Table Data - Nasdaq Canada Technology Index
| Title | Nasdaq Canada Technology Index |
|---|---|
| Series ID | NASDAQNQCA10 |
| 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 2026-01-28 |
| Last Updated | 2026-01-28 10:41 PM CST |
| Notes | For more information about this series, see: NQCA10 Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 247.01 |
| 2001-04-02 | 235.91 |
| 2001-04-03 | 215.12 |
| 2001-04-04 | 216.54 |
| 2001-04-05 | 242.72 |
| 2001-04-06 | 235.76 |
| 2001-04-09 | 246.53 |
| 2001-04-10 | 268.76 |
| 2001-04-11 | 254.14 |
| 2001-04-12 | 286.87 |
| 2001-04-13 | . |
| 2001-04-16 | 277.60 |
| 2001-04-17 | 294.72 |
| 2001-04-18 | 332.21 |
| 2001-04-19 | 351.19 |
| 2001-04-20 | 345.47 |
| 2001-04-23 | 313.69 |
| 2001-04-24 | 315.47 |
| 2001-04-25 | 324.88 |
| 2001-04-26 | 322.75 |
| 2001-04-27 | 337.09 |
| 2001-04-30 | 350.88 |
| 2001-05-01 | 348.50 |
| 2001-05-02 | 365.24 |
| 2001-05-03 | 351.47 |
| 2001-05-04 | 358.46 |
| 2001-05-07 | 355.38 |
| 2001-05-08 | 359.13 |
| 2001-05-09 | 344.61 |
| 2001-05-10 | 340.49 |
| 2001-05-11 | 333.58 |
| 2001-05-14 | 322.96 |
| 2001-05-15 | 327.92 |
| 2001-05-16 | 344.24 |
| 2001-05-17 | 352.50 |
| 2001-05-18 | 361.63 |
| 2001-05-21 | 362.11 |
| 2001-05-22 | 388.30 |
| 2001-05-23 | 368.97 |
| 2001-05-24 | 366.29 |
| 2001-05-25 | 363.54 |
| 2001-05-28 | . |
| 2001-05-29 | 354.30 |
| 2001-05-30 | 329.90 |
| 2001-05-31 | 331.51 |
| 2001-06-01 | 355.46 |
| 2001-06-04 | 360.20 |
| 2001-06-05 | 369.26 |
| 2001-06-06 | 354.84 |
| 2001-06-07 | 359.59 |
| 2001-06-08 | 342.66 |
| 2001-06-11 | 336.80 |
| 2001-06-12 | 331.46 |
| 2001-06-13 | 327.99 |
| 2001-06-14 | 309.45 |
| 2001-06-15 | 307.24 |
| 2001-06-18 | 292.40 |
| 2001-06-19 | 296.72 |
| 2001-06-20 | 306.24 |
| 2001-06-21 | 313.48 |
| 2001-06-22 | 307.73 |
| 2001-06-25 | 308.68 |
| 2001-06-26 | 307.17 |
| 2001-06-27 | 318.63 |
| 2001-06-28 | 326.30 |
| 2001-06-29 | 337.93 |
| 2001-07-02 | 338.44 |
| 2001-07-03 | 337.44 |
| 2001-07-04 | . |
| 2001-07-05 | 327.72 |
| 2001-07-06 | 319.72 |
| 2001-07-09 | 324.12 |
| 2001-07-10 | 312.80 |
| 2001-07-11 | 310.14 |
| 2001-07-12 | 327.01 |
| 2001-07-13 | 321.54 |
| 2001-07-16 | 316.95 |
| 2001-07-17 | 317.54 |
| 2001-07-18 | 306.87 |
| 2001-07-19 | 308.57 |
| 2001-07-20 | 308.63 |
| 2001-07-23 | 287.77 |
| 2001-07-24 | 286.03 |
| 2001-07-25 | 288.45 |
| 2001-07-26 | 295.49 |
| 2001-07-27 | 295.86 |
| 2001-07-30 | 292.35 |
| 2001-07-31 | 292.17 |
| 2001-08-01 | 291.72 |
| 2001-08-02 | 294.71 |
| 2001-08-03 | 281.13 |
| 2001-08-06 | 282.65 |
| 2001-08-07 | 277.26 |
| 2001-08-08 | 266.90 |
| 2001-08-09 | 268.62 |
| 2001-08-10 | 261.95 |
| 2001-08-13 | 265.06 |
| 2001-08-14 | 263.08 |
| 2001-08-15 | 254.89 |
| 2001-08-16 | 256.72 |
| 2001-08-17 | 246.38 |
| 2001-08-20 | 240.22 |
| 2001-08-21 | 228.58 |
| 2001-08-22 | 234.29 |
| 2001-08-23 | 235.94 |
| 2001-08-24 | 244.91 |
| 2001-08-27 | 241.81 |
| 2001-08-28 | 236.50 |
| 2001-08-29 | 232.18 |
| 2001-08-30 | 229.56 |
| 2001-08-31 | 231.17 |
| 2001-09-03 | . |
| 2001-09-04 | 226.17 |
| 2001-09-05 | 225.33 |
| 2001-09-06 | 223.03 |
| 2001-09-07 | 222.65 |
| 2001-09-10 | 219.57 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 218.39 |
| 2001-09-18 | 213.32 |
| 2001-09-19 | 214.89 |
| 2001-09-20 | 210.87 |
| 2001-09-21 | 211.15 |
| 2001-09-24 | 222.26 |
| 2001-09-25 | 217.92 |
| 2001-09-26 | 210.60 |
| 2001-09-27 | 215.69 |
| 2001-09-28 | 222.05 |
| 2001-10-01 | 221.25 |
| 2001-10-02 | 220.36 |
| 2001-10-03 | 223.75 |
| 2001-10-04 | 228.58 |
| 2001-10-05 | 226.94 |
| 2001-10-08 | 227.26 |
| 2001-10-09 | 222.99 |
| 2001-10-10 | 230.19 |
| 2001-10-11 | 236.79 |
| 2001-10-12 | 231.04 |
| 2001-10-15 | 236.04 |
| 2001-10-16 | 250.04 |
| 2001-10-17 | 244.32 |
| 2001-10-18 | 244.05 |
| 2001-10-19 | 243.32 |
| 2001-10-22 | 241.84 |
| 2001-10-23 | 244.50 |
| 2001-10-24 | 245.34 |
| 2001-10-25 | 247.69 |
| 2001-10-26 | 249.87 |
| 2001-10-29 | 246.42 |
| 2001-10-30 | 240.39 |
| 2001-10-31 | 243.07 |
| 2001-11-01 | 248.71 |
| 2001-11-02 | 244.50 |
| 2001-11-05 | 248.23 |
| 2001-11-06 | 256.83 |
| 2001-11-07 | 263.64 |
| 2001-11-08 | 262.76 |
| 2001-11-09 | 262.45 |
| 2001-11-12 | 270.51 |
| 2001-11-13 | 269.51 |
| 2001-11-14 | 276.32 |
| 2001-11-15 | 275.98 |
| 2001-11-16 | 284.72 |
| 2001-11-19 | 289.68 |
| 2001-11-20 | 279.14 |
| 2001-11-21 | 275.18 |
| 2001-11-22 | . |
| 2001-11-23 | 279.28 |
| 2001-11-26 | 285.49 |
| 2001-11-27 | 282.69 |
| 2001-11-28 | 277.24 |
| 2001-11-29 | 283.28 |
| 2001-11-30 | 289.00 |
| 2001-12-03 | 285.24 |
| 2001-12-04 | 286.63 |
| 2001-12-05 | 296.32 |
| 2001-12-06 | 301.83 |
| 2001-12-07 | 300.04 |
| 2001-12-10 | 295.61 |
| 2001-12-11 | 297.41 |
| 2001-12-12 | 302.19 |
| 2001-12-13 | 291.46 |
| 2001-12-14 | 292.97 |
| 2001-12-17 | 295.24 |
| 2001-12-18 | 286.77 |
| 2001-12-19 | 278.93 |
| 2001-12-20 | 274.08 |
| 2001-12-21 | 287.27 |
| 2001-12-24 | 283.54 |
| 2001-12-25 | . |
| 2001-12-26 | 283.47 |
| 2001-12-27 | 289.27 |
| 2001-12-28 | 297.73 |
| 2001-12-31 | 303.77 |
| 2002-01-01 | . |
| 2002-01-02 | 303.50 |
| 2002-01-03 | 313.55 |
| 2002-01-04 | 316.27 |
| 2002-01-07 | 317.17 |
| 2002-01-08 | 311.22 |
| 2002-01-09 | 304.02 |
| 2002-01-10 | 298.48 |
| 2002-01-11 | 301.77 |
| 2002-01-14 | 288.27 |
| 2002-01-15 | 288.47 |
| 2002-01-16 | 284.04 |
| 2002-01-17 | 285.90 |
| 2002-01-18 | 289.08 |
| 2002-01-21 | . |
| 2002-01-22 | 280.11 |
| 2002-01-23 | 279.60 |
| 2002-01-24 | 290.35 |
| 2002-01-25 | 280.73 |
| 2002-01-28 | 277.88 |
| 2002-01-29 | 286.03 |
| 2002-01-30 | 284.36 |
| 2002-01-31 | 284.76 |
| 2002-02-01 | 285.04 |
| 2002-02-04 | 272.30 |
| 2002-02-05 | 268.43 |
| 2002-02-06 | 262.95 |
| 2002-02-07 | 262.21 |
| 2002-02-08 | 268.49 |
| 2002-02-11 | 278.83 |
| 2002-02-12 | 280.70 |
| 2002-02-13 | 280.02 |
| 2002-02-14 | 275.25 |
| 2002-02-15 | 274.70 |
| 2002-02-18 | . |
| 2002-02-19 | 274.56 |
| 2002-02-20 | 269.21 |
| 2002-02-21 | 267.00 |
| 2002-02-22 | 264.50 |
| 2002-02-25 | 271.43 |
| 2002-02-26 | 270.34 |
| 2002-02-27 | 269.21 |
| 2002-02-28 | 270.63 |
| 2002-03-01 | 273.69 |
| 2002-03-04 | 281.82 |
| 2002-03-05 | 281.70 |
| 2002-03-06 | 286.33 |
| 2002-03-07 | 295.42 |
| 2002-03-08 | 299.65 |
| 2002-03-11 | 305.32 |
| 2002-03-12 | 305.97 |
| 2002-03-13 | 301.96 |
| 2002-03-14 | 294.53 |
| 2002-03-15 | 290.09 |
| 2002-03-18 | 295.28 |
| 2002-03-19 | 297.45 |
| 2002-03-20 | 291.51 |
| 2002-03-21 | 289.84 |
| 2002-03-22 | 292.51 |
| 2002-03-25 | 283.38 |
| 2002-03-26 | 282.53 |
| 2002-03-27 | 281.01 |
| 2002-03-28 | 280.31 |
| 2002-03-29 | . |
| 2002-04-01 | 278.05 |
| 2002-04-02 | 269.08 |
| 2002-04-03 | 267.45 |
| 2002-04-04 | 268.68 |
| 2002-04-05 | 257.66 |
| 2002-04-08 | 245.48 |
| 2002-04-09 | 240.16 |
| 2002-04-10 | 221.45 |
| 2002-04-11 | 217.29 |
| 2002-04-12 | 220.64 |
| 2002-04-15 | 226.93 |
| 2002-04-16 | 235.11 |
| 2002-04-17 | 243.08 |
| 2002-04-18 | 235.35 |
| 2002-04-19 | 231.78 |
| 2002-04-22 | 223.72 |
| 2002-04-23 | 227.13 |
| 2002-04-24 | 228.71 |
| 2002-04-25 | 220.29 |
| 2002-04-26 | 218.85 |
| 2002-04-29 | 213.38 |
| 2002-04-30 | 217.08 |
| 2002-05-01 | 221.17 |
| 2002-05-02 | 219.60 |
| 2002-05-03 | 211.60 |
| 2002-05-06 | 208.89 |
| 2002-05-07 | 209.90 |
| 2002-05-08 | 220.41 |
| 2002-05-09 | 211.72 |
| 2002-05-10 | 206.27 |
| 2002-05-13 | 209.53 |
| 2002-05-14 | 214.01 |
| 2002-05-15 | 224.85 |
| 2002-05-16 | 225.87 |
| 2002-05-17 | 224.33 |
| 2002-05-20 | 224.58 |
| 2002-05-21 | 223.20 |
| 2002-05-22 | 225.65 |
| 2002-05-23 | 221.92 |
| 2002-05-24 | 222.58 |
| 2002-05-27 | . |
| 2002-05-28 | 214.78 |
| 2002-05-29 | 211.09 |
| 2002-05-30 | 209.47 |
| 2002-05-31 | 208.87 |
| 2002-06-03 | 206.67 |
| 2002-06-04 | 209.86 |
| 2002-06-05 | 204.74 |
| 2002-06-06 | 202.21 |
| 2002-06-07 | 199.12 |
| 2002-06-10 | 202.35 |
| 2002-06-11 | 203.68 |
| 2002-06-12 | 202.18 |
| 2002-06-13 | 195.18 |
| 2002-06-14 | 192.53 |
| 2002-06-17 | 195.94 |
| 2002-06-18 | 188.57 |
| 2002-06-19 | 185.87 |
| 2002-06-20 | 182.48 |
| 2002-06-21 | 174.19 |
| 2002-06-24 | 174.40 |
| 2002-06-25 | 176.36 |
| 2002-06-26 | 176.03 |
| 2002-06-27 | 180.65 |
| 2002-06-28 | 175.69 |
| 2002-07-01 | 175.98 |
| 2002-07-02 | 171.55 |
| 2002-07-03 | 188.07 |
| 2002-07-04 | . |
| 2002-07-05 | 190.83 |
| 2002-07-08 | 185.71 |
| 2002-07-09 | 183.25 |
| 2002-07-10 | 177.92 |
| 2002-07-11 | 183.81 |
| 2002-07-12 | 184.28 |
| 2002-07-15 | 182.65 |
| 2002-07-16 | 190.94 |
| 2002-07-17 | 186.12 |
| 2002-07-18 | 180.21 |
| 2002-07-19 | 177.27 |
| 2002-07-22 | 178.27 |
| 2002-07-23 | 172.28 |
| 2002-07-24 | 164.14 |
| 2002-07-25 | 151.53 |
| 2002-07-26 | 152.29 |
| 2002-07-29 | 167.62 |
| 2002-07-30 | 169.84 |
| 2002-07-31 | 161.07 |
| 2002-08-01 | 162.13 |
| 2002-08-02 | 156.67 |
| 2002-08-05 | 156.10 |
| 2002-08-06 | 154.44 |
| 2002-08-07 | 150.80 |
| 2002-08-08 | 156.48 |
| 2002-08-09 | 159.39 |
| 2002-08-12 | 158.56 |
| 2002-08-13 | 155.10 |
| 2002-08-14 | 159.12 |
| 2002-08-15 | 159.27 |
| 2002-08-16 | 166.61 |
| 2002-08-19 | 172.87 |
| 2002-08-20 | 174.30 |
| 2002-08-21 | 177.68 |
| 2002-08-22 | 181.51 |
| 2002-08-23 | 179.51 |
| 2002-08-26 | 178.79 |
| 2002-08-27 | 171.35 |
| 2002-08-28 | 164.99 |
| 2002-08-29 | 165.32 |
| 2002-08-30 | 164.30 |
| 2002-09-02 | . |
| 2002-09-03 | 168.51 |
| 2002-09-04 | 161.66 |
| 2002-09-05 | 160.18 |
| 2002-09-06 | 161.05 |
| 2002-09-09 | 162.25 |
| 2002-09-10 | 162.41 |
| 2002-09-11 | 162.76 |
| 2002-09-12 | 156.78 |
| 2002-09-13 | 156.34 |
| 2002-09-16 | 155.94 |
| 2002-09-17 | 156.83 |
| 2002-09-18 | 149.47 |
| 2002-09-19 | 144.89 |
| 2002-09-20 | 145.34 |
| 2002-09-23 | 140.48 |
| 2002-09-24 | 139.53 |
| 2002-09-25 | 151.17 |
| 2002-09-26 | 156.91 |
| 2002-09-27 | 158.39 |
| 2002-09-30 | 152.21 |
| 2002-10-01 | 152.39 |
| 2002-10-02 | 154.69 |
| 2002-10-03 | 150.93 |
| 2002-10-04 | 145.87 |
| 2002-10-07 | 139.56 |
| 2002-10-08 | 142.08 |
| 2002-10-09 | 147.13 |
| 2002-10-10 | 149.40 |
| 2002-10-11 | 155.09 |
| 2002-10-14 | 155.39 |
| 2002-10-15 | 163.65 |
| 2002-10-16 | 163.42 |
| 2002-10-17 | 170.69 |
| 2002-10-18 | 170.40 |
| 2002-10-21 | 175.57 |
| 2002-10-22 | 177.22 |
| 2002-10-23 | 183.49 |
| 2002-10-24 | 184.16 |
| 2002-10-25 | 182.89 |
| 2002-10-28 | 181.50 |
| 2002-10-29 | 177.84 |
| 2002-10-30 | 180.30 |
| 2002-10-31 | 182.06 |
| 2002-11-01 | 184.77 |
| 2002-11-04 | 190.75 |
| 2002-11-05 | 183.09 |
| 2002-11-06 | 187.42 |
| 2002-11-07 | 185.26 |
| 2002-11-08 | 199.68 |
| 2002-11-11 | 193.23 |
| 2002-11-12 | 190.96 |
| 2002-11-13 | 185.14 |
| 2002-11-14 | 190.87 |
| 2002-11-15 | 191.41 |
| 2002-11-18 | 189.83 |
| 2002-11-19 | 187.13 |
| 2002-11-20 | 189.95 |
| 2002-11-21 | 195.85 |
| 2002-11-22 | 191.49 |
| 2002-11-25 | 197.37 |
| 2002-11-26 | 199.44 |
| 2002-11-27 | 203.60 |
| 2002-11-28 | . |
| 2002-11-29 | 207.82 |
| 2002-12-02 | 209.72 |
| 2002-12-03 | 205.71 |
| 2002-12-04 | 204.68 |
| 2002-12-05 | 200.11 |
| 2002-12-06 | 185.59 |
| 2002-12-09 | 186.18 |
| 2002-12-10 | 195.25 |
| 2002-12-11 | 200.61 |
| 2002-12-12 | 202.81 |
| 2002-12-13 | 197.83 |
| 2002-12-16 | 194.24 |
| 2002-12-17 | 196.10 |
| 2002-12-18 | 189.60 |
| 2002-12-19 | 188.56 |
| 2002-12-20 | 184.40 |
| 2002-12-23 | 186.28 |
| 2002-12-24 | 187.20 |
| 2002-12-25 | . |
| 2002-12-26 | 186.77 |
| 2002-12-27 | 181.95 |
| 2002-12-30 | 179.43 |
| 2002-12-31 | 179.94 |
| 2003-01-01 | . |
| 2003-01-02 | 183.86 |
| 2003-01-03 | 184.88 |
| 2003-01-06 | 191.47 |
| 2003-01-07 | 190.23 |
| 2003-01-08 | 189.00 |
| 2003-01-09 | 193.23 |
| 2003-01-10 | 194.77 |
| 2003-01-13 | 194.82 |
| 2003-01-14 | 198.06 |
| 2003-01-15 | 202.21 |
| 2003-01-16 | 198.06 |
| 2003-01-17 | 192.51 |
| 2003-01-20 | . |
| 2003-01-21 | 192.03 |
| 2003-01-22 | 190.51 |
| 2003-01-23 | 193.84 |
| 2003-01-24 | 194.09 |
| 2003-01-27 | 191.57 |
| 2003-01-28 | 192.96 |
| 2003-01-29 | 191.86 |
| 2003-01-30 | 188.79 |
| 2003-01-31 | 193.64 |
| 2003-02-03 | 193.12 |
| 2003-02-04 | 191.78 |
| 2003-02-05 | 191.24 |
| 2003-02-06 | 191.06 |
| 2003-02-07 | 189.58 |
| 2003-02-10 | 187.87 |
| 2003-02-11 | 186.84 |
| 2003-02-12 | 186.20 |
| 2003-02-13 | 189.45 |
| 2003-02-14 | 191.20 |
| 2003-02-17 | . |
| 2003-02-18 | 192.96 |
| 2003-02-19 | 191.80 |
| 2003-02-20 | 192.91 |
| 2003-02-21 | 193.00 |
| 2003-02-24 | 192.94 |
| 2003-02-25 | 192.32 |
| 2003-02-26 | 190.41 |
| 2003-02-27 | 191.44 |
| 2003-02-28 | 193.07 |
| 2003-03-03 | 189.36 |
| 2003-03-04 | 191.76 |
| 2003-03-05 | 192.64 |
| 2003-03-06 | 190.18 |
| 2003-03-07 | 187.45 |
| 2003-03-10 | 187.03 |
| 2003-03-11 | 181.88 |
| 2003-03-12 | 178.64 |
| 2003-03-13 | 183.17 |
| 2003-03-14 | 190.03 |
| 2003-03-17 | 197.14 |
| 2003-03-18 | 200.66 |
| 2003-03-19 | 199.26 |
| 2003-03-20 | 200.13 |
| 2003-03-21 | 197.42 |
| 2003-03-24 | 192.46 |
| 2003-03-25 | 194.28 |
| 2003-03-26 | 194.68 |
| 2003-03-27 | 195.04 |
| 2003-03-28 | 196.81 |
| 2003-03-31 | 194.53 |
| 2003-04-01 | 195.06 |
| 2003-04-02 | 200.53 |
| 2003-04-03 | 202.59 |
| 2003-04-04 | 203.22 |
| 2003-04-07 | 200.46 |
| 2003-04-08 | 201.74 |
| 2003-04-09 | 199.04 |
| 2003-04-10 | 198.76 |
| 2003-04-11 | 199.63 |
| 2003-04-14 | 201.13 |
| 2003-04-15 | 201.20 |
| 2003-04-16 | 203.88 |
| 2003-04-17 | 202.72 |
| 2003-04-18 | . |
| 2003-04-21 | 204.72 |
| 2003-04-22 | 208.78 |
| 2003-04-23 | 209.79 |
| 2003-04-24 | 204.03 |
| 2003-04-25 | 199.45 |
| 2003-04-28 | 205.09 |
| 2003-04-29 | 207.57 |
| 2003-04-30 | 210.89 |
| 2003-05-01 | 214.99 |
| 2003-05-02 | 218.39 |
| 2003-05-05 | 218.33 |
| 2003-05-06 | 219.86 |
| 2003-05-07 | 220.17 |
| 2003-05-08 | 221.69 |
| 2003-05-09 | 224.29 |
| 2003-05-12 | 227.78 |
| 2003-05-13 | 225.12 |
| 2003-05-14 | 230.74 |
| 2003-05-15 | 232.95 |
| 2003-05-16 | 231.71 |
| 2003-05-19 | 232.94 |
| 2003-05-20 | 226.85 |
| 2003-05-21 | 227.27 |
| 2003-05-22 | 227.24 |
| 2003-05-23 | 231.23 |
| 2003-05-26 | . |
| 2003-05-27 | 231.26 |
| 2003-05-28 | 232.29 |
| 2003-05-29 | 234.37 |
| 2003-05-30 | 241.04 |
| 2003-06-02 | 249.20 |
| 2003-06-03 | 244.67 |
| 2003-06-04 | 261.58 |
| 2003-06-05 | 268.02 |
| 2003-06-06 | 264.09 |
| 2003-06-09 | 255.50 |
| 2003-06-10 | 256.10 |
| 2003-06-11 | 260.08 |
| 2003-06-12 | 259.90 |
| 2003-06-13 | 258.63 |
| 2003-06-16 | 262.63 |
| 2003-06-17 | 262.01 |
| 2003-06-18 | 269.77 |
| 2003-06-19 | 265.76 |
| 2003-06-20 | 265.59 |
| 2003-06-23 | 257.62 |
| 2003-06-24 | 256.10 |
| 2003-06-25 | 256.87 |
| 2003-06-26 | 259.16 |
| 2003-06-27 | 261.07 |
| 2003-06-30 | 254.31 |
| 2003-07-01 | 256.12 |
| 2003-07-02 | 261.77 |
| 2003-07-03 | 264.64 |
| 2003-07-04 | . |
| 2003-07-07 | 266.95 |
| 2003-07-08 | 270.37 |
| 2003-07-09 | 268.95 |
| 2003-07-10 | 263.12 |
| 2003-07-11 | 261.90 |
| 2003-07-14 | 265.60 |
| 2003-07-15 | 258.69 |
| 2003-07-16 | 254.60 |
| 2003-07-17 | 248.48 |
| 2003-07-18 | 243.88 |
| 2003-07-21 | 243.07 |
| 2003-07-22 | 243.44 |
| 2003-07-23 | 249.57 |
| 2003-07-24 | 254.49 |
| 2003-07-25 | 260.11 |
| 2003-07-28 | 255.53 |
| 2003-07-29 | 251.05 |
| 2003-07-30 | 247.59 |
| 2003-07-31 | 253.24 |
| 2003-08-01 | 268.62 |
| 2003-08-04 | 266.98 |
| 2003-08-05 | 260.73 |
| 2003-08-06 | 257.23 |
| 2003-08-07 | 259.17 |
| 2003-08-08 | 255.09 |
| 2003-08-11 | 256.67 |
| 2003-08-12 | 260.62 |
| 2003-08-13 | 266.62 |
| 2003-08-14 | 264.41 |
| 2003-08-15 | 268.98 |
| 2003-08-18 | 275.82 |
| 2003-08-19 | 277.35 |
| 2003-08-20 | 275.64 |
| 2003-08-21 | 281.43 |
| 2003-08-22 | 274.63 |
| 2003-08-25 | 273.24 |
| 2003-08-26 | 276.63 |
| 2003-08-27 | 275.70 |
| 2003-08-28 | 281.43 |
| 2003-08-29 | 283.66 |
| 2003-09-01 | . |
| 2003-09-02 | 279.94 |
| 2003-09-03 | 285.92 |
| 2003-09-04 | 288.82 |
| 2003-09-05 | 287.66 |
| 2003-09-08 | 288.61 |
| 2003-09-09 | 315.52 |
| 2003-09-10 | 304.19 |
| 2003-09-11 | 306.78 |
| 2003-09-12 | 301.64 |
| 2003-09-15 | 300.41 |
| 2003-09-16 | 303.84 |
| 2003-09-17 | 305.80 |
| 2003-09-18 | 311.54 |
| 2003-09-19 | 310.65 |
| 2003-09-22 | 314.23 |
| 2003-09-23 | 318.78 |
| 2003-09-24 | 313.04 |
