-26 | 840.72 |
| 2003-11-27 | . |
| 2003-11-28 | 846.77 |
| 2003-12-01 | 852.30 |
| 2003-12-02 | 846.55 |
| 2003-12-03 | 863.85 |
| 2003-12-04 | 866.08 |
| 2003-12-05 | 860.20 |
| 2003-12-08 | 874.84 |
| 2003-12-09 | 883.46 |
| 2003-12-10 | 879.74 |
| 2003-12-11 | 894.64 |
| 2003-12-12 | 902.51 |
| 2003-12-15 | 901.44 |
| 2003-12-16 | 902.71 |
| 2003-12-17 | 911.75 |
| 2003-12-18 | 925.77 |
| 2003-12-19 | 928.75 |
| 2003-12-22 | 965.04 |
| 2003-12-23 | 956.30 |
| 2003-12-24 | 963.34 |
| 2003-12-25 | . |
| 2003-12-26 | 962.26 |
| 2003-12-29 | 969.85 |
| 2003-12-30 | 965.72 |
| 2003-12-31 | 964.52 |
| 2004-01-01 | . |
| 2004-01-02 | 965.39 |
| 2004-01-05 | 987.72 |
| 2004-01-06 | 985.31 |
| 2004-01-07 | 996.72 |
| 2004-01-08 | 999.54 |
| 2004-01-09 | 982.17 |
| 2004-01-12 | 980.40 |
| 2004-01-13 | 977.01 |
| 2004-01-14 | 981.22 |
| 2004-01-15 | 978.47 |
| 2004-01-16 | 977.18 |
| 2004-01-19 | . |
| 2004-01-20 | 980.40 |
| 2004-01-21 | 988.17 |
| 2004-01-22 | 995.35 |
| 2004-01-23 | 981.57 |
| 2004-01-26 | 991.10 |
| 2004-01-27 | 988.82 |
| 2004-01-28 | 971.36 |
| 2004-01-29 | 953.37 |
| 2004-01-30 | 941.71 |
| 2004-02-02 | 927.42 |
| 2004-02-03 | 916.51 |
| 2004-02-04 | 916.91 |
| 2004-02-05 | 930.44 |
| 2004-02-06 | 942.86 |
| 2004-02-09 | 943.65 |
| 2004-02-10 | 947.95 |
| 2004-02-11 | 961.30 |
| 2004-02-12 | 957.35 |
| 2004-02-13 | 948.07 |
| 2004-02-16 | . |
| 2004-02-17 | 955.86 |
| 2004-02-18 | 948.56 |
| 2004-02-19 | 953.16 |
| 2004-02-20 | 941.00 |
| 2004-02-23 | 929.02 |
| 2004-02-24 | 922.47 |
| 2004-02-25 | 926.84 |
| 2004-02-26 | 925.80 |
| 2004-02-27 | 929.50 |
| 2004-03-01 | 939.76 |
| 2004-03-02 | 937.83 |
| 2004-03-03 | 932.12 |
| 2004-03-04 | 929.86 |
| 2004-03-05 | 942.34 |
| 2004-03-08 | 927.32 |
| 2004-03-09 | 916.50 |
| 2004-03-10 | 896.87 |
| 2004-03-11 | 882.40 |
| 2004-03-12 | 898.17 |
| 2004-03-15 | 884.70 |
| 2004-03-16 | 891.36 |
| 2004-03-17 | 908.71 |
| 2004-03-18 | 903.81 |
| 2004-03-19 | 888.83 |
| 2004-03-22 | 878.49 |
| 2004-03-23 | 874.83 |
| 2004-03-24 | 875.11 |
| 2004-03-25 | 888.67 |
| 2004-03-26 | 893.34 |
| 2004-03-29 | 908.89 |
| 2004-03-30 | 920.02 |
| 2004-03-31 | 917.15 |
| 2004-04-01 | 915.17 |
| 2004-04-02 | 921.06 |
| 2004-04-05 | 943.10 |
| 2004-04-06 | 939.85 |
| 2004-04-07 | 921.37 |
| 2004-04-08 | 918.80 |
| 2004-04-09 | . |
| 2004-04-12 | 926.58 |
| 2004-04-13 | 916.73 |
| 2004-04-14 | 919.96 |
| 2004-04-15 | 917.85 |
| 2004-04-16 | 928.61 |
| 2004-04-19 | 933.37 |
| 2004-04-20 | 937.02 |
| 2004-04-21 | 965.14 |
| 2004-04-22 | 989.00 |
| 2004-04-23 | 987.53 |
| 2004-04-26 | 984.24 |
| 2004-04-27 | 989.73 |
| 2004-04-28 | 967.93 |
| 2004-04-29 | 955.17 |
| 2004-04-30 | 951.83 |
| 2004-05-03 | 958.65 |
| 2004-05-04 | 957.76 |
| 2004-05-05 | 952.07 |
| 2004-05-06 | 936.62 |
| 2004-05-07 | 907.15 |
| 2004-05-10 | 890.00 |
| 2004-05-11 | 903.21 |
| 2004-05-12 | 903.31 |
| 2004-05-13 | 902.47 |
| 2004-05-14 | 910.46 |
| 2004-05-17 | 893.15 |
| 2004-05-18 | 905.96 |
| 2004-05-19 | 895.41 |
| 2004-05-20 | 896.01 |
| 2004-05-21 | 898.16 |
| 2004-05-24 | 904.06 |
| 2004-05-25 | 926.23 |
| 2004-05-26 | 934.81 |
| 2004-05-27 | 939.45 |
| 2004-05-28 | 934.95 |
| 2004-05-31 | . |
| 2004-06-01 | 938.86 |
| 2004-06-02 | 941.76 |
| 2004-06-03 | 935.83 |
| 2004-06-04 | 945.21 |
| 2004-06-07 | 962.41 |
| 2004-06-08 | 968.82 |
| 2004-06-09 | 966.84 |
| 2004-06-10 | 974.62 |
| 2004-06-11 | . |
| 2004-06-14 | 958.86 |
| 2004-06-15 | 972.63 |
| 2004-06-16 | 977.27 |
| 2004-06-17 | 980.00 |
| 2004-06-18 | 989.66 |
| 2004-06-21 | 980.53 |
| 2004-06-22 | 987.95 |
| 2004-06-23 | 1000.26 |
| 2004-06-24 | 991.84 |
| 2004-06-25 | 985.94 |
| 2004-06-28 | 973.03 |
| 2004-06-29 | 978.36 |
| 2004-06-30 | 975.39 |
| 2004-07-01 | 955.27 |
| 2004-07-02 | 947.81 |
| 2004-07-05 | . |
| 2004-07-06 | 941.42 |
| 2004-07-07 | 941.20 |
| 2004-07-08 | 929.48 |
| 2004-07-09 | 943.39 |
| 2004-07-12 | 942.01 |
| 2004-07-13 | 944.11 |
| 2004-07-14 | 947.46 |
| 2004-07-15 | 946.13 |
| 2004-07-16 | 937.99 |
| 2004-07-19 | 936.87 |
| 2004-07-20 | 932.17 |
| 2004-07-21 | 931.27 |
| 2004-07-22 | 932.57 |
| 2004-07-23 | 929.56 |
| 2004-07-26 | 928.94 |
| 2004-07-27 | 941.36 |
| 2004-07-28 | 951.80 |
| 2004-07-29 | 942.41 |
| 2004-07-30 | 941.48 |
| 2004-08-02 | 951.91 |
| 2004-08-03 | 938.34 |
| 2004-08-04 | 935.85 |
| 2004-08-05 | 916.81 |
| 2004-08-06 | 900.34 |
| 2004-08-09 | 902.85 |
| 2004-08-10 | 921.32 |
| 2004-08-11 | 915.23 |
| 2004-08-12 | 899.23 |
| 2004-08-13 | 897.89 |
| 2004-08-16 | 916.87 |
| 2004-08-17 | 919.47 |
| 2004-08-18 | 922.75 |
| 2004-08-19 | 912.95 |
| 2004-08-20 | 919.53 |
| 2004-08-23 | 915.18 |
| 2004-08-24 | 916.57 |
| 2004-08-25 | 924.38 |
| 2004-08-26 | 926.08 |
| 2004-08-27 | 926.72 |
| 2004-08-30 | 920.01 |
| 2004-08-31 | 924.36 |
| 2004-09-01 | 923.28 |
| 2004-09-02 | 943.04 |
| 2004-09-03 | 937.23 |
| 2004-09-06 | . |
| 2004-09-07 | 950.42 |
| 2004-09-08 | 942.99 |
| 2004-09-09 | 937.80 |
| 2004-09-10 | 931.53 |
| 2004-09-13 | 938.07 |
| 2004-09-14 | 930.66 |
| 2004-09-15 | 919.22 |
| 2004-09-16 | 919.18 |
| 2004-09-17 | 925.15 |
| 2004-09-20 | 918.61 |
| 2004-09-21 | 927.00 |
| 2004-09-22 | 913.15 |
| 2004-09-23 | 903.83 |
| 2004-09-24 | 907.25 |
| 2004-09-27 | 902.38 |
| 2004-09-28 | 906.86 |
| 2004-09-29 | 906.35 |
| 2004-09-30 | 923.06 |
| 2004-10-01 | 935.35 |
| 2004-10-04 | 935.18 |
| 2004-10-05 | 931.98 |
| 2004-10-06 | 930.93 |
| 2004-10-07 | 916.71 |
| 2004-10-08 | 913.16 |
| 2004-10-11 | 915.29 |
| 2004-10-12 | 911.44 |
| 2004-10-13 | 900.60 |
| 2004-10-14 | 872.80 |
| 2004-10-15 | 880.69 |
| 2004-10-18 | 882.66 |
| 2004-10-19 | 864.09 |
| 2004-10-20 | 861.52 |
| 2004-10-21 | 865.56 |
| 2004-10-22 | 860.85 |
| 2004-10-25 | 857.07 |
| 2004-10-26 | 872.27 |
| 2004-10-27 | 891.11 |
| 2004-10-28 | 899.07 |
| 2004-10-29 | 891.27 |
| 2004-11-01 | 902.16 |
| 2004-11-02 | 899.31 |
| 2004-11-03 | 901.41 |
| 2004-11-04 | 920.66 |
| 2004-11-05 | 934.60 |
| 2004-11-08 | 930.17 |
| 2004-11-09 | 936.94 |
| 2004-11-10 | 931.55 |
| 2004-11-11 | 946.71 |
| 2004-11-12 | 951.46 |
| 2004-11-15 | 950.58 |
| 2004-11-16 | 942.92 |
| 2004-11-17 | 947.47 |
| 2004-11-18 | 947.48 |
| 2004-11-19 | 931.95 |
| 2004-11-22 | 937.68 |
| 2004-11-23 | 937.37 |
| 2004-11-24 | 945.72 |
| 2004-11-25 | . |
| 2004-11-26 | 948.32 |
| 2004-11-29 | 947.06 |
| 2004-11-30 | 941.07 |
| 2004-12-01 | 950.87 |
| 2004-12-02 | 947.15 |
| 2004-12-03 | 951.76 |
| 2004-12-06 | 946.94 |
| 2004-12-07 | 937.54 |
| 2004-12-08 | 938.17 |
| 2004-12-09 | 943.75 |
| 2004-12-10 | 946.34 |
| 2004-12-13 | 949.45 |
| 2004-12-14 | 952.77 |
| 2004-12-15 | 955.72 |
| 2004-12-16 | 951.78 |
| 2004-12-17 | 949.35 |
| 2004-12-20 | 957.87 |
| 2004-12-21 | 966.82 |
| 2004-12-22 | 977.81 |
| 2004-12-23 | 976.31 |
| 2004-12-24 | . |
| 2004-12-27 | 973.13 |
| 2004-12-28 | 985.60 |
| 2004-12-29 | 985.27 |
| 2004-12-30 | 987.47 |
| 2004-12-31 | 981.92 |
| 2005-01-03 | 976.38 |
| 2005-01-04 | 967.41 |
| 2005-01-05 | 955.06 |
| 2005-01-06 | 957.38 |
| 2005-01-07 | 953.43 |
| 2005-01-10 | 952.40 |
| 2005-01-11 | 945.54 |
| 2005-01-12 | 946.54 |
| 2005-01-13 | 936.13 |
| 2005-01-14 | 938.01 |
| 2005-01-17 | . |
| 2005-01-18 | 940.72 |
| 2005-01-19 | 934.98 |
| 2005-01-20 | 918.60 |
| 2005-01-21 | 908.93 |
| 2005-01-24 | 906.06 |
| 2005-01-25 | 910.01 |
| 2005-01-26 | 919.60 |
| 2005-01-27 | 917.08 |
#2005-01-28| 914.21
#2005-01-31| 921.34
#2005-02-01| 926.47
#2005-02-02| 935.82
#2005-02-03| 930.15
#2005-02-04| 932.61
#2005-02-07| 936.94
#2005-02-08| 931.15
#2005-02-09| 922.91
#2005-02-10| 923.91
#2005-02-11| 926.38
#2005-02-14| 928.39
#2005-02-15| 932.01
#2005-02-16| 932.38
#2005-02-17| 924.69
#2005-02-18| 925.21
#2005-02-21| .
#2005-02-22| 911.86
#2005-02-23| 916.96
#2005-02-24| 919.19
#2005-02-25| 924.06
#2005-02-28| 913.49
#2005-03-01| 917.25
#2005-03-02| 903.52
#2005-03-03| 903.49
#2005-03-04| 900.83
#2005-03-07| 902.70
#2005-03-08| 900.54
#2005-03-09| 894.84
#2005-03-10| 900.17
#2005-03-11| 901.32
#2005-03-14| 904.48
#2005-03-15| 898.91
#2005-03-16| 862.82
#2005-03-17| 852.85
#2005-03-18| 847.44
#2005-03-21| 851.66
#2005-03-22| 841.87
#2005-03-23| 830.36
#2005-03-24| 837.55
#2005-03-25| .
#2005-03-28| 830.17
#2005-03-29| 823.77
#2005-03-30| 835.71
#2005-03-31| 834.80
#2005-04-01| 827.29
#2005-04-04| 824.16
#2005-04-05| 829.02
#2005-04-06| 834.24
#2005-04-07| 841.96
#2005-04-08| 828.89
#2005-04-11| 813.04
#2005-04-12| 807.48
#2005-04-13| 777.81
#2005-04-14| 754.49
#2005-04-15| 737.79
#2005-04-18| 744.78
#2005-04-19| 748.64
#2005-04-20| 741.58
#2005-04-21| 761.12
#2005-04-22| 758.50
#2005-04-25| 759.65
#2005-04-26| 749.28
#2005-04-27| 749.95
#2005-04-28| 739.89
#2005-04-29| 743.62
#2005-05-02| 752.93
#2005-05-03| 761.18
#2005-05-04| 810.05
#2005-05-05| 785.99
#2005-05-06| 787.64
#2005-05-09| 796.38
#2005-05-10| 791.22
#2005-05-11| 785.02
#2005-05-12| 771.63
#2005-05-13| 770.39
#2005-05-16| 780.02
#2005-05-17| 780.46
#2005-05-18| 807.90
#2005-05-19| 814.64
#2005-05-20| 822.86
#2005-05-23| 824.96
#2005-05-24| 814.03
#2005-05-25| 809.97
#2005-05-26| 817.16
#2005-05-27| 818.51
#2005-05-30| .
#2005-05-31| 812.27
#2005-06-01| 809.79
#2005-06-02| 811.52
#2005-06-03| 802.04
#2005-06-06| 800.82
#2005-06-07| 806.97
#2005-06-08| 817.29
#2005-06-09| 814.63
#2005-06-10| 838.06
#2005-06-13| 842.57
#2005-06-14| 858.78
#2005-06-15| 867.08
#2005-06-16| 868.77
#2005-06-17| 867.70
#2005-06-20| 864.62
#2005-06-21| 868.43
#2005-06-22| 857.84
#2005-06-23| 840.55
#2005-06-24| 832.62
#2005-06-27| 825.35
#2005-06-28| 842.20
#2005-06-29| 844.43
#2005-06-30| 836.59
#2005-07-01| 841.96
#2005-07-04| .
#2005-07-05| 849.96
#2005-07-06| 847.97
#2005-07-07| 845.92
#2005-07-08| 860.30
#2005-07-11| 876.90
#2005-07-12| 873.44
#2005-07-13| 873.70
#2005-07-14| 885.84
#2005-07-15| 892.12
#2005-07-18| 888.70
#2005-07-19| 898.06
#2005-07-20| 897.33
#2005-07-21| 882.92
#2005-07-22| 888.54
#2005-07-25| 884.91
#2005-07-26| 896.00
#2005-07-27| 893.03
#2005-07-28| 901.01
#2005-07-29| 894.41
#2005-08-01| 899.40
#2005-08-02| 900.68
#2005-08-03| 894.98
#2005-08-04| 889.13
#2005-08-05| 875.33
#2005-08-08| 875.86
#2005-08-09| 881.70
#2005-08-10| 877.01
#2005-08-11| 880.26
#2005-08-12| 872.78
#2005-08-15| 873.08
#2005-08-16| 862.62
#2005-08-17| 861.52
#2005-08-18| 853.72
#2005-08-19| 854.39
#2005-08-22| 854.91
#2005-08-23| 853.32
#2005-08-24| 855.87
#2005-08-25| 861.44
#2005-08-26| 855.78
#2005-08-29| 855.28
#2005-08-30| 855.23
#2005-08-31| 861.25
#2005-09-01| 847.72
#2005-09-02| 846.68
#2005-09-05| .
#2005-09-06| 854.17
#2005-09-07| 859.63
#2005-09-08| 851.71
#2005-09-09| 856.22
#2005-09-12| 862.52
#2005-09-13| 857.58
#2005-09-14| 860.02
#2005-09-15| 854.13
#2005-09-16| 856.05
#2005-09-19| 842.05
#2005-09-20| 833.47
#2005-09-21| 827.08
#2005-09-22| 828.53
#2005-09-23| 832.81
#2005-09-26| 834.69
#2005-09-27| 830.98
#2005-09-28| 832.47
#2005-09-29| 831.99
#2005-09-30| 837.83
#2005-10-03| 841.68
#2005-10-04| 830.16
#2005-10-05| 799.12
#2005-10-06| 793.29
#2005-10-07| 795.71
#2005-10-10| 768.86
#2005-10-11| 770.84
#2005-10-12| 779.64
#2005-10-13| 794.18
#2005-10-14| 795.00
#2005-10-17| 809.00
#2005-10-18| 796.09
#2005-10-19| 802.07
#2005-10-20| 798.54
#2005-10-21| 792.81
#2005-10-24| 817.19
#2005-10-25| 809.59
#2005-10-26| 809.75
#2005-10-27| 788.61
#2005-10-28| 793.65
#2005-10-31| 808.12
#2005-11-01| 805.26
#2005-11-02| 812.07
#2005-11-03| 812.92
#2005-11-04| 812.59
#2005-11-07| 822.36
#2005-11-08| 810.20
#2005-11-09| 800.48
#2005-11-10| 796.89
#2005-11-11| 805.85
#2005-11-14| 801.20
#2005-11-15| 787.42
#2005-11-16| 773.35
#2005-11-17| 788.26
#2005-11-18| 811.56
#2005-11-21| 814.91
#2005-11-22| 813.46
#2005-11-23| 820.32
#2005-11-24| .
#2005-11-25| 810.48
#2005-11-28| 812.30
#2005-11-29| 815.20
#2005-11-30| 798.71
#2005-12-01| 804.02
#2005-12-02| 799.87
#2005-12-05| 797.58
#2005-12-06| 794.20
#2005-12-07| 796.38
#2005-12-08| 790.92
#2005-12-09| 800.31
#2005-12-12| 805.21
#2005-12-13| 805.42
#2005-12-14| 809.27
#2005-12-15| 807.85
#2005-12-16| 808.62
#2005-12-19| 798.76
#2005-12-20| 789.32
#2005-12-21| 787.41
#2005-12-22| 787.20
#2005-12-23| 789.05
#2005-12-26| .
#2005-12-27| 786.23
#2005-12-28| 789.84
#2005-12-29| 791.37
#2005-12-30| 788.12
#2006-01-02| .
#2006-01-03| 795.39
#2006-01-04| 802.85
#2006-01-05| 815.80
#2006-01-06| 825.38
#2006-01-09| 835.59
#2006-01-10| 837.21
#2006-01-11| 839.85
#2006-01-12| 817.69
#2006-01-13| 815.97
#2006-01-16| .
#2006-01-17| 802.59
#2006-01-18| 801.15
#2006-01-19| 811.48
#2006-01-20| 786.47
#2006-01-23| 811.10
#2006-01-24| 819.25
#2006-01-25| 827.57
#2006-01-26| 825.66
#2006-01-27| 831.77
#2006-01-30| 836.97
#2006-01-31| 823.68
#2006-02-01| 827.08
#2006-02-02| 811.98
#2006-02-03| 804.82
#2006-02-06| 802.65
#2006-02-07| 792.37
#2006-02-08| 792.47
#2006-02-09| 797.16
#2006-02-10| 797.92
#2006-02-13| 792.40
#2006-02-14| 802.72
#2006-02-15| 806.04
#2006-02-16| 805.39
#2006-02-17| 811.05
#2006-02-20| .
#2006-02-21| 809.32
#2006-02-22| 813.20
#2006-02-23| 805.92
#2006-02-24| 801.01
#2006-02-27| 808.97
#2006-02-28| 804.48
#2006-03-01| 805.32
#2006-03-02| 789.56
#2006-03-03| 782.64
#2006-03-06| 787.32
#2006-03-07| 789.51
#2006-03-08| 788.28
#2006-03-09| 794.55
#2006-03-10| 804.23
#2006-03-13| 800.49
#2006-03-14| 799.72
#2006-03-15| 807.90
#2006-03-16| 815.81
#2006-03-17| 809.01
#2006-03-20| 808.29
#2006-03-21| 817.51
#2006-03-22| 823.49
#2006-03-23| 818.14
#2006-03-24| 827.76
#2006-03-27| 830.16
#2006-03-28| 825.04
#2006-03-29| 831.91
#2006-03-30| 826.30
#2006-03-31| 819.86
#2006-04-03| 806.58
#2006-04-04| 805.98
#2006-04-05| 809.69
#2006-04-06| 808.23
#2006-04-07| 806.74
#2006-04-10| 806.12
#2006-04-11| 795.95
#2006-04-12| 794.78
#2006-04-13| 795.23
#2006-04-14| .
#2006-04-17| 793.81
#2006-04-18| 808.06
#2006-04-19| 825.25
#2006-04-20| 839.03
#2006-04-21| 824.52
#2006-04-24| 816.26
#2006-04-25| 812.85
#2006-04-26| 833.66
#2006-04-27| 830.29
#2006-04-28| 822.62
#2006-05-01| 818.32
#2006-05-02| 826.04
#2006-05-03| 824.29
#2006-05-04| 834.44
#2006-05-05| 844.31
#2006-05-08| 846.08
#2006-05-09| 858.66
#2006-05-10| 857.32
#2006-05-11| 848.44
#2006-05-12| 842.64
#2006-05-15| 844.68
#2006-05-16| 839.11
#2006-05-17| 820.85
#2006-05-18| 818.63
#2006-05-19| 827.28
#2006-05-22| 820.82
#2006-05-23| 820.05
#2006-05-24| 831.06
#2006-05-25| 850.95
#2006-05-26| 855.32
#2006-05-29| .
