Table Data - Nasdaq Canada Technology NTR Index
| Title | Nasdaq Canada Technology NTR Index |
|---|---|
| Series ID | NASDAQNQCA10N |
| 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 2026-01-23 |
| Last Updated | 2026-01-23 10:41 PM CST |
| Notes | For more information about this series, see: NQCA10N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 240.90 |
| 2001-04-02 | 230.06 |
| 2001-04-03 | 209.79 |
| 2001-04-04 | 211.18 |
| 2001-04-05 | 236.71 |
| 2001-04-06 | 229.92 |
| 2001-04-09 | 240.42 |
| 2001-04-10 | 262.10 |
| 2001-04-11 | 247.84 |
| 2001-04-12 | 279.76 |
| 2001-04-13 | . |
| 2001-04-16 | 270.73 |
| 2001-04-17 | 287.42 |
| 2001-04-18 | 323.98 |
| 2001-04-19 | 342.49 |
| 2001-04-20 | 336.92 |
| 2001-04-23 | 305.92 |
| 2001-04-24 | 307.65 |
| 2001-04-25 | 316.83 |
| 2001-04-26 | 314.75 |
| 2001-04-27 | 328.74 |
| 2001-04-30 | 342.19 |
| 2001-05-01 | 339.86 |
| 2001-05-02 | 356.19 |
| 2001-05-03 | 342.76 |
| 2001-05-04 | 349.58 |
| 2001-05-07 | 346.58 |
| 2001-05-08 | 350.23 |
| 2001-05-09 | 336.08 |
| 2001-05-10 | 332.05 |
| 2001-05-11 | 325.32 |
| 2001-05-14 | 314.96 |
| 2001-05-15 | 319.80 |
| 2001-05-16 | 335.71 |
| 2001-05-17 | 343.76 |
| 2001-05-18 | 352.68 |
| 2001-05-21 | 353.14 |
| 2001-05-22 | 378.68 |
| 2001-05-23 | 359.83 |
| 2001-05-24 | 357.22 |
| 2001-05-25 | 354.53 |
| 2001-05-28 | . |
| 2001-05-29 | 345.52 |
| 2001-05-30 | 321.73 |
| 2001-05-31 | 323.30 |
| 2001-06-01 | 346.65 |
| 2001-06-04 | 351.28 |
| 2001-06-05 | 360.11 |
| 2001-06-06 | 346.05 |
| 2001-06-07 | 350.68 |
| 2001-06-08 | 334.18 |
| 2001-06-11 | 328.46 |
| 2001-06-12 | 323.25 |
| 2001-06-13 | 319.87 |
| 2001-06-14 | 301.79 |
| 2001-06-15 | 299.63 |
| 2001-06-18 | 285.16 |
| 2001-06-19 | 289.37 |
| 2001-06-20 | 298.66 |
| 2001-06-21 | 305.72 |
| 2001-06-22 | 300.11 |
| 2001-06-25 | 301.03 |
| 2001-06-26 | 299.56 |
| 2001-06-27 | 311.06 |
| 2001-06-28 | 318.55 |
| 2001-06-29 | 329.90 |
| 2001-07-02 | 330.40 |
| 2001-07-03 | 329.43 |
| 2001-07-04 | . |
| 2001-07-05 | 319.94 |
| 2001-07-06 | 312.13 |
| 2001-07-09 | 316.42 |
| 2001-07-10 | 305.37 |
| 2001-07-11 | 302.78 |
| 2001-07-12 | 319.25 |
| 2001-07-13 | 313.90 |
| 2001-07-16 | 309.42 |
| 2001-07-17 | 310.00 |
| 2001-07-18 | 299.58 |
| 2001-07-19 | 301.24 |
| 2001-07-20 | 301.30 |
| 2001-07-23 | 280.93 |
| 2001-07-24 | 279.23 |
| 2001-07-25 | 281.60 |
| 2001-07-26 | 288.47 |
| 2001-07-27 | 288.84 |
| 2001-07-30 | 285.41 |
| 2001-07-31 | 285.23 |
| 2001-08-01 | 284.79 |
| 2001-08-02 | 287.71 |
| 2001-08-03 | 274.45 |
| 2001-08-06 | 275.94 |
| 2001-08-07 | 270.67 |
| 2001-08-08 | 260.56 |
| 2001-08-09 | 262.24 |
| 2001-08-10 | 255.73 |
| 2001-08-13 | 258.76 |
| 2001-08-14 | 256.83 |
| 2001-08-15 | 248.84 |
| 2001-08-16 | 250.62 |
| 2001-08-17 | 240.53 |
| 2001-08-20 | 234.52 |
| 2001-08-21 | 223.16 |
| 2001-08-22 | 228.73 |
| 2001-08-23 | 230.34 |
| 2001-08-24 | 239.09 |
| 2001-08-27 | 236.07 |
| 2001-08-28 | 230.88 |
| 2001-08-29 | 226.66 |
| 2001-08-30 | 224.11 |
| 2001-08-31 | 225.67 |
| 2001-09-03 | . |
| 2001-09-04 | 220.80 |
| 2001-09-05 | 219.98 |
| 2001-09-06 | 217.73 |
| 2001-09-07 | 217.37 |
| 2001-09-10 | 214.36 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 213.20 |
| 2001-09-18 | 208.26 |
| 2001-09-19 | 209.79 |
| 2001-09-20 | 205.86 |
| 2001-09-21 | 206.14 |
| 2001-09-24 | 216.98 |
| 2001-09-25 | 212.75 |
| 2001-09-26 | 205.92 |
| 2001-09-27 | 210.89 |
| 2001-09-28 | 217.11 |
| 2001-10-01 | 216.33 |
| 2001-10-02 | 215.46 |
| 2001-10-03 | 218.77 |
| 2001-10-04 | 223.50 |
| 2001-10-05 | 221.89 |
| 2001-10-08 | 222.21 |
| 2001-10-09 | 218.03 |
| 2001-10-10 | 225.06 |
| 2001-10-11 | 231.52 |
| 2001-10-12 | 225.90 |
| 2001-10-15 | 230.78 |
| 2001-10-16 | 244.48 |
| 2001-10-17 | 238.89 |
| 2001-10-18 | 238.61 |
| 2001-10-19 | 237.90 |