| 2003-09-25 | 319.86 |
| 2003-09-26 | 324.11 |
| 2003-09-29 | 327.36 |
| 2003-09-30 | 325.78 |
| 2003-10-01 | 326.35 |
| 2003-10-02 | 332.73 |
| 2003-10-03 | 344.48 |
| 2003-10-06 | 352.21 |
| 2003-10-07 | 354.27 |
| 2003-10-08 | 354.66 |
| 2003-10-09 | 352.28 |
| 2003-10-10 | 352.42 |
| 2003-10-13 | 352.88 |
| 2003-10-14 | 359.34 |
| 2003-10-15 | 352.59 |
| 2003-10-16 | 359.62 |
| 2003-10-17 | 354.79 |
| 2003-10-20 | 355.09 |
| 2003-10-21 | 361.37 |
| 2003-10-22 | 355.62 |
| 2003-10-23 | 347.07 |
| 2003-10-24 | 345.47 |
| 2003-10-27 | 347.86 |
| 2003-10-28 | 348.65 |
| 2003-10-29 | 352.50 |
| 2003-10-30 | 351.59 |
| 2003-10-31 | 352.53 |
| 2003-11-03 | 355.18 |
| 2003-11-04 | 356.86 |
| 2003-11-05 | 357.03 |
| 2003-11-06 | 358.70 |
| 2003-11-07 | 354.77 |
| 2003-11-10 | 354.97 |
| 2003-11-11 | 354.46 |
| 2003-11-12 | 359.21 |
| 2003-11-13 | 355.28 |
| 2003-11-14 | 349.46 |
| 2003-11-17 | 347.15 |
| 2003-11-18 | 343.94 |
| 2003-11-19 | 349.43 |
| 2003-11-20 | 348.45 |
| 2003-11-21 | 346.98 |
| 2003-11-24 | 356.16 |
| 2003-11-25 | 354.62 |
| 2003-11-26 | 358.55 |
| 2003-11-27 | . |
| 2003-11-28 | 361.56 |
| 2003-12-01 | 368.85 |
| 2003-12-02 | 367.19 |
| 2003-12-03 | 362.48 |
| 2003-12-04 | 362.94 |
| 2003-12-05 | 357.96 |
| 2003-12-08 | 360.98 |
| 2003-12-09 | 350.69 |
| 2003-12-10 | 352.12 |
| 2003-12-11 | 355.37 |
| 2003-12-12 | 357.05 |
| 2003-12-15 | 354.43 |
| 2003-12-16 | 350.17 |
| 2003-12-17 | 354.27 |
| 2003-12-18 | 359.25 |
| 2003-12-19 | 357.71 |
| 2003-12-22 | 362.93 |
| 2003-12-23 | 454.03 |
| 2003-12-24 | 448.20 |
| 2003-12-25 | . |
| 2003-12-26 | 451.15 |
| 2003-12-29 | 446.34 |
| 2003-12-30 | 447.13 |
| 2003-12-31 | 452.29 |
| 2004-01-01 | . |
| 2004-01-02 | 459.11 |
| 2004-01-05 | 478.19 |
| 2004-01-06 | 481.03 |
| 2004-01-07 | 480.57 |
| 2004-01-08 | 476.63 |
| 2004-01-09 | 500.26 |
| 2004-01-12 | 504.73 |
| 2004-01-13 | 502.92 |
| 2004-01-14 | 508.78 |
| 2004-01-15 | 520.76 |
| 2004-01-16 | 530.46 |
| 2004-01-19 | . |
| 2004-01-20 | 564.24 |
| 2004-01-21 | 546.84 |
| 2004-01-22 | 539.65 |
| 2004-01-23 | 545.32 |
| 2004-01-26 | 569.17 |
| 2004-01-27 | 568.78 |
| 2004-01-28 | 545.22 |
| 2004-01-29 | 544.41 |
| 2004-01-30 | 549.78 |
| 2004-02-02 | 540.65 |
| 2004-02-03 | 547.03 |
| 2004-02-04 | 545.20 |
| 2004-02-05 | 557.23 |
| 2004-02-06 | 569.28 |
| 2004-02-09 | 573.45 |
| 2004-02-10 | 575.75 |
| 2004-02-11 | 580.83 |
| 2004-02-12 | 590.69 |
| 2004-02-13 | 590.89 |
| 2004-02-16 | . |
| 2004-02-17 | 590.48 |
| 2004-02-18 | 588.92 |
| 2004-02-19 | 577.62 |
| 2004-02-20 | 562.88 |
| 2004-02-23 | 551.65 |
| 2004-02-24 | 558.07 |
| 2004-02-25 | 575.22 |
| 2004-02-26 | 589.25 |
| 2004-02-27 | 598.09 |
| 2004-03-01 | 607.83 |
| 2004-03-02 | 597.34 |
| 2004-03-03 | 591.87 |
| 2004-03-04 | 603.66 |
| 2004-03-05 | 612.02 |
| 2004-03-08 | 593.49 |
| 2004-03-09 | 589.79 |
| 2004-03-10 | 578.10 |
| 2004-03-11 | 572.48 |
| 2004-03-12 | 584.59 |
| 2004-03-15 | 571.62 |
| 2004-03-16 | 575.43 |
| 2004-03-17 | 580.32 |
| 2004-03-18 | 581.61 |
| 2004-03-19 | 586.30 |
| 2004-03-22 | 561.60 |
| 2004-03-23 | 545.81 |
| 2004-03-24 | 541.24 |
| 2004-03-25 | 559.49 |
| 2004-03-26 | 563.16 |
| 2004-03-29 | 583.56 |
| 2004-03-30 | 595.01 |
| 2004-03-31 | 580.01 |
| 2004-04-01 | 591.40 |
| 2004-04-02 | 626.15 |
| 2004-04-05 | 642.05 |
| 2004-04-06 | 653.98 |
| 2004-04-07 | 639.88 |
| 2004-04-08 | 629.31 |
| 2004-04-09 | . |
| 2004-04-12 | 644.23 |
| 2004-04-13 | 623.49 |
| 2004-04-14 | 611.75 |
| 2004-04-15 | 609.90 |
| 2004-04-16 | 601.96 |
| 2004-04-19 | 614.35 |
| 2004-04-20 | 593.13 |
| 2004-04-21 | 604.62 |
| 2004-04-22 | 615.00 |
| 2004-04-23 | 606.21 |
| 2004-04-26 | 607.49 |
| 2004-04-27 | 584.37 |
| 2004-04-28 | 556.76 |
| 2004-04-29 | 553.88 |
| 2004-04-30 | 533.43 |
| 2004-05-03 | 541.53 |
| 2004-05-04 | 556.97 |
| 2004-05-05 | 560.33 |
| 2004-05-06 | 548.36 |
| 2004-05-07 | 545.57 |
| 2004-05-10 | 533.83 |
| 2004-05-11 | 546.76 |
| 2004-05-12 | 551.10 |
| 2004-05-13 | 551.84 |
| 2004-05-14 | 548.58 |
| 2004-05-17 | 552.74 |
| 2004-05-18 | 576.56 |
| 2004-05-19 | 597.83 |
| 2004-05-20 | 597.91 |
| 2004-05-21 | 618.66 |
| 2004-05-24 | 620.61 |
| 2004-05-25 | 644.43 |
| 2004-05-26 | 642.22 |
| 2004-05-27 | 651.38 |
| 2004-05-28 | 665.69 |
| 2004-05-31 | . |
| 2004-06-01 | 676.99 |
| 2004-06-02 | 662.46 |
| 2004-06-03 | 636.00 |
| 2004-06-04 | 653.09 |
| 2004-06-07 | 643.82 |
| 2004-06-08 | 645.95 |
| 2004-06-09 | 635.04 |
| 2004-06-10 | 645.29 |
| 2004-06-11 | . |
| 2004-06-14 | 626.19 |
| 2004-06-15 | 643.01 |
| 2004-06-16 | 647.44 |
| 2004-06-17 | 656.67 |
| 2004-06-18 | 669.44 |
| 2004-06-21 | 653.27 |
| 2004-06-22 | 656.85 |
| 2004-06-23 | 675.23 |
| 2004-06-24 | 687.63 |
| 2004-06-25 | 682.23 |
| 2004-06-28 | 690.44 |
| 2004-06-29 | 679.17 |
| 2004-06-30 | 749.99 |
| 2004-07-01 | 754.77 |
| 2004-07-02 | 767.13 |
| 2004-07-05 | . |
| 2004-07-06 | 740.00 |
| 2004-07-07 | 735.90 |
| 2004-07-08 | 734.27 |
| 2004-07-09 | 724.56 |
| 2004-07-12 | 717.32 |
| 2004-07-13 | 723.95 |
| 2004-07-14 | 719.90 |
| 2004-07-15 | 686.53 |
| 2004-07-16 | 705.47 |
| 2004-07-19 | 698.15 |
| 2004-07-20 | 684.48 |
| 2004-07-21 | 680.46 |
| 2004-07-22 | 681.80 |
| 2004-07-23 | 677.19 |
| 2004-07-26 | 648.62 |
| 2004-07-27 | 675.23 |
| 2004-07-28 | 686.41 |
| 2004-07-29 | 681.88 |
| 2004-07-30 | 685.92 |
| 2004-08-02 | 684.12 |
| 2004-08-03 | 673.05 |
| 2004-08-04 | 668.64 |
| 2004-08-05 | 634.73 |
| 2004-08-06 | 614.45 |
| 2004-08-09 | 627.52 |
| 2004-08-10 | 642.90 |
| 2004-08-11 | 617.92 |
| 2004-08-12 | 604.59 |
| 2004-08-13 | 606.49 |
| 2004-08-16 | 632.93 |
| 2004-08-17 | 640.57 |
| 2004-08-18 | 655.45 |
| 2004-08-19 | 654.56 |
| 2004-08-20 | 679.17 |
| 2004-08-23 | 687.32 |
| 2004-08-24 | 676.64 |
| 2004-08-25 | 689.00 |
| 2004-08-26 | 675.04 |
| 2004-08-27 | 683.11 |
| 2004-08-30 | 672.54 |
| 2004-08-31 | 660.29 |
| 2004-09-01 | 656.46 |
| 2004-09-02 | 679.37 |
| 2004-09-03 | 671.20 |
| 2004-09-06 | . |
| 2004-09-07 | 701.65 |
| 2004-09-08 | 696.67 |
| 2004-09-09 | 711.06 |
| 2004-09-10 | 724.37 |
| 2004-09-13 | 726.39 |
| 2004-09-14 | 726.72 |
| 2004-09-15 | 729.06 |
| 2004-09-16 | 755.61 |
| 2004-09-17 | 750.33 |
| 2004-09-20 | 760.55 |
| 2004-09-21 | 777.72 |
| 2004-09-22 | 757.26 |
| 2004-09-23 | 767.81 |
| 2004-09-24 | 767.70 |
| 2004-09-27 | 767.62 |
| 2004-09-28 | 783.93 |
| 2004-09-29 | 784.36 |
| 2004-09-30 | 781.96 |
| 2004-10-01 | 765.70 |
| 2004-10-04 | 788.01 |
| 2004-10-05 | 777.82 |
| 2004-10-06 | 782.00 |
| 2004-10-07 | 788.78 |
| 2004-10-08 | 774.28 |
| 2004-10-11 | 771.78 |
| 2004-10-12 | 778.44 |
| 2004-10-13 | 779.17 |
| 2004-10-14 | 800.51 |
| 2004-10-15 | 814.28 |
| 2004-10-18 | 843.78 |
| 2004-10-19 | 823.46 |
| 2004-10-20 | 855.93 |
| 2004-10-21 | 867.06 |
| 2004-10-22 | 839.21 |
| 2004-10-25 | 828.72 |
| 2004-10-26 | 845.42 |
| 2004-10-27 | 879.30 |
| 2004-10-28 | 867.99 |
| 2004-10-29 | 869.32 |
| 2004-11-01 | 910.04 |
| 2004-11-02 | 917.38 |
| 2004-11-03 | 846.46 |
| 2004-11-04 | 876.74 |
| 2004-11-05 | 791.43 |
| 2004-11-08 | 798.40 |
| 2004-11-09 | 813.35 |
| 2004-11-10 | 822.52 |
| 2004-11-11 | 843.22 |
| 2004-11-12 | 835.29 |
| 2004-11-15 | 830.97 |
| 2004-11-16 | 831.08 |
| 2004-11-17 | 870.26 |
| 2004-11-18 | 852.06 |
| 2004-11-19 | 847.78 |
| 2004-11-22 | 867.02 |
| 2004-11-23 | 869.79 |
| 2004-11-24 | 877.61 |
| 2004-11-25 | . |
| 2004-11-26 | 878.79 |
| 2004-11-29 | 869.79 |
| 2004-11-30 | 876.94 |
| 2004-12-01 | 884.68 |
| 2004-12-02 | 914.75 |
| 2004-12-03 | 900.58 |
| 2004-12-06 | 888.76 |
| 2004-12-07 | 881.73 |
| 2004-12-08 | 894.59 |
| 2004-12-09 | 882.03 |
| 2004-12-10 | 872.64 |
| 2004-12-13 | 889.97 |
| 2004-12-14 | 846.79 |
| 2004-12-15 | 829.16 |
| 2004-12-16 | 834.45 |
| 2004-12-17 | 848.64 |
| 2004-12-20 | 859.50 |
| 2004-12-21 | 861.55 |
| 2004-12-22 | 836.51 |
| 2004-12-23 | 836.35 |
| 2004-12-24 | . |
| 2004-12-27 | 852.63 |
| 2004-12-28 | 852.38 |
| 2004-12-29 | 836.44 |
| 2004-12-30 | 837.72 |
| 2004-12-31 | 836.62 |
| 2005-01-03 | 827.47 |
| 2005-01-04 | 783.19 |
| 2005-01-05 | 787.21 |
| 2005-01-06 | 766.21 |
| 2005-01-07 | 759.29 |
| 2005-01-10 | 753.44 |
| 2005-01-11 | 756.51 |
| 2005-01-12 | 802.91 |
| 2005-01-13 | 770.19 |
| 2005-01-14 | 775.58 |
| 2005-01-17 | . |
| 2005-01-18 | 786.23 |
| 2005-01-19 | 770.70 |
| 2005-01-20 | 749.13 |
| 2005-01-21 | 728.41 |
| 2005-01-24 | 700.21 |
| 2005-01-25 | 717.25 |
| 2005-01-26 | 747.09 |
| 2005-01-27 | 718.22 |
#2005-01-28| 721.40
#2005-01-31| 733.88
#2005-02-01| 763.18
#2005-02-02| 769.85
#2005-02-03| 754.76
#2005-02-04| 778.38
#2005-02-07| 760.71
#2005-02-08| 768.23
#2005-02-09| 772.51
#2005-02-10| 754.84
#2005-02-11| 766.51
#2005-02-14| 775.80
#2005-02-15| 780.66
#2005-02-16| 776.72
#2005-02-17| 768.98
#2005-02-18| 758.55
#2005-02-21| .
#2005-02-22| 730.85
#2005-02-23| 716.77
#2005-02-24| 713.16
#2005-02-25| 685.72
#2005-02-28| 692.24
#2005-03-01| 705.36
#2005-03-02| 709.99
#2005-03-03| 697.81
#2005-03-04| 702.19
#2005-03-07| 657.46
#2005-03-08| 677.55
#2005-03-09| 675.43
#2005-03-10| 658.78
#2005-03-11| 645.84
#2005-03-14| 689.85
#2005-03-15| 695.32
#2005-03-16| 789.21
#2005-03-17| 807.80
#2005-03-18| 817.72
#2005-03-21| 811.79
#2005-03-22| 783.22
#2005-03-23| 769.28
#2005-03-24| 751.74
#2005-03-25| .
#2005-03-28| 747.89
#2005-03-29| 740.56
#2005-03-30| 772.81
#2005-03-31| 768.08
#2005-04-01| 757.35
#2005-04-04| 755.29
#2005-04-05| 751.44
#2005-04-06| 736.99
#2005-04-07| 754.05
#2005-04-08| 767.88
#2005-04-11| 757.11
#2005-04-12| 747.94
#2005-04-13| 736.64
#2005-04-14| 712.74
#2005-04-15| 698.26
#2005-04-18| 687.41
#2005-04-19| 693.27
#2005-04-20| 684.84
#2005-04-21| 679.44
#2005-04-22| 664.20
#2005-04-25| 688.97
#2005-04-26| 664.09
#2005-04-27| 660.01
#2005-04-28| 647.62
#2005-04-29| 653.63
#2005-05-02| 660.88
#2005-05-03| 646.30
#2005-05-04| 654.32
#2005-05-05| 681.00
#2005-05-06| 677.27
#2005-05-09| 694.98
#2005-05-10| 700.21
#2005-05-11| 700.33
#2005-05-12| 688.28
#2005-05-13| 699.09
#2005-05-16| 693.74
#2005-05-17| 712.78
#2005-05-18| 737.87
#2005-05-19| 755.04
#2005-05-20| 752.90
#2005-05-23| 757.07
#2005-05-24| 787.75
#2005-05-25| 768.17
#2005-05-26| 774.25
#2005-05-27| 776.07
#2005-05-30| .
#2005-05-31| 804.85
#2005-06-01| 815.78
#2005-06-02| 809.20
#2005-06-03| 786.89
#2005-06-06| 779.10
#2005-06-07| 760.49
#2005-06-08| 766.29
#2005-06-09| 733.21
#2005-06-10| 720.19
#2005-06-13| 723.29
#2005-06-14| 717.00
#2005-06-15| 718.94
#2005-06-16| 730.29
#2005-06-17| 733.34
#2005-06-20| 739.59
#2005-06-21| 734.96
#2005-06-22| 771.48
#2005-06-23| 762.39
#2005-06-24| 756.84
#2005-06-27| 744.06
#2005-06-28| 752.71
#2005-06-29| 746.51
#2005-06-30| 729.69
#2005-07-01| 720.28
#2005-07-04| .
#2005-07-05| 728.49
#2005-07-06| 721.38
#2005-07-07| 722.05
#2005-07-08| 722.45
#2005-07-11| 715.74
#2005-07-12| 717.43
#2005-07-13| 704.41
#2005-07-14| 723.20
#2005-07-15| 721.54
#2005-07-18| 708.12
#2005-07-19| 712.56
#2005-07-20| 719.95
#2005-07-21| 704.92
#2005-07-22| 710.67
#2005-07-25| 680.75
#2005-07-26| 698.45
#2005-07-27| 699.63
#2005-07-28| 706.04
#2005-07-29| 702.20
#2005-08-01| 709.72
#2005-08-02| 720.35
#2005-08-03| 709.69
#2005-08-04| 701.53
#2005-08-05| 690.46
#2005-08-08| 692.63
#2005-08-09| 695.80
#2005-08-10| 693.53
#2005-08-11| 698.12
#2005-08-12| 700.59
#2005-08-15| 703.15
#2005-08-16| 699.25
#2005-08-17| 708.19
#2005-08-18| 704.22
#2005-08-19| 727.98
#2005-08-22| 764.27
#2005-08-23| 762.35
#2005-08-24| 753.95
#2005-08-25| 778.65
#2005-08-26| 771.08
#2005-08-29| 772.18
#2005-08-30| 766.08
#2005-08-31| 780.36
#2005-09-01| 796.03
#2005-09-02| 788.89
#2005-09-05| .
#2005-09-06| 785.76
#2005-09-07| 795.56
#2005-09-08| 787.90
#2005-09-09| 811.06
#2005-09-12| 792.48
#2005-09-13| 812.81
#2005-09-14| 803.32
#2005-09-15| 784.44
#2005-09-16| 791.99
#2005-09-19| 781.81
#2005-09-20| 762.55
#2005-09-21| 776.35
#2005-09-22| 777.86
#2005-09-23| 790.47
#2005-09-26| 781.10
#2005-09-27| 779.90
#2005-09-28| 781.11
#2005-09-29| 722.65
#2005-09-30| 719.24
#2005-10-03| 719.20
#2005-10-04| 700.44
#2005-10-05| 707.00
#2005-10-06| 702.03
#2005-10-07| 686.94
#2005-10-10| 686.94
#2005-10-11| 672.29
#2005-10-12| 678.04
#2005-10-13| 688.89
#2005-10-14| 676.27
#2005-10-17| 691.79
#2005-10-18| 683.67
#2005-10-19| 690.24
#2005-10-20| 686.46
#2005-10-21| 666.87
#2005-10-24| 642.96
#2005-10-25| 625.39
#2005-10-26| 638.56
#2005-10-27| 670.86
#2005-10-28| 663.76
#2005-10-31| 661.64
#2005-11-01| 651.44
#2005-11-02| 659.54
#2005-11-03| 661.15
#2005-11-04| 682.96
#2005-11-07| 693.77
#2005-11-08| 680.53
#2005-11-09| 660.62
#2005-11-10| 696.31
#2005-11-11| 705.22
#2005-11-14| 712.11
#2005-11-15| 708.41
#2005-11-16| 690.65
#2005-11-17| 708.19
#2005-11-18| 703.61
#2005-11-21| 715.65
#2005-11-22| 711.44
#2005-11-23| 708.65
#2005-11-24| .
#2005-11-25| 701.56
#2005-11-28| 703.30
#2005-11-29| 694.02
#2005-11-30| 660.04
#2005-12-01| 692.73
#2005-12-02| 687.57
#2005-12-05| 679.99
#2005-12-06| 677.98
#2005-12-07| 672.97
#2005-12-08| 665.71
#2005-12-09| 690.40
#2005-12-12| 698.23
#2005-12-13| 696.76
#2005-12-14| 697.27
#2005-12-15| 694.45
#2005-12-16| 676.32
#2005-12-19| 684.16
#2005-12-20| 672.29
#2005-12-21| 668.85
#2005-12-22| 719.97
#2005-12-23| 714.64
#2005-12-26| .
#2005-12-27| 710.84
#2005-12-28| 719.86
#2005-12-29| 720.94
#2005-12-30| 709.02
#2006-01-02| .
#2006-01-03| 722.00
#2006-01-04| 733.36
#2006-01-05| 744.57
#2006-01-06| 770.96
#2006-01-09| 781.98
#2006-01-10| 771.47
#2006-01-11| 765.58
#2006-01-12| 751.63
#2006-01-13| 742.82
#2006-01-16| .
#2006-01-17| 729.68
#2006-01-18| 730.82
#2006-01-19| 742.43
#2006-01-20| 722.37
#2006-01-23| 701.28
#2006-01-24| 704.43
#2006-01-25| 706.40
#2006-01-26| 711.67
#2006-01-27| 714.86
#2006-01-30| 724.73
#2006-01-31| 727.47
#2006-02-01| 777.85
#2006-02-02| 770.39
#2006-02-03| 761.91
#2006-02-06| 759.65
#2006-02-07| 745.56
#2006-02-08| 740.00
#2006-02-09| 752.06
#2006-02-10| 752.10
#2006-02-13| 739.80
#2006-02-14| 741.51
#2006-02-15| 744.51
#2006-02-16| 749.91
#2006-02-17| 765.03
#2006-02-20| .
#2006-02-21| 775.61
#2006-02-22| 769.45
#2006-02-23| 738.58
#2006-02-24| 771.27
#2006-02-27| 756.69
#2006-02-28| 747.22
#2006-03-01| 750.93
#2006-03-02| 762.02
#2006-03-03| 757.07
#2006-03-06| 846.15
#2006-03-07| 839.41
#2006-03-08| 817.13
#2006-03-09| 815.57
#2006-03-10| 814.01
#2006-03-13| 815.68
#2006-03-14| 839.27
#2006-03-15| 881.08
#2006-03-16| 861.49
#2006-03-17| 865.45
#2006-03-20| 859.84
#2006-03-21| 862.39
#2006-03-22| 838.74
#2006-03-23| 844.61
#2006-03-24| 842.40
#2006-03-27| 838.82
#2006-03-28| 829.60
#2006-03-29| 837.73
#2006-03-30| 844.84
#2006-03-31| 839.87
#2006-04-03| 847.64
#2006-04-04| 854.71
#2006-04-05| 854.39
#2006-04-06| 845.91
#2006-04-07| 810.00
#2006-04-10| 798.37
#2006-04-11| 785.64
#2006-04-12| 777.01
#2006-04-13| 784.77
#2006-04-14| .
#2006-04-17| 775.14
#2006-04-18| 792.26
#2006-04-19| 794.77
#2006-04-20| 788.09
#2006-04-21| 790.80
#2006-04-24| 788.80
#2006-04-25| 811.78
#2006-04-26| 801.33
#2006-04-27| 811.90
#2006-04-28| 798.83
#2006-05-01| 773.78
#2006-05-02| 788.48
#2006-05-03| 790.43
#2006-05-04| 791.32
#2006-05-05| 789.19
#2006-05-08| 790.02
#2006-05-09| 796.94
#2006-05-10| 775.39
#2006-05-11| 770.32
#2006-05-12| 775.69
#2006-05-15| 747.00
#2006-05-16| 747.61
#2006-05-17| 742.26
#2006-05-18| 726.36
#2006-05-19| 707.42
#2006-05-22| 711.52
#2006-05-23| 700.40
#2006-05-24| 684.60
#2006-05-25| 695.50
#2006-05-26| 692.75
#2006-05-29| .
#2006-05-30| 697.16
#2006-05-31| 693.82
#2006-06-01| 701.37
#2006-06-02| 717.04
#2006-06-05| 693.19
#2006-06-06| 684.38
#2006-06-07| 687.32
#2006-06-08| 682.08
#2006-06-09| 686.35
#2006-06-12| 671.04
#2006-06-13| 660.18
#2006-06-14| 661.54
#2006-06-15| 676.02
#2006-06-16| 672.09
#2006-06-19| 657.91
#2006-06-20| 660.37
#2006-06-21| 670.90
#2006-06-22| 679.43
#2006-06-23| 687.43
#2006-06-26| 696.71
#2006-06-27| 683.35
#2006-06-28| 681.99
#2006-06-29| 688.71
#2006-06-30| 722.14
#2006-07-03| 722.53
#2006-07-04| .