#2006-05-30| 833.45
#2006-05-31| 843.30
#2006-06-01| 858.02
#2006-06-02| 851.94
#2006-06-05| 836.86
#2006-06-06| 823.34
#2006-06-07| 824.29
#2006-06-08| 814.75
#2006-06-09| 814.66
#2006-06-12| 811.26
#2006-06-13| 801.55
#2006-06-14| 803.22
#2006-06-15| 816.38
#2006-06-16| 813.24
#2006-06-19| 812.05
#2006-06-20| 799.86
#2006-06-21| 818.26
#2006-06-22| 818.49
#2006-06-23| 819.68
#2006-06-26| 826.89
#2006-06-27| 812.57
#2006-06-28| 811.14
#2006-06-29| 825.84
#2006-06-30| 850.39
#2006-07-03| 845.15
#2006-07-04| .
#2006-07-05| 843.62
#2006-07-06| 843.73
#2006-07-07| 842.35
#2006-07-10| 847.52
#2006-07-11| 849.68
#2006-07-12| 844.55
#2006-07-13| 819.54
#2006-07-14| 806.77
#2006-07-17| 808.56
#2006-07-18| 808.45
#2006-07-19| 822.96
#2006-07-20| 795.27
#2006-07-21| 808.15
#2006-07-24| 820.10
#2006-07-25| 835.26
#2006-07-26| 839.12
#2006-07-27| 841.52
#2006-07-28| 851.39
#2006-07-31| 849.19
#2006-08-01| 838.31
#2006-08-02| 847.98
#2006-08-03| 850.82
#2006-08-04| 852.78
#2006-08-07| 856.47
#2006-08-08| 848.30
#2006-08-09| 838.23
#2006-08-10| 839.90
#2006-08-11| 835.19
#2006-08-14| 843.05
#2006-08-15| 855.88
#2006-08-16| 875.58
#2006-08-17| 874.63
#2006-08-18| 864.87
#2006-08-21| 847.18
#2006-08-22| 849.40
#2006-08-23| 845.46
#2006-08-24| 841.27
#2006-08-25| 840.98
#2006-08-28| 847.64
#2006-08-29| 854.64
#2006-08-30| 856.69
#2006-08-31| 858.76
#2006-09-01| 866.98
#2006-09-04| .
#2006-09-05| 865.71
#2006-09-06| 865.24
#2006-09-07| 862.79
#2006-09-08| 874.98
#2006-09-11| 871.80
#2006-09-12| 901.72
#2006-09-13| 910.28
#2006-09-14| 904.67
#2006-09-15| 876.60
#2006-09-18| 866.54
#2006-09-19| 864.54
#2006-09-20| 871.49
#2006-09-21| 859.38
#2006-09-22| 855.58
#2006-09-25| 870.30
#2006-09-26| 887.91
#2006-09-27| 884.63
#2006-09-28| 894.50
#2006-09-29| 887.93
#2006-10-02| 891.70
#2006-10-03| 892.18
#2006-10-04| 900.31
#2006-10-05| 904.89
#2006-10-06| 894.68
#2006-10-09| 899.78
#2006-10-10| 908.11
#2006-10-11| 908.90
#2006-10-12| 921.84
#2006-10-13| 920.43
#2006-10-16| 925.80
#2006-10-17| 925.44
#2006-10-18| 926.41
#2006-10-19| 931.27
#2006-10-20| 932.28
#2006-10-23| 946.20
#2006-10-24| 961.16
#2006-10-25| 954.78
#2006-10-26| 953.78
#2006-10-27| 941.57
#2006-10-30| 942.54
#2006-10-31| 945.95
#2006-11-01| 942.42
#2006-11-02| 942.13
#2006-11-03| 936.02
#2006-11-06| 947.92
#2006-11-07| 951.81
#2006-11-08| 958.05
#2006-11-09| 956.87
#2006-11-10| 965.19
#2006-11-13| 971.29
#2006-11-14| 979.79
#2006-11-15| 989.94
#2006-11-16| 996.78
#2006-11-17| 992.36
#2006-11-20| 981.62
#2006-11-21| 972.84
#2006-11-22| 970.84
#2006-11-23| .
#2006-11-24| 968.38
#2006-11-27| 944.52
#2006-11-28| 940.57
#2006-11-29| 946.56
#2006-11-30| 944.26
#2006-12-01| 946.51
#2006-12-04| 953.37
#2006-12-05| 957.31
#2006-12-06| 945.47
#2006-12-07| 935.45
#2006-12-08| 938.35
#2006-12-11| 939.12
#2006-12-12| 928.61
#2006-12-13| 926.32
#2006-12-14| 939.57
#2006-12-15| 937.24
#2006-12-18| 934.31
#2006-12-19| 935.88
#2006-12-20| 951.08
#2006-12-21| 949.87
#2006-12-22| 946.99
#2006-12-25| .
#2006-12-26| 953.23
#2006-12-27| 967.11
#2006-12-28| 961.65
#2006-12-29| 961.03
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 957.84
#2007-01-04| 960.21
#2007-01-05| 952.20
#2007-01-08| 958.64
#2007-01-09| 968.51
#2007-01-10| 967.44
#2007-01-11| 981.99
#2007-01-12| 982.22
#2007-01-15| .
#2007-01-16| 986.92
#2007-01-17| 990.24
#2007-01-18| 986.96
#2007-01-19| 996.98
#2007-01-22|1004.88
#2007-01-23|1003.46
#2007-01-24|1010.94
#2007-01-25|1006.07
#2007-01-26|1006.66
#2007-01-29|1006.22
#2007-01-30|1000.34
#2007-01-31|1001.11
#2007-02-01|1012.24
#2007-02-02|1017.87
#2007-02-05|1020.33
#2007-02-06|1029.04
#2007-02-07|1030.78
#2007-02-08|1031.88
#2007-02-09|1038.63
#2007-02-12|1033.65
#2007-02-13|1039.46
#2007-02-14|1049.70
#2007-02-15|1053.06
#2007-02-16|1049.06
#2007-02-19| .
#2007-02-20|1057.70
#2007-02-21|1056.07
#2007-02-22|1050.67
#2007-02-23|1045.75
#2007-02-26|1037.34
#2007-02-27| 991.50
#2007-02-28| 991.98
#2007-03-01| 990.09
#2007-03-02| 981.24
#2007-03-05| 977.70
#2007-03-06| 989.91
#2007-03-07| 986.00
#2007-03-08| 998.59
#2007-03-09| 997.29
#2007-03-12| 998.77
#2007-03-13| 978.94
#2007-03-14| 976.35
#2007-03-15| 976.90
#2007-03-16| 973.60
#2007-03-19| 986.99
#2007-03-20| 992.90
#2007-03-21|1001.29
#2007-03-22|1003.18
#2007-03-23|1008.02
#2007-03-26|1010.10
#2007-03-27|1002.06
#2007-03-28| 994.72
#2007-03-29| 993.66
#2007-03-30| 991.63
#2007-04-02| 999.83
#2007-04-03|1010.16
#2007-04-04|1011.37
#2007-04-05|1022.09
#2007-04-06| .
#2007-04-09|1027.49
#2007-04-10|1031.21
#2007-04-11|1018.13
#2007-04-12|1018.56
#2007-04-13|1019.69
#2007-04-16|1032.81
#2007-04-17|1024.76
#2007-04-18|1019.29
#2007-04-19|1022.42
#2007-04-20|1039.34
#2007-04-23|1039.95
#2007-04-24|1036.97
#2007-04-25|1047.00
#2007-04-26|1061.94
#2007-04-27|1054.95
#2007-04-30|1041.30
#2007-05-01|1040.98
#2007-05-02|1061.51
#2007-05-03|1051.16
#2007-05-04|1056.10
#2007-05-07|1051.64
#2007-05-08|1056.03
#2007-05-09|1061.87
#2007-05-10|1053.31
#2007-05-11|1066.71
#2007-05-14|1075.26
#2007-05-15|1075.59
#2007-05-16|1075.93
#2007-05-17|1077.76
#2007-05-18|1083.69
#2007-05-21|1086.11
#2007-05-22|1088.05
#2007-05-23|1094.97
#2007-05-24|1074.05
#2007-05-25|1075.89
#2007-05-28| .
#2007-05-29|1075.77
#2007-05-30|1081.19
#2007-05-31|1078.46
#2007-06-01|1084.71
#2007-06-04|1089.95
#2007-06-05|1081.64
#2007-06-06|1077.34
#2007-06-07|1059.12
#2007-06-08|1077.16
#2007-06-11|1079.58
#2007-06-12|1069.07
#2007-06-13|1092.29
#2007-06-14|1105.35
#2007-06-15|1117.72
#2007-06-18|1114.65
#2007-06-19|1118.93
#2007-06-20|1119.38
#2007-06-21|1127.39
#2007-06-22|1130.90
#2007-06-25|1123.80
#2007-06-26|1119.15
#2007-06-27|1136.00
#2007-06-28|1146.92
#2007-06-29|1145.86
#2007-07-02|1165.73
#2007-07-03|1164.69
#2007-07-04| .
#2007-07-05|1150.17
#2007-07-06|1152.22
#2007-07-09|1162.53
#2007-07-10|1152.69
#2007-07-11|1152.99
#2007-07-12|1173.75
#2007-07-13|1177.22
#2007-07-16|1177.75
#2007-07-17|1170.99
#2007-07-18|1159.24
#2007-07-19|1156.18
#2007-07-20|1133.96
#2007-07-23|1132.56
#2007-07-24|1113.13
#2007-07-25|1098.80
#2007-07-26|1067.02
#2007-07-27|1045.60
#2007-07-30|1077.98
#2007-07-31|1071.90
#2007-08-01|1072.52
#2007-08-02|1077.77
#2007-08-03|1044.95
#2007-08-06|1063.58
#2007-08-07|1073.23
#2007-08-08|1100.79
#2007-08-09|1088.28
#2007-08-10|1076.38
#2007-08-13|1085.57
#2007-08-14|1058.24
#2007-08-15|1027.17
#2007-08-16|1008.74
#2007-08-17|1031.68
#2007-08-20|1049.03
#2007-08-21|1052.89
#2007-08-22|1063.29
#2007-08-23|1045.27
#2007-08-24|1052.64
#2007-08-27|1042.22
#2007-08-28|1008.93
#2007-08-29|1044.45
#2007-08-30|1038.42
#2007-08-31|1051.62
#2007-09-03| .
#2007-09-04|1065.24
#2007-09-05|1048.74
#2007-09-06|1045.57
#2007-09-07|1009.31
#2007-09-10| 993.40
#2007-09-11|1009.56
#2007-09-12|1003.32
#2007-09-13|1028.49
#2007-09-14|1043.39
#2007-09-17|1048.62
#2007-09-18|1083.40
#2007-09-19|1090.42
#2007-09-20|1078.68
#2007-09-21|1091.12
#2007-09-24|1085.77
#2007-09-25|1075.92
#2007-09-26|1113.60
#2007-09-27|1109.47
#2007-09-28|1108.60
#2007-10-01|1110.86
#2007-10-02|1122.28
#2007-10-03|1121.31
#2007-10-04|1110.66
#2007-10-05|1135.88
#2007-10-08|1129.65
#2007-10-09|1138.24
#2007-10-10|1133.61
#2007-10-11|1156.73
#2007-10-12|1180.27
#2007-10-15|1162.39
#2007-10-16|1143.25
#2007-10-17|1140.76
#2007-10-18|1143.23
#2007-10-19|1103.90
#2007-10-22|1100.46
#2007-10-23|1116.50
#2007-10-24|1122.69
#2007-10-25|1122.84
#2007-10-26|1133.79
#2007-10-29|1149.88
#2007-10-30|1155.59
#2007-10-31|1165.91
#2007-11-01|1131.33
#2007-11-02|1140.93
#2007-11-05|1129.98
#2007-11-06|1138.90
#2007-11-07|1096.18
#2007-11-08|1099.40
#2007-11-09|1063.38
#2007-11-12|1047.75
#2007-11-13|1068.04
#2007-11-14|1057.28
#2007-11-15|1041.00
#2007-11-16|1028.54
#2007-11-19| 988.00
#2007-11-20| 981.50
#2007-11-21| 973.71
#2007-11-22| .
#2007-11-23| 988.64
#2007-11-26| 976.04
#2007-11-27| 981.08
#2007-11-28|1017.58
#2007-11-29|1013.11
#2007-11-30|1020.41
#2007-12-03|1003.00
#2007-12-04| 982.74
#2007-12-05| 990.68
#2007-12-06|1010.98
#2007-12-07|1012.39
#2007-12-10|1016.81
#2007-12-11| 987.62
#2007-12-12| 987.14
#2007-12-13| 978.30
#2007-12-14| 965.25
#2007-12-17| 957.78
#2007-12-18| 965.71
#2007-12-19| 966.35
#2007-12-20| 973.08
#2007-12-21| 983.61
#2007-12-24| 989.27
#2007-12-25| .
#2007-12-26| 996.78
#2007-12-27| 977.17
#2007-12-28| 976.59
#2007-12-31| 965.09
#2008-01-01| .
#2008-01-02| 938.30
#2008-01-03| 924.75
#2008-01-04| 893.89
#2008-01-07| 891.63
#2008-01-08| 872.75
#2008-01-09| 878.99
#2008-01-10| 887.67
#2008-01-11| 866.64
#2008-01-14| 886.43
#2008-01-15| 856.89
#2008-01-16| 863.53
#2008-01-17| 855.16
#2008-01-18| 853.51
#2008-01-21| .
#2008-01-22| 851.35
#2008-01-23| 889.12
#2008-01-24| 887.02
#2008-01-25| 890.19
#2008-01-28| 912.68
#2008-01-29| 918.97
#2008-01-30| 915.47
#2008-01-31| 935.54
#2008-02-01| 963.82
#2008-02-04| 943.27
#2008-02-05| 908.66
#2008-02-06| 896.91
#2008-02-07| 905.60
#2008-02-08| 892.30
#2008-02-11| 920.04
#2008-02-12| 923.70
#2008-02-13| 937.92
#2008-02-14| 921.54
#2008-02-15| 922.23
#2008-02-18| .
#2008-02-19| 916.59
#2008-02-20| 910.88
#2008-02-21| 894.67
#2008-02-22| 901.49
#2008-02-25| 918.83
#2008-02-26| 928.26
#2008-02-27| 936.90
#2008-02-28| 924.18
#2008-02-29| 884.94
#2008-03-03| 887.41
#2008-03-04| 877.04
#2008-03-05| 877.68
#2008-03-06| 865.56
#2008-03-07| 854.76
#2008-03-10| 832.28
#2008-03-11| 863.23
#2008-03-12| 855.13
#2008-03-13| 857.40
#2008-03-14| 838.70
#2008-03-17| 817.48
#2008-03-18| 851.98
#2008-03-19| 844.94
#2008-03-20| 867.13
#2008-03-21| .
#2008-03-24| 897.92
#2008-03-25| 896.84
#2008-03-26| 878.00
#2008-03-27| 866.80
#2008-03-28| 850.21
#2008-03-31| 865.11
#2008-04-01| 896.23
#2008-04-02| 902.22
#2008-04-03| 906.45
#2008-04-04| 907.60
#2008-04-07| 906.67
#2008-04-08| 910.74
#2008-04-09| 888.56
#2008-04-10| 895.37
#2008-04-11| 870.05
#2008-04-14| 860.09
#2008-04-15| 869.19
#2008-04-16| 903.26
#2008-04-17| 899.04
#2008-04-18| 921.60
#2008-04-21| 932.31
#2008-04-22| 919.87
#2008-04-23| 919.76
#2008-04-24| 951.47
#2008-04-25| 938.90
#2008-04-28| 959.00
#2008-04-29| 959.15
#2008-04-30| 963.78
#2008-05-01| 988.98
#2008-05-02| 975.50
#2008-05-05| 964.49
#2008-05-06| 970.28
#2008-05-07| 950.55
#2008-05-08| 956.20
#2008-05-09| 951.89
#2008-05-12| 964.64
#2008-05-13| 966.01
#2008-05-14| 974.85
#2008-05-15| 989.54
#2008-05-16| 984.15
#2008-05-19| 984.28
#2008-05-20| 968.69
#2008-05-21| 947.15
#2008-05-22| 929.95
#2008-05-23| 903.91
#2008-05-26| .
#2008-05-27| 904.46
#2008-05-28| 899.80
#2008-05-29| 908.08
#2008-05-30| 910.26
#2008-06-02| 901.19
#2008-06-03| 896.84
#2008-06-04| 890.86
#2008-06-05| 893.43
#2008-06-06| 857.43
#2008-06-09| 865.78
#2008-06-10| 860.33
#2008-06-11| 838.06
#2008-06-12| 849.60
#2008-06-13| 873.65
#2008-06-16| 877.04
#2008-06-17| 868.39
#2008-06-18| 838.96
#2008-06-19| 847.10
#2008-06-20| 809.31
#2008-06-23| 792.38
#2008-06-24| 785.10
#2008-06-25| 787.00
#2008-06-26| 744.74
#2008-06-27| 743.09
#2008-06-30| 733.08
#2008-07-01| 736.74
#2008-07-02| 702.87
#2008-07-03| 704.14
#2008-07-04| .
#2008-07-07| 698.50
#2008-07-08| 729.41
#2008-07-09| 712.50
#2008-07-10| 692.94
#2008-07-11| 694.24
#2008-07-14| 684.39
#2008-07-15| 690.40
#2008-07-16| 736.93
#2008-07-17| 766.09
#2008-07-18| 757.68
#2008-07-21| 757.36
#2008-07-22| 781.82
#2008-07-23| 799.04
#2008-07-24| 748.05
#2008-07-25| 744.04
#2008-07-28| 716.49
#2008-07-29| 746.94
#2008-07-30| 749.43
#2008-07-31| 746.21
#2008-08-01| 730.56
#2008-08-04| 729.65
#2008-08-05| 766.29
#2008-08-06| 764.00
#2008-08-07| 741.38
#2008-08-08| 780.23
#2008-08-11| 795.46
#2008-08-12| 800.69
#2008-08-13| 775.90
#2008-08-14| 792.66
#2008-08-15| 795.32
#2008-08-18| 780.17
#2008-08-19| 757.19
#2008-08-20| 747.93
#2008-08-21| 738.61
#2008-08-22| 754.66
#2008-08-25| 740.69
#2008-08-26| 736.50
#2008-08-27| 732.24
#2008-08-28| 746.27
#2008-08-29| 740.03
#2008-09-01| .
#2008-09-02| 750.77
#2008-09-03| 752.11
#2008-09-04| 729.18
#2008-09-05| 727.55
#2008-09-08| 744.62
#2008-09-09| 727.71
#2008-09-10| 735.18
#2008-09-11| 754.21
#2008-09-12| 771.84
#2008-09-15| 739.21
#2008-09-16| 747.89
#2008-09-17| 728.10
#2008-09-18| 760.18
#2008-09-19| 781.26
#2008-09-22| 738.18
#2008-09-23| 727.82
#2008-09-24| 714.35
#2008-09-25| 721.09
#2008-09-26| 716.05
#2008-09-29| 665.86
#2008-09-30| 689.63
#2008-10-01| 659.46
#2008-10-02| 614.02
#2008-10-03| 589.81
#2008-10-06| 571.92
#2008-10-07| 536.33
#2008-10-08| 530.44
#2008-10-09| 473.17
#2008-10-10| 475.76
#2008-10-13| 516.19
#2008-10-14| 496.73
#2008-10-15| 451.47
#2008-10-16| 456.72
#2008-10-17| 451.62
#2008-10-20| 459.65
#2008-10-21| 446.88
#2008-10-22| 415.11
#2008-10-23| 403.99
#2008-10-24| 388.69
#2008-10-27| 361.86
#2008-10-28| 401.77
#2008-10-29| 408.71
#2008-10-30| 415.08
#2008-10-31| 429.34
#2008-11-03| 428.91
#2008-11-04| 446.78
#2008-11-05| 427.65
#2008-11-06| 392.75
#2008-11-07| 396.33
#2008-11-10| 373.83
#2008-11-11| 353.40
#2008-11-12| 338.26
#2008-11-13| 360.65
#2008-11-14| 334.57
#2008-11-17| 323.18
#2008-11-18| 323.51
#2008-11-19| 299.14
#2008-11-20| 293.89
#2008-11-21| 311.17
#2008-11-24| 342.15
#2008-11-25| 348.92
#2008-11-26| 381.11
#2008-11-27| .
#2008-11-28| 394.09
#2008-12-01| 352.66
#2008-12-02| 371.60
#2008-12-03| 383.20
#2008-12-04| 367.61
#2008-12-05| 380.42
#2008-12-08| 426.29
#2008-12-09| 414.00
#2008-12-10| 424.48
#2008-12-11| 390.89
#2008-12-12| 391.25
#2008-12-15| 388.01
#2008-12-16| 395.49
#2008-12-17| 397.77
#2008-12-18| 380.28
#2008-12-19| 393.01
#2008-12-22| 370.41
#2008-12-23| 355.90
#2008-12-24| 356.62
#2008-12-25| .
#2008-12-26| 363.14
#2008-12-29| 355.91
#2008-12-30| 372.87
#2008-12-31| 379.00
#2009-01-01| .
#2009-01-02| 404.49
#2009-01-05| 408.05
#2009-01-06| 424.56
#2009-01-07| 407.11
#2009-01-08| 412.49
#2009-01-09| 401.29
#2009-01-12| 386.30
#2009-01-13| 377.39
#2009-01-14| 358.72
#2009-01-15| 363.08
#2009-01-16| 359.28
#2009-01-19| .
#2009-01-20| 334.57
#2009-01-21| 335.35
#2009-01-22| 318.39
#2009-01-23| 319.42
#2009-01-26| 316.06
#2009-01-27| 319.62
#2009-01-28| 335.53
#2009-01-29| 326.09
#2009-01-30| 311.80
#2009-02-02| 311.75
#2009-02-03| 317.27
#2009-02-04| 316.99
#2009-02-05| 325.00
#2009-02-06| 341.55
#2009-02-09| 342.86
#2009-02-10| 327.97
#2009-02-11| 326.20
#2009-02-12| 325.72
#2009-02-13| 324.07
#2009-02-16| .
#2009-02-17| 306.34
#2009-02-18| 300.45
#2009-02-19| 291.04
#2009-02-20| 284.32
#2009-02-23| 277.06
#2009-02-24| 295.22
#2009-02-25| 290.43
#2009-02-26| 288.02
#2009-02-27| 285.43
#2009-03-02| 266.74
#2009-03-03| 264.29
#2009-03-04| 272.61
#2009-03-05| 250.30
#2009-03-06| 235.87
#2009-03-09| 239.73
#2009-03-10| 250.68
#2009-03-11| 255.34
#2009-03-12| 269.82
#2009-03-13| 280.12
#2009-03-16| 280.37
#2009-03-17| 288.91
#2009-03-18| 309.17
#2009-03-19| 317.87
#2009-03-20| 316.29
#2009-03-23| 344.66
#2009-03-24| 338.66
#2009-03-25| 338.67
#2009-03-26| 356.94
#2009-03-27| 349.60
#2009-03-30| 328.44
#2009-03-31| 324.43
#2009-04-01| 338.43
#2009-04-02| 372.20
#2009-04-03| 392.23
#2009-04-06| 400.72
#2009-04-07| 382.71
#2009-04-08| 397.85
#2009-04-09| 429.79
#2009-04-10| .