| 2001-10-22 | 236.46 |
| 2001-10-23 | 239.06 |
| 2001-10-24 | 239.88 |
| 2001-10-25 | 242.17 |
| 2001-10-26 | 244.31 |
| 2001-10-29 | 240.94 |
| 2001-10-30 | 235.04 |
| 2001-10-31 | 237.66 |
| 2001-11-01 | 243.17 |
| 2001-11-02 | 239.05 |
| 2001-11-05 | 242.70 |
| 2001-11-06 | 251.12 |
| 2001-11-07 | 257.77 |
| 2001-11-08 | 256.91 |
| 2001-11-09 | 256.60 |
| 2001-11-12 | 264.49 |
| 2001-11-13 | 263.52 |
| 2001-11-14 | 270.17 |
| 2001-11-15 | 269.84 |
| 2001-11-16 | 278.39 |
| 2001-11-19 | 283.23 |
| 2001-11-20 | 272.93 |
| 2001-11-21 | 269.06 |
| 2001-11-22 | . |
| 2001-11-23 | 273.07 |
| 2001-11-26 | 279.14 |
| 2001-11-27 | 276.39 |
| 2001-11-28 | 271.07 |
| 2001-11-29 | 276.98 |
| 2001-11-30 | 282.57 |
| 2001-12-03 | 278.89 |
| 2001-12-04 | 280.25 |
| 2001-12-05 | 289.73 |
| 2001-12-06 | 295.11 |
| 2001-12-07 | 293.36 |
| 2001-12-10 | 289.04 |
| 2001-12-11 | 290.79 |
| 2001-12-12 | 295.47 |
| 2001-12-13 | 284.97 |
| 2001-12-14 | 286.45 |
| 2001-12-17 | 288.67 |
| 2001-12-18 | 280.39 |
| 2001-12-19 | 272.72 |
| 2001-12-20 | 267.98 |
| 2001-12-21 | 280.87 |
| 2001-12-24 | 277.23 |
| 2001-12-25 | . |
| 2001-12-26 | 277.16 |
| 2001-12-27 | 283.14 |
| 2001-12-28 | 291.42 |
| 2001-12-31 | 297.33 |
| 2002-01-01 | . |
| 2002-01-02 | 297.07 |
| 2002-01-03 | 306.91 |
| 2002-01-04 | 309.57 |
| 2002-01-07 | 310.45 |
| 2002-01-08 | 304.63 |
| 2002-01-09 | 297.58 |
| 2002-01-10 | 292.16 |
| 2002-01-11 | 295.38 |
| 2002-01-14 | 282.16 |
| 2002-01-15 | 282.36 |
| 2002-01-16 | 278.02 |
| 2002-01-17 | 279.84 |
| 2002-01-18 | 282.96 |
| 2002-01-21 | . |
| 2002-01-22 | 274.17 |
| 2002-01-23 | 273.68 |
| 2002-01-24 | 284.20 |
| 2002-01-25 | 274.79 |
| 2002-01-28 | 272.00 |
| 2002-01-29 | 279.97 |
| 2002-01-30 | 278.33 |
| 2002-01-31 | 278.73 |
| 2002-02-01 | 279.00 |
| 2002-02-04 | 266.54 |
| 2002-02-05 | 262.74 |
| 2002-02-06 | 257.38 |
| 2002-02-07 | 256.66 |
| 2002-02-08 | 262.80 |
| 2002-02-11 | 272.92 |
| 2002-02-12 | 274.75 |
| 2002-02-13 | 274.09 |
| 2002-02-14 | 269.42 |
| 2002-02-15 | 268.88 |
| 2002-02-18 | . |
| 2002-02-19 | 268.74 |
| 2002-02-20 | 263.51 |
| 2002-02-21 | 261.35 |
| 2002-02-22 | 258.90 |
| 2002-02-25 | 265.69 |
| 2002-02-26 | 264.61 |
| 2002-02-27 | 263.51 |
| 2002-02-28 | 264.90 |
| 2002-03-01 | 267.90 |
| 2002-03-04 | 275.85 |
| 2002-03-05 | 275.73 |
| 2002-03-06 | 280.27 |
| 2002-03-07 | 289.16 |
| 2002-03-08 | 293.30 |
| 2002-03-11 | 298.86 |
| 2002-03-12 | 299.49 |
| 2002-03-13 | 295.57 |
| 2002-03-14 | 288.29 |
| 2002-03-15 | 283.94 |
| 2002-03-18 | 289.02 |
| 2002-03-19 | 291.15 |
| 2002-03-20 | 285.34 |
| 2002-03-21 | 283.70 |
| 2002-03-22 | 286.31 |
| 2002-03-25 | 277.38 |
| 2002-03-26 | 276.82 |
| 2002-03-27 | 275.33 |
| 2002-03-28 | 274.64 |
| 2002-03-29 | . |
| 2002-04-01 | 272.43 |
| 2002-04-02 | 263.65 |
| 2002-04-03 | 262.05 |
| 2002-04-04 | 263.25 |
| 2002-04-05 | 252.45 |
| 2002-04-08 | 240.52 |
| 2002-04-09 | 235.31 |
| 2002-04-10 | 216.97 |
| 2002-04-11 | 212.90 |
| 2002-04-12 | 216.18 |
| 2002-04-15 | 222.35 |
| 2002-04-16 | 230.36 |
| 2002-04-17 | 238.17 |
| 2002-04-18 | 230.59 |
| 2002-04-19 | 227.09 |
| 2002-04-22 | 219.20 |
| 2002-04-23 | 222.54 |
| 2002-04-24 | 224.09 |
| 2002-04-25 | 215.84 |
| 2002-04-26 | 214.43 |
| 2002-04-29 | 209.07 |
| 2002-04-30 | 212.69 |
| 2002-05-01 | 216.70 |
| 2002-05-02 | 215.16 |
| 2002-05-03 | 207.32 |
| 2002-05-06 | 204.67 |
| 2002-05-07 | 205.65 |
| 2002-05-08 | 215.96 |
| 2002-05-09 | 207.44 |
| 2002-05-10 | 202.10 |
| 2002-05-13 | 205.30 |
| 2002-05-14 | 209.69 |
| 2002-05-15 | 220.30 |
| 2002-05-16 | 221.31 |
| 2002-05-17 | 219.80 |
| 2002-05-20 | 220.04 |
| 2002-05-21 | 218.69 |
| 2002-05-22 | 221.09 |
| 2002-05-23 | 217.43 |
| 2002-05-24 | 218.08 |
| 2002-05-27 | . |
| 2002-05-28 | 210.43 |
| 2002-05-29 | 206.82 |