#2006-07-05| 718.82
#2006-07-06| 718.82
#2006-07-07| 724.23
#2006-07-10| 705.00
#2006-07-11| 702.23
#2006-07-12| 693.88
#2006-07-13| 676.82
#2006-07-14| 666.34
#2006-07-17| 660.70
#2006-07-18| 675.75
#2006-07-19| 674.28
#2006-07-20| 670.24
#2006-07-21| 651.88
#2006-07-24| 674.20
#2006-07-25| 680.57
#2006-07-26| 681.45
#2006-07-27| 678.51
#2006-07-28| 679.11
#2006-07-31| 677.72
#2006-08-01| 659.28
#2006-08-02| 673.07
#2006-08-03| 674.83
#2006-08-04| 686.62
#2006-08-07| 691.68
#2006-08-08| 701.64
#2006-08-09| 703.17
#2006-08-10| 747.70
#2006-08-11| 751.02
#2006-08-14| 744.00
#2006-08-15| 755.07
#2006-08-16| 781.44
#2006-08-17| 802.50
#2006-08-18| 800.34
#2006-08-21| 789.59
#2006-08-22| 799.42
#2006-08-23| 796.71
#2006-08-24| 802.26
#2006-08-25| 819.03
#2006-08-28| 823.07
#2006-08-29| 816.96
#2006-08-30| 816.04
#2006-08-31| 816.58
#2006-09-01| 814.74
#2006-09-04| .
#2006-09-05| 816.92
#2006-09-06| 800.53
#2006-09-07| 788.84
#2006-09-08| 800.40
#2006-09-11| 798.88
#2006-09-12| 820.37
#2006-09-13| 823.37
#2006-09-14| 833.39
#2006-09-15| 833.32
#2006-09-18| 833.82
#2006-09-19| 841.93
#2006-09-20| 866.16
#2006-09-21| 852.51
#2006-09-22| 851.43
#2006-09-25| 859.75
#2006-09-26| 855.75
#2006-09-27| 849.50
#2006-09-28| 850.53
#2006-09-29| 978.77
#2006-10-02| 961.59
#2006-10-03| 972.97
#2006-10-04|1017.87
#2006-10-05|1030.69
#2006-10-06|1021.87
#2006-10-09|1026.38
#2006-10-10|1052.86
#2006-10-11|1046.97
#2006-10-12|1044.62
#2006-10-13|1067.34
#2006-10-16|1040.95
#2006-10-17|1050.66
#2006-10-18|1035.09
#2006-10-19|1035.87
#2006-10-20|1040.06
#2006-10-23|1064.61
#2006-10-24|1089.12
#2006-10-25|1089.81
#2006-10-26|1096.52
#2006-10-27|1085.48
#2006-10-30|1102.67
#2006-10-31|1096.27
#2006-11-01|1087.13
#2006-11-02|1080.40
#2006-11-03|1083.55
#2006-11-06|1114.96
#2006-11-07|1135.38
#2006-11-08|1148.98
#2006-11-09|1146.65
#2006-11-10|1145.64
#2006-11-13|1178.36
#2006-11-14|1174.85
#2006-11-15|1171.75
#2006-11-16|1216.59
#2006-11-17|1214.35
#2006-11-20|1240.16
#2006-11-21|1246.53
#2006-11-22|1256.36
#2006-11-23| .
#2006-11-24|1274.46
#2006-11-27|1229.01
#2006-11-28|1217.45
#2006-11-29|1215.93
#2006-11-30|1251.93
#2006-12-01|1229.43
#2006-12-04|1228.22
#2006-12-05|1231.25
#2006-12-06|1229.49
#2006-12-07|1181.76
#2006-12-08|1174.14
#2006-12-11|1170.20
#2006-12-12|1148.82
#2006-12-13|1169.56
#2006-12-14|1223.80
#2006-12-15|1217.35
#2006-12-18|1234.94
#2006-12-19|1202.97
#2006-12-20|1231.11
#2006-12-21|1218.28
#2006-12-22|1190.32
#2006-12-25| .
#2006-12-26|1187.70
#2006-12-27|1185.27
#2006-12-28|1190.15
#2006-12-29|1179.46
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1176.79
#2007-01-04|1253.89
#2007-01-05|1260.49
#2007-01-08|1270.53
#2007-01-09|1187.44
#2007-01-10|1221.80
#2007-01-11|1211.63
#2007-01-12|1207.49
#2007-01-15| .
#2007-01-16|1173.59
#2007-01-17|1174.98
#2007-01-18|1126.72
#2007-01-19|1146.54
#2007-01-22|1132.12
#2007-01-23|1169.56
#2007-01-24|1172.17
#2007-01-25|1174.58
#2007-01-26|1156.48
#2007-01-29|1148.44
#2007-01-30|1149.11
#2007-01-31|1178.06
#2007-02-01|1188.16
#2007-02-02|1224.79
#2007-02-05|1255.86
#2007-02-06|1260.51
#2007-02-07|1252.70
#2007-02-08|1265.47
#2007-02-09|1238.84
#2007-02-12|1241.09
#2007-02-13|1243.11
#2007-02-14|1271.27
#2007-02-15|1260.64
#2007-02-16|1286.32
#2007-02-19| .
#2007-02-20|1314.82
#2007-02-21|1315.18
#2007-02-22|1300.31
#2007-02-23|1297.50
#2007-02-26|1346.64
#2007-02-27|1282.50
#2007-02-28|1289.11
#2007-03-01|1294.70
#2007-03-02|1257.17
#2007-03-05|1242.73
#2007-03-06|1255.62
#2007-03-07|1254.19
#2007-03-08|1265.09
#2007-03-09|1251.76
#2007-03-12|1270.88
#2007-03-13|1242.27
#2007-03-14|1254.69
#2007-03-15|1252.78
#2007-03-16|1250.21
#2007-03-19|1239.50
#2007-03-20|1227.17
#2007-03-21|1257.83
#2007-03-22|1271.19
#2007-03-23|1277.09
#2007-03-26|1290.52
#2007-03-27|1279.24
#2007-03-28|1268.14
#2007-03-29|1262.70
#2007-03-30|1269.84
#2007-04-02|1275.97
#2007-04-03|1306.42
#2007-04-04|1320.16
#2007-04-05|1339.88
#2007-04-06| .
#2007-04-09|1348.44
#2007-04-10|1358.69
#2007-04-11|1342.36
#2007-04-12|1262.47
#2007-04-13|1254.04
#2007-04-16|1260.75
#2007-04-17|1254.25
#2007-04-18|1274.42
#2007-04-19|1259.57
#2007-04-20|1259.30
#2007-04-23|1260.22
#2007-04-24|1252.69
#2007-04-25|1283.47
#2007-04-26|1276.66
#2007-04-27|1279.54
#2007-04-30|1253.61
#2007-05-01|1262.45
#2007-05-02|1275.33
#2007-05-03|1295.42
#2007-05-04|1311.96
#2007-05-07|1325.62
#2007-05-08|1375.34
#2007-05-09|1426.56
#2007-05-10|1410.08
#2007-05-11|1407.64
#2007-05-14|1380.51
#2007-05-15|1384.74
#2007-05-16|1408.16
#2007-05-17|1408.94
#2007-05-18|1408.23
#2007-05-21|1415.76
#2007-05-22|1469.98
#2007-05-23|1447.08
#2007-05-24|1469.44
#2007-05-25|1513.79
#2007-05-28| .
#2007-05-29|1512.18
#2007-05-30|1506.89
#2007-05-31|1522.80
#2007-06-01|1516.81
#2007-06-04|1542.52
#2007-06-05|1544.85
#2007-06-06|1519.15
#2007-06-07|1509.92
#2007-06-08|1522.50
#2007-06-11|1541.39
#2007-06-12|1534.62
#2007-06-13|1559.69
#2007-06-14|1566.10
#2007-06-15|1594.36
#2007-06-18|1595.86
#2007-06-19|1570.55
#2007-06-20|1551.61
#2007-06-21|1573.46
#2007-06-22|1568.49
#2007-06-25|1529.90
#2007-06-26|1516.46
#2007-06-27|1513.33
#2007-06-28|1529.70
#2007-06-29|1787.39
#2007-07-02|1804.86
#2007-07-03|1840.12
#2007-07-04| .
#2007-07-05|1899.80
#2007-07-06|1899.48
#2007-07-09|1890.78
#2007-07-10|1852.59
#2007-07-11|1866.27
#2007-07-12|1904.59
#2007-07-13|1994.36
#2007-07-16|1985.22
#2007-07-17|2012.92
#2007-07-18|2023.44
#2007-07-19|2044.55
#2007-07-20|2026.75
#2007-07-23|2007.29
#2007-07-24|1929.88
#2007-07-25|1954.97
#2007-07-26|1947.45
#2007-07-27|1883.29
#2007-07-30|1910.82
#2007-07-31|1866.08
#2007-08-01|1858.89
#2007-08-02|1930.37
#2007-08-03|1887.54
#2007-08-06|1889.51
#2007-08-07|1902.50
#2007-08-08|1927.95
#2007-08-09|1853.29
#2007-08-10|1794.03
#2007-08-13|1833.54
#2007-08-14|1787.69
#2007-08-15|1721.77
#2007-08-16|1698.80
#2007-08-17|1875.34
#2007-08-20|1987.10
#2007-08-21|2068.24
#2007-08-22|2070.05
#2007-08-23|2047.02
#2007-08-24|2071.78
#2007-08-27|2068.14
#2007-08-28|1981.50
#2007-08-29|2073.70
#2007-08-30|2096.75
#2007-08-31|2163.37
#2007-09-03| .
#2007-09-04|2165.18
#2007-09-05|2123.76
#2007-09-06|2131.66
#2007-09-07|2068.26
#2007-09-10|2094.72
#2007-09-11|2110.30
#2007-09-12|2171.93
#2007-09-13|2184.45
#2007-09-14|2212.59
#2007-09-17|2193.24
#2007-09-18|2269.83
#2007-09-19|2321.64
#2007-09-20|2296.43
#2007-09-21|2349.61
#2007-09-24|2375.72
#2007-09-25|2434.31
#2007-09-26|2466.59
#2007-09-27|2491.27
#2007-09-28|2463.69
#2007-10-01|2458.86
#2007-10-02|2408.89
#2007-10-03|2424.05
#2007-10-04|2509.34
#2007-10-05|2796.29
#2007-10-08|2783.53
#2007-10-09|2827.82
#2007-10-10|2850.71
#2007-10-11|2772.02
#2007-10-12|2787.90
#2007-10-15|2717.76
#2007-10-16|2699.77
#2007-10-17|2807.79
#2007-10-18|2857.89
#2007-10-19|2821.21
#2007-10-22|2785.16
#2007-10-23|3024.16
#2007-10-24|3006.96
#2007-10-25|2904.47
#2007-10-26|2935.66
#2007-10-29|2981.00
#2007-10-30|2963.22
#2007-10-31|3031.20
#2007-11-01|2998.95
#2007-11-02|3097.74
#2007-11-05|3120.79
#2007-11-06|3179.98
#2007-11-07|3255.57
#2007-11-08|3062.88
#2007-11-09|2781.95
#2007-11-12|2556.06
#2007-11-13|2753.78
#2007-11-14|2742.62
#2007-11-15|2574.93
#2007-11-16|2660.61
#2007-11-19|2665.24
#2007-11-20|2682.10
#2007-11-21|2700.78
#2007-11-22| .
#2007-11-23|2753.55
#2007-11-26|2734.29
#2007-11-27|2810.31
#2007-11-28|2927.77
#2007-11-29|2973.96
#2007-11-30|2788.83
#2007-12-03|2592.97
#2007-12-04|2514.23
#2007-12-05|2523.87
#2007-12-06|2568.60
#2007-12-07|2578.46
#2007-12-10|2552.99
#2007-12-11|2458.70
#2007-12-12|2503.36
#2007-12-13|2570.00
#2007-12-14|2600.81
#2007-12-17|2478.26
#2007-12-18|2467.43
#2007-12-19|2513.71
#2007-12-20|2617.64
#2007-12-21|2862.78
#2007-12-24|2847.23
#2007-12-25| .
#2007-12-26|2861.27
#2007-12-27|2848.14
#2007-12-28|2850.34
#2007-12-31|2775.45
#2008-01-01| .
#2008-01-02|2752.40
#2008-01-03|2732.39
#2008-01-04|2527.25
#2008-01-07|2441.53
#2008-01-08|2385.43
#2008-01-09|2411.01
#2008-01-10|2452.16
#2008-01-11|2300.80
#2008-01-14|2365.25
#2008-01-15|2242.44
#2008-01-16|2201.08
#2008-01-17|2164.84
#2008-01-18|2184.22
#2008-01-21| .
#2008-01-22|2216.98
#2008-01-23|2153.38
#2008-01-24|2298.34
#2008-01-25|2244.37
#2008-01-28|2258.48
#2008-01-29|2242.14
#2008-01-30|2295.69
#2008-01-31|2288.32
#2008-02-01|2290.30
#2008-02-04|2307.58
#2008-02-05|2193.02
#2008-02-06|2110.82
#2008-02-07|2126.09
#2008-02-08|2239.22
#2008-02-11|2330.18
#2008-02-12|2287.76
#2008-02-13|2392.65
#2008-02-14|2385.04
#2008-02-15|2373.01
#2008-02-18| .
#2008-02-19|2327.12
#2008-02-20|2392.70
#2008-02-21|2595.50
#2008-02-22|2613.47
#2008-02-25|2634.30
#2008-02-26|2604.40
#2008-02-27|2691.99
#2008-02-28|2652.48
#2008-02-29|2546.26
#2008-03-03|2442.05
#2008-03-04|2538.02
#2008-03-05|2466.44
#2008-03-06|2397.12
#2008-03-07|2378.70
#2008-03-10|2266.48
#2008-03-11|2414.48
#2008-03-12|2432.70
#2008-03-13|2535.01
#2008-03-14|2438.80
#2008-03-17|2363.14
#2008-03-18|2507.17
#2008-03-19|2444.89
#2008-03-20|2484.31
#2008-03-21| .
#2008-03-24|2656.29
#2008-03-25|2758.85
#2008-03-26|2793.99
#2008-03-27|2690.27
#2008-03-28|2733.13
#2008-03-31|2683.35
#2008-04-01|2777.60
#2008-04-02|2764.46
#2008-04-03|2905.79
#2008-04-04|2864.46
#2008-04-07|2826.08
#2008-04-08|2869.42
#2008-04-09|2812.32
#2008-04-10|2876.33
#2008-04-11|2772.81
#2008-04-14|2757.23
#2008-04-15|2764.55
#2008-04-16|2853.56
#2008-04-17|2826.88
#2008-04-18|2912.72
#2008-04-21|2995.33
#2008-04-22|2887.65
#2008-04-23|2863.48
#2008-04-24|2931.12
#2008-04-25|2875.12
#2008-04-28|2900.22
#2008-04-29|2988.04
#2008-04-30|2906.47
#2008-05-01|3032.43
#2008-05-02|3117.06
#2008-05-05|3136.97
#2008-05-06|3109.49
#2008-05-07|3086.59
#2008-05-08|3108.59
#2008-05-09|3120.84
#2008-05-12|3310.35
#2008-05-13|3295.95
#2008-05-14|3265.56
#2008-05-15|3303.58
#2008-05-16|3299.98
#2008-05-19|3317.44
#2008-05-20|3247.10
#2008-05-21|3136.70
#2008-05-22|3074.82
#2008-05-23|3093.73
#2008-05-26| .
#2008-05-27|3152.70
#2008-05-28|3209.65
#2008-05-29|3272.92
#2008-05-30|3244.66
#2008-06-02|3211.92
#2008-06-03|3142.69
#2008-06-04|3156.54
#2008-06-05|3167.22
#2008-06-06|3101.90
#2008-06-09|3129.52
#2008-06-10|3152.14
#2008-06-11|3107.03
#2008-06-12|3045.00
#2008-06-13|3121.21
#2008-06-16|3291.04
#2008-06-17|3309.90
#2008-06-18|3347.39
#2008-06-19|3426.68
#2008-06-20|3360.77
#2008-06-23|3319.32
#2008-06-24|3247.33
#2008-06-25|3301.95
#2008-06-26|2912.52
#2008-06-27|2842.12
#2008-06-30|2788.35
#2008-07-01|2765.18
#2008-07-02|2740.38
#2008-07-03|2771.17
#2008-07-04| .
#2008-07-07|2724.58
#2008-07-08|2850.49
#2008-07-09|2771.75
#2008-07-10|2758.08
#2008-07-11|2608.34
#2008-07-14|2565.64
#2008-07-15|2526.56
#2008-07-16|2624.74
#2008-07-17|2650.33
#2008-07-18|2683.81
#2008-07-21|2719.14
#2008-07-22|2688.95
#2008-07-23|2780.04
#2008-07-24|2724.00
#2008-07-25|2780.34
#2008-07-28|2675.80
#2008-07-29|2732.55
#2008-07-30|2813.96
#2008-07-31|2881.05
#2008-08-01|2827.03
#2008-08-04|2816.61
#2008-08-05|2859.19
#2008-08-06|2976.93
#2008-08-07|2992.51
#2008-08-08|3108.53
#2008-08-11|3072.99
#2008-08-12|3005.38
#2008-08-13|2961.37
#2008-08-14|3066.61
#2008-08-15|3003.38
#2008-08-18|2990.35
#2008-08-19|2947.23
#2008-08-20|3041.00
#2008-08-21|3097.29
#2008-08-22|3085.85
#2008-08-25|2994.24
#2008-08-26|2987.68
#2008-08-27|3002.20
#2008-08-28|2986.34
#2008-08-29|2886.54
#2008-09-01| .
#2008-09-02|2785.29
#2008-09-03|2724.80
#2008-09-04|2578.74
#2008-09-05|2542.70
#2008-09-08|2455.16
#2008-09-09|2384.23
#2008-09-10|2505.28
#2008-09-11|2594.69
#2008-09-12|2519.53
#2008-09-15|2344.48
#2008-09-16|2395.11
#2008-09-17|2219.24
#2008-09-18|2180.41
#2008-09-19|2483.49
#2008-09-22|2352.56
#2008-09-23|2343.57
#2008-09-24|2337.84
#2008-09-25|2354.71
#2008-09-26|1767.88
#2008-09-29|1614.45
#2008-09-30|1691.30
#2008-10-01|1690.17
#2008-10-02|1578.50
#2008-10-03|1548.14
#2008-10-06|1502.99
#2008-10-07|1400.01
#2008-10-08|1444.64
#2008-10-09|1472.96
#2008-10-10|1349.71
#2008-10-13|1384.91
#2008-10-14|1514.15
#2008-10-15|1405.61
#2008-10-16|1437.67
#2008-10-17|1474.60
#2008-10-20|1369.88
#2008-10-21|1286.10
#2008-10-22|1229.65
#2008-10-23|1179.72
#2008-10-24|1164.94
#2008-10-27|1074.11
#2008-10-28|1190.93
#2008-10-29|1210.88
#2008-10-30|1210.04
#2008-10-31|1276.30
#2008-11-03|1348.65
#2008-11-04|1409.89
#2008-11-05|1369.83
#2008-11-06|1245.75
#2008-11-07|1266.05
#2008-11-10|1212.89
#2008-11-11|1181.06
#2008-11-12|1131.39
#2008-11-13|1137.67
#2008-11-14|1063.07
#2008-11-17|1091.59
#2008-11-18|1209.31
#2008-11-19|1183.11
#2008-11-20|1074.98
#2008-11-21|1141.76
#2008-11-24|1155.64
#2008-11-25|1076.62
#2008-11-26|1150.97
#2008-11-27| .
#2008-11-28|1144.12
#2008-12-01|1055.02
#2008-12-02| 989.69
#2008-12-03|1019.84
#2008-12-04| 992.18
#2008-12-05|1015.52
#2008-12-08|1067.95
#2008-12-09|1032.36
#2008-12-10|1018.27
#2008-12-11|1009.27
#2008-12-12|1028.49
#2008-12-15| 984.88
#2008-12-16|1037.77
#2008-12-17|1075.15
#2008-12-18|1040.63
#2008-12-19|1136.18
#2008-12-22|1074.40
#2008-12-23|1088.41
#2008-12-24|1077.13
#2008-12-25| .
#2008-12-26|1072.15
#2008-12-29|1034.65
#2008-12-30|1037.19
#2008-12-31|1068.57
#2009-01-01| .
#2009-01-02|1114.18
#2009-01-05|1158.14
#2009-01-06|1230.73
#2009-01-07|1225.03
#2009-01-08|1210.04
#2009-01-09|1237.43
#2009-01-12|1216.15
#2009-01-13|1203.98
#2009-01-14|1180.65
#2009-01-15|1255.23
#2009-01-16|1302.46
#2009-01-19| .
#2009-01-20|1269.45
#2009-01-21|1328.87
#2009-01-22|1318.68
#2009-01-23|1321.24
#2009-01-26|1310.46
#2009-01-27|1369.48
#2009-01-28|1440.26
#2009-01-29|1408.57
#2009-01-30|1392.24
#2009-02-02|1427.58
#2009-02-03|1400.44
#2009-02-04|1429.34
#2009-02-05|1442.56
#2009-02-06|1467.69
#2009-02-09|1487.60
#2009-02-10|1469.98
#2009-02-11|1249.73
#2009-02-12|1301.52
#2009-02-13|1258.13
#2009-02-16| .
#2009-02-17|1175.19
#2009-02-18|1112.16
#2009-02-19|1114.51
#2009-02-20|1030.68
#2009-02-23|1003.08
#2009-02-24|1070.15
#2009-02-25|1088.35
#2009-02-26|1068.85
#2009-02-27|1063.02
#2009-03-02| 996.23
#2009-03-03|1008.37
#2009-03-04|1061.04
#2009-03-05|1011.54
#2009-03-06| 970.33
#2009-03-09| 947.04
#2009-03-10|1036.25
#2009-03-11|1070.18
#2009-03-12|1069.68
#2009-03-13|1063.91
#2009-03-16|1044.31
#2009-03-17|1098.07
#2009-03-18|1070.32
#2009-03-19|1125.42
#2009-03-20|1099.60
#2009-03-23|1176.20
#2009-03-24|1180.27
#2009-03-25|1144.89
#2009-03-26|1195.08
#2009-03-27|1190.00
#2009-03-30|1155.64
#2009-03-31|1152.61
#2009-04-01|1197.53
#2009-04-02|1276.90
#2009-04-03|1492.98
#2009-04-06|1579.34
#2009-04-07|1505.41
#2009-04-08|1561.70
#2009-04-09|1615.28
#2009-04-10| .
#2009-04-13|1597.54
#2009-04-14|1622.87
#2009-04-15|1602.47
#2009-04-16|1697.28
#2009-04-17|1708.53
#2009-04-20|1632.27
#2009-04-21|1657.77
#2009-04-22|1689.60
#2009-04-23|1696.96
#2009-04-24|1717.93
#2009-04-27|1736.39
#2009-04-28|1699.99
#2009-04-29|1663.11
#2009-04-30|1729.05
#2009-05-01|1787.21
#2009-05-04|1836.00
#2009-05-05|1861.25
#2009-05-06|1873.04
#2009-05-07|1812.39
#2009-05-08|1809.74
#2009-05-11|1819.37
#2009-05-12|1771.61
#2009-05-13|1730.94
#2009-05-14|1744.31
#2009-05-15|1798.42
#2009-05-18|1803.66
#2009-05-19|1849.10
#2009-05-20|1861.65
#2009-05-21|1784.89
#2009-05-22|1777.16
#2009-05-25| .
#2009-05-26|1889.06
#2009-05-27|1919.25
#2009-05-28|1975.56
#2009-05-29|1931.68
#2009-06-01|2031.98
#2009-06-02|2034.18
#2009-06-03|1994.80
#2009-06-04|2012.51
#2009-06-05|2039.07
#2009-06-08|2001.09
#2009-06-09|2017.34
#2009-06-10|2043.92
#2009-06-11|2105.02
#2009-06-12|2042.24
#2009-06-15|1979.06
#2009-06-16|1979.51
#2009-06-17|1889.45
#2009-06-18|1910.93
#2009-06-19|1848.01
#2009-06-22|1709.69
#2009-06-23|1738.42
#2009-06-24|1779.87
#2009-06-25|1725.91
#2009-06-26|1774.87
#2009-06-29|1745.24
#2009-06-30|1779.51
#2009-07-01|1800.12
#2009-07-02|1748.45
#2009-07-03| .
#2009-07-06|1718.44
#2009-07-07|1685.06
#2009-07-08|1656.01
#2009-07-09|1668.73
#2009-07-10|1683.87
#2009-07-13|1670.51
#2009-07-14|1673.05
#2009-07-15|1756.87
#2009-07-16|1807.91
#2009-07-17|1811.68
#2009-07-20|1872.37
#2009-07-21|1859.77
#2009-07-22|1836.83
#2009-07-23|1909.22
#2009-07-24|1910.39
#2009-07-27|1935.65
#2009-07-28|1905.56
#2009-07-29|1893.42
#2009-07-30|1910.54
#2009-07-31|1897.82
#2009-08-03|1925.42
#2009-08-04|1975.58
#2009-08-05|1994.18
#2009-08-06|1940.87
#2009-08-07|1936.50
#2009-08-10|1863.13
#2009-08-11|1830.16
#2009-08-12|1823.40
#2009-08-13|1832.09
#2009-08-14|1865.15
#2009-08-17|1790.28
#2009-08-18|1867.23
#2009-08-19|1845.91
#2009-08-20|1890.16
#2009-08-21|1950.46
#2009-08-24|1928.22
#2009-08-25|1914.36
#2009-08-26|1884.07
#2009-08-27|1842.51
#2009-08-28|1880.35
#2009-08-31|1849.23
#2009-09-01|1871.35
#2009-09-02|1855.35
#2009-09-03|1903.92
#2009-09-04|1942.00
#2009-09-07| .
#2009-09-08|2001.25
#2009-09-09|1971.70
#2009-09-10|1975.80
#2009-09-11|2000.40
#2009-09-14|2031.58
#2009-09-15|2063.61
#2009-09-16|2089.73
#2009-09-17|2088.26
#2009-09-18|2093.71
#2009-09-21|2106.14
#2009-09-22|2133.91
#2009-09-23|2169.84
#2009-09-24|2093.43
#2009-09-25|1790.42
#2009-09-28|1730.67
#2009-09-29|1760.34
#2009-09-30|1758.06
#2009-10-01|1760.93
#2009-10-02|1713.97
#2009-10-05|1713.00
#2009-10-06|1750.19
#2009-10-07|1775.55
#2009-10-08|1798.28
#2009-10-09|1817.19
#2009-10-12|1830.98
#2009-10-13|1814.35
#2009-10-14|1829.23
#2009-10-15|1818.76
#2009-10-16|1777.95
#2009-10-19|1782.78
#2009-10-20|1770.35
#2009-10-21|1751.89
#2009-10-22|1791.32
#2009-10-23|1749.09
#2009-10-26|1743.16
#2009-10-27|1695.89
#2009-10-28|1623.34
#2009-10-29|1638.83
#2009-10-30|1596.92
#2009-11-02|1526.79
#2009-11-03|1609.80
#2009-11-04|1570.11
#2009-11-05|1579.84
#2009-11-06|1601.87
#2009-11-09|1655.93
#2009-11-10|1696.46
#2009-11-11|1723.72
#2009-11-12|1697.27
#2009-11-13|1684.02
#2009-11-16|1663.66
#2009-11-17|1643.73
#2009-11-18|1630.51
#2009-11-19|1588.38
#2009-11-20|1601.53
#2009-11-23|1626.26
#2009-11-24|1615.81
#2009-11-25|1619.92
#2009-11-26| .