#2009-04-13| 421.86
#2009-04-14| 422.44
#2009-04-15| 421.66
#2009-04-16| 441.45
#2009-04-17| 443.95
#2009-04-20| 413.37
#2009-04-21| 431.31
#2009-04-22| 448.51
#2009-04-23| 451.92
#2009-04-24| 485.25
#2009-04-27| 475.31
#2009-04-28| 467.66
#2009-04-29| 486.76
#2009-04-30| 502.06
#2009-05-01| 494.44
#2009-05-04| 519.51
#2009-05-05| 506.49
#2009-05-06| 519.50
#2009-05-07| 502.61
#2009-05-08| 521.07
#2009-05-11| 501.67
#2009-05-12| 471.10
#2009-05-13| 444.38
#2009-05-14| 457.24
#2009-05-15| 459.28
#2009-05-18| 476.77
#2009-05-19| 487.80
#2009-05-20| 478.21
#2009-05-21| 470.69
#2009-05-22| 463.77
#2009-05-25| .
#2009-05-26| 482.99
#2009-05-27| 469.63
#2009-05-28| 478.33
#2009-05-29| 488.55
#2009-06-01| 516.23
#2009-06-02| 522.16
#2009-06-03| 510.30
#2009-06-04| 526.21
#2009-06-05| 528.24
#2009-06-08| 526.55
#2009-06-09| 533.39
#2009-06-10| 533.04
#2009-06-11| 529.06
#2009-06-12| 522.97
#2009-06-15| 505.64
#2009-06-16| 502.41
#2009-06-17| 500.26
#2009-06-18| 494.87
#2009-06-19| 503.12
#2009-06-22| 478.98
#2009-06-23| 476.00
#2009-06-24| 487.39
#2009-06-25| 503.49
#2009-06-26| 501.01
#2009-06-29| 511.53
#2009-06-30| 517.77
#2009-07-01| 521.19
#2009-07-02| 503.45
#2009-07-03| .
#2009-07-06| 492.12
#2009-07-07| 480.00
#2009-07-08| 475.07
#2009-07-09| 484.63
#2009-07-10| 489.22
#2009-07-13| 496.03
#2009-07-14| 503.68
#2009-07-15| 519.80
#2009-07-16| 528.91
#2009-07-17| 533.41
#2009-07-20| 552.34
#2009-07-21| 559.65
#2009-07-22| 570.97
#2009-07-23| 593.77
#2009-07-24| 592.37
#2009-07-27| 605.84
#2009-07-28| 599.76
#2009-07-29| 589.57
#2009-07-30| 607.14
#2009-07-31| 633.43
#2009-08-03| 651.72
#2009-08-04| 652.26
#2009-08-05| 650.49
#2009-08-06| 636.52
#2009-08-07| 646.44
#2009-08-10| 634.01
#2009-08-11| 627.60
#2009-08-12| 626.36
#2009-08-13| 636.32
#2009-08-14| 627.08
#2009-08-17| 599.29
#2009-08-18| 616.00
#2009-08-19| 619.90
#2009-08-20| 622.38
#2009-08-21| 630.16
#2009-08-24| 608.56
#2009-08-25| 618.91
#2009-08-26| 614.11
#2009-08-27| 617.95
#2009-08-28| 618.66
#2009-08-31| 613.26
#2009-09-01| 592.10
#2009-09-02| 580.40
#2009-09-03| 595.81
#2009-09-04| 604.52
#2009-09-07| .
#2009-09-08| 610.28
#2009-09-09| 621.36
#2009-09-10| 630.50
#2009-09-11| 626.16
#2009-09-14| 630.76
#2009-09-15| 628.24
#2009-09-16| 629.92
#2009-09-17| 621.27
#2009-09-18| 621.98
#2009-09-21| 611.40
#2009-09-22| 623.57
#2009-09-23| 622.93
#2009-09-24| 612.90
#2009-09-25| 605.05
#2009-09-28| 619.83
#2009-09-29| 621.91
#2009-09-30| 613.68
#2009-10-01| 592.54
#2009-10-02| 576.88
#2009-10-05| 595.50
#2009-10-06| 605.43
#2009-10-07| 612.96
#2009-10-08| 626.35
#2009-10-09| 628.96
#2009-10-12| 644.87
#2009-10-13| 638.67
#2009-10-14| 650.21
#2009-10-15| 653.66
#2009-10-16| 640.09
#2009-10-19| 649.53
#2009-10-20| 646.59
#2009-10-21| 654.93
#2009-10-22| 659.86
#2009-10-23| 651.16
#2009-10-26| 640.14
#2009-10-27| 620.98
#2009-10-28| 588.66
#2009-10-29| 607.83
#2009-10-30| 586.10
#2009-11-02| 605.99
#2009-11-03| 607.72
#2009-11-04| 604.84
#2009-11-05| 624.35
#2009-11-06| 639.26
#2009-11-09| 662.95
#2009-11-10| 664.58
#2009-11-11| 673.33
#2009-11-12| 659.60
#2009-11-13| 672.11
#2009-11-16| 691.24
#2009-11-17| 701.29
#2009-11-18| 697.47
#2009-11-19| 681.74
#2009-11-20| 675.98
#2009-11-23| 685.15
#2009-11-24| 682.48
#2009-11-25| 686.68
#2009-11-26| .
#2009-11-27| 675.85
#2009-11-30| 678.88
#2009-12-01| 689.21
#2009-12-02| 694.35
#2009-12-03| 684.65
#2009-12-04| 693.01
#2009-12-07| 691.87
#2009-12-08| 684.09
#2009-12-09| 685.88
#2009-12-10| 691.65
#2009-12-11| 698.66
#2009-12-14| 704.37
#2009-12-15| 711.96
#2009-12-16| 715.47
#2009-12-17| 706.16
#2009-12-18| 717.77
#2009-12-21| 720.34
#2009-12-22| 728.69
#2009-12-23| 734.38
#2009-12-24| 738.69
#2009-12-25| .
#2009-12-28| 738.87
#2009-12-29| 734.59
#2009-12-30| 733.34
#2009-12-31| 726.27
#2010-01-01| .
#2010-01-04| 745.59
#2010-01-05| 775.53
#2010-01-06| 788.15
#2010-01-07| 797.87
#2010-01-08| 800.25
#2010-01-11| 813.47
#2010-01-12| 806.56
#2010-01-13| 802.31
#2010-01-14| 806.84
#2010-01-15| 794.63
#2010-01-18| .
#2010-01-19| 801.19
#2010-01-20| 788.52
#2010-01-21| 773.84
#2010-01-22| 752.49
#2010-01-25| 769.40
#2010-01-26| 766.83
#2010-01-27| 771.73
#2010-01-28| 760.23
#2010-01-29| 743.49
#2010-02-01| 763.78
#2010-02-02| 777.57
#2010-02-03| 785.45
#2010-02-04| 751.44
#2010-02-05| 741.40
#2010-02-08| 738.01
#2010-02-09| 751.26
#2010-02-10| 743.90
#2010-02-11| 754.63
#2010-02-12| 757.56
#2010-02-15| .
#2010-02-16| 771.43
#2010-02-17| 778.50
#2010-02-18| 781.66
#2010-02-19| 778.54
#2010-02-22| 780.01
#2010-02-23| 784.09
#2010-02-24| 794.84
#2010-02-25| 797.42
#2010-02-26| 798.60
#2010-03-01| 824.67
#2010-03-02| 821.39
#2010-03-03| 835.87
#2010-03-04| 840.18
#2010-03-05| 852.87
#2010-03-08| 848.85
#2010-03-09| 845.06
#2010-03-10| 843.50
#2010-03-11| 847.34
#2010-03-12| 860.38
#2010-03-15| 859.19
#2010-03-16| 868.28
#2010-03-17| 885.07
#2010-03-18| 873.73
#2010-03-19| 859.39
#2010-03-22| 890.70
#2010-03-23| 898.04
#2010-03-24| 891.41
#2010-03-25| 886.84
#2010-03-26| 885.60
#2010-03-29| 880.28
#2010-03-30| 874.26
#2010-03-31| 855.32
#2010-04-01| 865.08
#2010-04-02| .
#2010-04-05| 875.22
#2010-04-06| 872.65
#2010-04-07| 861.93
#2010-04-08| 865.46
#2010-04-09| 873.76
#2010-04-12| 880.67
#2010-04-13| 881.33
#2010-04-14| 906.66
#2010-04-15| 922.89
#2010-04-16| 901.99
#2010-04-19| 905.64
#2010-04-20| 928.83
#2010-04-21| 936.35
#2010-04-22| 944.55
#2010-04-23| 948.46
#2010-04-26| 954.61
#2010-04-27| 910.52
#2010-04-28| 902.19
#2010-04-29| 933.19
#2010-04-30| 905.23
#2010-05-03| 922.48
#2010-05-04| 885.41
#2010-05-05| 858.02
#2010-05-06| 836.28
#2010-05-07| 811.31
#2010-05-10| 866.06
#2010-05-11| 868.49
#2010-05-12| 893.71
#2010-05-13| 878.64
#2010-05-14| 852.85
#2010-05-17| 844.47
#2010-05-18| 820.81
#2010-05-19| 808.08
#2010-05-20| 766.55
#2010-05-21| 786.85
#2010-05-24| 776.54
#2010-05-25| 774.68
#2010-05-26| 786.90
#2010-05-27| 825.77
#2010-05-28| 808.60
#2010-05-31| .
#2010-06-01| 790.18
#2010-06-02| 817.58
#2010-06-03| 829.22
#2010-06-04| 790.08
#2010-06-07| 764.15
#2010-06-08| 765.53
#2010-06-09| 759.00
#2010-06-10| 787.97
#2010-06-11| 793.91
#2010-06-14| 804.29
#2010-06-15| 830.24
#2010-06-16| 818.90
#2010-06-17| 814.68
#2010-06-18| 816.72
#2010-06-21| 819.79
#2010-06-22| 799.11
#2010-06-23| 794.28
#2010-06-24| 777.69
#2010-06-25| 778.81
#2010-06-28| 769.05
#2010-06-29| 730.84
#2010-06-30| 733.22
#2010-07-01| 744.32
#2010-07-02| 732.85
#2010-07-05| .
#2010-07-06| 723.96
#2010-07-07| 753.69
#2010-07-08| 763.74
#2010-07-09| 779.12
#2010-07-12| 780.80
#2010-07-13| 816.22
#2010-07-14| 823.08
#2010-07-15| 825.15
#2010-07-16| 793.68
#2010-07-19| 799.41
#2010-07-20| 818.63
#2010-07-21| 808.82
#2010-07-22| 845.93
#2010-07-23| 861.67
#2010-07-26| 871.35
#2010-07-27| 863.06
#2010-07-28| 861.75
#2010-07-29| 863.01
#2010-07-30| 862.98
#2010-08-02| 886.84
#2010-08-03| 873.33
#2010-08-04| 883.48
#2010-08-05| 886.60
#2010-08-06| 889.58
#2010-08-09| 896.19
#2010-08-10| 880.35
#2010-08-11| 847.81
#2010-08-12| 837.48
#2010-08-13| 832.70
#2010-08-16| 834.85
#2010-08-17| 854.52
#2010-08-18| 860.11
#2010-08-19| 835.59
#2010-08-20| 827.51
#2010-08-23| 817.63
#2010-08-24| 792.45
#2010-08-25| 795.81
#2010-08-26| 789.66
#2010-08-27| 811.97
#2010-08-30| 796.43
#2010-08-31| 793.92
#2010-09-01| 827.51
#2010-09-02| 840.32
#2010-09-03| 861.59
#2010-09-06| .
#2010-09-07| 839.92
#2010-09-08| 833.59
#2010-09-09| 834.53
#2010-09-10| 834.63
#2010-09-13| 850.36
#2010-09-14| 848.83
#2010-09-15| 848.86
#2010-09-16| 862.10
#2010-09-17| 865.43
#2010-09-20| 877.04
#2010-09-21| 876.42
#2010-09-22| 871.80
#2010-09-23| 861.12
#2010-09-24| 885.99
#2010-09-27| 886.30
#2010-09-28| 892.93
#2010-09-29| 894.01
#2010-09-30| 891.77
#2010-10-01| 896.85
#2010-10-04| 905.28
#2010-10-05| 929.59
#2010-10-06| 927.92
#2010-10-07| 930.78
#2010-10-08| 949.90
#2010-10-11| 952.86
#2010-10-12| 956.52
#2010-10-13| 965.13
#2010-10-14| 971.50
#2010-10-15| 975.22
#2010-10-18| 977.17
#2010-10-19| 950.50
#2010-10-20| 972.29
#2010-10-21| 977.77
#2010-10-22| 981.31
#2010-10-25| 991.61
#2010-10-26| 998.13
#2010-10-27| 994.05
#2010-10-28| 993.88
#2010-10-29| 995.25
#2010-11-01| 996.98
#2010-11-02|1008.93
#2010-11-03|1030.77
#2010-11-04|1065.74
#2010-11-05|1081.22
#2010-11-08|1087.88
#2010-11-09|1071.35
#2010-11-10|1088.82
#2010-11-11|1090.75
#2010-11-12|1069.40
#2010-11-15|1084.25
#2010-11-16|1058.34
#2010-11-17|1070.58
#2010-11-18|1070.49
#2010-11-19|1073.16
#2010-11-22|1078.66
#2010-11-23|1056.69
#2010-11-24|1074.42
#2010-11-25| .
#2010-11-26|1076.65
#2010-11-29|1065.92
#2010-11-30|1059.55
#2010-12-01|1093.74
#2010-12-02|1118.08
#2010-12-03|1128.47
#2010-12-06|1131.18
#2010-12-07|1127.04
#2010-12-08|1131.49
#2010-12-09|1131.34
#2010-12-10|1132.30
#2010-12-13|1124.60
#2010-12-14|1129.21
#2010-12-15|1129.41
#2010-12-16|1145.97
#2010-12-17|1148.17
#2010-12-20|1155.74
#2010-12-21|1169.74
#2010-12-22|1167.11
#2010-12-23|1159.88
#2010-12-24| .
#2010-12-27|1158.53
#2010-12-28|1152.29
#2010-12-29|1156.70
#2010-12-30|1154.74
#2010-12-31|1156.78
#2011-01-03|1181.94
#2011-01-04|1189.98
#2011-01-05|1220.99
#2011-01-06|1224.18
#2011-01-07|1226.69
#2011-01-10|1242.69
#2011-01-11|1237.17
#2011-01-12|1251.49
#2011-01-13|1240.68
#2011-01-14|1244.29
#2011-01-17| .
#2011-01-18|1248.36
#2011-01-19|1215.08
#2011-01-20|1196.17
#2011-01-21|1195.13
#2011-01-24|1206.88
#2011-01-25|1207.06
#2011-01-26|1228.66
#2011-01-27|1255.54
#2011-01-28|1165.21
#2011-01-31|1165.36
#2011-02-01|1170.69
#2011-02-02|1137.45
#2011-02-03|1150.16
#2011-02-04|1156.69
#2011-02-07|1178.65
#2011-02-08|1192.20
#2011-02-09|1182.60
#2011-02-10|1188.94
#2011-02-11|1215.65
#2011-02-14|1213.53
#2011-02-15|1209.32
#2011-02-16|1215.88
#2011-02-17|1212.17
#2011-02-18|1211.67
#2011-02-21| .
#2011-02-22|1174.52
#2011-02-23|1142.70
#2011-02-24|1130.48
#2011-02-25|1151.20
#2011-02-28|1150.56
#2011-03-01|1129.50
#2011-03-02|1135.59
#2011-03-03|1150.41
#2011-03-04|1141.46
#2011-03-07|1125.27
#2011-03-08|1145.20
#2011-03-09|1142.25
#2011-03-10|1121.52
#2011-03-11|1127.45
#2011-03-14|1121.94
#2011-03-15|1122.02
#2011-03-16|1096.18
#2011-03-17|1105.65
#2011-03-18|1115.73
#2011-03-21|1137.92
#2011-03-22|1116.84
#2011-03-23|1118.61
#2011-03-24|1146.92
#2011-03-25|1151.28
#2011-03-28|1139.45
#2011-03-29|1147.15
#2011-03-30|1153.96
#2011-03-31|1157.87
#2011-04-01|1173.33
#2011-04-04|1183.25
#2011-04-05|1187.51
#2011-04-06|1179.35
#2011-04-07|1164.81
#2011-04-08|1148.63
#2011-04-11|1127.48
#2011-04-12|1121.37
#2011-04-13|1125.72
#2011-04-14|1116.53
#2011-04-15|1114.54
#2011-04-18|1100.75
#2011-04-19|1105.49
#2011-04-20|1143.47
#2011-04-21|1166.00
#2011-04-22| .
#2011-04-25|1160.31
#2011-04-26|1175.02
#2011-04-27|1181.40
#2011-04-28|1183.22
#2011-04-29|1190.49
#2011-05-02|1188.85
#2011-05-03|1180.91
#2011-05-04|1169.34
#2011-05-05|1159.27
#2011-05-06|1169.29
#2011-05-09|1171.21
#2011-05-10|1181.71
#2011-05-11|1171.32
#2011-05-12|1174.92
#2011-05-13|1157.60
#2011-05-16|1151.22
#2011-05-17|1135.66
#2011-05-18|1151.03
#2011-05-19|1155.00
#2011-05-20|1141.83
#2011-05-23|1125.45
#2011-05-24|1112.72
#2011-05-25|1124.96
#2011-05-26|1125.43
#2011-05-27|1138.08
#2011-05-30| .
#2011-05-31|1155.15
#2011-06-01|1107.05
#2011-06-02|1101.50
#2011-06-03|1091.91
#2011-06-06|1081.61
#2011-06-07|1081.22
#2011-06-08|1064.48
#2011-06-09|1077.65
#2011-06-10|1050.27
#2011-06-13|1042.99
#2011-06-14|1072.07
#2011-06-15|1052.68
#2011-06-16|1043.32
#2011-06-17|1055.31
#2011-06-20|1064.82
#2011-06-21|1095.01
#2011-06-22|1096.28
#2011-06-23|1105.83
#2011-06-24|1101.63
#2011-06-27|1113.56
#2011-06-28|1125.53
#2011-06-29|1137.30
#2011-06-30|1153.87
#2011-07-01|1170.46
#2011-07-04| .
#2011-07-05|1171.92
#2011-07-06|1169.63
#2011-07-07|1186.49
#2011-07-08|1166.32
#2011-07-11|1131.16
#2011-07-12|1125.33
#2011-07-13|1134.84
#2011-07-14|1121.06
#2011-07-15|1122.03
#2011-07-18|1104.40
#2011-07-19|1126.51
#2011-07-20|1117.68
#2011-07-21|1129.91
#2011-07-22|1132.77
#2011-07-25|1120.97
#2011-07-26|1102.02
#2011-07-27|1060.46
#2011-07-28|1060.00
#2011-07-29|1054.22
#2011-08-01|1057.27
#2011-08-02|1010.44
#2011-08-03|1014.39
#2011-08-04| 948.15
#2011-08-05| 931.75
#2011-08-08| 848.57
#2011-08-09| 910.84
#2011-08-10| 870.19
#2011-08-11| 918.15
#2011-08-12| 931.84
#2011-08-15| 949.32
#2011-08-16| 932.53
#2011-08-17| 919.59
#2011-08-18| 858.76
#2011-08-19| 824.43
#2011-08-22| 824.53
#2011-08-23| 856.09
#2011-08-24| 877.08
#2011-08-25| 857.74
#2011-08-26| 874.94
#2011-08-29| 918.65
#2011-08-30| 915.88
#2011-08-31| 930.75
#2011-09-01| 908.03
#2011-09-02| 876.29
#2011-09-05| .
#2011-09-06| 860.68
#2011-09-07| 896.39
#2011-09-08| 878.15
#2011-09-09| 849.64
#2011-09-12| 848.46
#2011-09-13| 860.25
#2011-09-14| 876.96
#2011-09-15| 902.43
#2011-09-16| 897.84
#2011-09-19| 893.20
#2011-09-20| 877.34
#2011-09-21| 830.39
#2011-09-22| 792.35
#2011-09-23| 807.38
#2011-09-26| 821.34
#2011-09-27| 841.78
#2011-09-28| 816.01
#2011-09-29| 831.88
#2011-09-30| 804.34
#2011-10-03| 773.32
#2011-10-04| 824.18
#2011-10-05| 854.61
#2011-10-06| 883.30
#2011-10-07| 867.51
#2011-10-10| 904.15
#2011-10-11| 913.32
#2011-10-12| 932.21
#2011-10-13| 924.05
#2011-10-14| 948.19
#2011-10-17| 925.04
#2011-10-18| 947.80
#2011-10-19| 930.41
#2011-10-20| 929.69
#2011-10-21| 971.78
#2011-10-24| 996.88
#2011-10-25| 978.05
#2011-10-26| 969.37
#2011-10-27|1007.23
#2011-10-28|1005.77
#2011-10-31| 982.62
#2011-11-01| 930.18
#2011-11-02| 940.94
#2011-11-03| 961.14
#2011-11-04| 954.08
#2011-11-07| 951.40
#2011-11-08| 966.34
#2011-11-09| 910.81
#2011-11-10| 917.34
#2011-11-11| 935.75
#2011-11-14| 931.30
#2011-11-15| 930.39
#2011-11-16| 909.23
#2011-11-17| 879.41
#2011-11-18| 872.35
#2011-11-21| 854.05
#2011-11-22| 853.51
#2011-11-23| 834.44
#2011-11-24| .
#2011-11-25| 829.87
#2011-11-28| 859.13
#2011-11-29| 853.11
#2011-11-30| 908.11
#2011-12-01| 903.68
#2011-12-02| 919.53
#2011-12-05| 937.78
#2011-12-06| 932.29
#2011-12-07| 936.08
#2011-12-08| 908.41
#2011-12-09| 924.74
#2011-12-12| 911.07
#2011-12-13| 875.76
#2011-12-14| 849.56
#2011-12-15| 859.32
#2011-12-16| 860.97
#2011-12-19| 840.86
#2011-12-20| 867.36
#2011-12-21| 883.21
#2011-12-22| 900.48
#2011-12-23| 910.28
#2011-12-26| .
#2011-12-27| 902.25
#2011-12-28| 886.77
#2011-12-29| 899.32
#2011-12-30| 902.50
#2012-01-02| .
#2012-01-03| 927.42
#2012-01-04| 933.86
#2012-01-05| 951.30
#2012-01-06| 960.93
#2012-01-09| 961.60
#2012-01-10| 981.45
#2012-01-11| 992.13
#2012-01-12|1002.60
#2012-01-13| 994.91
#2012-01-16| .
#2012-01-17| 992.70
#2012-01-18|1013.31
#2012-01-19|1013.61
#2012-01-20|1009.10
#2012-01-23|1010.92
#2012-01-24|1022.60
#2012-01-25|1028.04
#2012-01-26|1020.74
#2012-01-27|1006.25
#2012-01-30|1006.92
#2012-01-31|1003.78
#2012-02-01|1012.07
#2012-02-02|1013.97
#2012-02-03|1053.86
#2012-02-06|1060.49
#2012-02-07|1052.44
#2012-02-08|1045.73
#2012-02-09|1047.16
#2012-02-10|1033.63
#2012-02-13|1040.94
#2012-02-14|1038.82
#2012-02-15|1034.28
#2012-02-16|1071.54
#2012-02-17|1077.73
#2012-02-20| .