| 2002-05-30 | 205.23 |
| 2002-05-31 | 204.65 |
| 2002-06-03 | 202.49 |
| 2002-06-04 | 205.62 |
| 2002-06-05 | 200.60 |
| 2002-06-06 | 198.13 |
| 2002-06-07 | 195.09 |
| 2002-06-10 | 198.26 |
| 2002-06-11 | 199.56 |
| 2002-06-12 | 198.09 |
| 2002-06-13 | 191.24 |
| 2002-06-14 | 188.64 |
| 2002-06-17 | 191.98 |
| 2002-06-18 | 184.76 |
| 2002-06-19 | 182.11 |
| 2002-06-20 | 178.79 |
| 2002-06-21 | 170.67 |
| 2002-06-24 | 170.88 |
| 2002-06-25 | 172.80 |
| 2002-06-26 | 172.76 |
| 2002-06-27 | 177.30 |
| 2002-06-28 | 172.42 |
| 2002-07-01 | 172.71 |
| 2002-07-02 | 168.36 |
| 2002-07-03 | 184.57 |
| 2002-07-04 | . |
| 2002-07-05 | 187.28 |
| 2002-07-08 | 182.26 |
| 2002-07-09 | 179.84 |
| 2002-07-10 | 174.62 |
| 2002-07-11 | 180.39 |
| 2002-07-12 | 180.86 |
| 2002-07-15 | 179.26 |
| 2002-07-16 | 187.39 |
| 2002-07-17 | 182.66 |
| 2002-07-18 | 176.86 |
| 2002-07-19 | 173.97 |
| 2002-07-22 | 174.95 |
| 2002-07-23 | 169.08 |
| 2002-07-24 | 161.09 |
| 2002-07-25 | 148.71 |
| 2002-07-26 | 149.45 |
| 2002-07-29 | 164.50 |
| 2002-07-30 | 166.69 |
| 2002-07-31 | 158.08 |
| 2002-08-01 | 159.12 |
| 2002-08-02 | 153.75 |
| 2002-08-05 | 153.20 |
| 2002-08-06 | 151.57 |
| 2002-08-07 | 147.99 |
| 2002-08-08 | 153.57 |
| 2002-08-09 | 156.42 |
| 2002-08-12 | 155.61 |
| 2002-08-13 | 152.22 |
| 2002-08-14 | 156.17 |
| 2002-08-15 | 156.31 |
| 2002-08-16 | 163.51 |
| 2002-08-19 | 169.65 |
| 2002-08-20 | 171.06 |
| 2002-08-21 | 174.38 |
| 2002-08-22 | 178.14 |
| 2002-08-23 | 176.17 |
| 2002-08-26 | 175.46 |
| 2002-08-27 | 168.17 |
| 2002-08-28 | 161.92 |
| 2002-08-29 | 162.25 |
| 2002-08-30 | 161.24 |
| 2002-09-02 | . |
| 2002-09-03 | 165.38 |
| 2002-09-04 | 158.65 |
| 2002-09-05 | 157.21 |
| 2002-09-06 | 158.05 |
| 2002-09-09 | 159.23 |
| 2002-09-10 | 159.39 |
| 2002-09-11 | 159.73 |
| 2002-09-12 | 153.86 |
| 2002-09-13 | 153.43 |
| 2002-09-16 | 153.04 |
| 2002-09-17 | 153.91 |
| 2002-09-18 | 146.69 |
| 2002-09-19 | 142.20 |
| 2002-09-20 | 142.64 |
| 2002-09-23 | 137.87 |
| 2002-09-24 | 136.94 |
| 2002-09-25 | 148.36 |
| 2002-09-26 | 154.30 |
| 2002-09-27 | 155.75 |
| 2002-09-30 | 149.67 |
| 2002-10-01 | 149.85 |
| 2002-10-02 | 152.11 |
| 2002-10-03 | 148.42 |
| 2002-10-04 | 143.44 |
| 2002-10-07 | 137.24 |
| 2002-10-08 | 139.72 |
| 2002-10-09 | 144.69 |
| 2002-10-10 | 146.92 |
| 2002-10-11 | 152.51 |
| 2002-10-14 | 152.81 |
| 2002-10-15 | 160.93 |
| 2002-10-16 | 160.70 |
| 2002-10-17 | 167.84 |
| 2002-10-18 | 167.57 |
| 2002-10-21 | 172.65 |
| 2002-10-22 | 174.27 |
| 2002-10-23 | 180.44 |
| 2002-10-24 | 181.09 |
| 2002-10-25 | 179.85 |
| 2002-10-28 | 178.48 |
| 2002-10-29 | 174.88 |
| 2002-10-30 | 177.30 |
| 2002-10-31 | 179.03 |
| 2002-11-01 | 181.69 |
| 2002-11-04 | 187.58 |
| 2002-11-05 | 180.05 |
| 2002-11-06 | 184.30 |
| 2002-11-07 | 182.18 |
| 2002-11-08 | 196.36 |
| 2002-11-11 | 190.02 |
| 2002-11-12 | 187.78 |
| 2002-11-13 | 182.06 |
| 2002-11-14 | 187.69 |
| 2002-11-15 | 188.22 |
| 2002-11-18 | 186.67 |
| 2002-11-19 | 184.01 |
| 2002-11-20 | 186.79 |
| 2002-11-21 | 192.59 |
| 2002-11-22 | 188.30 |
| 2002-11-25 | 194.09 |
| 2002-11-26 | 196.12 |
| 2002-11-27 | 200.21 |
| 2002-11-28 | . |
| 2002-11-29 | 204.36 |
| 2002-12-02 | 206.23 |
| 2002-12-03 | 202.28 |
| 2002-12-04 | 201.27 |
| 2002-12-05 | 196.78 |
| 2002-12-06 | 182.50 |
| 2002-12-09 | 183.08 |
| 2002-12-10 | 192.00 |
| 2002-12-11 | 197.27 |
| 2002-12-12 | 199.44 |
| 2002-12-13 | 194.54 |
| 2002-12-16 | 191.01 |
| 2002-12-17 | 192.84 |
| 2002-12-18 | 186.45 |
| 2002-12-19 | 185.42 |
| 2002-12-20 | 181.33 |
| 2002-12-23 | 183.18 |
| 2002-12-24 | 184.08 |
| 2002-12-25 | . |
| 2002-12-26 | 183.66 |
| 2002-12-27 | 179.29 |
| 2002-12-30 | 176.80 |
| 2002-12-31 | 177.30 |
| 2003-01-01 | . |
| 2003-01-02 | 181.16 |
| 2003-01-03 | 182.17 |
| 2003-01-06 | 188.67 |