#2009-11-27|1582.29
#2009-11-30|1579.44
#2009-12-01|1632.03
#2009-12-02|1640.81
#2009-12-03|1599.79
#2009-12-04|1620.49
#2009-12-07|1643.39
#2009-12-08|1659.46
#2009-12-09|1722.40
#2009-12-10|1758.49
#2009-12-11|1717.60
#2009-12-14|1697.73
#2009-12-15|1725.61
#2009-12-16|1742.18
#2009-12-17|1693.86
#2009-12-18|1826.64
#2009-12-21|1849.48
#2009-12-22|1794.88
#2009-12-23|1805.07
#2009-12-24|1802.09
#2009-12-25| .
#2009-12-28|1810.98
#2009-12-29|1820.38
#2009-12-30|1812.66
#2009-12-31|1817.69
#2010-01-01| .
#2010-01-04|1794.11
#2010-01-05|1783.38
#2010-01-06|1781.98
#2010-01-07|1779.55
#2010-01-08|1781.11
#2010-01-11|1769.86
#2010-01-12|1740.31
#2010-01-13|1776.71
#2010-01-14|1804.10
#2010-01-15|1796.15
#2010-01-18| .
#2010-01-19|1784.58
#2010-01-20|1748.97
#2010-01-21|1741.96
#2010-01-22|1702.05
#2010-01-25|1684.64
#2010-01-26|1690.12
#2010-01-27|1736.74
#2010-01-28|1750.25
#2010-01-29|1710.06
#2010-02-01|1725.20
#2010-02-02|1772.35
#2010-02-03|1817.23
#2010-02-04|1786.59
#2010-02-05|1823.54
#2010-02-08|1808.96
#2010-02-09|1779.94
#2010-02-10|1805.76
#2010-02-11|1849.22
#2010-02-12|1899.51
#2010-02-15| .
#2010-02-16|1881.03
#2010-02-17|1876.94
#2010-02-18|1909.36
#2010-02-19|1899.10
#2010-02-22|1879.39
#2010-02-23|1856.94
#2010-02-24|1887.70
#2010-02-25|1868.43
#2010-02-26|1894.14
#2010-03-01|1892.55
#2010-03-02|1919.48
#2010-03-03|1916.83
#2010-03-04|1903.83
#2010-03-05|1903.44
#2010-03-08|1975.42
#2010-03-09|1975.98
#2010-03-10|2016.72
#2010-03-11|2018.98
#2010-03-12|2022.89
#2010-03-15|2018.73
#2010-03-16|2012.02
#2010-03-17|2005.73
#2010-03-18|2007.27
#2010-03-19|1969.10
#2010-03-22|1985.76
#2010-03-23|2022.85
#2010-03-24|1989.02
#2010-03-25|1997.10
#2010-03-26|2012.17
#2010-03-29|2034.02
#2010-03-30|2012.39
#2010-03-31|2000.71
#2010-04-01|1886.94
#2010-04-02| .
#2010-04-05|1875.49
#2010-04-06|1931.50
#2010-04-07|1921.09
#2010-04-08|1900.55
#2010-04-09|1916.63
#2010-04-12|1932.35
#2010-04-13|1957.02
#2010-04-14|1999.50
#2010-04-15|2001.39
#2010-04-16|1957.55
#2010-04-19|1937.18
#2010-04-20|1969.85
#2010-04-21|1960.53
#2010-04-22|1954.63
#2010-04-23|1930.61
#2010-04-26|1979.31
#2010-04-27|1956.05
#2010-04-28|1934.82
#2010-04-29|1957.32
#2010-04-30|1932.33
#2010-05-03|1920.45
#2010-05-04|1875.41
#2010-05-05|1858.48
#2010-05-06|1846.41
#2010-05-07|1762.22
#2010-05-10|1823.62
#2010-05-11|1850.30
#2010-05-12|1885.90
#2010-05-13|1846.68
#2010-05-14|1834.59
#2010-05-17|1821.82
#2010-05-18|1812.34
#2010-05-19|1777.87
#2010-05-20|1705.84
#2010-05-21|1709.11
#2010-05-24|1712.33
#2010-05-25|1642.01
#2010-05-26|1669.32
#2010-05-27|1721.26
#2010-05-28|1707.92
#2010-05-31| .
#2010-06-01|1682.99
#2010-06-02|1720.67
#2010-06-03|1728.07
#2010-06-04|1688.66
#2010-06-07|1611.96
#2010-06-08|1634.83
#2010-06-09|1641.73
#2010-06-10|1673.94
#2010-06-11|1675.86
#2010-06-14|1691.71
#2010-06-15|1751.98
#2010-06-16|1731.32
#2010-06-17|1727.12
#2010-06-18|1706.59
#2010-06-21|1678.47
#2010-06-22|1672.39
#2010-06-23|1667.14
#2010-06-24|1643.18
#2010-06-25|1517.22
#2010-06-28|1545.08
#2010-06-29|1463.51
#2010-06-30|1451.54
#2010-07-01|1449.97
#2010-07-02|1425.21
#2010-07-05| .
#2010-07-06|1432.55
#2010-07-07|1459.88
#2010-07-08|1464.91
#2010-07-09|1549.37
#2010-07-12|1554.18
#2010-07-13|1603.86
#2010-07-14|1585.27
#2010-07-15|1594.75
#2010-07-16|1527.77
#2010-07-19|1559.48
#2010-07-20|1561.47
#2010-07-21|1546.40
#2010-07-22|1570.78
#2010-07-23|1589.97
#2010-07-26|1587.31
#2010-07-27|1539.44
#2010-07-28|1573.29
#2010-07-29|1579.89
#2010-07-30|1619.59
#2010-08-02|1632.27
#2010-08-03|1585.38
#2010-08-04|1539.19
#2010-08-05|1525.58
#2010-08-06|1549.14
#2010-08-09|1591.47
#2010-08-10|1591.22
#2010-08-11|1595.52
#2010-08-12|1548.55
#2010-08-13|1544.91
#2010-08-16|1486.96
#2010-08-17|1473.05
#2010-08-18|1478.84
#2010-08-19|1489.83
#2010-08-20|1447.37
#2010-08-23|1431.04
#2010-08-24|1414.11
#2010-08-25|1420.87
#2010-08-26|1412.64
#2010-08-27|1387.70
#2010-08-30|1396.09
#2010-08-31|1332.32
#2010-09-01|1365.27
#2010-09-02|1374.44
#2010-09-03|1383.51
#2010-09-06| .
#2010-09-07|1377.70
#2010-09-08|1383.12
#2010-09-09|1396.77
#2010-09-10|1381.99
#2010-09-13|1382.72
#2010-09-14|1403.22
#2010-09-15|1407.66
#2010-09-16|1422.43
#2010-09-17|1415.20
#2010-09-20|1403.13
#2010-09-21|1440.64
#2010-09-22|1451.20
#2010-09-23|1437.15
#2010-09-24|1473.80
#2010-09-27|1468.98
#2010-09-28|1442.97
#2010-09-29|1482.20
#2010-09-30|1487.87
#2010-10-01|1513.19
#2010-10-04|1496.08
#2010-10-05|1518.31
#2010-10-06|1479.52
#2010-10-07|1483.96
#2010-10-08|1507.68
#2010-10-11|1512.30
#2010-10-12|1504.95
#2010-10-13|1538.81
#2010-10-14|1517.52
#2010-10-15|1503.00
#2010-10-18|1498.20
#2010-10-19|1461.17
#2010-10-20|1505.54
#2010-10-21|1509.51
#2010-10-22|1502.43
#2010-10-25|1564.60
#2010-10-26|1614.23
#2010-10-27|1622.52
#2010-10-28|1631.12
#2010-10-29|1662.83
#2010-11-01|1646.19
#2010-11-02|1644.74
#2010-11-03|1651.31
#2010-11-04|1668.15
#2010-11-05|1635.69
#2010-11-08|1654.20
#2010-11-09|1647.87
#2010-11-10|1701.30
#2010-11-11|1716.65
#2010-11-12|1705.49
#2010-11-15|1690.22
#2010-11-16|1646.38
#2010-11-17|1641.97
#2010-11-18|1672.12
#2010-11-19|1691.93
#2010-11-22|1713.91
#2010-11-23|1681.71
#2010-11-24|1720.62
#2010-11-25| .
#2010-11-26|1703.06
#2010-11-29|1693.15
#2010-11-30|1749.84
#2010-12-01|1760.31
#2010-12-02|1800.90
#2010-12-03|1803.19
#2010-12-06|1828.54
#2010-12-07|1804.31
#2010-12-08|1780.33
#2010-12-09|1774.81
#2010-12-10|1797.82
#2010-12-13|1781.63
#2010-12-14|1771.05
#2010-12-15|1747.36
#2010-12-16|1745.47
#2010-12-17|1757.65
#2010-12-20|1718.31
#2010-12-21|1725.30
#2010-12-22|1736.64
#2010-12-23|1739.08
#2010-12-24| .
#2010-12-27|1741.15
#2010-12-28|1757.26
#2010-12-29|1738.84
#2010-12-30|1739.89
#2010-12-31|1750.41
#2011-01-03|1756.16
#2011-01-04|1760.65
#2011-01-05|1820.85
#2011-01-06|1810.60
#2011-01-07|1824.84
#2011-01-10|1825.64
#2011-01-11|1843.21
#2011-01-12|1871.85
#2011-01-13|1872.03
#2011-01-14|1893.91
#2011-01-17| .
#2011-01-18|1911.39
#2011-01-19|1870.24
#2011-01-20|1834.93
#2011-01-21|1818.62
#2011-01-24|1858.87
#2011-01-25|1828.67
#2011-01-26|1857.08
#2011-01-27|1859.27
#2011-01-28|1821.26
#2011-01-31|1800.48
#2011-02-01|1836.27
#2011-02-02|1857.59
#2011-02-03|1902.99
#2011-02-04|1920.68
#2011-02-07|1922.55
#2011-02-08|1936.18
#2011-02-09|1925.90
#2011-02-10|1997.61
#2011-02-11|1989.58
#2011-02-14|1970.63
#2011-02-15|1960.20
#2011-02-16|2022.81
#2011-02-17|2054.70
#2011-02-18|2058.97
#2011-02-21| .
#2011-02-22|1999.84
#2011-02-23|1932.13
#2011-02-24|1963.78
#2011-02-25|1970.59
#2011-02-28|1969.10
#2011-03-01|1978.03
#2011-03-02|1965.21
#2011-03-03|2022.44
#2011-03-04|1987.27
#2011-03-07|1942.10
#2011-03-08|1941.83
#2011-03-09|1934.28
#2011-03-10|1888.22
#2011-03-11|1899.35
#2011-03-14|1878.51
#2011-03-15|1853.66
#2011-03-16|1827.94
#2011-03-17|1845.48
#2011-03-18|1855.86
#2011-03-21|1899.54
#2011-03-22|1905.95
#2011-03-23|1894.18
#2011-03-24|1946.78
#2011-03-25|1807.57
#2011-03-28|1784.43
#2011-03-29|1814.04
#2011-03-30|1826.92
#2011-03-31|1811.31
#2011-04-01|1814.46
#2011-04-04|1793.63
#2011-04-05|1780.48
#2011-04-06|1811.09
#2011-04-07|1787.06
#2011-04-08|1784.28
#2011-04-11|1780.13
#2011-04-12|1748.10
#2011-04-13|1783.37
#2011-04-14|1770.02
#2011-04-15|1764.42
#2011-04-18|1780.83
#2011-04-19|1767.25
#2011-04-20|1795.04
#2011-04-21|1788.12
#2011-04-22| .
#2011-04-25|1780.34
#2011-04-26|1808.16
#2011-04-27|1798.31
#2011-04-28|1833.72
#2011-04-29|1671.87
#2011-05-02|1671.71
#2011-05-03|1659.49
#2011-05-04|1636.59
#2011-05-05|1636.47
#2011-05-06|1627.11
#2011-05-09|1600.50
#2011-05-10|1618.12
#2011-05-11|1602.38
#2011-05-12|1573.86
#2011-05-13|1571.71
#2011-05-16|1558.58
#2011-05-17|1564.06
#2011-05-18|1607.95
#2011-05-19|1595.50
#2011-05-20|1585.20
#2011-05-23|1576.49
#2011-05-24|1564.42
#2011-05-25|1573.46
#2011-05-26|1586.03
#2011-05-27|1598.19
#2011-05-30| .
#2011-05-31|1593.16
#2011-06-01|1543.89
#2011-06-02|1537.19
#2011-06-03|1505.23
#2011-06-06|1492.49
#2011-06-07|1473.59
#2011-06-08|1438.78
#2011-06-09|1458.21
#2011-06-10|1430.17
#2011-06-13|1413.71
#2011-06-14|1421.60
#2011-06-15|1408.84
#2011-06-16|1377.44
#2011-06-17|1235.36
#2011-06-20|1205.73
#2011-06-21|1271.62
#2011-06-22|1270.25
#2011-06-23|1293.96
#2011-06-24|1268.93
#2011-06-27|1261.40
#2011-06-28|1270.65
#2011-06-29|1299.39
#2011-06-30|1322.15
#2011-07-01|1325.85
#2011-07-04| .
#2011-07-05|1333.89
#2011-07-06|1314.60
#2011-07-07|1347.75
#2011-07-08|1334.13
#2011-07-11|1301.26
#2011-07-12|1314.87
#2011-07-13|1320.93
#2011-07-14|1302.12
#2011-07-15|1297.08
#2011-07-18|1275.60
#2011-07-19|1291.38
#2011-07-20|1288.18
#2011-07-21|1324.99
#2011-07-22|1315.27
#2011-07-25|1289.78
#2011-07-26|1307.53
#2011-07-27|1253.26
#2011-07-28|1247.53
#2011-07-29|1237.68
#2011-08-01|1230.04
#2011-08-02|1188.10
#2011-08-03|1210.04
#2011-08-04|1142.83
#2011-08-05|1112.42
#2011-08-08|1036.58
#2011-08-09|1078.96
#2011-08-10|1072.44
#2011-08-11|1104.04
#2011-08-12|1119.27
#2011-08-15|1180.81
#2011-08-16|1170.56
#2011-08-17|1162.61
#2011-08-18|1119.11
#2011-08-19|1143.48
#2011-08-22|1141.68
#2011-08-23|1174.97
#2011-08-24|1196.76
#2011-08-25|1180.50
#2011-08-26|1199.31
#2011-08-29|1251.89
#2011-08-30|1290.91
#2011-08-31|1302.10
#2011-09-01|1275.97
#2011-09-02|1232.52
#2011-09-05| .
#2011-09-06|1233.06
#2011-09-07|1267.16
#2011-09-08|1256.35
#2011-09-09|1199.26
#2011-09-12|1210.15
#2011-09-13|1214.14
#2011-09-14|1225.43
#2011-09-15|1233.14
#2011-09-16|1118.76
#2011-09-19|1107.29
#2011-09-20|1089.13
#2011-09-21|1057.91
#2011-09-22|1021.51
#2011-09-23|1025.15
#2011-09-26|1029.45
#2011-09-27|1083.60
#2011-09-28|1066.49
#2011-09-29|1049.00
#2011-09-30|1020.50
#2011-10-03| 990.22
#2011-10-04| 976.06
#2011-10-05|1038.72
#2011-10-06|1081.17
#2011-10-07|1067.65
#2011-10-10|1072.48
#2011-10-11|1093.95
#2011-10-12|1097.29
#2011-10-13|1086.90
#2011-10-14|1105.00
#2011-10-17|1064.99
#2011-10-18|1079.73
#2011-10-19|1065.58
#2011-10-20|1048.34
#2011-10-21|1073.31
#2011-10-24|1068.27
#2011-10-25|1035.24
#2011-10-26|1006.76
#2011-10-27|1052.63
#2011-10-28|1064.15
#2011-10-31|1044.21
#2011-11-01|1003.01
#2011-11-02|1001.88
#2011-11-03|1010.61
#2011-11-04|1013.01
#2011-11-07|1009.25
#2011-11-08|1014.06
#2011-11-09| 981.73
#2011-11-10| 966.30
#2011-11-11| 994.64
#2011-11-14| 981.96
#2011-11-15|1000.34
#2011-11-16| 996.00
#2011-11-17| 988.53
#2011-11-18| 976.79
#2011-11-21| 951.56
#2011-11-22| 941.92
#2011-11-23| 918.97
#2011-11-24| .
#2011-11-25| 910.37
#2011-11-28| 933.95
#2011-11-29| 958.20
#2011-11-30| 990.07
#2011-12-01|1004.11
#2011-12-02| 962.01
#2011-12-05| 968.31
#2011-12-06| 958.80
#2011-12-07| 953.12
#2011-12-08| 943.10
#2011-12-09| 944.49
#2011-12-12| 940.37
#2011-12-13| 923.55
#2011-12-14| 896.11
#2011-12-15| 900.47
#2011-12-16| 873.69
#2011-12-19| 864.05
#2011-12-20| 873.08
#2011-12-21| 886.32
#2011-12-22| 893.94
#2011-12-23| 893.56
#2011-12-26| .
#2011-12-27| 892.42
#2011-12-28| 898.42
#2011-12-29| 901.83
#2011-12-30| 908.00
#2012-01-02| .
#2012-01-03| 945.02
#2012-01-04| 932.46
#2012-01-05| 928.07
#2012-01-06| 930.68
#2012-01-09| 926.74
#2012-01-10| 937.59
#2012-01-11| 944.94
#2012-01-12| 955.99
#2012-01-13| 942.76
#2012-01-16| .
#2012-01-17| 979.21
#2012-01-18| 985.44
#2012-01-19|1001.53
#2012-01-20| 982.12
#2012-01-23| 954.23
#2012-01-24| 943.86
#2012-01-25| 970.95
#2012-01-26| 983.83
#2012-01-27| 988.67
#2012-01-30| 997.03
#2012-01-31| 998.14
#2012-02-01|1017.71
#2012-02-02|1040.60
#2012-02-03|1033.41
#2012-02-06|1020.14
#2012-02-07|1020.84
#2012-02-08|1018.92
#2012-02-09|1011.89
#2012-02-10| 999.13
#2012-02-13| 996.41
#2012-02-14| 987.04
#2012-02-15| 992.12
#2012-02-16|1001.46
#2012-02-17| 993.66
#2012-02-20| .
#2012-02-21| 996.28
#2012-02-22| 995.48
#2012-02-23|1011.55
#2012-02-24|1020.64
#2012-02-27|1013.68
#2012-02-28|1018.74
#2012-02-29|1023.39
#2012-03-01|1004.17
#2012-03-02|1002.04
#2012-03-05| 985.17
#2012-03-06| 967.46
#2012-03-07| 974.64
#2012-03-08| 991.61
#2012-03-09|1005.38
#2012-03-12| 992.66
#2012-03-13|1007.46
#2012-03-14|1000.20
#2012-03-15|1003.34
#2012-03-16|1016.76
#2012-03-19|1021.20
#2012-03-20|1007.71
#2012-03-21|1010.01
#2012-03-22|1000.14
#2012-03-23|1000.92
#2012-03-26|1016.72
#2012-03-27|1014.73
#2012-03-28|1009.04
#2012-03-29|1010.60
#2012-03-30|1037.42
#2012-04-02|1032.23
#2012-04-03|1010.37
#2012-04-04| 993.58
#2012-04-05| 996.76
#2012-04-06| .
#2012-04-09| 995.00
#2012-04-10| 985.30
#2012-04-11| 998.59
#2012-04-12|1011.26
#2012-04-13| 997.49
#2012-04-16|1002.74
#2012-04-17|1027.10
#2012-04-18|1031.10
#2012-04-19|1036.69
#2012-04-20|1028.67
#2012-04-23|1002.60
#2012-04-24|1004.51
#2012-04-25|1030.36
#2012-04-26|1048.42
#2012-04-27|1050.57
#2012-04-30|1050.46
#2012-05-01|1034.85
#2012-05-02|1016.39
#2012-05-03| 988.49
#2012-05-04| 979.07
#2012-05-07| 964.34
#2012-05-08| 966.28
#2012-05-09| 957.98
#2012-05-10| 961.22
#2012-05-11| 965.59
#2012-05-14| 953.61
#2012-05-15| 933.28
#2012-05-16| 925.98
#2012-05-17| 935.17
#2012-05-18| 914.81
#2012-05-21| 911.44
#2012-05-22| 925.79
#2012-05-23| 917.07
#2012-05-24| 912.06
#2012-05-25| 922.81
#2012-05-28| .
#2012-05-29| 930.21
#2012-05-30| 900.34
#2012-05-31| 931.43
#2012-06-01| 911.89
#2012-06-04| 896.46
#2012-06-05| 910.88
#2012-06-06| 933.82
#2012-06-07| 947.71
#2012-06-08| 940.47
#2012-06-11| 926.44
#2012-06-12| 931.67
#2012-06-13| 939.61
#2012-06-14| 929.10
#2012-06-15| 947.11
#2012-06-18| 946.58
#2012-06-19| 965.71
#2012-06-20| 951.64
#2012-06-21| 928.50
#2012-06-22| 928.43
#2012-06-25| 898.11
#2012-06-26| 903.23
#2012-06-27| 915.34
#2012-06-28| 916.05
#2012-06-29| 902.27
#2012-07-02| 902.64
#2012-07-03| 906.28
#2012-07-04| .
#2012-07-05| 911.67
#2012-07-06| 900.64
#2012-07-09| 890.06
#2012-07-10| 872.67
#2012-07-11| 878.47
#2012-07-12| 862.50
#2012-07-13| 871.64
#2012-07-16| 864.29
#2012-07-17| 859.71
#2012-07-18| 869.06
#2012-07-19| 871.95
#2012-07-20| 861.78
#2012-07-23| 843.77
#2012-07-24| 838.61
#2012-07-25| 830.88
#2012-07-26| 846.00
#2012-07-27| 862.17
#2012-07-30| 860.83
#2012-07-31| 850.34
#2012-08-01| 864.45
#2012-08-02| 853.68
#2012-08-03| 868.51
#2012-08-06| 868.67
#2012-08-07| 882.97
#2012-08-08| 889.81
#2012-08-09| 895.79
#2012-08-10| 911.58
#2012-08-13| 898.63
#2012-08-14| 888.58
#2012-08-15| 890.44
#2012-08-16| 894.59
#2012-08-17| 899.46
#2012-08-20| 889.72
#2012-08-21| 896.66
#2012-08-22| 894.57
#2012-08-23| 905.38
#2012-08-24| 901.38
#2012-08-27| 897.07
#2012-08-28| 898.48
#2012-08-29| 893.98
#2012-08-30| 881.61
#2012-08-31| 886.54
#2012-09-03| .
#2012-09-04| 892.92
#2012-09-05| 889.09
#2012-09-06| 914.52
#2012-09-07| 927.48
#2012-09-10| 927.67
#2012-09-11| 940.14
#2012-09-12| 941.15
#2012-09-13| 945.55
#2012-09-14| 951.32
#2012-09-17| 949.04
#2012-09-18| 950.75
#2012-09-19| 947.35
#2012-09-20| 940.91
#2012-09-21| 929.70
#2012-09-24| 934.06
#2012-09-25| 944.41
#2012-09-26| 935.72
#2012-09-27| 941.96
#2012-09-28| 953.04
#2012-10-01| 961.95
#2012-10-02| 969.12
#2012-10-03| 973.86
#2012-10-04| 980.57
#2012-10-05| 984.50
#2012-10-08| 984.00
#2012-10-09| 959.78
#2012-10-10| 959.91
#2012-10-11| 967.61
#2012-10-12| 966.48
#2012-10-15| 965.52
#2012-10-16| 978.68
#2012-10-17| 972.74
#2012-10-18| 970.01
#2012-10-19| 943.33
#2012-10-22| 939.44
#2012-10-23| 935.99
#2012-10-24| 930.17
#2012-10-25| 947.13
#2012-10-26| 927.77
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 938.58
#2012-11-01| 980.13
#2012-11-02| 971.28
#2012-11-05| 974.33
#2012-11-06| 955.40
#2012-11-07| 939.45
#2012-11-08| 938.45
#2012-11-09| 939.24
#2012-11-12| 948.11
#2012-11-13| 938.82
#2012-11-14| 916.79
#2012-11-15| 926.50
#2012-11-16| 940.70
#2012-11-19| 968.50
#2012-11-20| 967.24
#2012-11-21| 975.11
#2012-11-22| .