#2012-02-21|1066.33
#2012-02-22|1054.20
#2012-02-23|1055.32
#2012-02-24|1051.49
#2012-02-27|1052.66
#2012-02-28|1052.45
#2012-02-29|1046.21
#2012-03-01|1065.54
#2012-03-02|1064.94
#2012-03-05|1046.83
#2012-03-06|1007.84
#2012-03-07|1017.03
#2012-03-08|1036.83
#2012-03-09|1050.81
#2012-03-12|1041.31
#2012-03-13|1064.18
#2012-03-14|1069.14
#2012-03-15|1073.01
#2012-03-16|1060.29
#2012-03-19|1063.82
#2012-03-20|1053.10
#2012-03-21|1057.31
#2012-03-22|1039.33
#2012-03-23|1043.87
#2012-03-26|1062.61
#2012-03-27|1055.53
#2012-03-28|1045.85
#2012-03-29|1048.07
#2012-03-30|1051.82
#2012-04-02|1068.82
#2012-04-03|1060.77
#2012-04-04|1041.21
#2012-04-05|1038.80
#2012-04-06| .
#2012-04-09|1015.64
#2012-04-10| 988.44
#2012-04-11|1001.06
#2012-04-12|1020.66
#2012-04-13|1011.27
#2012-04-16|1007.20
#2012-04-17|1022.85
#2012-04-18|1018.93
#2012-04-19|1004.50
#2012-04-20| 997.97
#2012-04-23| 982.63
#2012-04-24| 979.97
#2012-04-25|1008.43
#2012-04-26|1018.90
#2012-04-27|1016.80
#2012-04-30| 996.28
#2012-05-01|1005.51
#2012-05-02|1002.09
#2012-05-03| 987.78
#2012-05-04| 967.55
#2012-05-07| 969.62
#2012-05-08| 963.28
#2012-05-09| 961.47
#2012-05-10| 966.55
#2012-05-11| 958.78
#2012-05-14| 941.70
#2012-05-15| 928.13
#2012-05-16| 928.33
#2012-05-17| 907.38
#2012-05-18| 896.83
#2012-05-21| 919.18
#2012-05-22| 921.98
#2012-05-23| 934.63
#2012-05-24| 936.39
#2012-05-25| 935.87
#2012-05-28| .
#2012-05-29| 957.35
#2012-05-30| 933.87
#2012-05-31| 928.50
#2012-06-01| 891.21
#2012-06-04| 876.85
#2012-06-05| 887.62
#2012-06-06| 916.55
#2012-06-07| 916.52
#2012-06-08| 925.30
#2012-06-11| 901.79
#2012-06-12| 912.95
#2012-06-13| 896.35
#2012-06-14| 898.87
#2012-06-15| 903.37
#2012-06-18| 904.27
#2012-06-19| 927.53
#2012-06-20| 929.15
#2012-06-21| 897.26
#2012-06-22| 895.20
#2012-06-25| 873.91
#2012-06-26| 871.03
#2012-06-27| 870.97
#2012-06-28| 871.64
#2012-06-29| 873.32
#2012-07-02| 863.21
#2012-07-03| 882.93
#2012-07-04| .
#2012-07-05| 887.78
#2012-07-06| 871.36
#2012-07-09| 865.94
#2012-07-10| 857.33
#2012-07-11| 853.52
#2012-07-12| 840.10
#2012-07-13| 859.81
#2012-07-16| 853.79
#2012-07-17| 859.98
#2012-07-18| 871.65
#2012-07-19| 864.27
#2012-07-20| 847.31
#2012-07-23| 834.66
#2012-07-24| 810.12
#2012-07-25| 808.80
#2012-07-26| 822.73
#2012-07-27| 846.51
#2012-07-30| 843.85
#2012-07-31| 850.69
#2012-08-01| 837.54
#2012-08-02| 823.82
#2012-08-03| 848.41
#2012-08-06| 855.37
#2012-08-07| 878.82
#2012-08-08| 875.40
#2012-08-09| 879.93
#2012-08-10| 886.14
#2012-08-13| 889.81
#2012-08-14| 886.40
#2012-08-15| 888.45
#2012-08-16| 906.30
#2012-08-17| 915.42
#2012-08-20| 911.42
#2012-08-21| 907.99
#2012-08-22| 905.65
#2012-08-23| 899.11
#2012-08-24| 897.03
#2012-08-27| 893.30
#2012-08-28| 893.11
#2012-08-29| 896.17
#2012-08-30| 889.28
#2012-08-31| 893.84
#2012-09-03| .
#2012-09-04| 890.90
#2012-09-05| 897.32
#2012-09-06| 927.57
#2012-09-07| 946.07
#2012-09-10| 939.90
#2012-09-11| 946.24
#2012-09-12| 950.27
#2012-09-13| 959.32
#2012-09-14| 978.94
#2012-09-17| 962.84
#2012-09-18| 958.99
#2012-09-19| 969.76
#2012-09-20| 955.97
#2012-09-21| 950.02
#2012-09-24| 943.04
#2012-09-25| 918.45
#2012-09-26| 911.49
#2012-09-27| 915.25
#2012-09-28| 907.07
#2012-10-01| 918.29
#2012-10-02| 920.11
#2012-10-03| 924.83
#2012-10-04| 942.55
#2012-10-05| 945.13
#2012-10-08| 938.69
#2012-10-09| 926.88
#2012-10-10| 912.91
#2012-10-11| 920.80
#2012-10-12| 915.54
#2012-10-15| 922.50
#2012-10-16| 934.23
#2012-10-17| 942.35
#2012-10-18| 947.60
#2012-10-19| 927.13
#2012-10-22| 928.85
#2012-10-23| 918.75
#2012-10-24| 915.91
#2012-10-25| 927.62
#2012-10-26| 919.55
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 959.81
#2012-11-01| 975.94
#2012-11-02| 972.48
#2012-11-05| 979.16
#2012-11-06| 992.09
#2012-11-07| 965.25
#2012-11-08| 948.84
#2012-11-09| 951.15
#2012-11-12| 953.39
#2012-11-13| 948.03
#2012-11-14| 929.44
#2012-11-15| 927.00
#2012-11-16| 925.40
#2012-11-19| 954.14
#2012-11-20| 955.87
#2012-11-21| 963.08
#2012-11-22| .
#2012-11-23| 979.37
#2012-11-26| 977.62
#2012-11-27| 973.29
#2012-11-28| 985.28
#2012-11-29|1001.96
#2012-11-30|1000.00
#2012-12-03| 993.21
#2012-12-04| 994.68
#2012-12-05| 991.64
#2012-12-06| 989.19
#2012-12-07|1003.11
#2012-12-10|1009.30
#2012-12-11|1013.27
#2012-12-12|1015.40
#2012-12-13|1000.73
#2012-12-14| 992.86
#2012-12-17|1006.91
#2012-12-18|1025.29
#2012-12-19|1035.94
#2012-12-20|1043.21
#2012-12-21|1042.76
#2012-12-24|1057.28
#2012-12-25|1057.28
#2012-12-26|1063.95
#2012-12-27|1068.38
#2012-12-28|1065.32
#2012-12-31|1085.47
#2013-01-01|1085.47
#2013-01-02|1111.43
#2013-01-03|1119.50
#2013-01-04|1121.06
#2013-01-07|1116.90
#2013-01-08|1110.24
#2013-01-09|1122.86
#2013-01-10|1131.94
#2013-01-11|1133.14
#2013-01-14|1134.42
#2013-01-15|1149.00
#2013-01-16|1141.69
#2013-01-17|1149.87
#2013-01-18|1140.69
#2013-01-21|1142.67
#2013-01-22|1139.26
#2013-01-23|1129.08
#2013-01-24|1138.60
#2013-01-25|1142.01
#2013-01-28|1142.88
#2013-01-29|1130.34
#2013-01-30|1115.10
#2013-01-31|1113.03
#2013-02-01|1124.64
#2013-02-04|1109.18
#2013-02-05|1128.82
#2013-02-06|1130.57
#2013-02-07|1123.75
#2013-02-08|1135.91
#2013-02-11|1136.50
#2013-02-12|1140.04
#2013-02-13|1141.86
#2013-02-14|1140.03
#2013-02-15|1141.56
#2013-02-18|1141.20
#2013-02-19|1140.79
#2013-02-20|1119.34
#2013-02-21|1098.22
#2013-02-22|1105.71
#2013-02-25|1081.94
#2013-02-26|1090.62
#2013-02-27|1115.71
#2013-02-28|1109.63
#2013-03-01|1111.17
#2013-03-04|1114.49
#2013-03-05|1125.54
#2013-03-06|1134.01
#2013-03-07|1138.70
#2013-03-08|1153.93
#2013-03-11|1168.37
#2013-03-12|1169.93
#2013-03-13|1172.08
#2013-03-14|1177.47
#2013-03-15|1177.77
#2013-03-18|1166.08
#2013-03-19|1160.76
#2013-03-20|1178.92
#2013-03-21|1166.04
#2013-03-22|1160.35
#2013-03-25|1157.15
#2013-03-26|1167.48
#2013-03-27|1166.61
#2013-03-28|1164.02
#2013-03-29|1164.02
#2013-04-01|1150.77
#2013-04-02|1150.93
#2013-04-03|1130.61
#2013-04-04|1128.80
#2013-04-05|1116.44
#2013-04-08|1128.78
#2013-04-09|1130.82
#2013-04-10|1154.55
#2013-04-11|1175.87
#2013-04-12|1172.97
#2013-04-15|1130.03
#2013-04-16|1148.57
#2013-04-17|1127.33
#2013-04-18|1115.02
#2013-04-19|1129.44
#2013-04-22|1137.96
#2013-04-23|1157.06
#2013-04-24|1169.61
#2013-04-25|1194.25
#2013-04-26|1197.13
#2013-04-29|1205.25
#2013-04-30|1210.38
#2013-05-01|1190.66
#2013-05-02|1201.61
#2013-05-03|1227.74
#2013-05-06|1241.16
#2013-05-07|1253.97
#2013-05-08|1258.56
#2013-05-09|1262.05
#2013-05-10|1267.65
#2013-05-13|1267.48
#2013-05-14|1283.53
#2013-05-15|1298.57
#2013-05-16|1296.77
#2013-05-17|1331.02
#2013-05-20|1330.72
#2013-05-21|1327.08
#2013-05-22|1316.91
#2013-05-23|1309.67
#2013-05-24|1305.96
#2013-05-27|1305.60
#2013-05-28|1340.28
#2013-05-29|1341.98
#2013-05-30|1356.74
#2013-05-31|1334.66
#2013-06-03|1340.06
#2013-06-04|1336.91
#2013-06-05|1309.32
#2013-06-06|1321.11
#2013-06-07|1347.08
#2013-06-10|1345.48
#2013-06-11|1328.17
#2013-06-12|1323.65
#2013-06-13|1352.93
#2013-06-14|1343.71
#2013-06-17|1349.51
#2013-06-18|1360.44
#2013-06-19|1342.49
#2013-06-20|1299.57
#2013-06-21|1297.44
#2013-06-24|1274.89
#2013-06-25|1297.73
#2013-06-26|1319.74
#2013-06-27|1343.76
#2013-06-28|1343.05
#2013-07-01|1365.11
#2013-07-02|1375.76
#2013-07-03|1378.34
#2013-07-04|1379.29
#2013-07-05|1399.86
#2013-07-08|1406.27
#2013-07-09|1411.10
#2013-07-10|1409.44
#2013-07-11|1432.01
#2013-07-12|1443.84
#2013-07-15|1441.69
#2013-07-16|1409.67
#2013-07-17|1427.11
#2013-07-18|1449.63
#2013-07-19|1447.46
#2013-07-22|1457.93
#2013-07-23|1453.60
#2013-07-24|1466.17
#2013-07-25|1460.77
#2013-07-26|1459.34
#2013-07-29|1464.53
#2013-07-30|1470.46
#2013-07-31|1465.08
#2013-08-01|1495.49
#2013-08-02|1509.87
#2013-08-05|1501.97
#2013-08-06|1483.56
#2013-08-07|1462.22
#2013-08-08|1494.86
#2013-08-09|1500.99
#2013-08-12|1503.59
#2013-08-13|1507.60
#2013-08-14|1496.44
#2013-08-15|1462.06
#2013-08-16|1460.98
#2013-08-19|1452.41
#2013-08-20|1468.81
#2013-08-21|1460.04
#2013-08-22|1483.85
#2013-08-23|1490.32
#2013-08-26|1486.59
#2013-08-27|1445.97
#2013-08-28|1454.16
#2013-08-29|1477.44
#2013-08-30|1462.26
#2013-09-02|1462.33
#2013-09-03|1472.76
#2013-09-04|1510.33
#2013-09-05|1526.92
#2013-09-06|1515.76
#2013-09-09|1531.39
#2013-09-10|1553.89
#2013-09-11|1548.80
#2013-09-12|1537.60
#2013-09-13|1538.94
#2013-09-16|1548.35
#2013-09-17|1557.21
#2013-09-18|1570.08
#2013-09-19|1577.67
#2013-09-20|1564.98
#2013-09-23|1558.40
#2013-09-24|1568.51
#2013-09-25|1566.55
#2013-09-26|1569.65
#2013-09-27|1558.38
#2013-09-30|1547.80
#2013-10-01|1563.71
#2013-10-02|1558.28
#2013-10-03|1536.37
#2013-10-04|1555.13
#2013-10-07|1533.05
#2013-10-08|1497.21
#2013-10-09|1499.56
#2013-10-10|1535.02
#2013-10-11|1552.23
#2013-10-14|1556.02
#2013-10-15|1542.44
#2013-10-16|1562.22
#2013-10-17|1573.80
#2013-10-18|1584.55
#2013-10-21|1572.03
#2013-10-22|1578.72
#2013-10-23|1566.19
#2013-10-24|1583.86
#2013-10-25|1578.41
#2013-10-28|1572.23
#2013-10-29|1578.78
#2013-10-30|1572.35
#2013-10-31|1572.57
#2013-11-01|1567.41
#2013-11-04|1585.26
#2013-11-05|1584.13
#2013-11-06|1566.10
#2013-11-07|1531.37
#2013-11-08|1554.62
#2013-11-11|1560.25
#2013-11-12|1551.68
#2013-11-13|1582.19
#2013-11-14|1588.00
#2013-11-15|1597.13
#2013-11-18|1582.79
#2013-11-19|1568.64
#2013-11-20|1563.66
#2013-11-21|1589.22
#2013-11-22|1586.00
#2013-11-25|1581.82
#2013-11-26|1578.99
#2013-11-27|1599.45
#2013-11-28|1599.78
#2013-11-29|1602.01
#2013-12-02|1594.70
#2013-12-03|1583.17
#2013-12-04|1582.90
#2013-12-05|1589.44
#2013-12-06|1604.96
#2013-12-09|1612.04
#2013-12-10|1611.04
#2013-12-11|1588.21
#2013-12-12|1591.72
#2013-12-13|1601.27
#2013-12-16|1623.82
#2013-12-17|1627.52
#2013-12-18|1601.77
#2013-12-19|1571.18
#2013-12-20|1580.37
#2013-12-23|1587.06
#2013-12-24|1595.58
#2013-12-25|1595.58
#2013-12-26|1603.43
#2013-12-27|1594.96
#2013-12-30|1596.00
#2013-12-31|1605.28
#2014-01-01|1605.28
#2014-01-02|1593.60
#2014-01-03|1584.90
#2014-01-06|1586.32
#2014-01-07|1593.11
#2014-01-08|1604.90
#2014-01-09|1608.93
#2014-01-10|1619.60
#2014-01-13|1601.88
#2014-01-14|1636.69
#2014-01-15|1634.99
#2014-01-16|1640.08
#2014-01-17|1627.45
#2014-01-20|1626.03
#2014-01-21|1624.83
#2014-01-22|1638.41
#2014-01-23|1616.05
#2014-01-24|1565.40
#2014-01-27|1553.61
#2014-01-28|1563.57
#2014-01-29|1537.75
#2014-01-30|1553.74
#2014-01-31|1531.50
#2014-02-03|1484.99
#2014-02-04|1504.41
#2014-02-05|1492.64
#2014-02-06|1518.88
#2014-02-07|1543.80
#2014-02-10|1534.15
#2014-02-11|1549.85
#2014-02-12|1563.01
#2014-02-13|1580.05
#2014-02-14|1594.96
#2014-02-17|1595.02
#2014-02-18|1606.09
#2014-02-19|1594.99
#2014-02-20|1617.42
#2014-02-21|1618.49
#2014-02-24|1623.84
#2014-02-25|1631.04
#2014-02-26|1643.73
#2014-02-27|1646.36
#2014-02-28|1644.06
#2014-03-03|1640.05
#2014-03-04|1669.62
#2014-03-05|1677.10
#2014-03-06|1680.76
#2014-03-07|1678.77
#2014-03-10|1665.92
#2014-03-11|1635.36
#2014-03-12|1637.27
#2014-03-13|1608.95
#2014-03-14|1606.91
#2014-03-17|1623.33
#2014-03-18|1644.41
#2014-03-19|1635.55
#2014-03-20|1641.00
#2014-03-21|1633.46
#2014-03-24|1613.13
#2014-03-25|1603.98
#2014-03-26|1593.00
#2014-03-27|1589.44
#2014-03-28|1610.39
#2014-03-31|1625.39
#2014-04-01|1664.83
#2014-04-02|1684.64
#2014-04-03|1679.27
#2014-04-04|1647.38
#2014-04-07|1612.01
#2014-04-08|1632.74
#2014-04-09|1639.28
#2014-04-10|1604.66
#2014-04-11|1581.76
#2014-04-14|1590.01
#2014-04-15|1599.00
#2014-04-16|1627.69
#2014-04-17|1630.37
#2014-04-18|1629.99
#2014-04-21|1641.71
#2014-04-22|1666.94
#2014-04-23|1654.38
#2014-04-24|1658.74
#2014-04-25|1617.92
#2014-04-28|1616.81
#2014-04-29|1628.18
#2014-04-30|1644.48
#2014-05-01|1642.40
#2014-05-02|1647.75
#2014-05-05|1641.80
#2014-05-06|1620.60
#2014-05-07|1619.73
#2014-05-08|1614.46
#2014-05-09|1607.83
#2014-05-12|1634.72
#2014-05-13|1640.12
#2014-05-14|1629.60
#2014-05-15|1613.95
#2014-05-16|1616.72
#2014-05-19|1635.72
#2014-05-20|1615.56
#2014-05-21|1638.27
#2014-05-22|1642.63
#2014-05-23|1658.22
#2014-05-26|1658.09
#2014-05-27|1674.08
#2014-05-28|1677.96
#2014-05-29|1681.04
#2014-05-30|1677.12
#2014-06-02|1680.37
#2014-06-03|1689.63
#2014-06-04|1712.62
#2014-06-05|1716.77
#2014-06-06|1742.34
#2014-06-09|1737.24
#2014-06-10|1732.41
#2014-06-11|1726.13
#2014-06-12|1698.49
#2014-06-13|1705.00
#2014-06-16|1721.83
#2014-06-17|1734.51
#2014-06-18|1738.72
#2014-06-19|1737.27
#2014-06-20|1740.06
#2014-06-23|1749.65
#2014-06-24|1738.40
#2014-06-25|1754.90
#2014-06-26|1752.09
#2014-06-27|1758.83
#2014-06-30|1756.88
#2014-07-01|1775.39
#2014-07-02|1770.25
#2014-07-03|1781.79
#2014-07-04|1782.11
#2014-07-07|1771.42
#2014-07-08|1758.63
#2014-07-09|1778.03
#2014-07-10|1766.48
#2014-07-11|1776.62
#2014-07-14|1786.01
#2014-07-15|1773.85
#2014-07-16|1775.54
#2014-07-17|1760.53
#2014-07-18|1771.28
#2014-07-21|1768.54
#2014-07-22|1771.32
#2014-07-23|1770.71
#2014-07-24|1757.64
#2014-07-25|1748.25
#2014-07-28|1742.46
#2014-07-29|1730.13
#2014-07-30|1724.59
#2014-07-31|1690.73
#2014-08-01|1680.78
#2014-08-04|1700.72
#2014-08-05|1691.56
#2014-08-06|1698.72
#2014-08-07|1688.42
#2014-08-08|1716.02
#2014-08-11|1726.22
#2014-08-12|1722.36
#2014-08-13|1731.68
#2014-08-14|1737.15
#2014-08-15|1730.72
#2014-08-18|1747.10
#2014-08-19|1750.87
#2014-08-20|1757.38
#2014-08-21|1752.18
#2014-08-22|1742.22
#2014-08-25|1753.51
#2014-08-26|1749.79
#2014-08-27|1755.63
#2014-08-28|1757.86
#2014-08-29|1766.08
#2014-09-01|1765.80
#2014-09-02|1779.81
#2014-09-03|1774.22
#2014-09-04|1775.33
#2014-09-05|1766.35
#2014-09-08|1749.95
#2014-09-09|1732.71
#2014-09-10|1735.02
#2014-09-11|1740.76
#2014-09-12|1728.66
#2014-09-15|1702.90
#2014-09-16|1706.93
#2014-09-17|1707.70
#2014-09-18|1713.87
#2014-09-19|1699.31
#2014-09-22|1674.78
#2014-09-23|1663.62
#2014-09-24|1674.36
#2014-09-25|1649.13
#2014-09-26|1656.91
#2014-09-29|1607.55
#2014-09-30|1578.99
#2014-10-01|1574.72
#2014-10-02|1595.50
#2014-10-03|1609.17
#2014-10-06|1607.13
#2014-10-07|1563.30
#2014-10-08|1578.69
#2014-10-09|1535.51
#2014-10-10|1502.61
#2014-10-13|1473.42
#2014-10-14|1486.06
#2014-10-15|1475.04
#2014-10-16|1501.58
#2014-10-17|1515.70
#2014-10-20|1521.45
#2014-10-21|1558.37
#2014-10-22|1551.47
#2014-10-23|1572.61
#2014-10-24|1561.65
#2014-10-27|1549.02
#2014-10-28|1596.43
#2014-10-29|1588.06
#2014-10-30|1588.90
#2014-10-31|1622.10
#2014-11-03|1620.66
#2014-11-04|1606.33
#2014-11-05|1622.32
#2014-11-06|1653.64
#2014-11-07|1646.75
#2014-11-10|1644.38
#2014-11-11|1657.14
#2014-11-12|1664.96
#2014-11-13|1674.30
#2014-11-14|1684.47
#2014-11-17|1697.13
#2014-11-18|1707.26
#2014-11-19|1698.34
#2014-11-20|1703.79
#2014-11-21|1701.41
#2014-11-24|1713.96
#2014-11-25|1713.16
#2014-11-26|1708.79
#2014-11-27|1710.53
#2014-11-28|1724.25
#2014-12-01|1705.88
#2014-12-02|1720.13
#2014-12-03|1741.51
#2014-12-04|1726.86
#2014-12-05|1728.28
#2014-12-08|1691.20
#2014-12-09|1695.51
#2014-12-10|1657.16
#2014-12-11|1663.29
#2014-12-12|1631.00
#2014-12-15|1608.78
#2014-12-16|1588.41
#2014-12-17|1619.62
#2014-12-18|1658.08
#2014-12-19|1683.83