| 2003-01-07 | 187.44 |
| 2003-01-08 | 186.23 |
| 2003-01-09 | 190.40 |
| 2003-01-10 | 191.91 |
| 2003-01-13 | 191.96 |
| 2003-01-14 | 195.15 |
| 2003-01-15 | 199.25 |
| 2003-01-16 | 195.15 |
| 2003-01-17 | 189.69 |
| 2003-01-20 | . |
| 2003-01-21 | 189.22 |
| 2003-01-22 | 187.71 |
| 2003-01-23 | 191.00 |
| 2003-01-24 | 191.25 |
| 2003-01-27 | 188.76 |
| 2003-01-28 | 190.13 |
| 2003-01-29 | 189.05 |
| 2003-01-30 | 186.03 |
| 2003-01-31 | 190.80 |
| 2003-02-03 | 190.29 |
| 2003-02-04 | 188.97 |
| 2003-02-05 | 188.44 |
| 2003-02-06 | 188.26 |
| 2003-02-07 | 186.80 |
| 2003-02-10 | 185.11 |
| 2003-02-11 | 184.10 |
| 2003-02-12 | 183.47 |
| 2003-02-13 | 186.67 |
| 2003-02-14 | 188.39 |
| 2003-02-17 | . |
| 2003-02-18 | 190.13 |
| 2003-02-19 | 188.99 |
| 2003-02-20 | 190.08 |
| 2003-02-21 | 190.17 |
| 2003-02-24 | 190.11 |
| 2003-02-25 | 189.50 |
| 2003-02-26 | 187.62 |
| 2003-02-27 | 188.63 |
| 2003-02-28 | 190.24 |
| 2003-03-03 | 186.59 |
| 2003-03-04 | 188.95 |
| 2003-03-05 | 189.82 |
| 2003-03-06 | 187.39 |
| 2003-03-07 | 184.70 |
| 2003-03-10 | 184.29 |
| 2003-03-11 | 179.21 |
| 2003-03-12 | 176.02 |
| 2003-03-13 | 180.49 |
| 2003-03-14 | 187.24 |
| 2003-03-17 | 194.25 |
| 2003-03-18 | 197.72 |
| 2003-03-19 | 196.34 |
| 2003-03-20 | 197.20 |
| 2003-03-21 | 194.52 |
| 2003-03-24 | 189.64 |
| 2003-03-25 | 191.43 |
| 2003-03-26 | 191.83 |
| 2003-03-27 | 192.57 |
| 2003-03-28 | 194.32 |
| 2003-03-31 | 192.07 |
| 2003-04-01 | 192.59 |
| 2003-04-02 | 197.99 |
| 2003-04-03 | 200.02 |
| 2003-04-04 | 200.64 |
| 2003-04-07 | 197.92 |
| 2003-04-08 | 199.19 |
| 2003-04-09 | 196.51 |
| 2003-04-10 | 196.24 |
| 2003-04-11 | 197.10 |
| 2003-04-14 | 198.58 |
| 2003-04-15 | 198.64 |
| 2003-04-16 | 201.30 |
| 2003-04-17 | 200.15 |
| 2003-04-18 | . |
| 2003-04-21 | 202.12 |
| 2003-04-22 | 206.14 |
| 2003-04-23 | 207.13 |
| 2003-04-24 | 201.44 |
| 2003-04-25 | 196.92 |
| 2003-04-28 | 202.49 |
| 2003-04-29 | 204.94 |
| 2003-04-30 | 208.21 |
| 2003-05-01 | 212.26 |
| 2003-05-02 | 215.62 |
| 2003-05-05 | 215.56 |
| 2003-05-06 | 217.07 |
| 2003-05-07 | 217.37 |
| 2003-05-08 | 218.88 |
| 2003-05-09 | 221.45 |
| 2003-05-12 | 224.90 |
| 2003-05-13 | 222.26 |
| 2003-05-14 | 227.81 |
| 2003-05-15 | 230.00 |
| 2003-05-16 | 228.77 |
| 2003-05-19 | 229.99 |
| 2003-05-20 | 223.97 |
| 2003-05-21 | 224.39 |
| 2003-05-22 | 224.36 |
| 2003-05-23 | 228.30 |
| 2003-05-26 | . |
| 2003-05-27 | 228.33 |
| 2003-05-28 | 229.34 |
| 2003-05-29 | 231.40 |
| 2003-05-30 | 237.98 |
| 2003-06-02 | 246.04 |
| 2003-06-03 | 241.57 |
| 2003-06-04 | 258.27 |
| 2003-06-05 | 264.62 |
| 2003-06-06 | 260.75 |
| 2003-06-09 | 252.26 |
| 2003-06-10 | 252.86 |
| 2003-06-11 | 256.78 |
| 2003-06-12 | 256.60 |
| 2003-06-13 | 255.35 |
| 2003-06-16 | 259.30 |
| 2003-06-17 | 258.69 |
| 2003-06-18 | 266.35 |
| 2003-06-19 | 262.39 |
| 2003-06-20 | 262.22 |
| 2003-06-23 | 254.36 |
| 2003-06-24 | 252.85 |
| 2003-06-25 | 253.61 |
| 2003-06-26 | 256.30 |
| 2003-06-27 | 258.19 |
| 2003-06-30 | 251.50 |
| 2003-07-01 | 253.29 |
| 2003-07-02 | 258.88 |
| 2003-07-03 | 261.72 |
| 2003-07-04 | . |
| 2003-07-07 | 264.00 |
| 2003-07-08 | 267.38 |
| 2003-07-09 | 265.98 |
| 2003-07-10 | 260.21 |
| 2003-07-11 | 259.01 |
| 2003-07-14 | 262.67 |
| 2003-07-15 | 255.84 |
| 2003-07-16 | 251.79 |
| 2003-07-17 | 245.74 |
| 2003-07-18 | 241.19 |
| 2003-07-21 | 240.39 |
| 2003-07-22 | 240.75 |
| 2003-07-23 | 246.82 |
| 2003-07-24 | 251.68 |
| 2003-07-25 | 257.24 |
| 2003-07-28 | 252.71 |
| 2003-07-29 | 248.28 |
| 2003-07-30 | 244.86 |
| 2003-07-31 | 250.44 |
| 2003-08-01 | 265.65 |
| 2003-08-04 | 264.04 |
| 2003-08-05 | 257.86 |
| 2003-08-06 | 254.39 |
| 2003-08-07 | 256.31 |
| 2003-08-08 | 252.28 |
| 2003-08-11 | 253.84 |
| 2003-08-12 | 257.74 |
| 2003-08-13 | 263.68 |