#2012-11-23|1007.66
#2012-11-26| 993.65
#2012-11-27| 980.52
#2012-11-28| 969.96
#2012-11-29| 988.32
#2012-11-30|1000.00
#2012-12-03|1005.68
#2012-12-04|1001.22
#2012-12-05|1001.90
#2012-12-06|1010.40
#2012-12-07|1011.47
#2012-12-10|1014.12
#2012-12-11|1025.76
#2012-12-12|1041.47
#2012-12-13|1047.36
#2012-12-14|1056.41
#2012-12-17|1057.45
#2012-12-18|1065.34
#2012-12-19|1062.66
#2012-12-20|1059.65
#2012-12-21|1001.46
#2012-12-24| 996.37
#2012-12-25| 996.37
#2012-12-26| 994.31
#2012-12-27| 999.95
#2012-12-28| 995.47
#2012-12-31| 999.06
#2013-01-01| 999.06
#2013-01-02|1018.10
#2013-01-03|1016.68
#2013-01-04|1032.32
#2013-01-07|1039.45
#2013-01-08|1048.94
#2013-01-09|1045.73
#2013-01-10|1057.23
#2013-01-11|1085.38
#2013-01-14|1114.05
#2013-01-15|1107.34
#2013-01-16|1103.84
#2013-01-17|1121.60
#2013-01-18|1126.52
#2013-01-21|1149.51
#2013-01-22|1154.52
#2013-01-23|1145.02
#2013-01-24|1163.63
#2013-01-25|1161.02
#2013-01-28|1126.94
#2013-01-29|1120.48
#2013-01-30|1109.86
#2013-01-31|1095.36
#2013-02-01|1106.53
#2013-02-04|1134.43
#2013-02-05|1158.92
#2013-02-06|1154.41
#2013-02-07|1175.22
#2013-02-08|1160.98
#2013-02-11|1145.59
#2013-02-12|1149.68
#2013-02-13|1127.61
#2013-02-14|1139.51
#2013-02-15|1131.43
#2013-02-18|1126.95
#2013-02-19|1136.16
#2013-02-20|1129.68
#2013-02-21|1115.39
#2013-02-22|1104.35
#2013-02-25|1104.90
#2013-02-26|1090.74
#2013-02-27|1107.53
#2013-02-28|1109.96
#2013-03-01|1107.75
#2013-03-04|1103.56
#2013-03-05|1108.47
#2013-03-06|1123.31
#2013-03-07|1123.47
#2013-03-08|1114.43
#2013-03-11|1144.65
#2013-03-12|1130.24
#2013-03-13|1143.43
#2013-03-14|1132.06
#2013-03-15|1124.52
#2013-03-18|1120.87
#2013-03-19|1111.07
#2013-03-20|1143.15
#2013-03-21|1143.37
#2013-03-22|1122.64
#2013-03-25|1109.16
#2013-03-26|1121.03
#2013-03-27|1126.30
#2013-03-28|1141.24
#2013-03-29|1141.24
#2013-04-01|1138.46
#2013-04-02|1144.81
#2013-04-03|1135.20
#2013-04-04|1133.80
#2013-04-05|1124.52
#2013-04-08|1123.30
#2013-04-09|1132.65
#2013-04-10|1148.92
#2013-04-11|1139.35
#2013-04-12|1120.33
#2013-04-15|1112.10
#2013-04-16|1120.49
#2013-04-17|1112.56
#2013-04-18|1105.25
#2013-04-19|1118.10
#2013-04-22|1111.51
#2013-04-23|1129.66
#2013-04-24|1148.18
#2013-04-25|1183.45
#2013-04-26|1179.80
#2013-04-29|1188.51
#2013-04-30|1262.00
#2013-05-01|1245.33
#2013-05-02|1215.31
#2013-05-03|1211.23
#2013-05-06|1212.22
#2013-05-07|1201.25
#2013-05-08|1203.78
#2013-05-09|1215.02
#2013-05-10|1217.56
#2013-05-13|1223.60
#2013-05-14|1220.99
#2013-05-15|1220.05
#2013-05-16|1210.06
#2013-05-17|1203.44
#2013-05-20|1202.74
#2013-05-21|1194.59
#2013-05-22|1172.38
#2013-05-23|1161.05
#2013-05-24|1163.88
#2013-05-27|1177.82
#2013-05-28|1163.66
#2013-05-29|1154.21
#2013-05-30|1172.84
#2013-05-31|1172.28
#2013-06-03|1155.49
#2013-06-04|1158.70
#2013-06-05|1148.46
#2013-06-06|1152.81
#2013-06-07|1186.69
#2013-06-10|1176.48
#2013-06-11|1193.43
#2013-06-12|1191.07
#2013-06-13|1223.23
#2013-06-14|1203.26
#2013-06-17|1208.60
#2013-06-18|1214.93
#2013-06-19|1208.70
#2013-06-20|1166.84
#2013-06-21|1152.74
#2013-06-24|1138.47
#2013-06-25|1164.04
#2013-06-26|1180.96
#2013-06-27|1175.62
#2013-06-28|1093.29
#2013-07-01|1098.18
#2013-07-02|1082.55
#2013-07-03|1082.05
#2013-07-04|1086.35
#2013-07-05|1071.55
#2013-07-08|1081.16
#2013-07-09|1076.25
#2013-07-10|1071.90
#2013-07-11|1091.52
#2013-07-12|1093.20
#2013-07-15|1094.75
#2013-07-16|1082.16
#2013-07-17|1084.03
#2013-07-18|1098.62
#2013-07-19|1093.57
#2013-07-22|1095.95
#2013-07-23|1096.14
#2013-07-24|1112.32
#2013-07-25|1114.94
#2013-07-26|1111.03
#2013-07-29|1114.95
#2013-07-30|1108.78
#2013-07-31|1151.32
#2013-08-01|1175.90
#2013-08-02|1177.60
#2013-08-05|1174.04
#2013-08-06|1186.35
#2013-08-07|1179.11
#2013-08-08|1184.78
#2013-08-09|1194.79
#2013-08-12|1216.03
#2013-08-13|1224.35
#2013-08-14|1222.12
#2013-08-15|1202.28
#2013-08-16|1194.60
#2013-08-19|1187.61
#2013-08-20|1189.00
#2013-08-21|1180.72
#2013-08-22|1185.20
#2013-08-23|1188.99
#2013-08-26|1185.47
#2013-08-27|1160.58
#2013-08-28|1171.30
#2013-08-29|1177.61
#2013-08-30|1167.94
#2013-09-02|1168.61
#2013-09-03|1158.84
#2013-09-04|1174.91
#2013-09-05|1190.80
#2013-09-06|1191.83
#2013-09-09|1201.11
#2013-09-10|1195.60
#2013-09-11|1192.26
#2013-09-12|1189.65
#2013-09-13|1181.45
#2013-09-16|1214.50
#2013-09-17|1227.16
#2013-09-18|1184.59
#2013-09-19|1209.06
#2013-09-20|1165.64
#2013-09-23|1150.69
#2013-09-24|1151.45
#2013-09-25|1146.83
#2013-09-26|1137.62
#2013-09-27|1139.93
#2013-09-30|1129.56
#2013-10-01|1139.57
#2013-10-02|1137.53
#2013-10-03|1125.32
#2013-10-04|1133.46
#2013-10-07|1142.44
#2013-10-08|1137.77
#2013-10-09|1124.76
#2013-10-10|1152.22
#2013-10-11|1153.24
#2013-10-14|1157.59
#2013-10-15|1169.39
#2013-10-16|1178.90
#2013-10-17|1173.84
#2013-10-18|1184.64
#2013-10-21|1183.13
#2013-10-22|1180.96
#2013-10-23|1161.01
#2013-10-24|1168.68
#2013-10-25|1161.86
#2013-10-28|1156.99
#2013-10-29|1159.02
#2013-10-30|1157.21
#2013-10-31|1130.35
#2013-11-01|1122.95
#2013-11-04|1117.19
#2013-11-05|1147.75
#2013-11-06|1147.12
#2013-11-07|1137.54
#2013-11-08|1138.06
#2013-11-11|1149.95
#2013-11-12|1161.35
#2013-11-13|1168.49
#2013-11-14|1175.27
#2013-11-15|1180.66
#2013-11-18|1181.56
#2013-11-19|1164.93
#2013-11-20|1167.61
#2013-11-21|1164.70
#2013-11-22|1160.14
#2013-11-25|1161.77
#2013-11-26|1161.37
#2013-11-27|1158.34
#2013-11-28|1159.83
#2013-11-29|1155.21
#2013-12-02|1156.50
#2013-12-03|1148.47
#2013-12-04|1130.22
#2013-12-05|1128.13
#2013-12-06|1126.89
#2013-12-09|1115.05
#2013-12-10|1131.78
#2013-12-11|1119.57
#2013-12-12|1111.34
#2013-12-13|1123.72
#2013-12-16|1139.64
#2013-12-17|1149.73
#2013-12-18|1154.21
#2013-12-19|1165.63
#2013-12-20|1189.04
#2013-12-23|1208.06
#2013-12-24|1205.40
#2013-12-25|1205.40
#2013-12-26|1203.70
#2013-12-27|1186.90
#2013-12-30|1188.85
#2013-12-31|1188.53
#2014-01-01|1188.53
#2014-01-02|1192.69
#2014-01-03|1190.78
#2014-01-06|1186.16
#2014-01-07|1197.85
#2014-01-08|1202.17
#2014-01-09|1205.23
#2014-01-10|1195.94
#2014-01-13|1192.61
#2014-01-14|1190.94
#2014-01-15|1202.66
#2014-01-16|1214.96
#2014-01-17|1219.14
#2014-01-20|1231.42
#2014-01-21|1221.53
#2014-01-22|1236.88
#2014-01-23|1225.75
#2014-01-24|1230.96
#2014-01-27|1220.10
#2014-01-28|1231.38
#2014-01-29|1210.57
#2014-01-30|1223.02
#2014-01-31|1214.03
#2014-02-03|1194.28
#2014-02-04|1207.72
#2014-02-05|1206.49
#2014-02-06|1214.90
#2014-02-07|1218.30
#2014-02-10|1213.88
#2014-02-11|1229.32
#2014-02-12|1243.38
#2014-02-13|1254.63
#2014-02-14|1258.54
#2014-02-17|1259.17
#2014-02-18|1267.25
#2014-02-19|1255.92
#2014-02-20|1273.80
#2014-02-21|1256.06
#2014-02-24|1263.78
#2014-02-25|1269.78
#2014-02-26|1276.09
#2014-02-27|1241.52
#2014-02-28|1230.64
#2014-03-03|1222.94
#2014-03-04|1228.09
#2014-03-05|1228.38
#2014-03-06|1233.79
#2014-03-07|1233.22
#2014-03-10|1234.54
#2014-03-11|1221.83
#2014-03-12|1217.60
#2014-03-13|1208.86
#2014-03-14|1204.61
#2014-03-17|1211.31
#2014-03-18|1220.85
#2014-03-19|1221.69
#2014-03-20|1212.09
#2014-03-21|1199.04
#2014-03-24|1193.88
#2014-03-25|1199.98
#2014-03-26|1185.12
#2014-03-27|1182.25
#2014-03-28|1167.75
#2014-03-31|1176.16
#2014-04-01|1177.55
#2014-04-02|1187.78
#2014-04-03|1182.02
#2014-04-04|1168.72
#2014-04-07|1144.33
#2014-04-08|1150.17
#2014-04-09|1175.08
#2014-04-10|1139.10
#2014-04-11|1125.18
#2014-04-14|1126.48
#2014-04-15|1135.91
#2014-04-16|1138.70
#2014-04-17|1139.13
#2014-04-18|1136.08
#2014-04-21|1138.87
#2014-04-22|1140.63
#2014-04-23|1144.79
#2014-04-24|1152.37
#2014-04-25|1162.02
#2014-04-28|1156.89
#2014-04-29|1161.46
#2014-04-30|1164.28
#2014-05-01|1202.73
#2014-05-02|1211.08
#2014-05-05|1187.33
#2014-05-06|1170.42
#2014-05-07|1159.49
#2014-05-08|1145.54
#2014-05-09|1152.62
#2014-05-12|1173.16
#2014-05-13|1177.87
#2014-05-14|1158.92
#2014-05-15|1156.61
#2014-05-16|1153.08
#2014-05-19|1155.78
#2014-05-20|1155.85
#2014-05-21|1166.84
#2014-05-22|1167.08
#2014-05-23|1172.46
#2014-05-26|1175.98
#2014-05-27|1176.56
#2014-05-28|1168.96
#2014-05-29|1179.70
#2014-05-30|1176.38
#2014-06-02|1163.88
#2014-06-03|1161.72
#2014-06-04|1166.72
#2014-06-05|1172.06
#2014-06-06|1184.55
#2014-06-09|1191.27
#2014-06-10|1185.25
#2014-06-11|1190.94
#2014-06-12|1191.64
#2014-06-13|1189.18
#2014-06-16|1196.88
#2014-06-17|1197.15
#2014-06-18|1203.79
#2014-06-19|1213.15
#2014-06-20|1224.71
#2014-06-23|1232.03
#2014-06-24|1224.72
#2014-06-25|1222.50
#2014-06-26|1233.19
#2014-06-27|1247.12
#2014-06-30|1265.96
#2014-07-01|1265.19
#2014-07-02|1279.55
#2014-07-03|1268.78
#2014-07-04|1271.90
#2014-07-07|1271.43
#2014-07-08|1259.95
#2014-07-09|1277.78
#2014-07-10|1267.12
#2014-07-11|1274.88
#2014-07-14|1270.19
#2014-07-15|1265.27
#2014-07-16|1248.61
#2014-07-17|1239.50
#2014-07-18|1249.62
#2014-07-21|1244.33
#2014-07-22|1247.77
#2014-07-23|1242.90
#2014-07-24|1255.89
#2014-07-25|1255.52
#2014-07-28|1246.60
#2014-07-29|1239.01
#2014-07-30|1250.93
#2014-07-31|1273.00
#2014-08-01|1273.29
#2014-08-04|1270.84
#2014-08-05|1256.65
#2014-08-06|1260.82
#2014-08-07|1252.46
#2014-08-08|1255.83
#2014-08-11|1270.33
#2014-08-12|1263.55
#2014-08-13|1269.53
#2014-08-14|1278.45
#2014-08-15|1267.56
#2014-08-18|1281.91
#2014-08-19|1285.74
#2014-08-20|1298.70
#2014-08-21|1297.90
#2014-08-22|1298.92
#2014-08-25|1305.43
#2014-08-26|1315.13
#2014-08-27|1320.48
#2014-08-28|1312.83
#2014-08-29|1312.83
#2014-09-01|1310.59
#2014-09-02|1322.80
#2014-09-03|1342.13
#2014-09-04|1336.11
#2014-09-05|1336.02
#2014-09-08|1337.17
#2014-09-09|1319.41
#2014-09-10|1321.08
#2014-09-11|1331.51
#2014-09-12|1329.33
#2014-09-15|1323.08
#2014-09-16|1324.94
#2014-09-17|1326.69
#2014-09-18|1323.39
#2014-09-19|1304.82
#2014-09-22|1289.14
#2014-09-23|1275.56
#2014-09-24|1272.28
#2014-09-25|1246.34
#2014-09-26|1261.51
#2014-09-29|1254.13
#2014-09-30|1248.46
#2014-10-01|1240.58
#2014-10-02|1243.68
#2014-10-03|1240.16
#2014-10-06|1242.51
#2014-10-07|1234.74
#2014-10-08|1239.08
#2014-10-09|1238.44
#2014-10-10|1213.23
#2014-10-13|1210.95
#2014-10-14|1202.68
#2014-10-15|1185.38
#2014-10-16|1192.51
#2014-10-17|1207.87
#2014-10-20|1220.24
#2014-10-21|1244.52
#2014-10-22|1226.32
#2014-10-23|1228.43
#2014-10-24|1245.77
#2014-10-27|1250.48
#2014-10-28|1272.79
#2014-10-29|1266.51
#2014-10-30|1297.31
#2014-10-31|1311.95
#2014-11-03|1306.47
#2014-11-04|1311.89
#2014-11-05|1314.69
#2014-11-06|1335.14
#2014-11-07|1336.71
#2014-11-10|1367.88
#2014-11-11|1353.71
#2014-11-12|1363.64
#2014-11-13|1386.04
#2014-11-14|1374.06
#2014-11-17|1381.42
#2014-11-18|1389.62
#2014-11-19|1371.16
#2014-11-20|1363.51
#2014-11-21|1368.33
#2014-11-24|1367.38
#2014-11-25|1372.20
#2014-11-26|1388.07
#2014-11-27|1399.80
#2014-11-28|1393.46
#2014-12-01|1387.96
#2014-12-02|1395.17
#2014-12-03|1415.39
#2014-12-04|1390.60
#2014-12-05|1416.17
#2014-12-08|1391.61
#2014-12-09|1397.03
#2014-12-10|1362.66
#2014-12-11|1369.20
#2014-12-12|1345.95
#2014-12-15|1335.13
#2014-12-16|1336.19
#2014-12-17|1357.48
#2014-12-18|1370.67
#2014-12-19|1388.96
#2014-12-22|1405.68
#2014-12-23|1429.38
#2014-12-24|1425.42
#2014-12-25|1425.42
#2014-12-26|1425.17
#2014-12-29|1434.67
#2014-12-30|1437.99
#2014-12-31|1435.50
#2015-01-01|1435.50
#2015-01-02|1432.52
#2015-01-05|1397.01
#2015-01-06|1374.07
#2015-01-07|1369.86
#2015-01-08|1409.63
#2015-01-09|1391.83
#2015-01-12|1368.64
#2015-01-13|1374.82
#2015-01-14|1406.79
#2015-01-15|1377.37
#2015-01-16|1400.38
#2015-01-19|1411.92
#2015-01-20|1391.69
#2015-01-21|1388.62
#2015-01-22|1410.93
#2015-01-23|1415.68
#2015-01-26|1413.68
#2015-01-27|1408.04
#2015-01-28|1378.79
#2015-01-29|1389.34
#2015-01-30|1384.06
#2015-02-02|1386.54
#2015-02-03|1395.65
#2015-02-04|1405.88
#2015-02-05|1437.73
#2015-02-06|1430.98
#2015-02-09|1432.36
#2015-02-10|1454.14
#2015-02-11|1439.10
#2015-02-12|1451.93
#2015-02-13|1472.89
#2015-02-16|1469.46
#2015-02-17|1466.88
#2015-02-18|1464.09
#2015-02-19|1453.75
#2015-02-20|1467.47
#2015-02-23|1481.56
#2015-02-24|1467.10
#2015-02-25|1482.15
#2015-02-26|1496.31
#2015-02-27|1460.56
#2015-03-02|1481.54
#2015-03-03|1464.40
#2015-03-04|1463.62
#2015-03-05|1465.52
#2015-03-06|1442.11
#2015-03-09|1437.03
#2015-03-10|1416.11
#2015-03-11|1411.43
#2015-03-12|1433.08
#2015-03-13|1409.74
#2015-03-16|1431.99
#2015-03-17|1431.52
#2015-03-18|1430.89
#2015-03-19|1440.50
#2015-03-20|1440.74
#2015-03-23|1440.99
#2015-03-24|1442.89
#2015-03-25|1410.72
#2015-03-26|1421.48
#2015-03-27|1415.84
#2015-03-30|1494.26
#2015-03-31|1489.25
#2015-04-01|1492.20
#2015-04-02|1503.53
#2015-04-03|1514.67
#2015-04-06|1523.21
#2015-04-07|1545.98
#2015-04-08|1552.59
#2015-04-09|1548.27
#2015-04-10|1566.18
#2015-04-13|1572.77
#2015-04-14|1575.84
#2015-04-15|1585.12
#2015-04-16|1599.09
#2015-04-17|1583.37
#2015-04-20|1582.52
#2015-04-21|1589.46
#2015-04-22|1589.60
#2015-04-23|1598.62
#2015-04-24|1584.76
#2015-04-27|1572.60
#2015-04-28|1572.09
#2015-04-29|1550.66
#2015-04-30|1507.69
#2015-05-01|1515.39
#2015-05-04|1526.60
#2015-05-05|1531.34
#2015-05-06|1529.35
#2015-05-07|1519.38
#2015-05-08|1524.26
#2015-05-11|1524.19
#2015-05-12|1527.20
#2015-05-13|1521.73
#2015-05-14|1539.71
#2015-05-15|1548.23
#2015-05-18|1532.34
#2015-05-19|1544.81
#2015-05-20|1535.13
#2015-05-21|1505.88
#2015-05-22|1505.51
#2015-05-25|1498.36
#2015-05-26|1494.35
#2015-05-27|1485.70
#2015-05-28|1484.11
#2015-05-29|1481.43
#2015-06-01|1480.43
#2015-06-02|1487.12
#2015-06-03|1502.75
#2015-06-04|1501.88
#2015-06-05|1490.94
#2015-06-08|1477.96
#2015-06-09|1494.07
#2015-06-10|1504.88
#2015-06-11|1500.50
#2015-06-12|1505.18
#2015-06-15|1491.05
#2015-06-16|1489.73
#2015-06-17|1484.34
#2015-06-18|1498.26
#2015-06-19|1466.43
#2015-06-22|1491.48
#2015-06-23|1483.73
#2015-06-24|1478.41
#2015-06-25|1478.36
#2015-06-26|1473.61
#2015-06-29|1446.21
#2015-06-30|1438.05
#2015-07-01|1431.22
#2015-07-02|1451.72
#2015-07-03|1446.96
#2015-07-06|1445.78
#2015-07-07|1432.84
#2015-07-08|1417.81
#2015-07-09|1408.98
#2015-07-10|1429.28
#2015-07-13|1444.58
#2015-07-14|1459.21
#2015-07-15|1449.11
#2015-07-16|1463.36
#2015-07-17|1458.73
#2015-07-20|1452.57
#2015-07-21|1455.52
#2015-07-22|1449.49
#2015-07-23|1451.95
#2015-07-24|1439.10
#2015-07-27|1432.17
#2015-07-28|1446.69
#2015-07-29|1452.45
#2015-07-30|1482.30
#2015-07-31|1492.59
#2015-08-03|1480.02
#2015-08-04|1485.13
#2015-08-05|1497.71
#2015-08-06|1483.17
#2015-08-07|1476.46
#2015-08-10|1468.66
#2015-08-11|1460.17
#2015-08-12|1465.86
#2015-08-13|1464.82
#2015-08-14|1485.60
#2015-08-17|1474.17
#2015-08-18|1472.60
#2015-08-19|1453.40
#2015-08-20|1427.41
#2015-08-21|1402.06
#2015-08-24|1360.15
#2015-08-25|1375.72
#2015-08-26|1420.22
#2015-08-27|1450.56
#2015-08-28|1451.14
#2015-08-31|1437.78
#2015-09-01|1437.36
#2015-09-02|1456.01
#2015-09-03|1457.10
#2015-09-04|1434.24
#2015-09-07|1429.87
#2015-09-08|1459.18
#2015-09-09|1442.31
#2015-09-10|1432.27
#2015-09-11|1429.50
#2015-09-14|1432.66
#2015-09-15|1448.99
#2015-09-16|1456.44
#2015-09-17|1457.24
#2015-09-18|1472.08
#2015-09-21|1476.74
#2015-09-22|1448.67
#2015-09-23|1446.06
#2015-09-24|1417.64
#2015-09-25|1425.78
#2015-09-28|1392.23
#2015-09-29|1391.06
#2015-09-30|1412.81
#2015-10-01|1446.50
#2015-10-02|1450.70
#2015-10-05|1467.51
#2015-10-06|1452.41
#2015-10-07|1468.50
#2015-10-08|1451.43
#2015-10-09|1460.35
#2015-10-12|1456.91
#2015-10-13|1466.04
#2015-10-14|1450.47
#2015-10-15|1461.86
#2015-10-16|1454.64
#2015-10-19|1472.97
#2015-10-20|1462.16
#2015-10-21|1459.46
#2015-10-22|1493.03
#2015-10-23|1489.99
#2015-10-26|1479.54
#2015-10-27|1443.67
#2015-10-28|1461.90
#2015-10-29|1479.02
#2015-10-30|1479.45
#2015-11-02|1494.02
#2015-11-03|1500.62
#2015-11-04|1531.38
#2015-11-05|1528.36
#2015-11-06|1498.26
#2015-11-09|1485.89
#2015-11-10|1476.35
#2015-11-11|1497.29
#2015-11-12|1485.35
#2015-11-13|1481.66
#2015-11-16|1516.48
#2015-11-17|1510.62
#2015-11-18|1519.32
#2015-11-19|1541.05
#2015-11-20|1546.23
#2015-11-23|1543.95
#2015-11-24|1544.32
#2015-11-25|1560.24
#2015-11-26|1565.87
#2015-11-27|1555.28
#2015-11-30|1575.46
#2015-12-01|1588.25
#2015-12-02|1572.98
#2015-12-03|1546.62
#2015-12-04|1572.59
#2015-12-07|1539.16
#2015-12-08|1535.72
#2015-12-09|1511.71
#2015-12-10|1547.00
#2015-12-11|1511.98
#2015-12-14|1497.22
#2015-12-15|1519.20
#2015-12-16|1516.88
#2015-12-17|1512.76
#2015-12-18|1504.44
#2015-12-21|1498.34
#2015-12-22|1505.12
#2015-12-23|1522.94
#2015-12-24|1524.81
#2015-12-25|1524.81
#2015-12-28|1520.92
#2015-12-29|1541.34
#2015-12-30|1525.07
#2015-12-31|1501.34
#2016-01-01|1501.34
#2016-01-04|1467.12
#2016-01-05|1462.85
#2016-01-06|1439.85
#2016-01-07|1394.11
#2016-01-08|1396.39
#2016-01-11|1383.46
#2016-01-12|1405.48
#2016-01-13|1383.20
#2016-01-14|1391.33
#2016-01-15|1370.97
#2016-01-18|1333.28
#2016-01-19|1356.11
#2016-01-20|1342.52
#2016-01-21|1367.06
#2016-01-22|1406.63
#2016-01-25|1399.91
#2016-01-26|1426.57
#2016-01-27|1439.96
#2016-01-28|1456.58
#2016-01-29|1477.27
#2016-02-01|1485.48
#2016-02-02|1463.11
#2016-02-03|1471.82
#2016-02-04|1473.75
#2016-02-05|1394.65
#2016-02-08|1348.76
#2016-02-09|1381.49
#2016-02-10|1396.30
#2016-02-11|1374.36
#2016-02-12|1389.12
#2016-02-15|1396.45
#2016-02-16|1427.93
#2016-02-17|1481.35
#2016-02-18|1472.37
#2016-02-19|1456.97
#2016-02-22|1490.92
#2016-02-23|1482.17
#2016-02-24|1482.97
#2016-02-25|1495.97
#2016-02-26|1508.51
#2016-02-29|1518.02
#2016-03-01|1549.60
#2016-03-02|1540.07
#2016-03-03|1551.78
#2016-03-04|1509.38
#2016-03-07|1510.77
#2016-03-08|1498.75
#2016-03-09|1516.72
#2016-03-10|1500.59