#2014-12-22|1698.05
#2014-12-23|1711.95
#2014-12-24|1708.83
#2014-12-25|1708.83
#2014-12-26|1721.27
#2014-12-29|1735.26
#2014-12-30|1729.82
#2014-12-31|1723.93
#2015-01-01|1723.93
#2015-01-02|1714.59
#2015-01-05|1667.77
#2015-01-06|1654.95
#2015-01-07|1687.24
#2015-01-08|1714.51
#2015-01-09|1687.29
#2015-01-12|1671.94
#2015-01-13|1659.30
#2015-01-14|1624.43
#2015-01-15|1593.19
#2015-01-16|1610.49
#2015-01-19|1612.58
#2015-01-20|1617.44
#2015-01-21|1627.89
#2015-01-22|1655.17
#2015-01-23|1645.85
#2015-01-26|1654.51
#2015-01-27|1634.34
#2015-01-28|1605.43
#2015-01-29|1635.24
#2015-01-30|1612.49
#2015-02-02|1649.05
#2015-02-03|1693.24
#2015-02-04|1709.04
#2015-02-05|1717.59
#2015-02-06|1721.34
#2015-02-09|1718.66
#2015-02-10|1738.12
#2015-02-11|1736.37
#2015-02-12|1749.17
#2015-02-13|1748.97
#2015-02-16|1748.61
#2015-02-17|1747.53
#2015-02-18|1752.33
#2015-02-19|1765.42
#2015-02-20|1776.73
#2015-02-23|1765.64
#2015-02-24|1763.17
#2015-02-25|1786.67
#2015-02-26|1774.60
#2015-02-27|1764.59
#2015-03-02|1785.91
#2015-03-03|1773.24
#2015-03-04|1757.73
#2015-03-05|1755.54
#2015-03-06|1728.46
#2015-03-09|1742.90
#2015-03-10|1719.41
#2015-03-11|1719.28
#2015-03-12|1745.91
#2015-03-13|1730.22
#2015-03-16|1758.94
#2015-03-17|1749.19
#2015-03-18|1767.89
#2015-03-19|1759.34
#2015-03-20|1775.33
#2015-03-23|1776.59
#2015-03-24|1767.82
#2015-03-25|1732.69
#2015-03-26|1728.01
#2015-03-27|1727.94
#2015-03-30|1753.41
#2015-03-31|1755.20
#2015-04-01|1733.19
#2015-04-02|1746.09
#2015-04-03|1747.25
#2015-04-06|1762.95
#2015-04-07|1745.52
#2015-04-08|1760.91
#2015-04-09|1762.86
#2015-04-10|1766.00
#2015-04-13|1752.96
#2015-04-14|1754.26
#2015-04-15|1763.54
#2015-04-16|1763.17
#2015-04-17|1750.12
#2015-04-20|1767.12
#2015-04-21|1760.36
#2015-04-22|1770.51
#2015-04-23|1760.08
#2015-04-24|1753.34
#2015-04-27|1763.50
#2015-04-28|1762.63
#2015-04-29|1761.28
#2015-04-30|1736.62
#2015-05-01|1747.75
#2015-05-04|1755.12
#2015-05-05|1739.17
#2015-05-06|1736.18
#2015-05-07|1751.72
#2015-05-08|1771.34
#2015-05-11|1772.97
#2015-05-12|1765.40
#2015-05-13|1763.39
#2015-05-14|1764.33
#2015-05-15|1774.59
#2015-05-18|1779.81
#2015-05-19|1775.59
#2015-05-20|1772.75
#2015-05-21|1794.47
#2015-05-22|1790.43
#2015-05-25|1788.47
#2015-05-26|1776.50
#2015-05-27|1791.24
#2015-05-28|1797.90
#2015-05-29|1780.19
#2015-06-01|1796.16
#2015-06-02|1793.81
#2015-06-03|1797.52
#2015-06-04|1779.92
#2015-06-05|1768.17
#2015-06-08|1769.70
#2015-06-09|1774.94
#2015-06-10|1796.46
#2015-06-11|1797.08
#2015-06-12|1792.20
#2015-06-15|1775.21
#2015-06-16|1779.18
#2015-06-17|1788.37
#2015-06-18|1804.43
#2015-06-19|1798.15
#2015-06-22|1802.61
#2015-06-23|1813.72
#2015-06-24|1798.49
#2015-06-25|1793.65
#2015-06-26|1789.35
#2015-06-29|1737.34
#2015-06-30|1742.84
#2015-07-01|1745.50
#2015-07-02|1749.37
#2015-07-03|1748.37
#2015-07-06|1742.65
#2015-07-07|1738.54
#2015-07-08|1670.54
#2015-07-09|1668.26
#2015-07-10|1684.34
#2015-07-13|1707.98
#2015-07-14|1716.05
#2015-07-15|1701.32
#2015-07-16|1676.08
#2015-07-17|1685.10
#2015-07-20|1681.37
#2015-07-21|1671.07
#2015-07-22|1663.24
#2015-07-23|1677.66
#2015-07-24|1649.24
#2015-07-27|1639.46
#2015-07-28|1666.50
#2015-07-29|1699.19
#2015-07-30|1696.16
#2015-07-31|1688.18
#2015-08-03|1687.02
#2015-08-04|1690.34
#2015-08-05|1697.36
#2015-08-06|1679.86
#2015-08-07|1680.11
#2015-08-10|1701.11
#2015-08-11|1659.25
#2015-08-12|1651.12
#2015-08-13|1657.56
#2015-08-14|1669.37
#2015-08-17|1680.09
#2015-08-18|1686.66
#2015-08-19|1670.79
#2015-08-20|1623.30
#2015-08-21|1563.83
#2015-08-24|1499.15
#2015-08-25|1479.31
#2015-08-26|1517.21
#2015-08-27|1559.96
#2015-08-28|1574.90
#2015-08-31|1577.64
#2015-09-01|1534.57
#2015-09-02|1559.86
#2015-09-03|1563.84
#2015-09-04|1541.64
#2015-09-07|1541.24
#2015-09-08|1577.35
#2015-09-09|1570.44
#2015-09-10|1580.25
#2015-09-11|1582.99
#2015-09-14|1587.47
#2015-09-15|1615.46
#2015-09-16|1647.92
#2015-09-17|1644.91
#2015-09-18|1609.39
#2015-09-21|1613.96
#2015-09-22|1569.78
#2015-09-23|1556.82
#2015-09-24|1553.71
#2015-09-25|1551.69
#2015-09-28|1512.50
#2015-09-29|1523.81
#2015-09-30|1565.27
#2015-10-01|1569.32
#2015-10-02|1597.52
#2015-10-05|1620.59
#2015-10-06|1620.16
#2015-10-07|1648.66
#2015-10-08|1661.97
#2015-10-09|1658.21
#2015-10-12|1653.52
#2015-10-13|1644.00
#2015-10-14|1644.73
#2015-10-15|1659.40
#2015-10-16|1660.22
#2015-10-19|1665.06
#2015-10-20|1658.57
#2015-10-21|1668.20
#2015-10-22|1685.51
#2015-10-23|1702.54
#2015-10-26|1707.29
#2015-10-27|1667.25
#2015-10-28|1695.94
#2015-10-29|1671.01
#2015-10-30|1681.93
#2015-11-02|1698.30
#2015-11-03|1695.79
#2015-11-04|1697.67
#2015-11-05|1683.18
#2015-11-06|1684.43
#2015-11-09|1668.81
#2015-11-10|1661.66
#2015-11-11|1660.34
#2015-11-12|1630.12
#2015-11-13|1599.40
#2015-11-16|1626.05
#2015-11-17|1628.94
#2015-11-18|1671.03
#2015-11-19|1674.35
#2015-11-20|1682.35
#2015-11-23|1674.39
#2015-11-24|1677.01
#2015-11-25|1687.78
#2015-11-26|1688.34
#2015-11-27|1690.49
#2015-11-30|1686.20
#2015-12-01|1697.04
#2015-12-02|1662.46
#2015-12-03|1640.45
#2015-12-04|1663.70
#2015-12-07|1649.10
#2015-12-08|1628.09
#2015-12-09|1615.05
#2015-12-10|1621.70
#2015-12-11|1577.69
#2015-12-14|1572.57
#2015-12-15|1587.00
#2015-12-16|1627.85
#2015-12-17|1589.59
#2015-12-18|1571.03
#2015-12-21|1578.13
#2015-12-22|1602.22
#2015-12-23|1627.57
#2015-12-24|1623.21
#2015-12-25|1623.21
#2015-12-28|1615.18
#2015-12-29|1629.46
#2015-12-30|1620.24
#2015-12-31|1604.16
#2016-01-01|1604.16
#2016-01-04|1573.22
#2016-01-05|1546.76
#2016-01-06|1495.23
#2016-01-07|1443.31
#2016-01-08|1421.00
#2016-01-11|1434.03
#2016-01-12|1442.27
#2016-01-13|1396.59
#2016-01-14|1398.44
#2016-01-15|1370.02
#2016-01-18|1369.18
#2016-01-19|1367.19
#2016-01-20|1361.95
#2016-01-21|1370.84
#2016-01-22|1382.13
#2016-01-25|1357.08
#2016-01-26|1383.08
#2016-01-27|1369.17
#2016-01-28|1362.01
#2016-01-29|1393.58
#2016-02-01|1403.29
#2016-02-02|1362.73
#2016-02-03|1345.10
#2016-02-04|1358.38
#2016-02-05|1335.78
#2016-02-08|1319.38
#2016-02-09|1311.71
#2016-02-10|1311.71
#2016-02-11|1297.28
#2016-02-12|1335.29
#2016-02-15|1335.79
#2016-02-16|1370.66
#2016-02-17|1413.27
#2016-02-18|1402.50
#2016-02-19|1389.11
#2016-02-22|1429.55
#2016-02-23|1412.94
#2016-02-24|1400.75
#2016-02-25|1433.01
#2016-02-26|1450.73
#2016-02-29|1447.48
#2016-03-01|1485.90
#2016-03-02|1496.80
#2016-03-03|1529.71
#2016-03-04|1541.19
#2016-03-07|1550.52
#2016-03-08|1513.93
#2016-03-09|1528.90
#2016-03-10|1521.58
#2016-03-11|1553.17
#2016-03-14|1552.77
#2016-03-15|1549.87
#2016-03-16|1576.93
#2016-03-17|1592.91
#2016-03-18|1603.40
#2016-03-21|1607.93
#2016-03-22|1598.46
#2016-03-23|1565.83
#2016-03-24|1558.22
#2016-03-25|1558.22
#2016-03-28|1563.45
#2016-03-29|1579.19
#2016-03-30|1584.95
#2016-03-31|1600.58
#2016-04-01|1573.61
#2016-04-04|1549.00
#2016-04-05|1545.83
#2016-04-06|1555.10
#2016-04-07|1522.13
#2016-04-08|1521.71
#2016-04-11|1528.95
#2016-04-12|1539.11
#2016-04-13|1584.99
#2016-04-14|1583.81
#2016-04-15|1577.91
#2016-04-18|1598.09
#2016-04-19|1608.88
#2016-04-20|1624.02
#2016-04-21|1625.84
#2016-04-22|1624.69
#2016-04-25|1619.44
#2016-04-26|1644.31
#2016-04-27|1633.88
#2016-04-28|1630.67
#2016-04-29|1595.55
#2016-05-02|1600.68
#2016-05-03|1576.73
#2016-05-04|1546.29
#2016-05-05|1537.92
#2016-05-06|1552.45
#2016-05-09|1542.09
#2016-05-10|1560.18
#2016-05-11|1544.02
#2016-05-12|1544.10
#2016-05-13|1525.06
#2016-05-16|1534.06
#2016-05-17|1519.08
#2016-05-18|1523.96
#2016-05-19|1507.58
#2016-05-20|1522.49
#2016-05-23|1515.21
#2016-05-24|1539.24
#2016-05-25|1562.66
#2016-05-26|1559.59
#2016-05-27|1566.52
#2016-05-30|1566.42
#2016-05-31|1569.90
#2016-06-01|1539.55
#2016-06-02|1547.57
#2016-06-03|1528.49
#2016-06-06|1540.89
#2016-06-07|1564.98
#2016-06-08|1568.23
#2016-06-09|1554.09
#2016-06-10|1526.33
#2016-06-13|1509.94
#2016-06-14|1497.18
#2016-06-15|1509.03
#2016-06-16|1514.38
#2016-06-17|1525.83
#2016-06-20|1548.56
#2016-06-21|1531.33
#2016-06-22|1512.75
#2016-06-23|1538.21
#2016-06-24|1442.23
#2016-06-27|1391.03
#2016-06-28|1412.58
#2016-06-29|1443.36
#2016-06-30|1452.63
#2016-07-01|1482.43
#2016-07-04|1483.75
#2016-07-05|1438.88
#2016-07-06|1448.72
#2016-07-07|1463.46
#2016-07-08|1501.75
#2016-07-11|1525.25
#2016-07-12|1544.56
#2016-07-13|1541.86
#2016-07-14|1550.31
#2016-07-15|1546.91
#2016-07-18|1557.13
#2016-07-19|1554.04
#2016-07-20|1569.58
#2016-07-21|1582.66
#2016-07-22|1585.82
#2016-07-25|1591.54
#2016-07-26|1607.99
#2016-07-27|1612.67
#2016-07-28|1557.16
#2016-07-29|1576.32
#2016-08-01|1562.52
#2016-08-02|1516.62
#2016-08-03|1531.33
#2016-08-04|1538.34
#2016-08-05|1558.73
#2016-08-08|1558.78
#2016-08-09|1566.00
#2016-08-10|1564.78
#2016-08-11|1579.31
#2016-08-12|1574.82
#2016-08-15|1589.75
#2016-08-16|1577.04
#2016-08-17|1580.26
#2016-08-18|1576.63
#2016-08-19|1585.46
#2016-08-22|1582.11
#2016-08-23|1592.20
#2016-08-24|1583.63
#2016-08-25|1582.46
#2016-08-26|1578.25
#2016-08-29|1582.95
#2016-08-30|1581.38
#2016-08-31|1584.42
#2016-09-01|1570.22
#2016-09-02|1581.76
#2016-09-05|1582.74
#2016-09-06|1592.38
#2016-09-07|1596.69
#2016-09-08|1586.58
#2016-09-09|1539.71
#2016-09-12|1572.83
#2016-09-13|1549.40
#2016-09-14|1539.71
#2016-09-15|1557.19
#2016-09-16|1557.51
#2016-09-19|1568.55
#2016-09-20|1560.97
#2016-09-21|1577.78
#2016-09-22|1598.07
#2016-09-23|1589.05
#2016-09-26|1574.06
#2016-09-27|1570.11
#2016-09-28|1585.53
#2016-09-29|1567.47
#2016-09-30|1586.96
#2016-10-03|1593.45
#2016-10-04|1591.01
#2016-10-05|1613.07
#2016-10-06|1596.67
#2016-10-07|1583.62
#2016-10-10|1582.65
#2016-10-11|1568.37
#2016-10-12|1567.43
#2016-10-13|1553.44
#2016-10-14|1553.01
#2016-10-17|1543.00
#2016-10-18|1539.74
#2016-10-19|1557.24
#2016-10-20|1545.54
#2016-10-21|1550.08
#2016-10-24|1575.12
#2016-10-25|1544.71
#2016-10-26|1554.96
#2016-10-27|1538.94
#2016-10-28|1532.35
#2016-10-31|1543.23
#2016-11-01|1520.69
#2016-11-02|1506.21
#2016-11-03|1492.46
#2016-11-04|1494.82
#2016-11-07|1523.95
#2016-11-08|1520.60
#2016-11-09|1505.68
#2016-11-10|1546.69
#2016-11-11|1575.30
#2016-11-14|1562.91
#2016-11-15|1574.25
#2016-11-16|1573.96
#2016-11-17|1578.50
#2016-11-18|1566.62
#2016-11-21|1573.64
#2016-11-22|1599.17
#2016-11-23|1601.90
#2016-11-24|1601.82
#2016-11-25|1615.73
#2016-11-28|1601.71
#2016-11-29|1601.25
#2016-11-30|1603.35
#2016-12-01|1646.53
#2016-12-02|1620.37
#2016-12-05|1641.27
#2016-12-06|1656.38
#2016-12-07|1718.67
#2016-12-08|1722.62
#2016-12-09|1744.32
#2016-12-12|1720.58
#2016-12-13|1728.54
#2016-12-14|1689.82
#2016-12-15|1694.78
#2016-12-16|1699.05
#2016-12-19|1700.52
#2016-12-20|1714.87
#2016-12-21|1707.35
#2016-12-22|1677.31
#2016-12-23|1685.56
#2016-12-26|1685.56
#2016-12-27|1691.39
#2016-12-28|1672.42
#2016-12-29|1669.04
#2016-12-30|1658.66
#2017-01-02|1658.66
#2017-01-03|1687.51
#2017-01-04|1747.57
#2017-01-05|1723.39
#2017-01-06|1719.80
#2017-01-09|1708.49
#2017-01-10|1742.57
#2017-01-11|1740.39
#2017-01-12|1729.46
#2017-01-13|1738.18
#2017-01-16|1732.89
#2017-01-17|1727.19
#2017-01-18|1732.71
#2017-01-19|1730.09
#2017-01-20|1728.27
#2017-01-23|1720.11
#2017-01-24|1749.89
#2017-01-25|1780.38
#2017-01-26|1751.38
#2017-01-27|1742.70
#2017-01-30|1728.31
#2017-01-31|1736.10
#2017-02-01|1728.70
#2017-02-02|1720.79
#2017-02-03|1739.53
#2017-02-06|1745.48
#2017-02-07|1716.62
#2017-02-08|1722.03
#2017-02-09|1735.27
#2017-02-10|1749.20
#2017-02-13|1770.22
#2017-02-14|1794.88
#2017-02-15|1794.48
#2017-02-16|1777.78
#2017-02-17|1789.50
#2017-02-20|1789.70
#2017-02-21|1806.30
#2017-02-22|1803.54
#2017-02-23|1772.76
#2017-02-24|1757.31
#2017-02-27|1765.42
#2017-02-28|1750.15
#2017-03-01|1777.48
#2017-03-02|1779.21
#2017-03-03|1783.71
#2017-03-06|1765.73
#2017-03-07|1754.83
#2017-03-08|1761.14
#2017-03-09|1748.45
#2017-03-10|1754.36
#2017-03-13|1767.02
#2017-03-14|1780.91
#2017-03-15|1793.89
#2017-03-16|1801.14
#2017-03-17|1780.52
#2017-03-20|1765.31
#2017-03-21|1705.81
#2017-03-22|1710.09
#2017-03-23|1704.05
#2017-03-24|1710.63
#2017-03-27|1714.76
#2017-03-28|1742.55
#2017-03-29|1741.86
#2017-03-30|1744.32
#2017-03-31|1740.10
#2017-04-03|1717.22
#2017-04-04|1705.23
#2017-04-05|1685.19
#2017-04-06|1693.63
#2017-04-07|1689.56
#2017-04-10|1702.25
#2017-04-11|1704.51
#2017-04-12|1684.46
#2017-04-13|1672.91
#2017-04-14|1672.91
#2017-04-17|1690.56
#2017-04-18|1683.05
#2017-04-19|1697.92
#2017-04-20|1722.27
#2017-04-21|1708.72
#2017-04-24|1727.54
#2017-04-25|1738.46
#2017-04-26|1743.87
#2017-04-27|1748.07
#2017-04-28|1751.03
#2017-05-01|1750.19
#2017-05-02|1711.31
#2017-05-03|1712.50
#2017-05-04|1700.35
#2017-05-05|1724.02
#2017-05-08|1725.58
#2017-05-09|1745.30
#2017-05-10|1744.06
#2017-05-11|1742.26
#2017-05-12|1731.62
#2017-05-15|1732.62
#2017-05-16|1726.22
#2017-05-17|1678.89
#2017-05-18|1686.02
#2017-05-19|1694.80
#2017-05-22|1708.86
#2017-05-23|1702.46
#2017-05-24|1704.15
#2017-05-25|1700.94
#2017-05-26|1721.94
#2017-05-29|1721.14
#2017-05-30|1738.49
#2017-05-31|1749.36
#2017-06-01|1785.61
#2017-06-02|1783.59
#2017-06-05|1783.72
#2017-06-06|1777.06
#2017-06-07|1787.73
#2017-06-08|1783.96
#2017-06-09|1782.58
#2017-06-12|1795.40
#2017-06-13|1811.31
#2017-06-14|1806.58
#2017-06-15|1803.25
#2017-06-16|1776.86
#2017-06-19|1782.43
#2017-06-20|1771.47
#2017-06-21|1771.55
#2017-06-22|1780.40
#2017-06-23|1781.19
#2017-06-26|1794.08
#2017-06-27|1767.74
#2017-06-28|1788.95
#2017-06-29|1787.86
#2017-06-30|1798.90
#2017-07-03|1817.22
#2017-07-04|1817.72
#2017-07-05|1775.74
#2017-07-06|1746.50
#2017-07-07|1761.24
#2017-07-10|1773.63
#2017-07-11|1788.05
#2017-07-12|1791.82
#2017-07-13|1800.29
#2017-07-14|1813.01
#2017-07-17|1812.84
#2017-07-18|1812.99
#2017-07-19|1819.99
#2017-07-20|1826.30
#2017-07-21|1803.24
#2017-07-24|1798.09
#2017-07-25|1801.25
#2017-07-26|1800.06
#2017-07-27|1810.15
#2017-07-28|1795.03
#2017-07-31|1786.51
#2017-08-01|1755.27
#2017-08-02|1758.82
#2017-08-03|1766.32
#2017-08-04|1787.81
#2017-08-07|1787.53
#2017-08-08|1798.56
#2017-08-09|1792.54
#2017-08-10|1761.12
#2017-08-11|1760.41
#2017-08-14|1781.93
#2017-08-15|1772.17
#2017-08-16|1779.26
#2017-08-17|1748.91
#2017-08-18|1738.04
#2017-08-21|1736.22
#2017-08-22|1753.13
#2017-08-23|1762.68
#2017-08-24|1766.47
#2017-08-25|1768.71
#2017-08-28|1760.81
#2017-08-29|1761.34
#2017-08-30|1779.59
#2017-08-31|1804.10
#2017-09-01|1833.67
#2017-09-04|1833.17
#2017-09-05|1819.13
#2017-09-06|1830.29
#2017-09-07|1824.38
#2017-09-08|1822.46
#2017-09-11|1851.66
#2017-09-12|1873.24
#2017-09-13|1882.39
#2017-09-14|1905.88
#2017-09-15|1916.87
#2017-09-18|1920.67
#2017-09-19|1915.95
#2017-09-20|1923.54
#2017-09-21|1921.86
#2017-09-22|1926.02
#2017-09-25|1943.33
#2017-09-26|1947.58
#2017-09-27|1952.37
#2017-09-28|1949.41
#2017-09-29|1949.88
#2017-10-02|1982.46
#2017-10-03|2008.09
#2017-10-04|2019.64
#2017-10-05|2015.66
#2017-10-06|2024.61
#2017-10-09|2015.77
#2017-10-10|2031.43
#2017-10-11|2030.63
#2017-10-12|2014.56
#2017-10-13|2025.65
#2017-10-16|2021.90
#2017-10-17|2023.48