| 2003-08-14 | 261.49 |
| 2003-08-15 | 266.01 |
| 2003-08-18 | 272.78 |
| 2003-08-19 | 274.29 |
| 2003-08-20 | 272.60 |
| 2003-08-21 | 278.32 |
| 2003-08-22 | 271.59 |
| 2003-08-25 | 270.22 |
| 2003-08-26 | 273.57 |
| 2003-08-27 | 272.66 |
| 2003-08-28 | 278.33 |
| 2003-08-29 | 280.53 |
| 2003-09-01 | . |
| 2003-09-02 | 276.85 |
| 2003-09-03 | 282.76 |
| 2003-09-04 | 285.64 |
| 2003-09-05 | 284.48 |
| 2003-09-08 | 285.43 |
| 2003-09-09 | 312.04 |
| 2003-09-10 | 300.84 |
| 2003-09-11 | 303.39 |
| 2003-09-12 | 298.31 |
| 2003-09-15 | 297.10 |
| 2003-09-16 | 300.48 |
| 2003-09-17 | 302.42 |
| 2003-09-18 | 308.10 |
| 2003-09-19 | 307.22 |
| 2003-09-22 | 310.77 |
| 2003-09-23 | 315.26 |
| 2003-09-24 | 309.58 |
| 2003-09-25 | 316.33 |
| 2003-09-26 | 320.97 |
| 2003-09-29 | 324.19 |
| 2003-09-30 | 322.62 |
| 2003-10-01 | 323.18 |
| 2003-10-02 | 329.50 |
| 2003-10-03 | 341.14 |
| 2003-10-06 | 348.79 |
| 2003-10-07 | 350.83 |
| 2003-10-08 | 351.22 |
| 2003-10-09 | 348.86 |
| 2003-10-10 | 348.99 |
| 2003-10-13 | 349.46 |
| 2003-10-14 | 355.85 |
| 2003-10-15 | 349.17 |
| 2003-10-16 | 356.13 |
| 2003-10-17 | 351.35 |
| 2003-10-20 | 351.64 |
| 2003-10-21 | 357.86 |
| 2003-10-22 | 352.17 |
| 2003-10-23 | 343.70 |
| 2003-10-24 | 342.12 |
| 2003-10-27 | 344.48 |
| 2003-10-28 | 345.26 |
| 2003-10-29 | 349.08 |
| 2003-10-30 | 348.17 |
| 2003-10-31 | 349.11 |
| 2003-11-03 | 351.73 |
| 2003-11-04 | 353.39 |
| 2003-11-05 | 353.56 |
| 2003-11-06 | 355.22 |
| 2003-11-07 | 351.33 |
| 2003-11-10 | 351.53 |
| 2003-11-11 | 351.01 |
| 2003-11-12 | 355.72 |
| 2003-11-13 | 351.83 |
| 2003-11-14 | 346.06 |
| 2003-11-17 | 343.78 |
| 2003-11-18 | 340.60 |
| 2003-11-19 | 346.04 |
| 2003-11-20 | 345.06 |
| 2003-11-21 | 343.61 |
| 2003-11-24 | 352.70 |
| 2003-11-25 | 351.18 |
| 2003-11-26 | 355.06 |
| 2003-11-27 | . |
| 2003-11-28 | 358.05 |
| 2003-12-01 | 365.27 |
| 2003-12-02 | 363.62 |
| 2003-12-03 | 358.96 |
| 2003-12-04 | 359.42 |
| 2003-12-05 | 354.49 |
| 2003-12-08 | 357.47 |
| 2003-12-09 | 347.28 |
| 2003-12-10 | 348.70 |
| 2003-12-11 | 351.92 |
| 2003-12-12 | 353.58 |
| 2003-12-15 | 350.99 |
| 2003-12-16 | 346.77 |
| 2003-12-17 | 350.83 |
| 2003-12-18 | 355.76 |
| 2003-12-19 | 354.23 |
| 2003-12-22 | 359.40 |
| 2003-12-23 | 449.62 |
| 2003-12-24 | 443.85 |
| 2003-12-25 | . |
| 2003-12-26 | 446.77 |
| 2003-12-29 | 442.46 |
| 2003-12-30 | 443.25 |
| 2003-12-31 | 448.36 |
| 2004-01-01 | . |
| 2004-01-02 | 455.12 |
| 2004-01-05 | 474.04 |
| 2004-01-06 | 476.86 |
| 2004-01-07 | 476.40 |
| 2004-01-08 | 472.50 |
| 2004-01-09 | 495.92 |
| 2004-01-12 | 500.35 |
| 2004-01-13 | 498.56 |
| 2004-01-14 | 504.36 |
| 2004-01-15 | 516.24 |
| 2004-01-16 | 525.86 |
| 2004-01-19 | . |
| 2004-01-20 | 559.34 |
| 2004-01-21 | 542.10 |
| 2004-01-22 | 534.97 |
| 2004-01-23 | 540.59 |
| 2004-01-26 | 564.24 |
| 2004-01-27 | 563.85 |
| 2004-01-28 | 540.65 |
| 2004-01-29 | 539.84 |
| 2004-01-30 | 545.17 |
| 2004-02-02 | 536.12 |
| 2004-02-03 | 542.44 |
| 2004-02-04 | 540.63 |
| 2004-02-05 | 552.56 |
| 2004-02-06 | 564.51 |
| 2004-02-09 | 568.64 |
| 2004-02-10 | 570.92 |
| 2004-02-11 | 575.96 |
| 2004-02-12 | 585.74 |
| 2004-02-13 | 585.94 |
| 2004-02-16 | . |
| 2004-02-17 | 585.52 |
| 2004-02-18 | 583.98 |
| 2004-02-19 | 572.78 |
| 2004-02-20 | 558.16 |
| 2004-02-23 | 547.03 |
| 2004-02-24 | 553.39 |
| 2004-02-25 | 570.55 |
| 2004-02-26 | 584.47 |
| 2004-02-27 | 593.24 |
| 2004-03-01 | 602.89 |
| 2004-03-02 | 592.49 |
| 2004-03-03 | 587.07 |
| 2004-03-04 | 598.76 |
| 2004-03-05 | 607.05 |
| 2004-03-08 | 588.67 |
| 2004-03-09 | 585.00 |
| 2004-03-10 | 573.41 |
| 2004-03-11 | 567.83 |
| 2004-03-12 | 579.84 |
| 2004-03-15 | 566.98 |
| 2004-03-16 | 570.76 |
| 2004-03-17 | 575.61 |
| 2004-03-18 | 576.89 |
| 2004-03-19 | 581.54 |
| 2004-03-22 | 557.04 |