#2016-03-11|1523.00
#2016-03-14|1510.52
#2016-03-15|1497.45
#2016-03-16|1509.61
#2016-03-17|1567.65
#2016-03-18|1542.76
#2016-03-21|1565.03
#2016-03-22|1567.36
#2016-03-23|1558.19
#2016-03-24|1567.77
#2016-03-25|1567.77
#2016-03-28|1574.05
#2016-03-29|1604.27
#2016-03-30|1638.17
#2016-03-31|1634.80
#2016-04-01|1629.87
#2016-04-04|1641.43
#2016-04-05|1634.41
#2016-04-06|1644.66
#2016-04-07|1616.62
#2016-04-08|1634.30
#2016-04-11|1641.59
#2016-04-12|1654.72
#2016-04-13|1668.72
#2016-04-14|1675.08
#2016-04-15|1672.12
#2016-04-18|1677.49
#2016-04-19|1687.86
#2016-04-20|1691.98
#2016-04-21|1674.85
#2016-04-22|1664.77
#2016-04-25|1643.91
#2016-04-26|1650.50
#2016-04-27|1630.73
#2016-04-28|1630.06
#2016-04-29|1615.26
#2016-05-02|1616.57
#2016-05-03|1588.05
#2016-05-04|1579.72
#2016-05-05|1574.99
#2016-05-06|1573.01
#2016-05-09|1558.61
#2016-05-10|1605.10
#2016-05-11|1612.23
#2016-05-12|1624.73
#2016-05-13|1597.96
#2016-05-16|1617.16
#2016-05-17|1608.13
#2016-05-18|1614.29
#2016-05-19|1591.82
#2016-05-20|1614.89
#2016-05-23|1611.64
#2016-05-24|1628.95
#2016-05-25|1636.64
#2016-05-26|1648.08
#2016-05-27|1669.68
#2016-05-30|1669.25
#2016-05-31|1683.25
#2016-06-01|1683.45
#2016-06-02|1692.93
#2016-06-03|1701.77
#2016-06-06|1715.60
#2016-06-07|1714.91
#2016-06-08|1729.84
#2016-06-09|1718.11
#2016-06-10|1687.45
#2016-06-13|1674.37
#2016-06-14|1645.62
#2016-06-15|1641.24
#2016-06-16|1620.19
#2016-06-17|1631.58
#2016-06-20|1659.08
#2016-06-21|1658.92
#2016-06-22|1660.69
#2016-06-23|1675.28
#2016-06-24|1600.67
#2016-06-27|1537.68
#2016-06-28|1552.50
#2016-06-29|1586.82
#2016-06-30|1584.86
#2016-07-01|1595.98
#2016-07-04|1623.39
#2016-07-05|1591.39
#2016-07-06|1571.93
#2016-07-07|1584.56
#2016-07-08|1580.14
#2016-07-11|1589.41
#2016-07-12|1617.87
#2016-07-13|1623.23
#2016-07-14|1634.72
#2016-07-15|1616.72
#2016-07-18|1616.93
#2016-07-19|1633.84
#2016-07-20|1664.91
#2016-07-21|1656.11
#2016-07-22|1634.91
#2016-07-25|1645.97
#2016-07-26|1642.98
#2016-07-27|1699.19
#2016-07-28|1699.33
#2016-07-29|1715.07
#2016-08-01|1707.41
#2016-08-02|1711.88
#2016-08-03|1703.45
#2016-08-04|1719.97
#2016-08-05|1728.38
#2016-08-08|1731.56
#2016-08-09|1741.70
#2016-08-10|1738.11
#2016-08-11|1740.45
#2016-08-12|1737.46
#2016-08-15|1740.56
#2016-08-16|1735.88
#2016-08-17|1729.65
#2016-08-18|1743.00
#2016-08-19|1739.35
#2016-08-22|1742.24
#2016-08-23|1761.08
#2016-08-24|1740.64
#2016-08-25|1753.47
#2016-08-26|1770.23
#2016-08-29|1742.20
#2016-08-30|1741.54
#2016-08-31|1750.92
#2016-09-01|1779.01
#2016-09-02|1787.00
#2016-09-05|1799.99
#2016-09-06|1789.04
#2016-09-07|1773.37
#2016-09-08|1752.39
#2016-09-09|1694.44
#2016-09-12|1735.04
#2016-09-13|1699.61
#2016-09-14|1706.28
#2016-09-15|1729.42
#2016-09-16|1713.48
#2016-09-19|1733.11
#2016-09-20|1752.51
#2016-09-21|1763.75
#2016-09-22|1804.29
#2016-09-23|1790.36
#2016-09-26|1779.24
#2016-09-27|1771.55
#2016-09-28|1774.72
#2016-09-29|1785.42
#2016-09-30|1774.69
#2016-10-03|1777.85
#2016-10-04|1787.18
#2016-10-05|1780.00
#2016-10-06|1783.61
#2016-10-07|1774.97
#2016-10-10|1788.66
#2016-10-11|1749.17
#2016-10-12|1739.43
#2016-10-13|1734.17
#2016-10-14|1742.71
#2016-10-17|1736.06
#2016-10-18|1750.38
#2016-10-19|1775.24
#2016-10-20|1753.76
#2016-10-21|1740.06
#2016-10-24|1754.11
#2016-10-25|1733.49
#2016-10-26|1729.38
#2016-10-27|1720.66
#2016-10-28|1732.62
#2016-10-31|1755.92
#2016-11-01|1757.77
#2016-11-02|1741.10
#2016-11-03|1739.05
#2016-11-04|1737.73
#2016-11-07|1758.59
#2016-11-08|1758.59
#2016-11-09|1791.33
#2016-11-10|1767.48
#2016-11-11|1765.89
#2016-11-14|1727.19
#2016-11-15|1742.62
#2016-11-16|1754.73
#2016-11-17|1780.71
#2016-11-18|1756.38
#2016-11-21|1772.92
#2016-11-22|1774.17
#2016-11-23|1766.48
#2016-11-24|1766.72
#2016-11-25|1769.49
#2016-11-28|1775.12
#2016-11-29|1788.74
#2016-11-30|1775.94
#2016-12-01|1756.37
#2016-12-02|1749.32
#2016-12-05|1744.07
#2016-12-06|1728.52
#2016-12-07|1766.07
#2016-12-08|1745.39
#2016-12-09|1745.74
#2016-12-12|1772.99
#2016-12-13|1789.05
#2016-12-14|1764.54
#2016-12-15|1741.14
#2016-12-16|1737.04
#2016-12-19|1763.30
#2016-12-20|1760.12
#2016-12-21|1747.91
#2016-12-22|1738.14
#2016-12-23|1733.41
#2016-12-26|1733.41
#2016-12-27|1729.26
#2016-12-28|1735.76
#2016-12-29|1751.62
#2016-12-30|1747.28
#2017-01-02|1747.28
#2017-01-03|1750.87
#2017-01-04|1782.19
#2017-01-05|1779.06
#2017-01-06|1777.38
#2017-01-09|1775.49
#2017-01-10|1767.61
#2017-01-11|1764.13
#2017-01-12|1774.25
#2017-01-13|1781.61
#2017-01-16|1780.45
#2017-01-17|1794.05
#2017-01-18|1782.82
#2017-01-19|1737.43
#2017-01-20|1751.00
#2017-01-23|1749.66
#2017-01-24|1794.45
#2017-01-25|1813.57
#2017-01-26|1823.32
#2017-01-27|1822.78
#2017-01-30|1795.67
#2017-01-31|1789.84
#2017-02-01|1781.45
#2017-02-02|1775.97
#2017-02-03|1794.10
#2017-02-06|1772.52
#2017-02-07|1778.06
#2017-02-08|1771.98
#2017-02-09|1783.96
#2017-02-10|1814.03
#2017-02-13|1814.34
#2017-02-14|1812.17
#2017-02-15|1828.30
#2017-02-16|1844.71
#2017-02-17|1837.33
#2017-02-20|1839.64
#2017-02-21|1852.03
#2017-02-22|1847.68
#2017-02-23|1848.65
#2017-02-24|1824.69
#2017-02-27|1827.90
#2017-02-28|1797.68
#2017-03-01|1807.62
#2017-03-02|1814.16
#2017-03-03|1811.51
#2017-03-06|1816.51
#2017-03-07|1817.44
#2017-03-08|1808.16
#2017-03-09|1812.04
#2017-03-10|1826.85
#2017-03-13|1836.78
#2017-03-14|1842.18
#2017-03-15|1852.96
#2017-03-16|1869.43
#2017-03-17|1863.18
#2017-03-20|1864.56
#2017-03-21|1850.50
#2017-03-22|1845.73
#2017-03-23|1858.19
#2017-03-24|1853.50
#2017-03-27|1849.21
#2017-03-28|1853.73
#2017-03-29|1846.22
#2017-03-30|1862.86
#2017-03-31|1868.61
#2017-04-03|1865.20
#2017-04-04|1865.88
#2017-04-05|1854.56
#2017-04-06|1849.33
#2017-04-07|1838.96
#2017-04-10|1842.30
#2017-04-11|1838.34
#2017-04-12|1868.31
#2017-04-13|1855.72
#2017-04-14|1855.72
#2017-04-17|1870.04
#2017-04-18|1858.73
#2017-04-19|1861.53
#2017-04-20|1871.97
#2017-04-21|1867.72
#2017-04-24|1886.62
#2017-04-25|1879.55
#2017-04-26|1883.93
#2017-04-27|1858.96
#2017-04-28|1880.07
#2017-05-01|1913.56
#2017-05-02|1919.17
#2017-05-03|1902.37
#2017-05-04|1923.03
#2017-05-05|1939.43
#2017-05-08|1939.08
#2017-05-09|1909.26
#2017-05-10|1923.62
#2017-05-11|1915.92
#2017-05-12|1898.42
#2017-05-15|1920.94
#2017-05-16|1938.87
#2017-05-17|1884.04
#2017-05-18|1905.91
#2017-05-19|1931.08
#2017-05-22|1939.24
#2017-05-23|1959.27
#2017-05-24|1964.82
#2017-05-25|1982.67
#2017-05-26|1969.42
#2017-05-29|1980.91
#2017-05-30|1967.31
#2017-05-31|1974.37
#2017-06-01|2022.95
#2017-06-02|2020.95
#2017-06-05|2019.97
#2017-06-06|2000.48
#2017-06-07|1990.95
#2017-06-08|2012.71
#2017-06-09|1993.02
#2017-06-12|1949.10
#2017-06-13|1993.04
#2017-06-14|1978.00
#2017-06-15|1966.98
#2017-06-16|1959.08
#2017-06-19|2006.38
#2017-06-20|1984.98
#2017-06-21|1993.52
#2017-06-22|2023.45
#2017-06-23|1992.57
#2017-06-26|2001.77
#2017-06-27|1973.08
#2017-06-28|1983.62
#2017-06-29|1971.32
#2017-06-30|1970.33
#2017-07-03|1968.97
#2017-07-04|1948.96
#2017-07-05|1945.00
#2017-07-06|1939.24
#2017-07-07|1960.08
#2017-07-10|1962.44
#2017-07-11|1961.03
#2017-07-12|1978.45
#2017-07-13|2001.49
#2017-07-14|2007.93
#2017-07-17|2006.11
#2017-07-18|2007.76
#2017-07-19|2019.21
#2017-07-20|2026.88
#2017-07-21|2024.51
#2017-07-24|2050.62
#2017-07-25|2052.39
#2017-07-26|2071.48
#2017-07-27|2047.02
#2017-07-28|2043.15
#2017-07-31|2020.92
#2017-08-01|2047.76
#2017-08-02|2035.50
#2017-08-03|2024.71
#2017-08-04|2035.22
#2017-08-07|2029.60
#2017-08-08|1991.26
#2017-08-09|1970.79
#2017-08-10|1945.16
#2017-08-11|1959.49
#2017-08-14|1978.49
#2017-08-15|1963.12
#2017-08-16|1974.13
#2017-08-17|1983.67
#2017-08-18|1968.99
#2017-08-21|1972.58
#2017-08-22|1978.10
#2017-08-23|1984.00
#2017-08-24|1976.83
#2017-08-25|1965.76
#2017-08-28|1973.61
#2017-08-29|1965.26
#2017-08-30|1960.01
#2017-08-31|1992.67
#2017-09-01|2011.37
#2017-09-04|2005.70
#2017-09-05|1997.58
#2017-09-06|2001.73
#2017-09-07|2019.57
#2017-09-08|2008.03
#2017-09-11|2020.97
#2017-09-12|2032.96
#2017-09-13|2017.68
#2017-09-14|2022.95
#2017-09-15|2024.89
#2017-09-18|2021.83
#2017-09-19|2015.21
#2017-09-20|2034.42
#2017-09-21|2004.26
#2017-09-22|1998.08
#2017-09-25|1988.35
#2017-09-26|1983.18
#2017-09-27|2005.69
#2017-09-28|2012.00
#2017-09-29|2034.63
#2017-10-02|2059.12
#2017-10-03|2045.72
#2017-10-04|2069.67
#2017-10-05|2085.77
#2017-10-06|2087.54
#2017-10-09|2085.46
#2017-10-10|2112.73
#2017-10-11|2112.20
#2017-10-12|2119.75
#2017-10-13|2135.44
#2017-10-16|2134.11
#2017-10-17|2129.53
#2017-10-18|2150.95
#2017-10-19|2158.07
#2017-10-20|2142.92
#2017-10-23|2146.26
#2017-10-24|2147.90
#2017-10-25|2131.52
#2017-10-26|2140.06
#2017-10-27|2119.88
#2017-10-30|2138.37
#2017-10-31|2124.40
#2017-11-01|2092.89
#2017-11-02|2113.45
#2017-11-03|2126.28
#2017-11-06|2112.75
#2017-11-07|2104.23
#2017-11-08|2084.87
#2017-11-09|2084.50
#2017-11-10|2107.63
#2017-11-13|2107.14
#2017-11-14|2085.44
#2017-11-15|2089.06
#2017-11-16|2102.22
#2017-11-17|2088.22
#2017-11-20|2102.44
#2017-11-21|2140.48
#2017-11-22|2134.25
#2017-11-23|2132.52
#2017-11-24|2162.12
#2017-11-27|2162.84
#2017-11-28|2151.70
#2017-11-29|2105.80
#2017-11-30|2102.39
#2017-12-01|2108.71
#2017-12-04|2086.41
#2017-12-05|2106.82
#2017-12-06|2089.05
#2017-12-07|2096.49
#2017-12-08|2114.47
#2017-12-11|2124.51
#2017-12-12|2112.82
#2017-12-13|2122.85
#2017-12-14|2113.66
#2017-12-15|2140.50
#2017-12-18|2128.66
#2017-12-19|2113.28
#2017-12-20|2161.97
#2017-12-21|2165.49
#2017-12-22|2149.09
#2017-12-25|2149.09
#2017-12-26|2157.63
#2017-12-27|2146.21
#2017-12-28|2188.02
#2017-12-29|2195.39
#2018-01-01|2195.39
#2018-01-02|2204.94
#2018-01-03|2221.01
#2018-01-04|2200.22
#2018-01-05|2221.11
#2018-01-08|2211.45
#2018-01-09|2208.15
#2018-01-10|2181.65
#2018-01-11|2168.53
#2018-01-12|2183.81
#2018-01-15|2212.29
#2018-01-16|2253.55
#2018-01-17|2237.34
#2018-01-18|2241.29
#2018-01-19|2244.57
#2018-01-22|2239.11
#2018-01-23|2267.63
#2018-01-24|2272.87
#2018-01-25|2270.29
#2018-01-26|2292.81
#2018-01-29|2292.74
#2018-01-30|2261.62
#2018-01-31|2291.15
#2018-02-01|2366.80
#2018-02-02|2302.26
#2018-02-05|2257.44
#2018-02-06|2237.44
#2018-02-07|2218.98
#2018-02-08|2178.09
#2018-02-09|2173.93
#2018-02-12|2216.25
#2018-02-13|2247.53
#2018-02-14|2278.87
#2018-02-15|2316.79
#2018-02-16|2311.92
#2018-02-19|2305.67
#2018-02-20|2305.77
#2018-02-21|2286.72
#2018-02-22|2269.93
#2018-02-23|2308.51
#2018-02-26|2306.90
#2018-02-27|2300.69
#2018-02-28|2283.56
#2018-03-01|2264.39
#2018-03-02|2295.20
#2018-03-05|2309.22
#2018-03-06|2312.66
#2018-03-07|2321.24
#2018-03-08|2359.97
#2018-03-09|2369.32
#2018-03-12|2375.26
#2018-03-13|2363.10
#2018-03-14|2376.29
#2018-03-15|2368.63
#2018-03-16|2353.40
#2018-03-19|2329.34
#2018-03-20|2351.46
#2018-03-21|2363.46
#2018-03-22|2311.62
#2018-03-23|2291.46
#2018-03-26|2342.77
#2018-03-27|2296.51
#2018-03-28|2294.39
#2018-03-29|2294.87
#2018-03-30|2294.87
#2018-04-02|2253.75
#2018-04-03|2288.25
#2018-04-04|2276.97
#2018-04-05|2269.56
#2018-04-06|2248.96
#2018-04-09|2265.56
#2018-04-10|2271.98
#2018-04-11|2257.57
#2018-04-12|2283.69
#2018-04-13|2271.54
#2018-04-16|2303.78
#2018-04-17|2344.66
#2018-04-18|2351.89
#2018-04-19|2322.71
#2018-04-20|2314.12
#2018-04-23|2313.26
#2018-04-24|2297.88
#2018-04-25|2297.48
#2018-04-26|2317.39
#2018-04-27|2336.75
#2018-04-30|2333.43
#2018-05-01|2352.23
#2018-05-02|2377.06
#2018-05-03|2375.37
#2018-05-04|2388.26
#2018-05-07|2421.89
#2018-05-08|2414.23
#2018-05-09|2449.49
#2018-05-10|2433.90
#2018-05-11|2428.82
#2018-05-14|2433.78
#2018-05-15|2403.49
#2018-05-16|2421.63
#2018-05-17|2421.89
#2018-05-18|2432.59
#2018-05-21|2437.80
#2018-05-22|2434.84
#2018-05-23|2428.73
#2018-05-24|2456.66
#2018-05-25|2453.72
#2018-05-28|2428.78
#2018-05-29|2428.38
#2018-05-30|2481.73
#2018-05-31|2470.71
#2018-06-01|2482.30
#2018-06-04|2511.08
#2018-06-05|2512.97
#2018-06-06|2549.08
#2018-06-07|2506.39
#2018-06-08|2511.70
#2018-06-11|2509.64
#2018-06-12|2538.54
#2018-06-13|2534.32
#2018-06-14|2536.98
#2018-06-15|2524.96
#2018-06-18|2524.58
#2018-06-19|2489.25
#2018-06-20|2520.50
#2018-06-21|2506.18
#2018-06-22|2473.84
#2018-06-25|2419.61
#2018-06-26|2429.04
#2018-06-27|2417.42
#2018-06-28|2421.83
#2018-06-29|2443.37
#2018-07-02|2435.69
#2018-07-03|2455.04
#2018-07-04|2453.15
#2018-07-05|2464.52
#2018-07-06|2497.36
#2018-07-09|2535.90
#2018-07-10|2553.35
#2018-07-11|2530.09
#2018-07-12|2598.06
#2018-07-13|2590.09
#2018-07-16|2586.50
#2018-07-17|2587.77
#2018-07-18|2584.97
#2018-07-19|2599.69
#2018-07-20|2602.16
#2018-07-23|2576.46
#2018-07-24|2541.04
#2018-07-25|2545.93
#2018-07-26|2550.53
#2018-07-27|2449.13
#2018-07-30|2395.17
#2018-07-31|2427.01
#2018-08-01|2400.89
#2018-08-02|2439.89
#2018-08-03|2458.65
#2018-08-06|2454.59
#2018-08-07|2425.01
#2018-08-08|2444.85
#2018-08-09|2482.81
#2018-08-10|2473.01
#2018-08-13|2483.36
#2018-08-14|2499.90
#2018-08-15|2445.07
#2018-08-16|2454.39
#2018-08-17|2460.36
#2018-08-20|2442.46
#2018-08-21|2440.19
#2018-08-22|2448.55
#2018-08-23|2469.97
#2018-08-24|2489.42
#2018-08-27|2498.58
#2018-08-28|2511.03
#2018-08-29|2523.81
#2018-08-30|2553.17
#2018-08-31|2543.63
#2018-09-03|2536.92
#2018-09-04|2507.88
#2018-09-05|2464.00
#2018-09-06|2439.78
#2018-09-07|2455.28
#2018-09-10|2466.16
#2018-09-11|2481.86
#2018-09-12|2482.51
#2018-09-13|2474.34
#2018-09-14|2477.76
#2018-09-17|2456.94
#2018-09-18|2483.59
#2018-09-19|2494.61
#2018-09-20|2506.47
#2018-09-21|2511.35
#2018-09-24|2502.39
#2018-09-25|2491.84
#2018-09-26|2481.42
#2018-09-27|2485.48
#2018-09-28|2503.03
#2018-10-01|2495.22
#2018-10-02|2444.31
#2018-10-03|2458.53
#2018-10-04|2424.80
#2018-10-05|2401.69
#2018-10-08|2393.91
#2018-10-09|2346.59
#2018-10-10|2265.84
#2018-10-11|2263.52
#2018-10-12|2297.51
#2018-10-15|2277.62
#2018-10-16|2367.86
#2018-10-17|2331.87
#2018-10-18|2301.00
#2018-10-19|2271.73
#2018-10-22|2319.10
#2018-10-23|2289.00
#2018-10-24|2237.57
#2018-10-25|2228.24
#2018-10-26|2211.68
#2018-10-29|2190.10
#2018-10-30|2241.88
#2018-10-31|2301.16
#2018-11-01|2315.92
#2018-11-02|2286.46
#2018-11-05|2278.32
#2018-11-06|2276.63
#2018-11-07|2325.84
#2018-11-08|2323.93
#2018-11-09|2260.13
#2018-11-12|2217.42
#2018-11-13|2229.43
#2018-11-14|2227.62
#2018-11-15|2230.37
#2018-11-16|2272.94
#2018-11-19|2210.95
#2018-11-20|2203.37
#2018-11-21|2233.94
#2018-11-22|2260.76
#2018-11-23|2251.11
#2018-11-26|2277.40
#2018-11-27|2254.69
#2018-11-28|2291.88
#2018-11-29|2294.40
#2018-11-30|2282.66
#2018-12-03|2321.61
#2018-12-04|2289.41
#2018-12-05|2279.44
#2018-12-06|2235.22
#2018-12-07|2218.21
#2018-12-10|2221.83
#2018-12-11|2203.18
#2018-12-12|2261.65
#2018-12-13|2234.90
#2018-12-14|2173.11
#2018-12-17|2138.01
#2018-12-18|2170.50
#2018-12-19|2165.72
#2018-12-20|2104.98
#2018-12-21|2026.51
#2018-12-24|2034.07
#2018-12-25|2034.07
#2018-12-26|2031.52
#2018-12-27|2106.48
#2018-12-28|2097.79
#2018-12-31|2117.62
#2019-01-01|2117.62
#2019-01-02|2097.24
#2019-01-03|2044.24
#2019-01-04|2102.55
#2019-01-07|2163.13
#2019-01-08|2202.16
#2019-01-09|2253.10
#2019-01-10|2269.40
#2019-01-11|2266.51
#2019-01-14|2250.71
#2019-01-15|2275.16
#2019-01-16|2276.08
#2019-01-17|2279.83
#2019-01-18|2321.21
#2019-01-21|2297.35
#2019-01-22|2279.73
#2019-01-23|2312.86
#2019-01-24|2325.25
#2019-01-25|2354.22
#2019-01-28|2361.95
#2019-01-29|2348.65
#2019-01-30|2358.18
#2019-01-31|2384.74
#2019-02-01|2407.75
#2019-02-04|2441.43
#2019-02-05|2448.24
#2019-02-06|2429.12
#2019-02-07|2414.55
#2019-02-08|2415.21
#2019-02-11|2407.64
#2019-02-12|2437.92
#2019-02-13|2420.00
#2019-02-14|2528.97
#2019-02-15|2509.05
#2019-02-18|2517.10
#2019-02-19|2546.26
#2019-02-20|2579.38
#2019-02-21|2576.72
#2019-02-22|2589.25
#2019-02-25|2572.69
#2019-02-26|2554.48
#2019-02-27|2570.29
#2019-02-28|2563.23
#2019-03-01|2578.89
#2019-03-04|2563.06
#2019-03-05|2558.61
#2019-03-06|2572.89
#2019-03-07|2546.71
#2019-03-08|2530.01
#2019-03-11|2544.53
#2019-03-12|2556.77
#2019-03-13|2547.31
#2019-03-14|2555.45
#2019-03-15|2568.54
#2019-03-18|2572.82
#2019-03-19|2575.27
#2019-03-20|2563.19
#2019-03-21|2588.30
#2019-03-22|2544.87
#2019-03-25|2529.79
#2019-03-26|2558.71
#2019-03-27|2559.41
#2019-03-28|2596.28
#2019-03-29|2627.61
#2019-04-01|2640.98
#2019-04-02|2671.58
#2019-04-03|2670.83
#2019-04-04|2636.26
#2019-04-05|2656.97
#2019-04-08|2653.62
#2019-04-09|2657.10
#2019-04-10|2658.39
#2019-04-11|2666.24
#2019-04-12|2687.74
#2019-04-15|2665.23
#2019-04-16|2644.06
#2019-04-17|2655.75
#2019-04-18|2667.64
#2019-04-19|2667.64
#2019-04-22|2653.29
#2019-04-23|2672.64
#2019-04-24|2638.77
#2019-04-25|2653.60
#2019-04-26|2668.09
#2019-04-29|2681.62
#2019-04-30|2672.21
#2019-05-01|2697.17
#2019-05-02|2702.95
#2019-05-03|2701.92
#2019-05-06|2696.57
#2019-05-07|2644.31
#2019-05-08|2662.55
#2019-05-09|2651.11
#2019-05-10|2672.24
#2019-05-13|2640.04
#2019-05-14|2659.18
#2019-05-15|2677.31
#2019-05-16|2716.53
#2019-05-17|2717.93
#2019-05-20|2724.00
#2019-05-21|2714.17
#2019-05-22|2745.69
#2019-05-23|2720.39
#2019-05-24|2712.54
#2019-05-27|2732.08
#2019-05-28|2723.40
#2019-05-29|2663.48
#2019-05-30|2685.16
#2019-05-31|2666.04
#2019-06-03|2624.75
#2019-06-04|2646.58
#2019-06-05|2676.71
#2019-06-06|2700.15
#2019-06-07|2742.16
#2019-06-10|2770.04
#2019-06-11|2775.37
#2019-06-12|2787.44
#2019-06-13|2776.50
#2019-06-14|2782.25
#2019-06-17|2793.12
#2019-06-18|2812.94
#2019-06-19|2805.97
#2019-06-20|2821.11
#2019-06-21|2798.20
#2019-06-24|2813.96
#2019-06-25|2770.90
#2019-06-26|2751.92