#2017-10-18|2035.35
#2017-10-19|2024.55
#2017-10-20|2024.66
#2017-10-23|2005.07
#2017-10-24|2029.69
#2017-10-25|1993.03
#2017-10-26|2011.38
#2017-10-27|1980.46
#2017-10-30|1959.01
#2017-10-31|1977.69
#2017-11-01|1975.03
#2017-11-02|1957.90
#2017-11-03|1952.98
#2017-11-06|1938.75
#2017-11-07|1926.90
#2017-11-08|1919.68
#2017-11-09|1914.07
#2017-11-10|1921.27
#2017-11-13|1942.78
#2017-11-14|1927.04
#2017-11-15|1924.23
#2017-11-16|1943.33
#2017-11-17|1950.74
#2017-11-20|1967.35
#2017-11-21|1977.58
#2017-11-22|1967.02
#2017-11-23|1966.10
#2017-11-24|1972.43
#2017-11-27|1972.43
#2017-11-28|2001.74
#2017-11-29|1999.76
#2017-11-30|2000.91
#2017-12-01|1992.12
#2017-12-04|1990.74
#2017-12-05|1978.42
#2017-12-06|1968.68
#2017-12-07|1981.23
#2017-12-08|1992.93
#2017-12-11|1995.11
#2017-12-12|2005.94
#2017-12-13|1997.24
#2017-12-14|1971.47
#2017-12-15|1992.08
#2017-12-18|2019.22
#2017-12-19|2018.16
#2017-12-20|2023.03
#2017-12-21|2022.36
#2017-12-22|2009.56
#2017-12-25|2009.56
#2017-12-26|2000.85
#2017-12-27|1988.82
#2017-12-28|2000.10
#2017-12-29|1980.01
#2018-01-01|1980.01
#2018-01-02|2010.02
#2018-01-03|2023.47
#2018-01-04|2059.50
#2018-01-05|2080.52
#2018-01-08|2094.16
#2018-01-09|2094.52
#2018-01-10|2069.04
#2018-01-11|2105.37
#2018-01-12|2119.33
#2018-01-15|2117.84
#2018-01-16|2105.94
#2018-01-17|2095.69
#2018-01-18|2078.79
#2018-01-19|2077.42
#2018-01-22|2077.59
#2018-01-23|2076.43
#2018-01-24|2091.73
#2018-01-25|2054.39
#2018-01-26|2077.38
#2018-01-29|2059.10
#2018-01-30|2039.44
#2018-01-31|2030.91
#2018-02-01|2021.94
#2018-02-02|1970.09
#2018-02-05|1898.83
#2018-02-06|1960.01
#2018-02-07|1977.28
#2018-02-08|1894.68
#2018-02-09|1900.72
#2018-02-12|1929.16
#2018-02-13|1917.86
#2018-02-14|1943.17
#2018-02-15|1955.49
#2018-02-16|1936.21
#2018-02-19|1935.73
#2018-02-20|1930.14
#2018-02-21|1926.28
#2018-02-22|1939.85
#2018-02-23|1952.31
#2018-02-26|1975.14
#2018-02-27|1929.40
#2018-02-28|1898.99
#2018-03-01|1849.96
#2018-03-02|1849.39
#2018-03-05|1864.83
#2018-03-06|1870.03
#2018-03-07|1868.21
#2018-03-08|1873.52
#2018-03-09|1892.50
#2018-03-12|1905.51
#2018-03-13|1902.26
#2018-03-14|1883.37
#2018-03-15|1894.21
#2018-03-16|1899.14
#2018-03-19|1869.64
#2018-03-20|1865.70
#2018-03-21|1894.69
#2018-03-22|1834.85
#2018-03-23|1790.30
#2018-03-26|1833.19
#2018-03-27|1791.37
#2018-03-28|1776.07
#2018-03-29|1816.77
#2018-03-30|1816.77
#2018-04-02|1770.53
#2018-04-03|1825.86
#2018-04-04|1871.90
#2018-04-05|1901.37
#2018-04-06|1873.58
#2018-04-09|1869.70
#2018-04-10|1915.78
#2018-04-11|1910.88
#2018-04-12|1905.11
#2018-04-13|1899.99
#2018-04-16|1912.83
#2018-04-17|1912.01
#2018-04-18|1908.61
#2018-04-19|1875.42
#2018-04-20|1856.52
#2018-04-23|1861.62
#2018-04-24|1852.87
#2018-04-25|1857.53
#2018-04-26|1858.91
#2018-04-27|1858.52
#2018-04-30|1828.73
#2018-05-01|1828.83
#2018-05-02|1828.99
#2018-05-03|1805.54
#2018-05-04|1837.30
#2018-05-07|1842.87
#2018-05-08|1839.53
#2018-05-09|1838.07
#2018-05-10|1862.30
#2018-05-11|1857.62
#2018-05-14|1857.90
#2018-05-15|1854.31
#2018-05-16|1885.98
#2018-05-17|1892.99
#2018-05-18|1875.38
#2018-05-21|1894.48
#2018-05-22|1884.39
#2018-05-23|1868.46
#2018-05-24|1875.18
#2018-05-25|1870.19
#2018-05-28|1868.07
#2018-05-29|1845.04
#2018-05-30|1869.86
#2018-05-31|1907.62
#2018-06-01|1929.55
#2018-06-04|1950.15
#2018-06-05|1946.97
#2018-06-06|1991.86
#2018-06-07|1996.28
#2018-06-08|2002.05
#2018-06-11|2014.69
#2018-06-12|2015.10
#2018-06-13|2011.36
#2018-06-14|2013.73
#2018-06-15|2017.11
#2018-06-18|2032.80
#2018-06-19|1986.77
#2018-06-20|1994.21
#2018-06-21|1954.30
#2018-06-22|1941.02
#2018-06-25|1916.31
#2018-06-26|1930.51
#2018-06-27|1914.11
#2018-06-28|1901.72
#2018-06-29|1874.25
#2018-07-02|1869.23
#2018-07-03|1838.19
#2018-07-04|1836.30
#2018-07-05|1855.04
#2018-07-06|1856.23
#2018-07-09|1890.80
#2018-07-10|1904.44
#2018-07-11|1867.42
#2018-07-12|1865.50
#2018-07-13|1869.81
#2018-07-16|1859.01
#2018-07-17|1883.33
#2018-07-18|1887.87
#2018-07-19|1870.55
#2018-07-20|1850.80
#2018-07-23|1838.70
#2018-07-24|1838.63
#2018-07-25|1823.92
#2018-07-26|1799.33
#2018-07-27|1810.40
#2018-07-30|1816.35
#2018-07-31|1830.90
#2018-08-01|1803.09
#2018-08-02|1838.59
#2018-08-03|1858.47
#2018-08-06|1852.94
#2018-08-07|1889.54
#2018-08-08|1864.93
#2018-08-09|1841.82
#2018-08-10|1816.32
#2018-08-13|1793.96
#2018-08-14|1798.88
#2018-08-15|1782.17
#2018-08-16|1792.15
#2018-08-17|1782.45
#2018-08-20|1801.41
#2018-08-21|1819.41
#2018-08-22|1787.25
#2018-08-23|1772.69
#2018-08-24|1781.65
#2018-08-27|1829.10
#2018-08-28|1823.71
#2018-08-29|1811.68
#2018-08-30|1783.65
#2018-08-31|1765.45
#2018-09-03|1765.00
#2018-09-04|1742.53
#2018-09-05|1737.66
#2018-09-06|1728.68
#2018-09-07|1702.96
#2018-09-10|1727.28
#2018-09-11|1712.72
#2018-09-12|1722.63
#2018-09-13|1732.01
#2018-09-14|1745.70
#2018-09-17|1742.95
#2018-09-18|1732.80
#2018-09-19|1767.71
#2018-09-20|1791.85
#2018-09-21|1777.64
#2018-09-24|1748.27
#2018-09-25|1710.10
#2018-09-26|1719.99
#2018-09-27|1711.98
#2018-09-28|1674.12
#2018-10-01|1722.58
#2018-10-02|1702.83
#2018-10-03|1700.00
#2018-10-04|1676.30
#2018-10-05|1642.03
#2018-10-08|1644.56
#2018-10-09|1607.09
#2018-10-10|1569.44
#2018-10-11|1555.00
#2018-10-12|1546.88
#2018-10-15|1561.63
#2018-10-16|1589.06
#2018-10-17|1568.20
#2018-10-18|1536.64
#2018-10-19|1537.35
#2018-10-22|1541.26
#2018-10-23|1589.90
#2018-10-24|1528.65
#2018-10-25|1600.99
#2018-10-26|1618.30
#2018-10-29|1643.56
#2018-10-30|1654.98
#2018-10-31|1700.57
#2018-11-01|1718.15
#2018-11-02|1709.61
#2018-11-05|1704.47
#2018-11-06|1711.10
#2018-11-07|1732.21
#2018-11-08|1734.90
#2018-11-09|1698.37
#2018-11-12|1679.10
#2018-11-13|1697.09
#2018-11-14|1705.49
#2018-11-15|1704.84
#2018-11-16|1707.24
#2018-11-19|1706.23
#2018-11-20|1676.16
#2018-11-21|1686.36
#2018-11-22|1686.74
#2018-11-23|1682.59
#2018-11-26|1736.83
#2018-11-27|1705.53
#2018-11-28|1729.28
#2018-11-29|1713.68
#2018-11-30|1739.55
#2018-12-03|1770.35
#2018-12-04|1704.24
#2018-12-05|1701.82
#2018-12-06|1683.90
#2018-12-07|1640.83
#2018-12-10|1622.25
#2018-12-11|1626.42
#2018-12-12|1646.26
#2018-12-13|1635.41
#2018-12-14|1618.42
#2018-12-17|1588.31
#2018-12-18|1585.06
#2018-12-19|1571.31
#2018-12-20|1545.27
#2018-12-21|1523.03
#2018-12-24|1473.80
#2018-12-25|1473.80
#2018-12-26|1535.85
#2018-12-27|1539.75
#2018-12-28|1549.33
#2018-12-31|1542.06
#2019-01-01|1542.06
#2019-01-02|1535.53
#2019-01-03|1492.36
#2019-01-04|1549.27
#2019-01-07|1592.64
#2019-01-08|1617.48
#2019-01-09|1653.47
#2019-01-10|1660.61
#2019-01-11|1689.70
#2019-01-14|1692.67
#2019-01-15|1691.55
#2019-01-16|1682.40
#2019-01-17|1697.56
#2019-01-18|1683.13
#2019-01-21|1681.40
#2019-01-22|1660.71
#2019-01-23|1633.68
#2019-01-24|1658.50
#2019-01-25|1691.37
#2019-01-28|1679.65
#2019-01-29|1682.00
#2019-01-30|1706.26
#2019-01-31|1708.49
#2019-02-01|1710.21
#2019-02-04|1712.99
#2019-02-05|1726.46
#2019-02-06|1730.26
#2019-02-07|1670.37
#2019-02-08|1658.10
#2019-02-11|1667.54
#2019-02-12|1688.89
#2019-02-13|1686.48
#2019-02-14|1683.56
#2019-02-15|1708.50
#2019-02-18|1708.99
#2019-02-19|1721.84
#2019-02-20|1734.31
#2019-02-21|1711.63
#2019-02-22|1728.31
#2019-02-25|1731.62
#2019-02-26|1730.01
#2019-02-27|1739.98
#2019-02-28|1737.03
#2019-03-01|1724.45
#2019-03-04|1711.59
#2019-03-05|1700.37
#2019-03-06|1674.97
#2019-03-07|1658.28
#2019-03-08|1656.81
#2019-03-11|1679.45
#2019-03-12|1667.64
#2019-03-13|1671.14
#2019-03-14|1650.26
#2019-03-15|1642.85
#2019-03-18|1643.87
#2019-03-19|1650.72
#2019-03-20|1625.10
#2019-03-21|1642.20
#2019-03-22|1594.97
#2019-03-25|1595.15
#2019-03-26|1617.40
#2019-03-27|1619.25
#2019-03-28|1633.41
#2019-03-29|1640.13
#2019-04-01|1684.88
#2019-04-02|1685.55
#2019-04-03|1712.33
#2019-04-04|1713.43
#2019-04-05|1726.62
#2019-04-08|1736.18
#2019-04-09|1720.43
#2019-04-10|1742.63
#2019-04-11|1739.34
#2019-04-12|1759.82
#2019-04-15|1751.49
#2019-04-16|1766.48
#2019-04-17|1778.38
#2019-04-18|1778.84
#2019-04-19|1778.84
#2019-04-22|1750.06
#2019-04-23|1760.68
#2019-04-24|1754.41
#2019-04-25|1700.54
#2019-04-26|1731.71
#2019-04-29|1733.71
#2019-04-30|1724.78
#2019-05-01|1699.65
#2019-05-02|1698.30
#2019-05-03|1718.21
#2019-05-06|1703.81
#2019-05-07|1687.11
#2019-05-08|1677.33
#2019-05-09|1640.05
#2019-05-10|1643.28
#2019-05-13|1584.57
#2019-05-14|1602.44
#2019-05-15|1609.89
#2019-05-16|1600.48
#2019-05-17|1575.89
#2019-05-20|1565.09
#2019-05-21|1570.86
#2019-05-22|1524.17
#2019-05-23|1508.59
#2019-05-24|1508.11
#2019-05-27|1509.97
#2019-05-28|1507.54
#2019-05-29|1499.93
#2019-05-30|1500.03
#2019-05-31|1455.91
#2019-06-03|1473.19
#2019-06-04|1538.89
#2019-06-05|1542.25
#2019-06-06|1546.18
#2019-06-07|1559.37
#2019-06-10|1582.37
#2019-06-11|1596.65
#2019-06-12|1576.58
#2019-06-13|1596.07
#2019-06-14|1585.15
#2019-06-17|1599.83
#2019-06-18|1614.56
#2019-06-19|1617.05
#2019-06-20|1627.82
#2019-06-21|1628.64
#2019-06-24|1625.18
#2019-06-25|1622.69
#2019-06-26|1632.74
#2019-06-27|1658.75
#2019-06-28|1665.13
#2019-07-01|1667.66
#2019-07-02|1648.00
#2019-07-03|1661.25
#2019-07-04|1660.14
#2019-07-05|1659.79
#2019-07-08|1639.40
#2019-07-09|1626.48
#2019-07-10|1638.73
#2019-07-11|1639.81
#2019-07-12|1682.85
#2019-07-15|1690.34
#2019-07-16|1692.61
#2019-07-17|1670.51
#2019-07-18|1660.83
#2019-07-19|1674.15
#2019-07-22|1673.29
#2019-07-23|1712.95
#2019-07-24|1736.49
#2019-07-25|1671.13
#2019-07-26|1669.92
#2019-07-29|1673.35
#2019-07-30|1666.57
#2019-07-31|1672.68
#2019-08-01|1626.18
#2019-08-02|1611.71
#2019-08-05|1581.87
#2019-08-06|1601.99
#2019-08-07|1606.64
#2019-08-08|1632.16
#2019-08-09|1607.70
#2019-08-12|1579.51
#2019-08-13|1596.08
#2019-08-14|1527.24
#2019-08-15|1504.50
#2019-08-16|1535.42
#2019-08-19|1557.06
#2019-08-20|1540.70
#2019-08-21|1547.94
#2019-08-22|1549.77
#2019-08-23|1495.61
#2019-08-26|1506.98
#2019-08-27|1498.29
#2019-08-28|1522.27
#2019-08-29|1547.28
#2019-08-30|1558.36
#2019-09-02|1558.11
#2019-09-03|1540.93
#2019-09-04|1569.23
#2019-09-05|1621.91
#2019-09-06|1623.28
#2019-09-09|1660.43
#2019-09-10|1679.07
#2019-09-11|1695.60
#2019-09-12|1699.05
#2019-09-13|1701.09
#2019-09-16|1671.03
#2019-09-17|1676.09
#2019-09-18|1665.70
#2019-09-19|1658.45
#2019-09-20|1645.68
#2019-09-23|1647.09
#2019-09-24|1609.97
#2019-09-25|1631.69
#2019-09-26|1644.48
#2019-09-27|1642.43
#2019-09-30|1650.70
#2019-10-01|1616.07
#2019-10-02|1572.41
#2019-10-03|1565.10
#2019-10-04|1567.08
#2019-10-07|1565.34
#2019-10-08|1535.93
#2019-10-09|1552.23
#2019-10-10|1570.22
#2019-10-11|1614.42
#2019-10-14|1623.98
#2019-10-15|1654.44
#2019-10-16|1668.05
#2019-10-17|1667.69
#2019-10-18|1671.16
#2019-10-21|1667.51
#2019-10-22|1689.26
#2019-10-23|1693.32
#2019-10-24|1705.22
#2019-10-25|1751.75
#2019-10-28|1753.61
#2019-10-29|1756.20
#2019-10-30|1746.87
#2019-10-31|1736.68
#2019-11-01|1773.20
#2019-11-04|1807.46
#2019-11-05|1808.43
#2019-11-06|1812.66
#2019-11-07|1831.12
#2019-11-08|1837.97
#2019-11-11|1840.67
#2019-11-12|1838.23
#2019-11-13|1797.16
#2019-11-14|1797.05
#2019-11-15|1806.97
#2019-11-18|1801.73
#2019-11-19|1801.96
#2019-11-20|1761.82
#2019-11-21|1757.08
#2019-11-22|1757.27
#2019-11-25|1783.68
#2019-11-26|1781.62
#2019-11-27|1790.20
#2019-11-28|1789.32
#2019-11-29|1777.06
#2019-12-02|1783.30
#2019-12-03|1757.38
#2019-12-04|1762.19
#2019-12-05|1764.62
#2019-12-06|1785.89
#2019-12-09|1783.39
#2019-12-10|1792.42
#2019-12-11|1805.70
#2019-12-12|1844.35
#2019-12-13|1821.31
#2019-12-16|1863.35
#2019-12-17|1870.96
#2019-12-18|1905.05
#2019-12-19|1904.96
#2019-12-20|1904.77
#2019-12-23|1908.90
#2019-12-24|1909.80
#2019-12-25|1909.80
#2019-12-26|1916.17
#2019-12-27|1913.26
#2019-12-30|1890.29
#2019-12-31|1897.56
#2020-01-01|1897.56
#2020-01-02|1927.99
#2020-01-03|1905.60
#2020-01-06|1900.42
#2020-01-07|1912.09
#2020-01-08|1931.82
#2020-01-09|1919.13
#2020-01-10|1898.81
#2020-01-13|1948.98
#2020-01-14|1969.16
#2020-01-15|1942.11
#2020-01-16|1959.40
#2020-01-17|1958.93
#2020-01-20|1959.04
#2020-01-21|1977.72
#2020-01-22|1992.45
#2020-01-23|1999.72
#2020-01-24|1968.19
#2020-01-27|1930.80
#2020-01-28|1942.00
#2020-01-29|1956.98
#2020-01-30|2005.78
#2020-01-31|1997.90
#2020-02-03|2140.50
#2020-02-04|2272.44
#2020-02-05|2121.79
#2020-02-06|2108.59
#2020-02-07|2087.00
#2020-02-10|2112.03
#2020-02-11|2136.34
#2020-02-12|2148.65
#2020-02-13|2180.79
#2020-02-14|2152.74
#2020-02-17|2152.91
#2020-02-18|2204.70
#2020-02-19|2279.25
#2020-02-20|2271.33
#2020-02-21|2243.56
#2020-02-24|2120.48
#2020-02-25|2035.53
#2020-02-26|2007.77
#2020-02-27|1872.79
#2020-02-28|1857.65
#2020-03-02|1963.10
#2020-03-03|1927.87
#2020-03-04|1963.52
#2020-03-05|1884.27
#2020-03-06|1824.77
#2020-03-09|1621.62
#2020-03-10|1725.56
#2020-03-11|1663.81
#2020-03-12|1485.01
#2020-03-13|1538.29
#2020-03-16|1292.76
#2020-03-17|1268.74
#2020-03-18|1067.40
#2020-03-19|1168.82
#2020-03-20|1152.70
#2020-03-23|1128.86
#2020-03-24|1316.07
#2020-03-25|1389.07
#2020-03-26|1415.49
#2020-03-27|1360.94
#2020-03-30|1344.04
#2020-03-31|1348.13
#2020-04-01|1244.26
#2020-04-02|1202.76
#2020-04-03|1204.34
#2020-04-06|1320.21
#2020-04-07|1390.23
#2020-04-08|1454.03
#2020-04-09|1514.39
#2020-04-10|1514.39
#2020-04-13|1558.60
#2020-04-14|1631.89
#2020-04-15|1609.50
#2020-04-16|1605.77
#2020-04-17|1663.25
#2020-04-20|1628.58
#2020-04-21|1542.73
#2020-04-22|1595.82
#2020-04-23|1583.06
#2020-04-24|1621.16
#2020-04-27|1730.43
#2020-04-28|1724.10
#2020-04-29|1801.05
#2020-04-30|1747.76
#2020-05-01|1620.47
#2020-05-04|1670.45
#2020-05-05|1687.57
#2020-05-06|1699.60
#2020-05-07|1712.97
#2020-05-08|1808.04
#2020-05-11|1775.58
#2020-05-12|1746.66
#2020-05-13|1679.70
#2020-05-14|1719.80
#2020-05-15|1725.14
#2020-05-18|1811.65
#2020-05-19|1801.09
#2020-05-20|1835.99
#2020-05-21|1856.53
#2020-05-22|1849.40
#2020-05-25|1850.05
#2020-05-26|1903.67
#2020-05-27|1937.50
#2020-05-28|1886.28
#2020-05-29|1901.84
#2020-06-01|1995.58
#2020-06-02|2002.28
#2020-06-03|2051.40
#2020-06-04|2049.93
#2020-06-05|2132.46
#2020-06-08|2215.23
#2020-06-09|2153.55
#2020-06-10|2207.04
#2020-06-11|2057.70
#2020-06-12|2060.92
#2020-06-15|2118.97
#2020-06-16|2120.44
#2020-06-17|2109.89
#2020-06-18|2116.59
#2020-06-19|2111.14
#2020-06-22|2104.35
#2020-06-23|2112.93
#2020-06-24|2025.94
#2020-06-25|2061.46
#2020-06-26|2007.27
#2020-06-29|2092.21
#2020-06-30|2170.84
#2020-07-01|2189.04
#2020-07-02|2293.67
#2020-07-03|2292.79
#2020-07-06|2473.56
#2020-07-07|2473.15
#2020-07-08|2446.12
#2020-07-09|2440.30
#2020-07-10|2620.59
#2020-07-13|2575.20
#2020-07-14|2626.82
#2020-07-15|2705.80
#2020-07-16|2667.61
#2020-07-17|2657.89
#2020-07-20|2786.30
#2020-07-21|2719.68
#2020-07-22|2758.39
#2020-07-23|2688.13
#2020-07-24|2581.95
#2020-07-27|2710.81
#2020-07-28|2647.59
#2020-07-29|2676.79
#2020-07-30|2636.34
#2020-07-31|2556.55
#2020-08-03|2629.68
#2020-08-04|2644.80
#2020-08-05|2674.22
#2020-08-06|2676.41
#2020-08-07|2641.31
#2020-08-10|2645.21
#2020-08-11|2628.52
#2020-08-12|2806.24
#2020-08-13|2854.51