| 2004-03-23 | 541.38 |
| 2004-03-24 | 536.84 |
| 2004-03-25 | 554.95 |
| 2004-03-26 | 558.59 |
| 2004-03-29 | 578.98 |
| 2004-03-30 | 590.34 |
| 2004-03-31 | 575.46 |
| 2004-04-01 | 586.76 |
| 2004-04-02 | 621.24 |
| 2004-04-05 | 637.01 |
| 2004-04-06 | 648.85 |
| 2004-04-07 | 634.86 |
| 2004-04-08 | 624.37 |
| 2004-04-09 | . |
| 2004-04-12 | 639.17 |
| 2004-04-13 | 618.60 |
| 2004-04-14 | 606.95 |
| 2004-04-15 | 605.11 |
| 2004-04-16 | 597.24 |
| 2004-04-19 | 609.53 |
| 2004-04-20 | 588.48 |
| 2004-04-21 | 599.88 |
| 2004-04-22 | 610.18 |
| 2004-04-23 | 601.45 |
| 2004-04-26 | 602.72 |
| 2004-04-27 | 579.79 |
| 2004-04-28 | 552.58 |
| 2004-04-29 | 549.71 |
| 2004-04-30 | 529.42 |
| 2004-05-03 | 537.46 |
| 2004-05-04 | 552.78 |
| 2004-05-05 | 556.12 |
| 2004-05-06 | 544.24 |
| 2004-05-07 | 541.47 |
| 2004-05-10 | 529.81 |
| 2004-05-11 | 542.65 |
| 2004-05-12 | 546.95 |
| 2004-05-13 | 547.69 |
| 2004-05-14 | 544.45 |
| 2004-05-17 | 548.58 |
| 2004-05-18 | 572.22 |
| 2004-05-19 | 593.33 |
| 2004-05-20 | 593.41 |
| 2004-05-21 | 614.01 |
| 2004-05-24 | 615.94 |
| 2004-05-25 | 639.58 |
| 2004-05-26 | 637.39 |
| 2004-05-27 | 646.66 |
| 2004-05-28 | 660.86 |
| 2004-05-31 | . |
| 2004-06-01 | 672.09 |
| 2004-06-02 | 657.66 |
| 2004-06-03 | 631.40 |
| 2004-06-04 | 648.36 |
| 2004-06-07 | 639.16 |
| 2004-06-08 | 641.27 |
| 2004-06-09 | 630.44 |
| 2004-06-10 | 640.61 |
| 2004-06-11 | . |
| 2004-06-14 | 621.66 |
| 2004-06-15 | 638.35 |
| 2004-06-16 | 642.75 |
| 2004-06-17 | 651.91 |
| 2004-06-18 | 664.59 |
| 2004-06-21 | 648.54 |
| 2004-06-22 | 652.10 |
| 2004-06-23 | 670.34 |
| 2004-06-24 | 682.65 |
| 2004-06-25 | 677.29 |
| 2004-06-28 | 685.63 |
| 2004-06-29 | 674.44 |
| 2004-06-30 | 744.76 |
| 2004-07-01 | 749.51 |
| 2004-07-02 | 761.78 |
| 2004-07-05 | . |
| 2004-07-06 | 734.84 |
| 2004-07-07 | 730.76 |
| 2004-07-08 | 729.15 |
| 2004-07-09 | 719.51 |
| 2004-07-12 | 712.32 |
| 2004-07-13 | 718.91 |
| 2004-07-14 | 714.88 |
| 2004-07-15 | 681.74 |
| 2004-07-16 | 700.55 |
| 2004-07-19 | 693.28 |
| 2004-07-20 | 679.70 |
| 2004-07-21 | 675.71 |
| 2004-07-22 | 677.04 |
| 2004-07-23 | 672.47 |
| 2004-07-26 | 644.10 |
| 2004-07-27 | 670.52 |
| 2004-07-28 | 681.80 |
| 2004-07-29 | 677.31 |
| 2004-07-30 | 681.32 |
| 2004-08-02 | 679.53 |
| 2004-08-03 | 668.54 |
| 2004-08-04 | 664.15 |
| 2004-08-05 | 630.47 |
| 2004-08-06 | 610.33 |
| 2004-08-09 | 623.31 |
| 2004-08-10 | 638.59 |
| 2004-08-11 | 613.78 |
| 2004-08-12 | 600.53 |
| 2004-08-13 | 602.42 |
| 2004-08-16 | 628.69 |
| 2004-08-17 | 636.27 |
| 2004-08-18 | 651.06 |
| 2004-08-19 | 650.17 |
| 2004-08-20 | 674.62 |
| 2004-08-23 | 682.71 |
| 2004-08-24 | 672.10 |
| 2004-08-25 | 684.38 |
| 2004-08-26 | 670.51 |
| 2004-08-27 | 678.72 |
| 2004-08-30 | 668.22 |
| 2004-08-31 | 656.05 |
| 2004-09-01 | 652.24 |
| 2004-09-02 | 675.01 |
| 2004-09-03 | 666.88 |
| 2004-09-06 | . |
| 2004-09-07 | 697.14 |
| 2004-09-08 | 692.19 |
| 2004-09-09 | 706.49 |
| 2004-09-10 | 719.71 |
| 2004-09-13 | 721.72 |
| 2004-09-14 | 722.05 |
| 2004-09-15 | 724.38 |
| 2004-09-16 | 750.75 |
| 2004-09-17 | 745.50 |
| 2004-09-20 | 755.66 |
| 2004-09-21 | 772.72 |
| 2004-09-22 | 752.39 |
| 2004-09-23 | 762.87 |
| 2004-09-24 | 762.76 |
| 2004-09-27 | 762.68 |
| 2004-09-28 | 779.08 |
| 2004-09-29 | 779.51 |
| 2004-09-30 | 777.13 |
| 2004-10-01 | 760.96 |
| 2004-10-04 | 783.14 |
| 2004-10-05 | 773.01 |
| 2004-10-06 | 777.16 |
| 2004-10-07 | 783.91 |
| 2004-10-08 | 769.49 |
| 2004-10-11 | 767.01 |
| 2004-10-12 | 773.62 |
| 2004-10-13 | 774.36 |
| 2004-10-14 | 795.56 |
| 2004-10-15 | 809.25 |
| 2004-10-18 | 838.57 |
| 2004-10-19 | 818.37 |
| 2004-10-20 | 850.64 |
| 2004-10-21 | 861.70 |
| 2004-10-22 | 834.02 |
| 2004-10-25 | 823.59 |
| 2004-10-26 | 840.19 |
| 2004-10-27 | 873.86 |
| 2004-10-28 | 862.62 |