#2019-06-27|2780.34
#2019-06-28|2809.49
#2019-07-01|2801.99
#2019-07-02|2817.24
#2019-07-03|2853.18
#2019-07-04|2849.81
#2019-07-05|2823.20
#2019-07-08|2817.03
#2019-07-09|2827.49
#2019-07-10|2822.25
#2019-07-11|2838.00
#2019-07-12|2833.32
#2019-07-15|2861.82
#2019-07-16|2840.01
#2019-07-17|2833.04
#2019-07-18|2841.52
#2019-07-19|2832.56
#2019-07-22|2856.89
#2019-07-23|2855.50
#2019-07-24|2899.02
#2019-07-25|2887.75
#2019-07-26|2914.06
#2019-07-29|2873.06
#2019-07-30|2859.89
#2019-07-31|2837.51
#2019-08-01|2833.65
#2019-08-02|2759.51
#2019-08-05|2764.73
#2019-08-06|2731.29
#2019-08-07|2735.98
#2019-08-08|2774.16
#2019-08-09|2756.89
#2019-08-12|2745.65
#2019-08-13|2758.79
#2019-08-14|2692.38
#2019-08-15|2706.58
#2019-08-16|2745.88
#2019-08-19|2778.55
#2019-08-20|2762.23
#2019-08-21|2796.04
#2019-08-22|2803.60
#2019-08-23|2738.65
#2019-08-26|2741.74
#2019-08-27|2783.57
#2019-08-28|2768.41
#2019-08-29|2791.80
#2019-08-30|2806.64
#2019-09-02|2800.95
#2019-09-03|2790.62
#2019-09-04|2824.66
#2019-09-05|2898.88
#2019-09-06|2890.63
#2019-09-09|2858.46
#2019-09-10|2822.15
#2019-09-11|2854.32
#2019-09-12|2863.96
#2019-09-13|2851.76
#2019-09-16|2845.35
#2019-09-17|2846.56
#2019-09-18|2852.75
#2019-09-19|2872.11
#2019-09-20|2850.71
#2019-09-23|2849.06
#2019-09-24|2814.38
#2019-09-25|2817.23
#2019-09-26|2839.58
#2019-09-27|2816.97
#2019-09-30|2838.59
#2019-10-01|2796.70
#2019-10-02|2766.15
#2019-10-03|2774.40
#2019-10-04|2801.78
#2019-10-07|2798.74
#2019-10-08|2776.53
#2019-10-09|2808.89
#2019-10-10|2821.38
#2019-10-11|2842.25
#2019-10-14|2836.12
#2019-10-15|2856.42
#2019-10-16|2836.86
#2019-10-17|2833.69
#2019-10-18|2782.93
#2019-10-21|2824.08
#2019-10-22|2794.03
#2019-10-23|2789.55
#2019-10-24|2810.83
#2019-10-25|2816.56
#2019-10-28|2817.17
#2019-10-29|2799.91
#2019-10-30|2821.47
#2019-10-31|2820.60
#2019-11-01|2856.54
#2019-11-04|2861.63
#2019-11-05|2806.93
#2019-11-06|2811.39
#2019-11-07|2805.66
#2019-11-08|2847.40
#2019-11-11|2873.21
#2019-11-12|2869.87
#2019-11-13|2902.86
#2019-11-14|2915.25
#2019-11-15|2943.62
#2019-11-18|2954.39
#2019-11-19|2976.06
#2019-11-20|2965.73
#2019-11-21|2983.83
#2019-11-22|2990.14
#2019-11-25|3008.09
#2019-11-26|3056.22
#2019-11-27|3050.35
#2019-11-28|3046.20
#2019-11-29|3032.69
#2019-12-02|3007.68
#2019-12-03|2970.36
#2019-12-04|2978.26
#2019-12-05|2973.37
#2019-12-06|2962.61
#2019-12-09|2919.98
#2019-12-10|2903.04
#2019-12-11|2903.76
#2019-12-12|2910.08
#2019-12-13|2914.17
#2019-12-16|2924.47
#2019-12-17|2919.57
#2019-12-18|2919.73
#2019-12-19|2973.54
#2019-12-20|3041.57
#2019-12-23|2986.93
#2019-12-24|2965.28
#2019-12-25|2965.28
#2019-12-26|2973.42
#2019-12-27|2980.27
#2019-12-30|2971.57
#2019-12-31|2980.08
#2020-01-01|2980.08
#2020-01-02|3011.28
#2020-01-03|2993.22
#2020-01-06|3028.59
#2020-01-07|3067.09
#2020-01-08|3095.21
#2020-01-09|3131.41
#2020-01-10|3121.17
#2020-01-13|3146.23
#2020-01-14|3122.12
#2020-01-15|3134.87
#2020-01-16|3146.80
#2020-01-17|3147.92
#2020-01-20|3154.27
#2020-01-21|3177.51
#2020-01-22|3184.32
#2020-01-23|3173.82
#2020-01-24|3168.52
#2020-01-27|3122.54
#2020-01-28|3157.76
#2020-01-29|3066.62
#2020-01-30|3050.66
#2020-01-31|3023.75
#2020-02-03|3067.00
#2020-02-04|3106.37
#2020-02-05|3088.36
#2020-02-06|3130.05
#2020-02-07|3101.31
#2020-02-10|3126.41
#2020-02-11|3122.88
#2020-02-12|3149.11
#2020-02-13|3158.07
#2020-02-14|3134.26
#2020-02-17|3138.40
#2020-02-18|3115.96
#2020-02-19|3099.03
#2020-02-20|3091.77
#2020-02-21|3053.43
#2020-02-24|2981.89
#2020-02-25|2899.32
#2020-02-26|2923.58
#2020-02-27|2898.22
#2020-02-28|2829.59
#2020-03-02|2860.73
#2020-03-03|2828.67
#2020-03-04|2887.69
#2020-03-05|2877.67
#2020-03-06|2775.84
#2020-03-09|2601.82
#2020-03-10|2665.36
#2020-03-11|2593.11
#2020-03-12|2357.28
#2020-03-13|2453.89
#2020-03-16|2223.50
#2020-03-17|2209.17
#2020-03-18|2053.41
#2020-03-19|2183.05
#2020-03-20|2106.06
#2020-03-23|2023.60
#2020-03-24|2174.58
#2020-03-25|2178.83
#2020-03-26|2326.27
#2020-03-27|2211.15
#2020-03-30|2302.76
#2020-03-31|2331.24
#2020-04-01|2306.70
#2020-04-02|2310.43
#2020-04-03|2279.35
#2020-04-06|2365.54
#2020-04-07|2406.23
#2020-04-08|2474.13
#2020-04-09|2482.33
#2020-04-10|2482.33
#2020-04-13|2465.71
#2020-04-14|2542.80
#2020-04-15|2474.69
#2020-04-16|2515.55
#2020-04-17|2601.10
#2020-04-20|2630.01
#2020-04-21|2473.43
#2020-04-22|2532.59
#2020-04-23|2566.97
#2020-04-24|2568.44
#2020-04-27|2604.35
#2020-04-28|2592.75
#2020-04-29|2660.61
#2020-04-30|2648.52
#2020-05-01|2620.10
#2020-05-04|2650.41
#2020-05-05|2679.70
#2020-05-06|2707.50
#2020-05-07|2757.25
#2020-05-08|2834.83
#2020-05-11|2824.09
#2020-05-12|2772.35
#2020-05-13|2722.83
#2020-05-14|2694.89
#2020-05-15|2725.41
#2020-05-18|2741.67
#2020-05-19|2799.64
#2020-05-20|2836.40
#2020-05-21|2835.65
#2020-05-22|2886.85
#2020-05-25|2937.27
#2020-05-26|2955.67
#2020-05-27|2878.65
#2020-05-28|2921.21
#2020-05-29|2953.89
#2020-06-01|2966.96
#2020-06-02|3022.90
#2020-06-03|3053.78
#2020-06-04|3022.79
#2020-06-05|3053.96
#2020-06-08|3070.99
#2020-06-09|3048.38
#2020-06-10|3080.07
#2020-06-11|2959.94
#2020-06-12|2964.25
#2020-06-15|2964.19
#2020-06-16|2999.91
#2020-06-17|2998.01
#2020-06-18|3004.19
#2020-06-19|2992.18
#2020-06-22|3033.61
#2020-06-23|3033.20
#2020-06-24|2982.44
#2020-06-25|3018.19
#2020-06-26|2976.61
#2020-06-29|2994.92
#2020-06-30|3006.62
#2020-07-01|3018.92
#2020-07-02|3062.24
#2020-07-03|3066.75
#2020-07-06|3116.72
#2020-07-07|3084.91
#2020-07-08|3145.51
#2020-07-09|3150.31
#2020-07-10|3120.61
#2020-07-13|3089.03
#2020-07-14|3066.37
#2020-07-15|3117.58
#2020-07-16|3084.50
#2020-07-17|3106.23
#2020-07-20|3156.55
#2020-07-21|3126.48
#2020-07-22|3126.26
#2020-07-23|3121.84
#2020-07-24|3093.35
#2020-07-27|3136.82
#2020-07-28|3119.03
#2020-07-29|3183.17
#2020-07-30|3232.81
#2020-07-31|3238.46
#2020-08-03|3231.22
#2020-08-04|3268.76
#2020-08-05|3306.53
#2020-08-06|3350.15
#2020-08-07|3245.27
#2020-08-10|3172.63
#2020-08-11|3193.28
#2020-08-12|3181.96
#2020-08-13|3171.09
#2020-08-14|3151.19
#2020-08-17|3151.66
#2020-08-18|3157.16
#2020-08-19|3167.73
#2020-08-20|3226.89
#2020-08-21|3209.42
#2020-08-24|3193.94
#2020-08-25|3165.79
#2020-08-26|3269.59
#2020-08-27|3253.77
#2020-08-28|3255.32
#2020-08-31|3248.12
#2020-09-01|3336.64
#2020-09-02|3364.22
#2020-09-03|3235.86
#2020-09-04|3143.23
#2020-09-07|3152.00
#2020-09-08|3104.80
#2020-09-09|3179.13
#2020-09-10|3120.72
#2020-09-11|3097.26
#2020-09-14|3108.66
#2020-09-15|3127.90
#2020-09-16|3079.22
#2020-09-17|3047.30
#2020-09-18|3050.07
#2020-09-21|3091.40
#2020-09-22|3157.97
#2020-09-23|3081.51
#2020-09-24|3050.63
#2020-09-25|3176.54
#2020-09-28|3179.30
#2020-09-29|3289.99
#2020-09-30|3284.32
#2020-10-01|3385.06
#2020-10-02|3325.47
#2020-10-05|3412.62
#2020-10-06|3354.76
#2020-10-07|3417.75
#2020-10-08|3411.16
#2020-10-09|3473.87
#2020-10-12|3481.69
#2020-10-13|3514.29
#2020-10-14|3450.94
#2020-10-15|3426.01
#2020-10-16|3418.16
#2020-10-19|3416.75
#2020-10-20|3387.26
#2020-10-21|3314.93
#2020-10-22|3268.65
#2020-10-23|3299.46
#2020-10-26|3292.48
#2020-10-27|3370.11
#2020-10-28|3206.94
#2020-10-29|3111.41
#2020-10-30|3008.70
#2020-11-02|2979.43
#2020-11-03|3097.66
#2020-11-04|3235.58
#2020-11-05|3353.49
#2020-11-06|3390.14
#2020-11-09|3106.54
#2020-11-10|3036.14
#2020-11-11|3177.58
#2020-11-12|3100.76
#2020-11-13|3102.32
#2020-11-16|3119.91
#2020-11-17|3116.14
#2020-11-18|3163.65
#2020-11-19|3229.62
#2020-11-20|3325.23
#2020-11-23|3314.36
#2020-11-24|3300.06
#2020-11-25|3393.79
#2020-11-26|3433.05
#2020-11-27|3470.30
#2020-11-30|3541.07
#2020-12-01|3525.01
#2020-12-02|3559.25
#2020-12-03|3554.60
#2020-12-04|3534.34
#2020-12-07|3605.52
#2020-12-08|3646.34
#2020-12-09|3504.06
#2020-12-10|3581.83
#2020-12-11|3542.41
#2020-12-14|3562.64
#2020-12-15|3585.79
#2020-12-16|3745.69
#2020-12-17|3825.34
#2020-12-18|3777.42
#2020-12-21|3833.91
#2020-12-22|4031.49
#2020-12-23|3849.61
#2020-12-24|3896.44
#2020-12-25|3896.44
#2020-12-28|3888.57
#2020-12-29|3801.28
#2020-12-30|3776.30
#2020-12-31|3714.28
#2021-01-01|3714.28
#2021-01-04|3639.18
#2021-01-05|3673.77
#2021-01-06|3606.62
#2021-01-07|3753.30
#2021-01-08|3856.39
#2021-01-11|3785.39
#2021-01-12|3807.50
#2021-01-13|3846.73
#2021-01-14|3821.86
#2021-01-15|3797.43
#2021-01-18|3854.59
#2021-01-19|3863.95
#2021-01-20|3949.64
#2021-01-21|3925.88
#2021-01-22|3921.05
#2021-01-25|3971.06
#2021-01-26|3873.28
#2021-01-27|3770.92
#2021-01-28|3768.84
#2021-01-29|3670.06
#2021-02-01|3829.06
#2021-02-02|4027.86
#2021-02-03|3998.27
#2021-02-04|4061.29
#2021-02-05|4134.08
#2021-02-08|4261.41
#2021-02-09|4419.63
#2021-02-10|4480.76
#2021-02-11|4482.95
#2021-02-12|4460.24
#2021-02-15|4481.94
#2021-02-16|4481.71
#2021-02-17|4376.94
#2021-02-18|4313.61
#2021-02-19|4438.57
#2021-02-22|4312.32
#2021-02-23|4135.15
#2021-02-24|4144.32
#2021-02-25|4044.50
#2021-02-26|4101.67
#2021-03-01|4163.26
#2021-03-02|4167.46
#2021-03-03|3958.79
#2021-03-04|3787.57
#2021-03-05|3740.91
#2021-03-08|3644.01
#2021-03-09|3808.43
#2021-03-10|3708.85
#2021-03-11|3845.93
#2021-03-12|3860.57
#2021-03-15|3914.16
#2021-03-16|3897.20
#2021-03-17|3923.01
#2021-03-18|3829.57
#2021-03-19|3819.51
#2021-03-22|3921.90
#2021-03-23|3923.08
#2021-03-24|3777.42
#2021-03-25|3679.78
#2021-03-26|3680.76
#2021-03-29|3627.81
#2021-03-30|3656.11
#2021-03-31|3775.50
#2021-04-01|3901.19
#2021-04-02|3901.19
#2021-04-05|3900.78
#2021-04-06|3929.95
#2021-04-07|3931.11
#2021-04-08|4084.60
#2021-04-09|4100.85
#2021-04-12|4078.00
#2021-04-13|4148.10
#2021-04-14|4018.59
#2021-04-15|4089.27
#2021-04-16|4085.48
#2021-04-19|3921.91
#2021-04-20|3865.56
#2021-04-21|3930.05
#2021-04-22|3822.44
#2021-04-23|3825.99
#2021-04-26|3971.65
#2021-04-27|3948.04
#2021-04-28|4219.12
#2021-04-29|4123.36
#2021-04-30|4001.58
#2021-05-03|3895.20
#2021-05-04|3918.30
#2021-05-05|3874.50
#2021-05-06|3798.05
#2021-05-07|3856.07
#2021-05-10|3760.58
#2021-05-11|3804.23
#2021-05-12|3758.93
#2021-05-13|3676.42
#2021-05-14|3761.99
#2021-05-17|3768.77
#2021-05-18|3855.15
#2021-05-19|3919.56
#2021-05-20|4058.78
#2021-05-21|4069.06
#2021-05-24|4061.82
#2021-05-25|4108.26
#2021-05-26|4109.84
#2021-05-27|4096.23
#2021-05-28|4115.38
#2021-05-31|4072.61
#2021-06-01|4165.38
#2021-06-02|4123.70
#2021-06-03|4071.61
#2021-06-04|4093.14
#2021-06-07|4154.93
#2021-06-08|4168.29
#2021-06-09|4135.30
#2021-06-10|4164.28
#2021-06-11|4200.87
#2021-06-14|4344.34
#2021-06-15|4374.05
#2021-06-16|4457.17
#2021-06-17|4641.93
#2021-06-18|4644.50
#2021-06-21|4677.76
#2021-06-22|4740.91
#2021-06-23|4776.03
#2021-06-24|4714.70
#2021-06-25|4720.25
#2021-06-28|4775.12
#2021-06-29|4746.80
#2021-06-30|4685.17
#2021-07-01|4682.14
#2021-07-02|4694.02
#2021-07-05|4721.01
#2021-07-06|4837.76
#2021-07-07|4800.51
#2021-07-08|4675.22
#2021-07-09|4763.27
#2021-07-12|4752.27
#2021-07-13|4785.01
#2021-07-14|4673.42
#2021-07-15|4635.93
#2021-07-16|4607.22
#2021-07-19|4626.26
#2021-07-20|4764.27
#2021-07-21|4880.66
#2021-07-22|4941.14
#2021-07-23|5054.03
#2021-07-26|4935.72
#2021-07-27|4888.83
#2021-07-28|4842.13
#2021-07-29|4834.95
#2021-07-30|4789.74
#2021-08-02|4787.44
#2021-08-03|4826.47
#2021-08-04|4913.43
#2021-08-05|4925.95
#2021-08-06|4872.22
#2021-08-09|4913.51
#2021-08-10|4873.65
#2021-08-11|4790.34
#2021-08-12|4832.10
#2021-08-13|4830.45
#2021-08-16|4800.92
#2021-08-17|4773.96
#2021-08-18|4808.09
#2021-08-19|4737.57
#2021-08-20|4717.88
#2021-08-23|4818.36
#2021-08-24|4965.13
#2021-08-25|4973.03
#2021-08-26|4903.22
#2021-08-27|4954.24
#2021-08-30|5019.13
#2021-08-31|4967.37
#2021-09-01|5034.65
#2021-09-02|5051.62
#2021-09-03|5088.82
#2021-09-06|5077.46
#2021-09-07|5044.00
#2021-09-08|4882.74
#2021-09-09|4971.39
#2021-09-10|4953.93
#2021-09-13|4886.75
#2021-09-14|4826.12
#2021-09-15|4884.39
#2021-09-16|4879.88
#2021-09-17|4890.76
#2021-09-20|4760.40
#2021-09-21|4767.46
#2021-09-22|4857.93
#2021-09-23|4905.11
#2021-09-24|4809.91
#2021-09-27|4791.72
#2021-09-28|4567.66
#2021-09-29|4488.28
#2021-09-30|4507.72
#2021-10-01|4496.97
#2021-10-04|4406.92
#2021-10-05|4409.61
#2021-10-06|4460.81
#2021-10-07|4624.66
#2021-10-08|4563.90
#2021-10-11|4561.70
#2021-10-12|4519.72
#2021-10-13|4642.34
#2021-10-14|4707.82
#2021-10-15|4750.52
#2021-10-18|4843.44
#2021-10-19|4899.56
#2021-10-20|4908.98
#2021-10-21|4953.31
#2021-10-22|4782.21
#2021-10-25|4789.26
#2021-10-26|4634.21
#2021-10-27|4599.98
#2021-10-28|4838.62
#2021-10-29|4811.80
#2021-11-01|4985.65
#2021-11-02|4867.70
#2021-11-03|4901.13
#2021-11-04|4934.12
#2021-11-05|4924.40
#2021-11-08|4960.56
#2021-11-09|4996.55
#2021-11-10|4806.82
#2021-11-11|4821.15
#2021-11-12|5202.25
#2021-11-15|5171.71
#2021-11-16|5233.41
#2021-11-17|5155.88
#2021-11-18|5206.60
#2021-11-19|5243.03
#2021-11-22|5010.93
#2021-11-23|4918.55
#2021-11-24|5051.08
#2021-11-25|5102.39
#2021-11-26|4895.55
#2021-11-29|4893.93
#2021-11-30|4752.13
#2021-12-01|4637.92
#2021-12-02|4607.11
#2021-12-03|4510.90
#2021-12-06|4559.24
#2021-12-07|4801.50
#2021-12-08|4777.52
#2021-12-09|4694.94
#2021-12-10|4627.22
#2021-12-13|4481.80
#2021-12-14|4377.68
#2021-12-15|4407.20
#2021-12-16|4316.66
#2021-12-17|4339.50
#2021-12-20|4203.84
#2021-12-21|4433.75
#2021-12-22|4482.28
#2021-12-23|4613.59
#2021-12-24|4583.89
#2021-12-27|4586.94
#2021-12-28|4577.45
#2021-12-29|4541.54
#2021-12-30|4551.04
#2021-12-31|4521.50
#2022-01-03|4471.76
#2022-01-04|4181.70
#2022-01-05|4040.21
#2022-01-06|3964.79
#2022-01-07|3904.46
#2022-01-10|3881.60
#2022-01-11|3947.54
#2022-01-12|3995.72
#2022-01-13|3773.74
#2022-01-14|3835.81
#2022-01-17|3879.50
#2022-01-18|3721.87
#2022-01-19|3644.07
#2022-01-20|3641.16
#2022-01-21|3329.62
#2022-01-24|3434.19
#2022-01-25|3303.68
#2022-01-26|3276.96
#2022-01-27|3136.35
#2022-01-28|3292.01
#2022-01-31|3549.84
#2022-02-01|3601.79
#2022-02-02|3397.99
#2022-02-03|3183.65
#2022-02-04|3330.75
#2022-02-07|3304.05
#2022-02-08|3336.32
#2022-02-09|3468.76
#2022-02-10|3398.02
#2022-02-11|3280.33
#2022-02-14|3242.03
#2022-02-15|3339.17
#2022-02-16|3027.78
#2022-02-17|2822.98
#2022-02-18|2806.86
#2022-02-21|2806.31
#2022-02-22|2747.59
#2022-02-23|2710.31
#2022-02-24|2805.10
#2022-02-25|2859.29
#2022-02-28|2910.41
#2022-03-01|2869.20
#2022-03-02|2838.19
#2022-03-03|2803.85
#2022-03-04|2662.73
#2022-03-07|2581.72
#2022-03-08|2465.14
#2022-03-09|2672.51
#2022-03-10|2589.77
#2022-03-11|2548.81
#2022-03-14|2462.28
#2022-03-15|2541.34
#2022-03-16|2745.27
#2022-03-17|2856.60
#2022-03-18|2915.10
#2022-03-21|2927.41
#2022-03-22|3024.73
#2022-03-23|2964.67
#2022-03-24|2955.39
#2022-03-25|2876.52
#2022-03-28|2930.69
#2022-03-29|3052.05
#2022-03-30|2972.42
#2022-03-31|2894.32
#2022-04-01|2930.32
#2022-04-04|3045.69
#2022-04-05|3004.79
#2022-04-06|2868.69
#2022-04-07|2829.73
#2022-04-08|2711.49
#2022-04-11|2727.89
#2022-04-12|2684.15
#2022-04-13|2722.75
#2022-04-14|2651.47
#2022-04-15|2651.47
#2022-04-18|2657.48
#2022-04-19|2737.15
#2022-04-20|2556.33
#2022-04-21|2445.27
#2022-04-22|2339.07
#2022-04-25|2370.49
#2022-04-26|2266.37
#2022-04-27|2240.44
#2022-04-28|2308.92
#2022-04-29|2259.81
#2022-05-02|2300.15
#2022-05-03|2339.49
#2022-05-04|2373.31
#2022-05-05|2185.27
#2022-05-06|2103.92
#2022-05-09|1984.33
#2022-05-10|1958.64
#2022-05-11|1929.60
#2022-05-12|1980.16
#2022-05-13|2129.69
#2022-05-16|2048.70
#2022-05-17|2104.12
#2022-05-18|2073.82
#2022-05-19|2148.83
#2022-05-20|2110.36
#2022-05-23|2117.96
#2022-05-24|1991.21
#2022-05-25|2021.33
#2022-05-26|2070.90
#2022-05-27|2133.85
#2022-05-30|2200.16
#2022-05-31|2166.57
#2022-06-01|2113.36
#2022-06-02|2214.37
#2022-06-03|2100.86
#2022-06-06|2132.46
#2022-06-07|2161.35
#2022-06-08|2168.12
#2022-06-09|2119.07
#2022-06-10|2011.32
#2022-06-13|1912.17
#2022-06-14|1876.55
#2022-06-15|1926.44
#2022-06-16|1848.33
#2022-06-17|1880.34
#2022-06-20|1915.47
#2022-06-21|1934.80
#2022-06-22|1952.33
#2022-06-23|2037.36
#2022-06-24|2128.38
#2022-06-27|2096.31
#2022-06-28|2039.12
#2022-06-29|1985.24
#2022-06-30|1938.70
#2022-07-01|1935.25
#2022-07-04|1945.76
#2022-07-05|2005.54
#2022-07-06|1984.42
#2022-07-07|2069.41
#2022-07-08|2082.26
#2022-07-11|1981.29
#2022-07-12|1966.10
#2022-07-13|1964.16
#2022-07-14|1918.93
#2022-07-15|1947.65
#2022-07-18|1994.92
#2022-07-19|2051.76
#2022-07-20|2172.78
#2022-07-21|2220.75
#2022-07-22|2164.88
#2022-07-25|2136.64
#2022-07-26|2016.97
#2022-07-27|2112.97
#2022-07-28|2147.64
#2022-07-29|2160.85
#2022-08-01|2160.51
#2022-08-02|2190.10
#2022-08-03|2300.99
#2022-08-04|2299.99
#2022-08-05|2274.12
#2022-08-08|2267.31
#2022-08-09|2168.71
#2022-08-10|2292.03
#2022-08-11|2279.89
#2022-08-12|2295.91
#2022-08-15|2285.31
#2022-08-16|2290.81
#2022-08-17|2215.60
#2022-08-18|2207.75
#2022-08-19|2113.89
#2022-08-22|2070.17
#2022-08-23|2055.34
#2022-08-24|2064.08
#2022-08-25|2101.59
#2022-08-26|2001.13
#2022-08-29|1982.84
#2022-08-30|1961.84
#2022-08-31|1955.19
#2022-09-01|1914.52
#2022-09-02|1900.89
#2022-09-05|1892.86
#2022-09-06|1872.83
#2022-09-07|1906.89
#2022-09-08|1939.78
#2022-09-09|2030.96
#2022-09-12|2060.30
#2022-09-13|1966.25
#2022-09-14|1981.08
#2022-09-15|1967.39
#2022-09-16|1899.09
#2022-09-19|1928.23
#2022-09-20|1869.31
#2022-09-21|1856.15
#2022-09-22|1789.62
#2022-09-23|1775.76
#2022-09-26|1763.51
#2022-09-27|1751.44
#2022-09-28|1806.30
#2022-09-29|1750.50
#2022-09-30|1751.01
#2022-10-03|1795.84
#2022-10-04|1903.25
#2022-10-05|1858.80
#2022-10-06|1828.41
#2022-10-07|1750.25
#2022-10-10|1742.05
#2022-10-11|1679.89
#2022-10-12|1693.26