#2020-08-14|2889.67
#2020-08-17|3088.58
#2020-08-18|3127.13
#2020-08-19|3106.52
#2020-08-20|3217.16
#2020-08-21|3252.91
#2020-08-24|3259.22
#2020-08-25|3256.94
#2020-08-26|3380.01
#2020-08-27|3464.63
#2020-08-28|3454.68
#2020-08-31|3708.09
#2020-09-01|3607.55
#2020-09-02|3509.46
#2020-09-03|3267.59
#2020-09-04|3328.00
#2020-09-07|3328.32
#2020-09-08|2907.84
#2020-09-09|3091.15
#2020-09-10|3086.26
#2020-09-11|3106.91
#2020-09-14|3362.56
#2020-09-15|3509.19
#2020-09-16|3454.39
#2020-09-17|3365.07
#2020-09-18|3453.88
#2020-09-21|3427.57
#2020-09-22|3291.79
#2020-09-23|3062.04
#2020-09-24|3094.35
#2020-09-25|3189.81
#2020-09-28|3292.69
#2020-09-29|3273.52
#2020-09-30|3335.84
#2020-10-01|3458.03
#2020-10-02|3303.57
#2020-10-05|3390.93
#2020-10-06|3319.80
#2020-10-07|3423.02
#2020-10-08|3440.06
#2020-10-09|3475.43
#2020-10-12|3531.59
#2020-10-13|3544.86
#2020-10-14|3606.65
#2020-10-15|3565.30
#2020-10-16|3531.73
#2020-10-19|3482.88
#2020-10-20|3473.55
#2020-10-21|3485.00
#2020-10-22|3528.93
#2020-10-23|3501.22
#2020-10-26|3464.20
#2020-10-27|3466.49
#2020-10-28|3329.93
#2020-10-29|3388.21
#2020-10-30|3255.03
#2020-11-02|3329.05
#2020-11-03|3488.05
#2020-11-04|3448.66
#2020-11-05|3596.03
#2020-11-06|3550.97
#2020-11-09|3561.88
#2020-11-10|3550.11
#2020-11-11|3577.01
#2020-11-12|3516.41
#2020-11-13|3547.67
#2020-11-16|3588.52
#2020-11-17|3748.88
#2020-11-18|3980.74
#2020-11-19|4040.72
#2020-11-20|3987.08
#2020-11-23|4189.03
#2020-11-24|4422.16
#2020-11-25|4472.87
#2020-11-26|4471.54
#2020-11-27|4535.22
#2020-11-30|4418.71
#2020-12-01|4536.26
#2020-12-02|4443.28
#2020-12-03|4570.23
#2020-12-04|4629.80
#2020-12-07|4836.26
#2020-12-08|4870.20
#2020-12-09|4662.59
#2020-12-10|4741.80
#2020-12-11|4631.52
#2020-12-14|4770.73
#2020-12-15|4764.83
#2020-12-16|4709.80
#2020-12-17|4887.51
#2020-12-18|5055.16
#2020-12-21|4819.52
#2020-12-22|4778.98
#2020-12-23|4848.38
#2020-12-24|4913.94
#2020-12-25|4913.94
#2020-12-28|4924.46
#2020-12-29|4927.82
#2020-12-30|5090.64
#2020-12-31|5138.27
#2021-01-01|5138.27
#2021-01-04|5232.37
#2021-01-05|5296.29
#2021-01-06|5455.59
#2021-01-07|5794.19
#2021-01-08|6121.01
#2021-01-11|5789.40
#2021-01-12|6051.13
#2021-01-13|6060.58
#2021-01-14|6041.64
#2021-01-15|5903.06
#2021-01-18|5903.78
#2021-01-19|6039.27
#2021-01-20|6122.13
#2021-01-21|6112.29
#2021-01-22|6107.93
#2021-01-25|6253.61
#2021-01-26|6241.57
#2021-01-27|6074.21
#2021-01-28|5950.78
#2021-01-29|5712.22
#2021-02-01|5988.36
#2021-02-02|6176.57
#2021-02-03|6121.54
#2021-02-04|6102.17
#2021-02-05|6138.41
#2021-02-08|6231.98
#2021-02-09|6162.13
#2021-02-10|5922.42
#2021-02-11|5941.26
#2021-02-12|5964.72
#2021-02-15|5965.67
#2021-02-16|5870.35
#2021-02-17|5869.31
#2021-02-18|5782.60
#2021-02-19|5793.78
#2021-02-22|5477.05
#2021-02-23|5373.83
#2021-02-24|5647.36
#2021-02-25|5272.83
#2021-02-26|5252.86
#2021-03-01|5517.97
#2021-03-02|5381.10
#2021-03-03|5201.72
#2021-03-04|4989.36
#2021-03-05|4918.38
#2021-03-08|4773.06
#2021-03-09|5328.59
#2021-03-10|5347.60
#2021-03-11|5518.61
#2021-03-12|5538.22
#2021-03-15|5600.92
#2021-03-16|5392.03
#2021-03-17|5572.17
#2021-03-18|5287.24
#2021-03-19|5303.15
#2021-03-22|5357.11
#2021-03-23|5245.74
#2021-03-24|5056.91
#2021-03-25|5140.10
#2021-03-26|5033.36
#2021-03-29|4962.34
#2021-03-30|5138.50
#2021-03-31|5299.23
#2021-04-01|5276.73
#2021-04-02|5276.73
#2021-04-05|5483.38
#2021-04-06|5503.57
#2021-04-07|5362.56
#2021-04-08|5420.26
#2021-04-09|5392.84
#2021-04-12|5522.28
#2021-04-13|5816.34
#2021-04-14|5663.42
#2021-04-15|5699.87
#2021-04-16|5708.09
#2021-04-19|5561.22
#2021-04-20|5529.08
#2021-04-21|5715.45
#2021-04-22|5578.11
#2021-04-23|5674.20
#2021-04-26|5731.99
#2021-04-27|5571.50
#2021-04-28|5517.92
#2021-04-29|5368.40
#2021-04-30|5537.68
#2021-05-03|5415.37
#2021-05-04|5324.41
#2021-05-05|5349.82
#2021-05-06|5326.54
#2021-05-07|5405.16
#2021-05-10|5136.51
#2021-05-11|5044.70
#2021-05-12|4840.95
#2021-05-13|4773.98
#2021-05-14|4910.22
#2021-05-17|4858.45
#2021-05-18|4851.29
#2021-05-19|4761.87
#2021-05-20|4897.22
#2021-05-21|4912.18
#2021-05-24|5037.51
#2021-05-25|5016.09
#2021-05-26|5146.64
#2021-05-27|5274.45
#2021-05-28|5229.81
#2021-05-31|5229.72
#2021-06-01|5254.33
#2021-06-02|5158.79
#2021-06-03|5061.77
#2021-06-04|5205.68
#2021-06-07|5222.19
#2021-06-08|5223.20
#2021-06-09|5172.96
#2021-06-10|5195.46
#2021-06-11|5213.01
#2021-06-14|5226.16
#2021-06-15|5132.99
#2021-06-16|5156.58
#2021-06-17|5172.16
#2021-06-18|5167.32
#2021-06-21|5185.99
#2021-06-22|5208.03
#2021-06-23|5412.21
#2021-06-24|5545.12
#2021-06-25|5508.21
#2021-06-28|5563.38
#2021-06-29|5530.11
#2021-06-30|5522.42
#2021-07-01|5522.94
#2021-07-02|5525.42
#2021-07-05|5525.07
#2021-07-06|5379.37
#2021-07-07|5272.66
#2021-07-08|5295.50
#2021-07-09|5375.26
#2021-07-12|5541.68
#2021-07-13|5428.53
#2021-07-14|5329.91
#2021-07-15|5292.18
#2021-07-16|5213.86
#2021-07-19|5189.62
#2021-07-20|5331.47
#2021-07-21|5330.16
#2021-07-22|5263.85
#2021-07-23|5235.30
#2021-07-26|5330.60
#2021-07-27|5239.12
#2021-07-28|5265.35
#2021-07-29|5482.27
#2021-07-30|5515.20
#2021-08-02|5633.37
#2021-08-03|5648.96
#2021-08-04|5568.77
#2021-08-05|5603.42
#2021-08-06|5536.84
#2021-08-09|5606.58
#2021-08-10|5609.80
#2021-08-11|5603.41
#2021-08-12|5669.82
#2021-08-13|5615.65
#2021-08-16|5439.15
#2021-08-17|5270.91
#2021-08-18|5392.39
#2021-08-19|5264.81
#2021-08-20|5303.28
#2021-08-23|5447.01
#2021-08-24|5496.28
#2021-08-25|5516.09
#2021-08-26|5430.85
#2021-08-27|5525.14
#2021-08-30|5602.50
#2021-08-31|5623.41
#2021-09-01|5616.02
#2021-09-02|5604.07
#2021-09-03|5600.32
#2021-09-06|5600.20
#2021-09-07|5700.45
#2021-09-08|5695.01
#2021-09-09|5691.42
#2021-09-10|5591.71
#2021-09-13|5656.92
#2021-09-14|5660.82
#2021-09-15|5762.36
#2021-09-16|5754.85
#2021-09-17|5762.05
#2021-09-20|5549.83
#2021-09-21|5600.66
#2021-09-22|5708.48
#2021-09-23|5775.80
#2021-09-24|5885.42
#2021-09-27|6010.36
#2021-09-28|5922.10
#2021-09-29|5931.50
#2021-09-30|5880.61
#2021-10-01|5898.92
#2021-10-04|5951.36
#2021-10-05|5955.12
#2021-10-06|5941.32
#2021-10-07|6076.60
#2021-10-08|6067.46
#2021-10-11|6088.30
#2021-10-12|6195.62
#2021-10-13|6214.54
#2021-10-14|6269.28
#2021-10-15|6412.33
#2021-10-18|6530.03
#2021-10-19|6493.67
#2021-10-20|6536.56
#2021-10-21|6708.67
#2021-10-22|6755.35
#2021-10-25|7364.07
#2021-10-26|7307.54
#2021-10-27|7366.64
#2021-10-28|7625.28
#2021-10-29|7831.06
#2021-11-01|8381.56
#2021-11-02|8193.64
#2021-11-03|8453.20
#2021-11-04|8572.11
#2021-11-05|8531.00
#2021-11-08|8262.71
#2021-11-09|7521.10
#2021-11-10|7725.48
#2021-11-11|7744.47
#2021-11-12|7612.63
#2021-11-15|7530.51
#2021-11-16|7742.77
#2021-11-17|7935.35
#2021-11-18|7935.59
#2021-11-19|8129.54
#2021-11-22|8281.84
#2021-11-23|8006.41
#2021-11-24|8030.33
#2021-11-25|8031.16
#2021-11-26|7781.03
#2021-11-29|8063.72
#2021-11-30|8038.69
#2021-12-01|7784.25
#2021-12-02|7790.02
#2021-12-03|7374.91
#2021-12-06|7363.78
#2021-12-07|7644.40
#2021-12-08|7732.99
#2021-12-09|7357.21
#2021-12-10|7507.02
#2021-12-13|7150.48
#2021-12-14|7086.72
#2021-12-15|7194.47
#2021-12-16|6928.34
#2021-12-17|6909.33
#2021-12-20|6691.03
#2021-12-21|6930.90
#2021-12-22|7338.11
#2021-12-23|7667.51
#2021-12-24|7667.71
#2021-12-27|7836.75
#2021-12-28|7799.78
#2021-12-29|7784.01
#2021-12-30|7709.29
#2021-12-31|7655.65
#2022-01-03|8452.26
#2022-01-04|8326.26
#2022-01-05|7941.92
#2022-01-06|7852.92
#2022-01-07|7635.20
#2022-01-10|7759.83
#2022-01-11|7805.01
#2022-01-12|8025.15
#2022-01-13|7665.40
#2022-01-14|7745.75
#2022-01-17|7747.13
#2022-01-18|7584.12
#2022-01-19|7296.97
#2022-01-20|7234.73
#2022-01-21|6905.04
#2022-01-24|6830.90
#2022-01-25|6735.22
#2022-01-26|6839.03
#2022-01-27|6231.24
#2022-01-28|6308.42
#2022-01-31|6858.15
#2022-02-01|6869.54
#2022-02-02|6730.18
#2022-02-03|6600.49
#2022-02-04|6702.25
#2022-02-07|6609.74
#2022-02-08|6692.67
#2022-02-09|6793.56
#2022-02-10|6615.18
#2022-02-11|6321.15
#2022-02-14|6405.58
#2022-02-15|6718.89
#2022-02-16|6734.90
#2022-02-17|6433.83
#2022-02-18|6332.81
#2022-02-21|6332.77
#2022-02-22|6086.90
#2022-02-23|5755.71
#2022-02-24|5956.60
#2022-02-25|6051.45
#2022-02-28|6333.27
#2022-03-01|6211.11
#2022-03-02|6369.53
#2022-03-03|6105.99
#2022-03-04|6009.18
#2022-03-07|5738.60
#2022-03-08|5858.43
#2022-03-09|6100.86
#2022-03-10|5986.34
#2022-03-11|5742.13
#2022-03-14|5567.40
#2022-03-15|5787.88
#2022-03-16|6062.22
#2022-03-17|6227.42
#2022-03-18|6432.75
#2022-03-21|6478.22
#2022-03-22|6894.94
#2022-03-23|6888.36
#2022-03-24|6987.44
#2022-03-25|6943.96
#2022-03-28|7370.73
#2022-03-29|7517.92
#2022-03-30|7445.75
#2022-03-31|7318.57
#2022-04-01|7328.82
#2022-04-04|7651.78
#2022-04-05|7293.20
#2022-04-06|7017.59
#2022-04-07|7051.31
#2022-04-08|6887.98
#2022-04-11|6649.72
#2022-04-12|6706.43
#2022-04-13|6903.29
#2022-04-14|6700.99
#2022-04-15|6700.99
#2022-04-18|6796.74
#2022-04-19|6974.21
#2022-04-20|6707.48
#2022-04-21|6831.05
#2022-04-22|6768.23
#2022-04-25|6745.61
#2022-04-26|6056.95
#2022-04-27|6101.38
#2022-04-28|6103.78
#2022-04-29|6026.67
#2022-05-02|6214.46
#2022-05-03|6272.04
#2022-05-04|6540.40
#2022-05-05|6066.03
#2022-05-06|6000.76
#2022-05-09|5518.12
#2022-05-10|5582.75
#2022-05-11|5185.89
#2022-05-12|5161.40
#2022-05-13|5473.05
#2022-05-16|5202.43
#2022-05-17|5453.47
#2022-05-18|5121.30
#2022-05-19|5142.77
#2022-05-20|4876.58
#2022-05-23|4947.93
#2022-05-24|4667.12
#2022-05-25|4856.00
#2022-05-26|5167.62
#2022-05-27|5480.86
#2022-05-30|5484.68
#2022-05-31|5484.03
#2022-06-01|5376.52
#2022-06-02|5591.46
#2022-06-03|5176.30
#2022-06-06|5256.35
#2022-06-07|5278.33
#2022-06-08|5314.25
#2022-06-09|5247.92
#2022-06-10|5066.53
#2022-06-13|4718.71
#2022-06-14|4815.86
#2022-06-15|5030.40
#2022-06-16|4610.38
#2022-06-17|4681.07
#2022-06-20|4684.99
#2022-06-21|5041.37
#2022-06-22|5030.00
#2022-06-23|5029.90
#2022-06-24|5243.42
#2022-06-27|5228.79
#2022-06-28|5015.07
#2022-06-29|4919.99
#2022-06-30|4816.18
#2022-07-01|4874.85
#2022-07-04|4875.03
#2022-07-05|4968.48
#2022-07-06|4930.90
#2022-07-07|5198.56
#2022-07-08|5291.38
#2022-07-11|4988.40
#2022-07-12|4999.09
#2022-07-13|5056.50
#2022-07-14|5064.14
#2022-07-15|5131.40
#2022-07-18|5142.22
#2022-07-19|5285.66
#2022-07-20|5338.21
#2022-07-21|5732.21
#2022-07-22|5709.31
#2022-07-25|5643.81
#2022-07-26|5462.11
#2022-07-27|5757.98
#2022-07-28|5903.20
#2022-07-29|6182.24
#2022-08-01|6208.01
#2022-08-02|6257.69
#2022-08-03|6400.98
#2022-08-04|6365.98
#2022-08-05|6042.50
#2022-08-08|6123.93
#2022-08-09|5973.53
#2022-08-10|6203.13
#2022-08-11|6114.38
#2022-08-12|6356.27
#2022-08-15|6492.39
#2022-08-16|6452.42
#2022-08-17|6377.33
#2022-08-18|6367.39
#2022-08-19|6247.84
#2022-08-22|6068.18
#2022-08-23|6175.04
#2022-08-24|6204.91
#2022-08-25|6230.25
#2022-08-26|6052.44
#2022-08-29|6007.07
#2022-08-30|5881.38
#2022-08-31|5835.88
#2022-09-01|5855.14
#2022-09-02|5738.31
#2022-09-05|5737.74
#2022-09-06|5785.94
#2022-09-07|5972.81
#2022-09-08|6074.58
#2022-09-09|6261.16
#2022-09-12|6366.93
#2022-09-13|6113.48
#2022-09-14|6274.82
#2022-09-15|6290.20
#2022-09-16|6260.93
#2022-09-19|6378.09
#2022-09-20|6281.76
#2022-09-21|6130.28
#2022-09-22|5905.69
#2022-09-23|5652.01
#2022-09-26|5653.63
#2022-09-27|5755.25
#2022-09-28|5863.23
#2022-09-29|5485.86
#2022-09-30|5416.00
#2022-10-03|5099.50
#2022-10-04|5299.80
#2022-10-05|5154.96
#2022-10-06|5110.59
#2022-10-07|4832.49
#2022-10-10|4786.15
#2022-10-11|4690.63
#2022-10-12|4702.13
#2022-10-13|4792.59
#2022-10-14|4508.68
#2022-10-17|4769.62
#2022-10-18|4810.57
#2022-10-19|4824.10
#2022-10-20|4575.37
#2022-10-21|4730.86
#2022-10-24|4707.55
#2022-10-25|4926.47
#2022-10-26|4964.52
#2022-10-27|4984.94
#2022-10-28|5065.91
#2022-10-31|5060.11
#2022-11-01|5055.22
#2022-11-02|4815.67
#2022-11-03|4835.24
#2022-11-04|4747.03
#2022-11-07|4599.11
#2022-11-08|4510.09
#2022-11-09|4247.59
#2022-11-10|4552.08
#2022-11-11|4677.31
#2022-11-14|4570.72
#2022-11-15|4647.00
#2022-11-16|4481.90
#2022-11-17|4416.15
#2022-11-18|4385.80
#2022-11-21|4176.35
#2022-11-22|4224.66
#2022-11-23|4430.12
#2022-11-24|4430.13
#2022-11-25|4429.08
#2022-11-28|4390.11
#2022-11-29|4357.42
#2022-11-30|4613.64
#2022-12-01|4616.22
#2022-12-02|4610.29
#2022-12-05|4373.60
#2022-12-06|4304.97
#2022-12-07|4201.96
#2022-12-08|4195.84
#2022-12-09|4272.67
#2022-12-12|4113.78
#2022-12-13|4011.11
#2022-12-14|3935.23
#2022-12-15|3918.11
#2022-12-16|3754.39
#2022-12-19|3724.79
#2022-12-20|3528.13
#2022-12-21|3545.72
#2022-12-22|3299.68
#2022-12-23|3271.59
#2022-12-26|3271.59
#2022-12-27|3039.40
#2022-12-28|3074.56
#2022-12-29|3262.38
#2022-12-30|3279.38
#2023-01-02|3279.38
#2023-01-03|3042.17
#2023-01-04|3163.04
#2023-01-05|3113.72
#2023-01-06|3186.93
#2023-01-09|3296.73
#2023-01-10|3305.75
#2023-01-11|3400.79
#2023-01-12|3428.97
#2023-01-13|3380.00
#2023-01-16|3379.85
#2023-01-17|3521.70
#2023-01-18|3463.19
#2023-01-19|3407.15
#2023-01-20|3523.37
#2023-01-23|3727.53
#2023-01-24|3713.24
#2023-01-25|3727.55
#2023-01-26|3986.41
#2023-01-27|4312.86
#2023-01-30|4101.44
#2023-01-31|4267.15
#2023-02-01|4417.28
#2023-02-02|4569.98
#2023-02-03|4551.69
#2023-02-06|4618.08
#2023-02-07|4656.06
#2023-02-08|4721.51
#2023-02-09|4808.58
#2023-02-10|4618.39
#2023-02-13|4610.54
#2023-02-14|4858.57
#2023-02-15|4961.36
#2023-02-16|4761.32
#2023-02-17|4861.07
#2023-02-20|4861.44
#2023-02-21|4623.25
#2023-02-22|4680.99
#2023-02-23|4678.25
#2023-02-24|4583.24
#2023-02-27|4771.09
#2023-02-28|4739.22
#2023-03-01|4686.08
#2023-03-02|4512.67
#2023-03-03|4660.19
#2023-03-06|4584.45
#2023-03-07|4460.13
#2023-03-08|4375.45
#2023-03-09|4180.63
#2023-03-10|4149.93
#2023-03-13|4145.55
#2023-03-14|4291.00
#2023-03-15|4210.64
#2023-03-16|4292.90
#2023-03-17|4186.27
#2023-03-20|4241.34
#2023-03-21|4507.10
#2023-03-22|4373.02
#2023-03-23|4382.15
#2023-03-24|4356.00
#2023-03-27|4388.86
#2023-03-28|4348.57
#2023-03-29|4457.24
#2023-03-30|4490.95
#2023-03-31|4717.20
#2023-04-03|4508.71
#2023-04-04|4454.14
#2023-04-05|4310.86
#2023-04-06|4292.96
#2023-04-07|4292.96
#2023-04-10|4318.19
#2023-04-11|4364.77
#2023-04-12|4251.50
#2023-04-13|4334.61
#2023-04-14|4319.87
#2023-04-17|4364.03
#2023-04-18|4324.02
#2023-04-19|4242.05
#2023-04-20|3942.02
#2023-04-21|3967.61
#2023-04-24|3946.57
#2023-04-25|3883.20
#2023-04-26|3764.49
#2023-04-27|3881.22
#2023-04-28|3960.74
#2023-05-01|3924.57
#2023-05-02|3885.25
#2023-05-03|3881.29
#2023-05-04|3853.67
#2023-05-05|4039.53
#2023-05-08|4077.90
#2023-05-09|4020.84
#2023-05-10|4013.53
#2023-05-11|4069.72
#2023-05-12|3985.49
#2023-05-15|3963.12
#2023-05-16|3934.48
#2023-05-17|4077.90
#2023-05-18|4135.48
#2023-05-19|4182.35
#2023-05-22|4328.85
#2023-05-23|4274.29
#2023-05-24|4198.86
#2023-05-25|4225.35
#2023-05-26|4395.82
#2023-05-29|4396.57
#2023-05-30|4527.93
#2023-05-31|4526.91
#2023-06-01|4592.38
#2023-06-02|4735.66
#2023-06-05|4787.87
#2023-06-06|4880.73
#2023-06-07|4958.00
#2023-06-08|5113.21
#2023-06-09|5272.46
#2023-06-12|5374.02
#2023-06-13|5547.32