| 2004-10-29 | 863.95 |
| 2004-11-01 | 904.41 |
| 2004-11-02 | 911.71 |
| 2004-11-03 | 841.23 |
| 2004-11-04 | 871.32 |
| 2004-11-05 | 786.53 |
| 2004-11-08 | 793.46 |
| 2004-11-09 | 808.32 |
| 2004-11-10 | 817.44 |
| 2004-11-11 | 838.01 |
| 2004-11-12 | 830.13 |
| 2004-11-15 | 825.84 |
| 2004-11-16 | 825.94 |
| 2004-11-17 | 864.88 |
| 2004-11-18 | 846.79 |
| 2004-11-19 | 842.54 |
| 2004-11-22 | 861.66 |
| 2004-11-23 | 864.41 |
| 2004-11-24 | 872.19 |
| 2004-11-25 | . |
| 2004-11-26 | 873.35 |
| 2004-11-29 | 864.41 |
| 2004-11-30 | 871.52 |
| 2004-12-01 | 879.21 |
| 2004-12-02 | 909.09 |
| 2004-12-03 | 895.02 |
| 2004-12-06 | 883.27 |
| 2004-12-07 | 876.27 |
| 2004-12-08 | 889.06 |
| 2004-12-09 | 876.58 |
| 2004-12-10 | 867.24 |
| 2004-12-13 | 884.46 |
| 2004-12-14 | 841.55 |
| 2004-12-15 | 824.03 |
| 2004-12-16 | 829.29 |
| 2004-12-17 | 843.39 |
| 2004-12-20 | 854.19 |
| 2004-12-21 | 856.22 |
| 2004-12-22 | 831.33 |
| 2004-12-23 | 831.18 |
| 2004-12-24 | . |
| 2004-12-27 | 847.36 |
| 2004-12-28 | 847.11 |
| 2004-12-29 | 831.27 |
| 2004-12-30 | 832.54 |
| 2004-12-31 | 831.45 |
| 2005-01-03 | 822.36 |
| 2005-01-04 | 778.34 |
| 2005-01-05 | 782.34 |
| 2005-01-06 | 761.47 |
| 2005-01-07 | 754.60 |
| 2005-01-10 | 748.78 |
| 2005-01-11 | 751.83 |
| 2005-01-12 | 797.95 |
| 2005-01-13 | 765.43 |
| 2005-01-14 | 770.79 |
| 2005-01-17 | . |
| 2005-01-18 | 781.37 |
| 2005-01-19 | 765.94 |
| 2005-01-20 | 744.50 |
| 2005-01-21 | 723.91 |
| 2005-01-24 | 695.88 |
| 2005-01-25 | 712.81 |
| 2005-01-26 | 742.47 |
| 2005-01-27 | 713.78 |
#2005-01-28| 716.94
#2005-01-31| 729.34
#2005-02-01| 758.46
#2005-02-02| 765.09
#2005-02-03| 750.10
#2005-02-04| 773.57
#2005-02-07| 756.01
#2005-02-08| 763.48
#2005-02-09| 767.73
#2005-02-10| 750.17
#2005-02-11| 761.78
#2005-02-14| 771.00
#2005-02-15| 775.83
#2005-02-16| 771.91
#2005-02-17| 764.23
#2005-02-18| 753.86
#2005-02-21| .
#2005-02-22| 726.33
#2005-02-23| 712.34
#2005-02-24| 708.75
#2005-02-25| 681.48
#2005-02-28| 687.96
#2005-03-01| 701.00
#2005-03-02| 705.60
#2005-03-03| 693.49
#2005-03-04| 697.85
#2005-03-07| 653.40
#2005-03-08| 673.36
#2005-03-09| 671.26
#2005-03-10| 654.71
#2005-03-11| 641.84
#2005-03-14| 685.58
#2005-03-15| 691.02
#2005-03-16| 784.33
#2005-03-17| 802.81
#2005-03-18| 812.66
#2005-03-21| 806.77
#2005-03-22| 778.37
#2005-03-23| 764.52
#2005-03-24| 747.09
#2005-03-25| .
#2005-03-28| 743.27
#2005-03-29| 735.98
#2005-03-30| 768.03
#2005-03-31| 763.34
#2005-04-01| 752.67
#2005-04-04| 750.62
#2005-04-05| 746.79
#2005-04-06| 732.43
#2005-04-07| 749.38
#2005-04-08| 763.14
#2005-04-11| 752.43
#2005-04-12| 743.32
#2005-04-13| 732.09
#2005-04-14| 708.33
#2005-04-15| 693.94
#2005-04-18| 683.16
#2005-04-19| 688.98
#2005-04-20| 680.61
#2005-04-21| 675.24
#2005-04-22| 660.10
#2005-04-25| 684.71
#2005-04-26| 659.98
#2005-04-27| 655.93
#2005-04-28| 643.62
#2005-04-29| 649.59
#2005-05-02| 656.80
#2005-05-03| 642.30
#2005-05-04| 650.28
#2005-05-05| 676.79
#2005-05-06| 673.08
#2005-05-09| 690.69
#2005-05-10| 695.88
#2005-05-11| 696.00
#2005-05-12| 684.02
#2005-05-13| 694.77
#2005-05-16| 689.45
#2005-05-17| 708.38
#2005-05-18| 733.31
#2005-05-19| 750.37
#2005-05-20| 748.25
#2005-05-23| 752.39
#2005-05-24| 782.88
#2005-05-25| 763.42
#2005-05-26| 769.46
#2005-05-27| 771.28
#2005-05-30| .
#2005-05-31| 799.88
#2005-06-01| 810.74
#2005-06-02| 804.20
#2005-06-03| 782.02
#2005-06-06| 774.28
#2005-06-07| 755.79
#2005-06-08| 761.55
#2005-06-09| 728.67
#2005-06-10| 715.73
#2005-06-13| 718.82
#2005-06-14| 712.57
#2005-06-15| 714.50
#2005-06-16| 725.78
#2005-06-17| 728.80
#2005-06-20| 735.02
#2005-06-21| 730.42
#2005-06-22| 766.71
#2005-06-23| 757.68
#2005-06-24| 752.16
#2005-06-27| 739.46
#2005-06-28| 748.06
#2005-06-29| 741.90
#2005-06-30| 725.17
#2005-07-01| 715.82
#2005-07-04| .