#2022-10-13|1693.45
#2022-10-14|1685.04
#2022-10-17|1754.42
#2022-10-18|1780.62
#2022-10-19|1750.88
#2022-10-20|1792.52
#2022-10-21|1792.17
#2022-10-24|1801.05
#2022-10-25|1847.93
#2022-10-26|1849.47
#2022-10-27|1940.06
#2022-10-28|1963.41
#2022-10-31|1934.41
#2022-11-01|1946.59
#2022-11-02|1902.82
#2022-11-03|1876.28
#2022-11-04|1819.91
#2022-11-07|1850.22
#2022-11-08|1872.56
#2022-11-09|1831.15
#2022-11-10|2001.02
#2022-11-11|2069.38
#2022-11-14|2027.98
#2022-11-15|2071.58
#2022-11-16|2056.89
#2022-11-17|2015.18
#2022-11-18|1995.64
#2022-11-21|1960.48
#2022-11-22|1984.09
#2022-11-23|2028.18
#2022-11-24|2048.44
#2022-11-25|2039.51
#2022-11-28|2050.33
#2022-11-29|2019.70
#2022-11-30|2120.15
#2022-12-01|2203.91
#2022-12-02|2177.18
#2022-12-05|2107.19
#2022-12-06|2038.85
#2022-12-07|2033.27
#2022-12-08|2029.44
#2022-12-09|2031.66
#2022-12-12|2056.25
#2022-12-13|2083.02
#2022-12-14|2070.04
#2022-12-15|2020.23
#2022-12-16|1998.59
#2022-12-19|1979.82
#2022-12-20|1998.81
#2022-12-21|2015.68
#2022-12-22|1970.63
#2022-12-23|1957.35
#2022-12-26|1957.35
#2022-12-27|1970.04
#2022-12-28|1927.55
#2022-12-29|1995.01
#2022-12-30|1982.99
#2023-01-02|1982.99
#2023-01-03|2008.51
#2023-01-04|2060.94
#2023-01-05|2010.85
#2023-01-06|2047.65
#2023-01-09|2084.42
#2023-01-10|2077.10
#2023-01-11|2077.71
#2023-01-12|2097.41
#2023-01-13|2144.31
#2023-01-16|2157.30
#2023-01-17|2177.41
#2023-01-18|2172.68
#2023-01-19|2130.52
#2023-01-20|2201.20
#2023-01-23|2284.44
#2023-01-24|2259.28
#2023-01-25|2317.38
#2023-01-26|2345.82
#2023-01-27|2394.65
#2023-01-30|2330.89
#2023-01-31|2380.14
#2023-02-01|2424.31
#2023-02-02|2495.16
#2023-02-03|2496.03
#2023-02-06|2451.57
#2023-02-07|2451.42
#2023-02-08|2437.55
#2023-02-09|2434.71
#2023-02-10|2398.75
#2023-02-13|2417.44
#2023-02-14|2450.44
#2023-02-15|2501.74
#2023-02-16|2335.17
#2023-02-17|2306.15
#2023-02-20|2312.41
#2023-02-21|2255.60
#2023-02-22|2261.42
#2023-02-23|2263.67
#2023-02-24|2200.93
#2023-02-27|2207.90
#2023-02-28|2226.86
#2023-03-01|2185.73
#2023-03-02|2213.38
#2023-03-03|2273.24
#2023-03-06|2267.97
#2023-03-07|2223.73
#2023-03-08|2268.44
#2023-03-09|2265.38
#2023-03-10|2202.56
#2023-03-13|2230.08
#2023-03-14|2295.05
#2023-03-15|2249.26
#2023-03-16|2295.10
#2023-03-17|2293.74
#2023-03-20|2305.04
#2023-03-21|2342.87
#2023-03-22|2317.85
#2023-03-23|2363.00
#2023-03-24|2328.48
#2023-03-27|2352.88
#2023-03-28|2335.94
#2023-03-29|2393.34
#2023-03-30|2417.82
#2023-03-31|2477.54
#2023-04-03|2470.10
#2023-04-04|2492.43
#2023-04-05|2424.42
#2023-04-06|2434.15
#2023-04-07|2434.15
#2023-04-10|2435.28
#2023-04-11|2439.31
#2023-04-12|2450.34
#2023-04-13|2477.79
#2023-04-14|2505.35
#2023-04-17|2531.12
#2023-04-18|2534.87
#2023-04-19|2521.86
#2023-04-20|2494.47
#2023-04-21|2520.71
#2023-04-24|2499.12
#2023-04-25|2446.25
#2023-04-26|2463.99
#2023-04-27|2490.14
#2023-04-28|2511.13
#2023-05-01|2504.53
#2023-05-02|2496.41
#2023-05-03|2476.80
#2023-05-04|2659.38
#2023-05-05|2796.09
#2023-05-08|2878.46
#2023-05-09|2864.10
#2023-05-10|2857.86
#2023-05-11|2830.58
#2023-05-12|2773.96
#2023-05-15|2810.44
#2023-05-16|2783.29
#2023-05-17|2790.89
#2023-05-18|2809.75
#2023-05-19|2818.51
#2023-05-22|2817.36
#2023-05-23|2729.34
#2023-05-24|2728.97
#2023-05-25|2716.33
#2023-05-26|2771.69
#2023-05-29|2789.79
#2023-05-30|2746.68
#2023-05-31|2759.81
#2023-06-01|2766.86
#2023-06-02|2803.24
#2023-06-05|2833.20
#2023-06-06|2922.55
#2023-06-07|2810.52
#2023-06-08|2789.25
#2023-06-09|2843.55
#2023-06-12|2933.07
#2023-06-13|2916.96
#2023-06-14|2966.86
#2023-06-15|2962.63
#2023-06-16|2931.09
#2023-06-19|2924.04
#2023-06-20|2898.48
#2023-06-21|2871.49
#2023-06-22|2863.87
#2023-06-23|2869.80
#2023-06-26|2854.36
#2023-06-27|2891.14
#2023-06-28|2914.50
#2023-06-29|2902.28
#2023-06-30|2952.95
#2023-07-03|2952.61
#2023-07-04|2961.78
#2023-07-05|2922.18
#2023-07-06|2838.86
#2023-07-07|2836.41
#2023-07-10|2840.09
#2023-07-11|2868.73
#2023-07-12|2936.65
#2023-07-13|3061.43
#2023-07-14|3024.72
#2023-07-17|3041.45
#2023-07-18|3025.49
#2023-07-19|3050.75
#2023-07-20|2977.72
#2023-07-21|2971.88
#2023-07-24|2983.33
#2023-07-25|2963.61
#2023-07-26|2918.14
#2023-07-27|2903.35
#2023-07-28|2959.79
#2023-07-31|3017.08
#2023-08-01|2988.47
#2023-08-02|2834.49
#2023-08-03|2762.79
#2023-08-04|2739.69
#2023-08-07|2736.41
#2023-08-08|2687.79
#2023-08-09|2684.36
#2023-08-10|2732.85
#2023-08-11|2709.01
#2023-08-14|2701.19
#2023-08-15|2668.00
#2023-08-16|2672.48
#2023-08-17|2606.89
#2023-08-18|2596.99
#2023-08-21|2634.64
#2023-08-22|2640.80
#2023-08-23|2726.59
#2023-08-24|2683.45
#2023-08-25|2688.61
#2023-08-28|2718.51
#2023-08-29|2782.09
#2023-08-30|2828.97
#2023-08-31|2959.02
#2023-09-01|2985.47
#2023-09-04|2981.41
#2023-09-05|2948.24
#2023-09-06|2927.51
#2023-09-07|2902.82
#2023-09-08|2855.53
#2023-09-11|2913.15
#2023-09-12|2878.68
#2023-09-13|2872.92
#2023-09-14|2917.34
#2023-09-15|2900.94
#2023-09-18|2823.54
#2023-09-19|2778.00
#2023-09-20|2749.57
#2023-09-21|2624.23
#2023-09-22|2620.63
#2023-09-25|2625.12
#2023-09-26|2580.14
#2023-09-27|2586.67
#2023-09-28|2633.46
#2023-09-29|2674.75
#2023-10-02|2633.84
#2023-10-03|2566.16
#2023-10-04|2598.84
#2023-10-05|2605.76
#2023-10-06|2648.92
#2023-10-09|2665.44
#2023-10-10|2680.49
#2023-10-11|2683.15
#2023-10-12|2642.99
#2023-10-13|2584.86
#2023-10-16|2633.17
#2023-10-17|2653.52
#2023-10-18|2611.07
#2023-10-19|2588.98
#2023-10-20|2567.21
#2023-10-23|2560.88
#2023-10-24|2589.59
#2023-10-25|2484.37
#2023-10-26|2409.39
#2023-10-27|2385.99
#2023-10-30|2435.50
#2023-10-31|2450.59
#2023-11-01|2498.93
#2023-11-02|2753.38
#2023-11-03|2823.31
#2023-11-06|2803.26
#2023-11-07|2835.45
#2023-11-08|2855.69
#2023-11-09|2816.63
#2023-11-10|2855.61
#2023-11-13|2900.15
#2023-11-14|2969.78
#2023-11-15|3059.82
#2023-11-16|3054.50
#2023-11-17|3070.80
#2023-11-20|3106.45
#2023-11-21|3108.00
#2023-11-22|3118.80
#2023-11-23|3126.57
#2023-11-24|3137.01
#2023-11-27|3202.40
#2023-11-28|3204.74
#2023-11-29|3205.96
#2023-11-30|3187.51
#2023-12-01|3232.63
#2023-12-04|3206.17
#2023-12-05|3263.71
#2023-12-06|3180.59
#2023-12-07|3199.23
#2023-12-08|3226.27
#2023-12-11|3243.65
#2023-12-12|3224.77
#2023-12-13|3259.61
#2023-12-14|3366.33
#2023-12-15|3364.81
#2023-12-18|3352.42
#2023-12-19|3353.03
#2023-12-20|3301.28
#2023-12-21|3323.41
#2023-12-22|3351.57
#2023-12-25|3351.57
#2023-12-26|3367.56
#2023-12-27|3406.65
#2023-12-28|3425.78
#2023-12-29|3401.45
#2024-01-01|3401.45
#2024-01-02|3261.86
#2024-01-03|3218.15
#2024-01-04|3254.51
#2024-01-05|3289.01
#2024-01-08|3385.17
#2024-01-09|3436.77
#2024-01-10|3479.41
#2024-01-11|3481.10
#2024-01-12|3519.95
#2024-01-15|3513.97
#2024-01-16|3513.66
#2024-01-17|3465.76
#2024-01-18|3438.47
#2024-01-19|3516.28
#2024-01-22|3529.02
#2024-01-23|3544.95
#2024-01-24|3538.57
#2024-01-25|3534.76
#2024-01-26|3579.40
#2024-01-29|3640.80
#2024-01-30|3632.44
#2024-01-31|3586.58
#2024-02-01|3522.29
#2024-02-02|3661.26
#2024-02-05|3560.33
#2024-02-06|3550.25
#2024-02-07|3641.59
#2024-02-08|3703.93
#2024-02-09|3787.30
#2024-02-12|3727.89
#2024-02-13|3445.70
#2024-02-14|3562.31
#2024-02-15|3638.86
#2024-02-16|3585.41
#2024-02-19|3582.49
#2024-02-20|3514.87
#2024-02-21|3417.49
#2024-02-22|3440.65
#2024-02-23|3488.54
#2024-02-26|3515.95
#2024-02-27|3505.55
#2024-02-28|3474.87
#2024-02-29|3492.97
#2024-03-01|3537.36
#2024-03-04|3512.24
#2024-03-05|3414.04
#2024-03-06|3429.16
#2024-03-07|3522.54
#2024-03-08|3528.99
#2024-03-11|3492.95
#2024-03-12|3523.31
#2024-03-13|3575.12
#2024-03-14|3554.00
#2024-03-15|3518.16
#2024-03-18|3502.48
#2024-03-19|3510.71
#2024-03-20|3601.59
#2024-03-21|3586.58
#2024-03-22|3537.46
#2024-03-25|3519.34
#2024-03-26|3524.22
#2024-03-27|3517.06
#2024-03-28|3488.76
#2024-03-29|3488.76
#2024-04-01|3494.92
#2024-04-02|3466.39
#2024-04-03|3425.56
#2024-04-04|3394.77
#2024-04-05|3413.25
#2024-04-08|3396.86
#2024-04-09|3410.42
#2024-04-10|3322.26
#2024-04-11|3324.52
#2024-04-12|3255.34
#2024-04-15|3211.39
#2024-04-16|3231.35
#2024-04-17|3262.13
#2024-04-18|3269.98
#2024-04-19|3258.30
#2024-04-22|3291.71
#2024-04-23|3389.60
#2024-04-24|3340.06
#2024-04-25|3276.71
#2024-04-26|3294.83
#2024-04-29|3317.58
#2024-04-30|3239.18
#2024-05-01|3254.11
#2024-05-02|3278.58
#2024-05-03|3347.83
#2024-05-06|3449.28
#2024-05-07|3444.49
#2024-05-08|3169.87
#2024-05-09|3154.26
#2024-05-10|3061.97
#2024-05-13|3046.48
#2024-05-14|3022.99
#2024-05-15|3055.62
#2024-05-16|3053.85
#2024-05-17|3071.48
#2024-05-20|3071.48
#2024-05-21|3045.68
#2024-05-22|3082.43
#2024-05-23|3058.88
#2024-05-24|3076.57
#2024-05-27|3064.35
#2024-05-28|3091.32
#2024-05-29|3068.62
#2024-05-30|3040.71
#2024-05-31|3077.70
#2024-06-03|3084.98
#2024-06-04|3091.71
#2024-06-05|3126.68
#2024-06-06|3121.67
#2024-06-07|3130.75
#2024-06-10|3172.99
#2024-06-11|3169.43
#2024-06-12|3238.34
#2024-06-13|3186.63
#2024-06-14|3246.72
#2024-06-17|3219.02
#2024-06-18|3177.63
#2024-06-19|3177.42
#2024-06-20|3156.55
#2024-06-21|3199.92
#2024-06-24|3193.58
#2024-06-25|3224.59
#2024-06-26|3228.39
#2024-06-27|3275.93
#2024-06-28|3273.42
#2024-07-01|3261.98
#2024-07-02|3293.16
#2024-07-03|3346.61
#2024-07-04|3346.31
#2024-07-05|3333.19
#2024-07-08|3355.55
#2024-07-09|3325.23
#2024-07-10|3344.16
#2024-07-11|3340.75
#2024-07-12|3349.58
#2024-07-15|3347.71
#2024-07-16|3472.71
#2024-07-17|3348.78
#2024-07-18|3310.44
#2024-07-19|3311.19
#2024-07-22|3324.96
#2024-07-23|3336.31
#2024-07-24|3246.03
#2024-07-25|3258.87
#2024-07-26|3307.03
#2024-07-29|3263.77
#2024-07-30|3222.47
#2024-07-31|3324.42
#2024-08-01|3190.54
#2024-08-02|3034.32
#2024-08-05|3038.05
#2024-08-06|3010.64
#2024-08-07|3215.63
#2024-08-08|3335.41
#2024-08-09|3370.32
#2024-08-12|3314.84
#2024-08-13|3397.60
#2024-08-14|3470.10
#2024-08-15|3573.87
#2024-08-16|3552.52
#2024-08-19|3575.61
#2024-08-20|3569.31
#2024-08-21|3626.56
#2024-08-22|3568.23
#2024-08-23|3631.81
#2024-08-26|3618.23
#2024-08-27|3602.92
#2024-08-28|3542.59
#2024-08-29|3570.19
#2024-08-30|3619.74
#2024-09-02|3615.18
#2024-09-03|3502.43
#2024-09-04|3484.79
#2024-09-05|3452.24
#2024-09-06|3377.62
#2024-09-09|3416.74
#2024-09-10|3431.22
#2024-09-11|3504.85
#2024-09-12|3509.40
#2024-09-13|3546.19
#2024-09-16|3587.86
#2024-09-17|3594.38
#2024-09-18|3593.88
#2024-09-19|3718.55
#2024-09-20|3707.80
#2024-09-23|3762.34
#2024-09-24|3766.70
#2024-09-25|3746.19
#2024-09-26|3810.75
#2024-09-27|3740.62
#2024-09-30|3776.65
#2024-10-01|3714.38
#2024-10-02|3744.35
#2024-10-03|3704.26
#2024-10-04|3801.96
#2024-10-07|3755.30
#2024-10-08|3785.09
#2024-10-09|3837.84
#2024-10-10|3802.88
#2024-10-11|3841.90
#2024-10-14|3837.44
#2024-10-15|3807.88
#2024-10-16|3799.93
#2024-10-17|3810.10
#2024-10-18|3831.43
#2024-10-21|3801.50
#2024-10-22|3785.84
#2024-10-23|3716.92
#2024-10-24|3746.18
#2024-10-25|3714.15
#2024-10-28|3736.24
#2024-10-29|3771.69
#2024-10-30|3741.61
#2024-10-31|3634.90
#2024-11-01|3685.02
#2024-11-04|3678.65
#2024-11-05|3710.54
#2024-11-06|3806.61
#2024-11-07|3909.68
#2024-11-08|3931.32
#2024-11-11|4017.75
#2024-11-12|4429.23
#2024-11-13|4573.17
#2024-11-14|4388.68
#2024-11-15|4345.51
#2024-11-18|4304.80
#2024-11-19|4293.10
#2024-11-20|4296.37
#2024-11-21|4419.40
#2024-11-22|4404.92
#2024-11-25|4494.59
#2024-11-26|4532.23
#2024-11-27|4553.12
#2024-11-28|4563.38
#2024-11-29|4633.00
#2024-12-02|4567.52
#2024-12-03|4526.79
#2024-12-04|4596.27
#2024-12-05|4607.40
#2024-12-06|4692.14
#2024-12-09|4636.84
#2024-12-10|4553.57
#2024-12-11|4663.36
#2024-12-12|4605.96
#2024-12-13|4587.41
#2024-12-16|4607.19
#2024-12-17|4664.94
#2024-12-18|4401.93
#2024-12-19|4319.64
#2024-12-20|4377.40
#2024-12-23|4390.03
#2024-12-24|4450.35
#2024-12-25|4450.35
#2024-12-26|4440.78
#2024-12-27|4382.71
#2024-12-30|4324.44
#2024-12-31|4312.01
#2025-01-01|4312.01
#2025-01-02|4331.23
#2025-01-03|4387.10
#2025-01-06|4456.28
#2025-01-07|4261.20
#2025-01-08|4324.78
#2025-01-09|4327.04
#2025-01-10|4223.01
#2025-01-13|4171.69
#2025-01-14|4179.08
#2025-01-15|4272.94
#2025-01-16|4281.49
#2025-01-17|4289.62
#2025-01-20|4300.50
#2025-01-21|4365.50
#2025-01-22|4408.26
#2025-01-23|4418.87
#2025-01-24|4475.68
#2025-01-27|4377.46
#2025-01-28|4644.81
#2025-01-29|4628.79
#2025-01-30|4768.24
#2025-01-31|4701.66
#2025-02-03|4642.46
#2025-02-04|4784.78
#2025-02-05|4918.83
#2025-02-06|4822.59
#2025-02-07|4776.82
#2025-02-10|4856.01
#2025-02-11|4897.01
#2025-02-12|4836.16
#2025-02-13|5019.58
#2025-02-14|5038.22
#2025-02-17|5031.12
#2025-02-18|5054.93
#2025-02-19|4993.75
#2025-02-20|4876.42
#2025-02-21|4677.49
#2025-02-24|4661.71
#2025-02-25|4555.95
#2025-02-26|4611.68
#2025-02-27|4527.75
#2025-02-28|4564.14
#2025-03-03|4394.27
#2025-03-04|4249.00
#2025-03-05|4388.05
#2025-03-06|4288.63
#2025-03-07|4251.86
#2025-03-10|4028.88
#2025-03-11|4007.63
#2025-03-12|4109.49
#2025-03-13|3939.26
#2025-03-14|4068.69
#2025-03-17|4115.19
#2025-03-18|4021.15
#2025-03-19|4207.07
#2025-03-20|4200.23
#2025-03-21|4244.96
#2025-03-24|4407.16
#2025-03-25|4400.39
#2025-03-26|4255.21
#2025-03-27|4195.16
#2025-03-28|4041.75
#2025-03-31|3990.94
#2025-04-01|4062.98
#2025-04-02|4184.74
#2025-04-03|3657.64
#2025-04-04|3520.04
#2025-04-07|3560.04
#2025-04-08|3508.19
#2025-04-09|3957.00
#2025-04-10|3731.55
#2025-04-11|3799.53
#2025-04-14|3795.45
#2025-04-15|3861.97
#2025-04-16|3863.42
#2025-04-17|3855.51
#2025-04-18|3855.51
#2025-04-21|3790.50
#2025-04-22|3893.50
#2025-04-23|4057.24
#2025-04-24|4181.68
#2025-04-25|4224.69
#2025-04-28|4266.13
#2025-04-29|4287.00
#2025-04-30|4199.92
#2025-05-01|4245.39
#2025-05-02|4337.03
#2025-05-05|4295.18
#2025-05-06|4194.32
#2025-05-07|4263.90
#2025-05-08|4269.51
#2025-05-09|4186.83
#2025-05-12|4479.18
#2025-05-13|4513.66
#2025-05-14|4622.10
#2025-05-15|4600.57
#2025-05-16|4628.89
#2025-05-19|4645.84
#2025-05-20|4529.37
#2025-05-21|4414.63
#2025-05-22|4436.78
#2025-05-23|4394.56
#2025-05-26|4486.61
#2025-05-27|4544.37
#2025-05-28|4528.09
#2025-05-29|4534.17
#2025-05-30|4541.98
#2025-06-02|4542.11
#2025-06-03|4515.77
#2025-06-04|4499.56
#2025-06-05|4489.06
#2025-06-06|4625.09
#2025-06-09|4545.33
#2025-06-10|4599.99
#2025-06-11|4696.84
#2025-06-12|4614.96
#2025-06-13|4488.52
#2025-06-16|4572.64
#2025-06-17|4540.36
#2025-06-18|4540.54
#2025-06-19|4489.98
#2025-06-20|4508.26
#2025-06-23|4601.04
#2025-06-24|4751.24
#2025-06-25|4712.33
#2025-06-26|4719.74
#2025-06-27|4754.31
#2025-06-30|4793.34
#2025-07-01|4789.66
#2025-07-02|4769.71
#2025-07-03|4871.88
#2025-07-04|4839.85
#2025-07-07|4831.28
#2025-07-08|4728.97
#2025-07-09|4762.16
#2025-07-10|4775.37
#2025-07-11|4680.72
#2025-07-14|4813.41
#2025-07-15|4751.02
#2025-07-16|4862.20
#2025-07-17|5039.99
#2025-07-18|5029.94
#2025-07-21|5048.10
#2025-07-22|4930.20
#2025-07-23|4928.69
#2025-07-24|4928.16
#2025-07-25|4992.48
#2025-07-28|5029.36
#2025-07-29|5028.93
#2025-07-30|4990.00
#2025-07-31|4939.25
#2025-08-01|4822.25
#2025-08-04|4828.20
#2025-08-05|5036.64
#2025-08-06|5601.65
#2025-08-07|5490.85
#2025-08-08|5478.82
#2025-08-11|5468.30
#2025-08-12|5491.63
#2025-08-13|5459.13
#2025-08-14|5248.58
#2025-08-15|5211.57
#2025-08-18|5248.68
#2025-08-19|5134.56
#2025-08-20|5094.91
#2025-08-21|5098.18
#2025-08-22|5272.75
#2025-08-25|5229.64
#2025-08-26|5212.91
#2025-08-27|5198.82
#2025-08-28|5273.57
#2025-08-29|5278.13
#2025-09-01|5270.64
#2025-09-02|5232.41
#2025-09-03|5292.75
#2025-09-04|5412.83
#2025-09-05|5503.28
#2025-09-08|5479.13
#2025-09-09|5437.05
#2025-09-10|5372.85
#2025-09-11|5420.06
#2025-09-12|5366.46
#2025-09-15|5453.10
#2025-09-16|5479.21
#2025-09-17|5456.16
#2025-09-18|5561.22
#2025-09-19|5630.25
#2025-09-22|5658.02
#2025-09-23|5443.05
#2025-09-24|5417.24
#2025-09-25|5246.12
#2025-09-26|5111.25
#2025-09-29|5322.07
#2025-09-30|5311.97
#2025-10-01|5342.60
#2025-10-02|5387.61
#2025-10-03|5597.90
#2025-10-06|5637.83
#2025-10-07|5563.75
#2025-10-08|5714.51
#2025-10-09|5692.37
#2025-10-10|5392.33
#2025-10-13|5379.07
#2025-10-14|5470.16
#2025-10-15|5583.69
#2025-10-16|5561.93
#2025-10-17|5555.12
#2025-10-20|5683.65
#2025-10-21|5617.64
#2025-10-22|5618.01
#2025-10-23|5749.99
#2025-10-24|5895.16
#2025-10-27|5975.33
#2025-10-28|6070.24
#2025-10-29|5994.37
#2025-10-30|5905.82
#2025-10-31|5940.13
#2025-11-03|5917.28
#2025-11-04|5592.66
#2025-11-05|5682.11
#2025-11-06|5440.38
#2025-11-07|5327.63
#2025-11-10|5473.22
#2025-11-11|5451.14
#2025-11-12|5442.80
#2025-11-13|5154.99
#2025-11-14|5176.04
#2025-11-17|5020.68
#2025-11-18|4989.13
#2025-11-19|5124.53
#2025-11-20|5040.48
#2025-11-21|5109.78
#2025-11-24|5355.79
#2025-11-25|5421.83
#2025-11-26|5475.33
#2025-11-27|5494.87
#2025-11-28|5522.77
#2025-12-01|5247.51
#2025-12-02|5361.37
#2025-12-03|5429.00
#2025-12-04|5536.83
#2025-12-05|5504.13
#2025-12-08|5484.10
#2025-12-09|5512.54
#2025-12-10|5664.35
#2025-12-11|5614.48
#2025-12-12|5515.72
#2025-12-15|5447.08
#2025-12-16|5470.44
#2025-12-17|5432.72
#2025-12-18|5528.89
#2025-12-19|5633.03
#2025-12-22|5651.29
#2025-12-23|5639.32
#2025-12-24|5656.22
#2025-12-25|5656.22
#2025-12-26|5660.36
#2025-12-29|5625.05
#2025-12-30|5517.87
#2025-12-31|5449.23
#2026-01-01|5449.23
#2026-01-02|5346.97
#2026-01-05|5511.82
#2026-01-06|5600.06
#2026-01-07|5558.08
#2026-01-08|5570.84
#2026-01-09|5530.53
#2026-01-12|5620.98
#2026-01-13|5590.35
#2026-01-14|5313.40
#2026-01-15|5292.71
#2026-01-16|5222.38
#2026-01-19|5169.45
#2026-01-20|4919.80
#2026-01-21|4813.54
#2026-01-22|4756.76
#2026-01-23|4808.29
#2026-01-26|4814.89
#2026-01-27|4807.87
#2026-01-28|4849.19