#2023-06-14|5515.06
#2023-06-15|5520.77
#2023-06-16|5589.55
#2023-06-19|5588.59
#2023-06-20|5788.96
#2023-06-21|5541.34
#2023-06-22|5609.91
#2023-06-23|5462.28
#2023-06-26|5230.21
#2023-06-27|5409.25
#2023-06-28|5528.49
#2023-06-29|5564.39
#2023-06-30|5649.31
#2023-07-03|5955.12
#2023-07-04|5955.67
#2023-07-05|6003.44
#2023-07-06|5907.48
#2023-07-07|5897.88
#2023-07-10|5834.74
#2023-07-11|5852.12
#2023-07-12|5904.39
#2023-07-13|5993.75
#2023-07-14|6027.58
#2023-07-17|6137.16
#2023-07-18|6195.20
#2023-07-19|6169.53
#2023-07-20|5708.90
#2023-07-21|5655.28
#2023-07-24|5813.06
#2023-07-25|5729.53
#2023-07-26|5732.56
#2023-07-27|5590.90
#2023-07-28|5757.51
#2023-07-31|5783.98
#2023-08-01|5686.93
#2023-08-02|5532.57
#2023-08-03|5611.88
#2023-08-04|5501.12
#2023-08-07|5465.74
#2023-08-08|5431.28
#2023-08-09|5290.81
#2023-08-10|5302.14
#2023-08-11|5240.87
#2023-08-14|5200.83
#2023-08-15|5066.94
#2023-08-16|4935.31
#2023-08-17|4828.78
#2023-08-18|4777.49
#2023-08-21|5030.09
#2023-08-22|5048.46
#2023-08-23|5122.49
#2023-08-24|4991.60
#2023-08-25|5136.77
#2023-08-28|5150.12
#2023-08-29|5464.12
#2023-08-30|5463.82
#2023-08-31|5481.94
#2023-09-01|5289.70
#2023-09-04|5289.53
#2023-09-05|5454.96
#2023-09-06|5374.25
#2023-09-07|5350.63
#2023-09-08|5310.64
#2023-09-11|5701.29
#2023-09-12|5625.96
#2023-09-13|5679.19
#2023-09-14|5765.20
#2023-09-15|5741.68
#2023-09-18|5577.27
#2023-09-19|5606.52
#2023-09-20|5529.75
#2023-09-21|5388.46
#2023-09-22|5218.56
#2023-09-25|5266.98
#2023-09-26|5199.58
#2023-09-27|5145.00
#2023-09-28|5262.15
#2023-09-29|5323.54
#2023-10-02|5329.19
#2023-10-03|5211.32
#2023-10-04|5453.68
#2023-10-05|5398.82
#2023-10-06|5430.33
#2023-10-09|5419.94
#2023-10-10|5502.21
#2023-10-11|5489.11
#2023-10-12|5400.29
#2023-10-13|5260.56
#2023-10-16|5323.60
#2023-10-17|5345.05
#2023-10-18|5110.14
#2023-10-19|4717.64
#2023-10-20|4596.10
#2023-10-23|4583.50
#2023-10-24|4648.86
#2023-10-25|4582.42
#2023-10-26|4462.80
#2023-10-27|4425.02
#2023-10-30|4265.01
#2023-10-31|4333.47
#2023-11-01|4408.06
#2023-11-02|4616.52
#2023-11-03|4679.05
#2023-11-06|4645.78
#2023-11-07|4687.44
#2023-11-08|4662.65
#2023-11-09|4441.87
#2023-11-10|4531.93
#2023-11-13|4676.63
#2023-11-14|4944.71
#2023-11-15|5040.10
#2023-11-16|4870.23
#2023-11-17|4898.01
#2023-11-20|4926.78
#2023-11-21|4993.76
#2023-11-22|4891.04
#2023-11-23|4891.42
#2023-11-24|4920.76
#2023-11-27|4924.07
#2023-11-28|5096.01
#2023-11-29|5084.32
#2023-11-30|5009.75
#2023-12-01|5021.98
#2023-12-04|4982.25
#2023-12-05|5009.31
#2023-12-06|5032.67
#2023-12-07|5091.98
#2023-12-08|5114.74
#2023-12-11|5056.29
#2023-12-12|5006.54
#2023-12-13|5064.52
#2023-12-14|5333.06
#2023-12-15|5354.32
#2023-12-18|5332.80
#2023-12-19|5433.36
#2023-12-20|5247.38
#2023-12-21|5396.50
#2023-12-22|5364.82
#2023-12-25|5364.82
#2023-12-26|5437.54
#2023-12-27|5512.75
#2023-12-28|5381.95
#2023-12-29|5297.40
#2024-01-01|5297.40
#2024-01-02|5285.06
#2024-01-03|5077.15
#2024-01-04|5071.36
#2024-01-05|5072.29
#2024-01-08|5138.23
#2024-01-09|5032.14
#2024-01-10|5014.00
#2024-01-11|4901.34
#2024-01-12|4743.35
#2024-01-15|4741.52
#2024-01-16|4759.25
#2024-01-17|4670.00
#2024-01-18|4601.75
#2024-01-19|4621.12
#2024-01-22|4579.85
#2024-01-23|4592.36
#2024-01-24|4553.20
#2024-01-25|4169.96
#2024-01-26|4190.53
#2024-01-29|4329.99
#2024-01-30|4363.78
#2024-01-31|4280.39
#2024-02-01|4329.50
#2024-02-02|4312.18
#2024-02-05|4168.95
#2024-02-06|4262.58
#2024-02-07|4315.68
#2024-02-08|4348.50
#2024-02-09|4409.67
#2024-02-12|4345.88
#2024-02-13|4235.25
#2024-02-14|4315.72
#2024-02-15|4527.07
#2024-02-16|4507.61
#2024-02-19|4507.51
#2024-02-20|4401.32
#2024-02-21|4419.11
#2024-02-22|4445.68
#2024-02-23|4356.13
#2024-02-26|4472.98
#2024-02-27|4495.62
#2024-02-28|4542.50
#2024-02-29|4548.29
#2024-03-01|4556.55
#2024-03-04|4326.34
#2024-03-05|4204.36
#2024-03-06|4128.92
#2024-03-07|4169.33
#2024-03-08|4109.63
#2024-03-11|4147.91
#2024-03-12|4141.72
#2024-03-13|4025.34
#2024-03-14|3880.57
#2024-03-15|3911.50
#2024-03-18|4082.24
#2024-03-19|4051.50
#2024-03-20|4154.21
#2024-03-21|4122.36
#2024-03-22|4077.32
#2024-03-25|4104.52
#2024-03-26|4170.83
#2024-03-27|4243.05
#2024-03-28|4188.92
#2024-03-29|4188.92
#2024-04-01|4175.73
#2024-04-02|4024.67
#2024-04-03|4061.65
#2024-04-04|4071.06
#2024-04-05|3975.92
#2024-04-08|4116.10
#2024-04-09|4195.09
#2024-04-10|4071.88
#2024-04-11|4111.51
#2024-04-12|4024.81
#2024-04-15|3850.13
#2024-04-16|3771.10
#2024-04-17|3732.71
#2024-04-18|3658.55
#2024-04-19|3618.80
#2024-04-22|3564.82
#2024-04-23|3615.61
#2024-04-24|3899.02
#2024-04-25|4022.88
#2024-04-26|3997.14
#2024-04-29|4419.59
#2024-04-30|4205.73
#2024-05-01|4153.25
#2024-05-02|4181.99
#2024-05-03|4205.72
#2024-05-06|4277.99
#2024-05-07|4155.73
#2024-05-08|4106.88
#2024-05-09|4066.10
#2024-05-10|4004.14
#2024-05-13|4074.72
#2024-05-14|4171.42
#2024-05-15|4106.25
#2024-05-16|4123.15
#2024-05-17|4160.15
#2024-05-20|4109.18
#2024-05-21|4290.36
#2024-05-22|4174.12
#2024-05-23|4052.15
#2024-05-24|4156.46
#2024-05-27|4157.54
#2024-05-28|4098.33
#2024-05-29|4069.05
#2024-05-30|4131.17
#2024-05-31|4147.68
#2024-06-03|4130.26
#2024-06-04|4088.97
#2024-06-05|4092.53
#2024-06-06|4139.51
#2024-06-07|4134.12
#2024-06-10|4086.77
#2024-06-11|4023.10
#2024-06-12|4137.54
#2024-06-13|4198.86
#2024-06-14|4096.68
#2024-06-17|4263.77
#2024-06-18|4217.33
#2024-06-19|4216.80
#2024-06-20|4172.09
#2024-06-21|4197.79
#2024-06-24|4211.38
#2024-06-25|4264.60
#2024-06-26|4407.70
#2024-06-27|4425.87
#2024-06-28|4446.30
#2024-07-01|4638.43
#2024-07-02|4998.54
#2024-07-03|5240.95
#2024-07-04|5241.09
#2024-07-05|5317.58
#2024-07-08|5348.90
#2024-07-09|5493.06
#2024-07-10|5526.34
#2024-07-11|5206.04
#2024-07-12|5360.78
#2024-07-15|5437.28
#2024-07-16|5528.76
#2024-07-17|5396.90
#2024-07-18|5397.45
#2024-07-19|5195.34
#2024-07-22|5410.90
#2024-07-23|5298.20
#2024-07-24|4785.86
#2024-07-25|4780.23
#2024-07-26|4782.18
#2024-07-29|4976.21
#2024-07-30|4821.21
#2024-07-31|4987.63
#2024-08-01|4715.78
#2024-08-02|4516.36
#2024-08-05|4346.52
#2024-08-06|4377.18
#2024-08-07|4223.51
#2024-08-08|4372.80
#2024-08-09|4385.72
#2024-08-12|4325.23
#2024-08-13|4513.59
#2024-08-14|4408.67
#2024-08-15|4643.41
#2024-08-16|4678.64
#2024-08-19|4803.89
#2024-08-20|4772.45
#2024-08-21|4827.22
#2024-08-22|4617.91
#2024-08-23|4817.48
#2024-08-26|4703.86
#2024-08-27|4637.90
#2024-08-28|4569.40
#2024-08-29|4585.14
#2024-08-30|4719.84
#2024-09-02|4719.71
#2024-09-03|4633.17
#2024-09-04|4774.23
#2024-09-05|4937.68
#2024-09-06|4597.80
#2024-09-09|4692.68
#2024-09-10|4814.01
#2024-09-11|4853.49
#2024-09-12|4897.24
#2024-09-13|4918.14
#2024-09-16|4863.57
#2024-09-17|4896.92
#2024-09-18|4891.00
#2024-09-19|5170.98
#2024-09-20|5065.63
#2024-09-23|5256.38
#2024-09-24|5333.11
#2024-09-25|5334.93
#2024-09-26|5312.53
#2024-09-27|5429.80
#2024-09-30|5418.25
#2024-10-01|5353.33
#2024-10-02|5201.10
#2024-10-03|5057.48
#2024-10-04|5221.79
#2024-10-07|5068.23
#2024-10-08|5121.46
#2024-10-09|5086.73
#2024-10-10|5047.04
#2024-10-11|4718.29
#2024-10-14|4750.67
#2024-10-15|4744.98
#2024-10-16|4791.14
#2024-10-17|4784.96
#2024-10-18|4786.70
#2024-10-21|4737.92
#2024-10-22|4734.52
#2024-10-23|4657.97
#2024-10-24|5416.60
#2024-10-25|5553.40
#2024-10-28|5467.41
#2024-10-29|5380.80
#2024-10-30|5346.49
#2024-10-31|5180.42
#2024-11-01|5172.36
#2024-11-04|5084.10
#2024-11-05|5246.45
#2024-11-06|5872.19
#2024-11-07|6015.57
#2024-11-08|6412.60
#2024-11-11|6905.05
#2024-11-12|6548.47
#2024-11-13|6585.99
#2024-11-14|6262.53
#2024-11-15|6406.67
#2024-11-18|6697.82
#2024-11-19|6795.43
#2024-11-20|6722.26
#2024-11-21|6700.30
#2024-11-22|6946.94
#2024-11-25|6759.39
#2024-11-26|6698.38
#2024-11-27|6620.68
#2024-11-28|6620.68
#2024-11-29|6823.47
#2024-12-02|7013.19
#2024-12-03|6906.21
#2024-12-04|7011.48
#2024-12-05|7190.57
#2024-12-06|7514.37
#2024-12-09|7537.67
#2024-12-10|7715.99
#2024-12-11|8092.60
#2024-12-12|7983.58
#2024-12-13|8274.64
#2024-12-16|8695.81
#2024-12-17|8956.71
#2024-12-18|8272.68
#2024-12-19|8205.26
#2024-12-20|7981.02
#2024-12-23|8143.02
#2024-12-24|8677.79
#2024-12-25|8677.79
#2024-12-26|8552.60
#2024-12-27|8181.10
#2024-12-30|7933.04
#2024-12-31|7708.53
#2025-01-01|7708.53
#2025-01-02|7283.05
#2025-01-03|7820.92
#2025-01-06|7843.16
#2025-01-07|7549.62
#2025-01-08|7539.98
#2025-01-09|7539.04
#2025-01-10|7520.72
#2025-01-13|7665.54
#2025-01-14|7562.21
#2025-01-15|8102.94
#2025-01-16|7873.85
#2025-01-17|8079.46
#2025-01-20|8080.31
#2025-01-21|8063.97
#2025-01-22|7891.49
#2025-01-23|7858.41
#2025-01-24|7766.38
#2025-01-27|7628.81
#2025-01-28|7601.66
#2025-01-29|7450.88
#2025-01-30|7638.86
#2025-01-31|7694.11
#2025-02-03|7324.46
#2025-02-04|7483.27
#2025-02-05|7247.19
#2025-02-06|7165.89
#2025-02-07|6949.45
#2025-02-10|6767.70
#2025-02-11|6403.95
#2025-02-12|6540.72
#2025-02-13|6874.58
#2025-02-14|6885.19
#2025-02-17|6885.06
#2025-02-18|6863.58
#2025-02-19|6963.16
#2025-02-20|6869.00
#2025-02-21|6570.55
#2025-02-24|6450.08
#2025-02-25|5995.54
#2025-02-26|5805.60
#2025-02-27|5648.11
#2025-02-28|5847.26
#2025-03-03|5684.63
#2025-03-04|5449.19
#2025-03-05|5609.38
#2025-03-06|5345.67
#2025-03-07|5348.73
#2025-03-10|4687.92
#2025-03-11|4809.28
#2025-03-12|5088.41
#2025-03-13|4948.30
#2025-03-14|5123.56
#2025-03-17|4940.14
#2025-03-18|4732.14
#2025-03-19|4917.36
#2025-03-20|4911.52
#2025-03-21|5118.49
#2025-03-24|5626.38
#2025-03-25|5788.61
#2025-03-26|5524.43
#2025-03-27|5502.31
#2025-03-28|5325.66
#2025-03-31|5263.50
#2025-04-01|5417.10
#2025-04-02|5660.94
#2025-04-03|5355.50
#2025-04-04|4883.41
#2025-04-07|4758.65
#2025-04-08|4535.68
#2025-04-09|5431.13
#2025-04-10|5069.91
#2025-04-11|5076.48
#2025-04-14|5103.55
#2025-04-15|5118.95
#2025-04-16|4906.00
#2025-04-17|4918.02
#2025-04-18|4918.02
#2025-04-21|4681.01
#2025-04-22|4871.24
#2025-04-23|5092.99
#2025-04-24|5250.84
#2025-04-25|5665.64
#2025-04-28|5685.16
#2025-04-29|5792.76
#2025-04-30|5620.42
#2025-05-01|5598.92
#2025-05-02|5719.36
#2025-05-05|5602.26
#2025-05-06|5527.52
#2025-05-07|5536.32
#2025-05-08|5703.05
#2025-05-09|5932.39
#2025-05-12|6303.44
#2025-05-13|6569.43
#2025-05-14|6792.67
#2025-05-15|6714.85
#2025-05-16|6843.00
#2025-05-19|6708.53
#2025-05-20|6739.58
#2025-05-21|6562.98
#2025-05-22|6666.87
#2025-05-23|6627.62
#2025-05-26|6628.43
#2025-05-27|7023.34
#2025-05-28|6913.20
#2025-05-29|6939.42
#2025-05-30|6748.59
#2025-06-02|6659.48
#2025-06-03|6705.91
#2025-06-04|6494.64
#2025-06-05|5716.29
#2025-06-06|5897.34
#2025-06-09|6128.53
#2025-06-10|6436.79
#2025-06-11|6443.69
#2025-06-12|6315.47
#2025-06-13|6393.28
#2025-06-16|6472.16
#2025-06-17|6243.75
#2025-06-18|6338.35
#2025-06-19|6337.70
#2025-06-20|6341.11
#2025-06-23|6778.97
#2025-06-24|6655.21
#2025-06-25|6431.85
#2025-06-26|6423.84
#2025-06-27|6395.09
#2025-06-30|6296.51
#2025-07-01|6061.77
#2025-07-02|6329.62
#2025-07-03|6329.44
#2025-07-04|6328.79
#2025-07-07|5961.55
#2025-07-08|6038.81
#2025-07-09|6014.91
#2025-07-10|6252.76
#2025-07-11|6301.63
#2025-07-14|6362.48
#2025-07-15|6244.68
#2025-07-16|6419.24
#2025-07-17|6397.64
#2025-07-18|6561.95
#2025-07-21|6542.70
#2025-07-22|6597.40
#2025-07-23|6640.08
#2025-07-24|6170.61
#2025-07-25|6358.18
#2025-07-28|6502.83
#2025-07-29|6402.23
#2025-07-30|6351.63
#2025-07-31|6185.59
#2025-08-01|6075.57
#2025-08-04|6191.70
#2025-08-05|6190.19
#2025-08-06|6376.26
#2025-08-07|6425.05
#2025-08-08|6546.10
#2025-08-11|6703.70
#2025-08-12|6756.79
#2025-08-13|6765.87
#2025-08-14|6702.66
#2025-08-15|6617.58
#2025-08-18|6693.80
#2025-08-19|6606.56
#2025-08-20|6508.80
#2025-08-21|6440.10
#2025-08-22|6810.88
#2025-08-25|6921.14
#2025-08-26|7010.21
#2025-08-27|6979.09
#2025-08-28|6913.59
#2025-08-29|6714.26
#2025-09-01|6714.11
#2025-09-02|6631.85
#2025-09-03|6705.22
#2025-09-04|6788.00
#2025-09-05|6998.10
#2025-09-08|6933.47
#2025-09-09|6931.05
#2025-09-10|6934.82
#2025-09-11|7308.49
#2025-09-12|7742.71
#2025-09-15|7976.16
#2025-09-16|8162.91
#2025-09-17|8235.73
#2025-09-18|8105.26
#2025-09-19|8249.11
#2025-09-22|8383.86
#2025-09-23|8248.47
#2025-09-24|8526.03
#2025-09-25|8207.76
#2025-09-26|8503.89
#2025-09-29|8545.43
#2025-09-30|8565.31
#2025-10-01|8822.38
#2025-10-02|8427.55
#2025-10-03|8347.53
#2025-10-06|8713.29
#2025-10-07|8340.73
#2025-10-08|8421.47
#2025-10-09|8348.99
#2025-10-10|7969.85
#2025-10-13|8353.07
#2025-10-14|8263.83
#2025-10-15|8372.35
#2025-10-16|8254.36
#2025-10-17|8432.99
#2025-10-20|8571.31
#2025-10-21|8557.67
#2025-10-22|8485.69
#2025-10-23|8655.17
#2025-10-24|8456.69
#2025-10-27|8746.94
#2025-10-28|8877.55
#2025-10-29|8886.22
#2025-10-30|8521.46
#2025-10-31|8805.46
#2025-11-03|8981.18
#2025-11-04|8570.89
#2025-11-05|8906.19
#2025-11-06|8631.54
#2025-11-07|8386.44
#2025-11-10|8644.30
#2025-11-11|8565.52
#2025-11-12|8423.53
#2025-11-13|7937.23
#2025-11-14|7952.03
#2025-11-17|7991.03
#2025-11-18|7868.80
#2025-11-19|7903.97
#2025-11-20|7731.22
#2025-11-21|7707.16
#2025-11-24|8153.40
#2025-11-25|8208.39
#2025-11-26|8329.87
#2025-11-27|8329.79
#2025-11-28|8399.52
#2025-12-01|8391.12
#2025-12-02|8376.72
#2025-12-03|8677.89
#2025-12-04|8810.81
#2025-12-05|8817.84
#2025-12-08|8561.09
#2025-12-09|8655.17
#2025-12-10|8802.31
#2025-12-11|8737.51
#2025-12-12|8939.26
#2025-12-15|9206.93
#2025-12-16|9438.97
#2025-12-17|9052.47
#2025-12-18|9336.76
#2025-12-19|9322.69
#2025-12-22|9444.46
#2025-12-23|9380.17
#2025-12-24|9381.23
#2025-12-25|9381.23
#2025-12-26|9212.53
#2025-12-29|8952.05
#2025-12-30|8856.67
#2025-12-31|8765.51
#2026-01-01|8765.51
#2026-01-02|8587.37
#2026-01-05|8835.26
#2026-01-06|8540.61
#2026-01-07|8507.09
#2026-01-08|8623.14
#2026-01-09|8760.96
#2026-01-12|8821.92
#2026-01-13|8796.21
#2026-01-14|8641.17
#2026-01-15|8630.34
#2026-01-16|8594.25
#2026-01-19|8594.45
#2026-01-20|8256.16
#2026-01-21|8506.43
#2026-01-22|8795.14
#2026-01-23|8772.76
#2026-01-26|8540.86
#2026-01-27|8514.30
#2026-01-28|8507.23
#2026-01-29|8274.44
#2026-01-30|8474.33
#2026-02-02|8337.69
#2026-02-03|8351.81
#2026-02-04|8116.32
#2026-02-05|7945.42
#2026-02-06|8204.93
#2026-02-09|8285.75
#2026-02-10|8421.59
#2026-02-11|8492.71
#2026-02-12|8293.96
#2026-02-13|8345.17
#2026-02-16|8345.22
#2026-02-17|8199.80
#2026-02-18|8215.04
#2026-02-19|8198.22
#2026-02-20|8198.09
#2026-02-23|7972.13
#2026-02-24|8159.27
#2026-02-25|8295.08
#2026-02-26|8139.31
#2026-02-27|8014.28
#2026-03-02|8005.17
#2026-03-03|7794.78
#2026-03-04|8029.87
#2026-03-05|7997.81
#2026-03-06|7832.61
#2026-03-09|7863.42
#2026-03-10|7872.09
#2026-03-11|8012.01
#2026-03-12|7773.15
#2026-03-13|7688.17
#2026-03-16|7771.02
#2026-03-17|7846.79
#2026-03-18|7718.35
#2026-03-19|7504.97
#2026-03-20|7278.88
#2026-03-23|7535.21
#2026-03-24|7584.65
#2026-03-25|7637.63
#2026-03-26|7391.91
#2026-03-27|7188.85
#2026-03-30|7064.10
#2026-03-31|7374.55
#2026-04-01|7543.88
#2026-04-02|7176.54
#2026-04-03|7176.54
#2026-04-06|7049.81
#2026-04-07|6932.18
#2026-04-08|6927.93
#2026-04-09|6972.30