#2005-07-05| 723.99
#2005-07-06| 716.92
#2005-07-07| 717.59
#2005-07-08| 717.99
#2005-07-11| 711.31
#2005-07-12| 712.99
#2005-07-13| 700.06
#2005-07-14| 718.73
#2005-07-15| 717.08
#2005-07-18| 703.74
#2005-07-19| 708.16
#2005-07-20| 715.50
#2005-07-21| 700.56
#2005-07-22| 706.27
#2005-07-25| 676.54
#2005-07-26| 694.13
#2005-07-27| 695.31
#2005-07-28| 701.68
#2005-07-29| 697.86
#2005-08-01| 705.33
#2005-08-02| 715.90
#2005-08-03| 705.30
#2005-08-04| 697.19
#2005-08-05| 686.19
#2005-08-08| 688.34
#2005-08-09| 691.50
#2005-08-10| 689.24
#2005-08-11| 693.80
#2005-08-12| 696.26
#2005-08-15| 698.80
#2005-08-16| 694.93
#2005-08-17| 703.81
#2005-08-18| 699.86
#2005-08-19| 723.48
#2005-08-22| 759.55
#2005-08-23| 757.64
#2005-08-24| 749.28
#2005-08-25| 773.84
#2005-08-26| 766.31
#2005-08-29| 767.41
#2005-08-30| 761.35
#2005-08-31| 775.54
#2005-09-01| 791.11
#2005-09-02| 784.02
#2005-09-05| .
#2005-09-06| 780.90
#2005-09-07| 790.65
#2005-09-08| 783.03
#2005-09-09| 806.05
#2005-09-12| 787.58
#2005-09-13| 807.78
#2005-09-14| 798.35
#2005-09-15| 779.59
#2005-09-16| 787.09
#2005-09-19| 776.98
#2005-09-20| 757.83
#2005-09-21| 771.55
#2005-09-22| 773.06
#2005-09-23| 785.58
#2005-09-26| 776.27
#2005-09-27| 775.08
#2005-09-28| 776.28
#2005-09-29| 718.18
#2005-09-30| 714.79
#2005-10-03| 714.76
#2005-10-04| 696.11
#2005-10-05| 702.63
#2005-10-06| 697.69
#2005-10-07| 682.69
#2005-10-10| 682.69
#2005-10-11| 668.14
#2005-10-12| 673.85
#2005-10-13| 684.64
#2005-10-14| 672.09
#2005-10-17| 687.51
#2005-10-18| 679.44
#2005-10-19| 685.97
#2005-10-20| 682.22
#2005-10-21| 662.75
#2005-10-24| 638.98
#2005-10-25| 621.53
#2005-10-26| 634.61
#2005-10-27| 666.72
#2005-10-28| 659.66
#2005-10-31| 657.54
#2005-11-01| 647.41
#2005-11-02| 655.46
#2005-11-03| 657.06
#2005-11-04| 678.73
#2005-11-07| 689.48
#2005-11-08| 676.33
#2005-11-09| 656.53
#2005-11-10| 692.01
#2005-11-11| 700.86
#2005-11-14| 707.71
#2005-11-15| 704.03
#2005-11-16| 686.38
#2005-11-17| 703.81
#2005-11-18| 699.26
#2005-11-21| 711.22
#2005-11-22| 707.04
#2005-11-23| 704.27
#2005-11-24| .
#2005-11-25| 697.22
#2005-11-28| 698.96
#2005-11-29| 689.73
#2005-11-30| 655.96
#2005-12-01| 688.45
#2005-12-02| 683.31
#2005-12-05| 675.78
#2005-12-06| 673.79
#2005-12-07| 668.81
#2005-12-08| 661.60
#2005-12-09| 686.13
#2005-12-12| 693.92
#2005-12-13| 692.45
#2005-12-14| 692.96
#2005-12-15| 690.15
#2005-12-16| 672.14
#2005-12-19| 679.93
#2005-12-20| 668.14
#2005-12-21| 664.72
#2005-12-22| 715.52
#2005-12-23| 710.23
#2005-12-26| .
#2005-12-27| 706.44
#2005-12-28| 715.40
#2005-12-29| 716.49
#2005-12-30| 704.63
#2006-01-02| .
#2006-01-03| 717.54
#2006-01-04| 728.83
#2006-01-05| 739.97
#2006-01-06| 766.20
#2006-01-09| 777.15
#2006-01-10| 766.70
#2006-01-11| 760.85
#2006-01-12| 746.98
#2006-01-13| 738.23
#2006-01-16| .
#2006-01-17| 725.16
#2006-01-18| 726.31
#2006-01-19| 737.84
#2006-01-20| 717.90
#2006-01-23| 696.94
#2006-01-24| 700.08
#2006-01-25| 702.04
#2006-01-26| 707.27
#2006-01-27| 710.44
#2006-01-30| 720.25
#2006-01-31| 722.98
#2006-02-01| 773.04
#2006-02-02| 765.63
#2006-02-03| 757.20
#2006-02-06| 754.95
#2006-02-07| 740.95
#2006-02-08| 735.43
#2006-02-09| 747.41
#2006-02-10| 747.45
#2006-02-13| 735.23
#2006-02-14| 736.93
#2006-02-15| 739.90
#2006-02-16| 745.27
#2006-02-17| 760.30
#2006-02-20| .
#2006-02-21| 770.81
#2006-02-22| 764.69
#2006-02-23| 734.01
#2006-02-24| 766.50
#2006-02-27| 752.02
#2006-02-28| 742.60
#2006-03-01| 746.29
#2006-03-02| 757.31
#2006-03-03| 752.39
#2006-03-06| 840.92
#2006-03-07| 834.22
#2006-03-08| 812.08
#2006-03-09| 810.53
#2006-03-10| 808.98
#2006-03-13| 810.64
#2006-03-14| 834.08
#2006-03-15| 875.63
#2006-03-16| 856.16
#2006-03-17| 860.10
#2006-03-20| 854.53
#2006-03-21| 857.06
#2006-03-22| 833.56
#2006-03-23| 839.39
#2006-03-24| 837.19
#2006-03-27| 833.63
#2006-03-28| 824.47
#2006-03-29| 832.55
#2006-03-30| 839.62
#2006-03-31| 834.68
#2006-04-03| 842.40
#2006-04-04| 849.43
#2006-04-05| 849.11
#2006-04-06| 840.68
#2006-04-07| 804.99
#2006-04-10| 793.43
#2006-04-11| 780.78
#2006-04-12| 772.21
#2006-04-13| 779.92
#2006-04-14| .
#2006-04-17| 770.35
#2006-04-18| 787.36
#2006-04-19| 789.86
#2006-04-20| 783.22
#2006-04-21| 785.91
#2006-04-24| 783.93
#2006-04-25| 806.76
#2006-04-26| 796.37
#2006-04-27| 806.88
#2006-04-28| 793.89
#2006-05-01| 769.00
#2006-05-02| 783.61
#2006-05-03| 785.55
#2006-05-04| 786.43
#2006-05-05| 784.31
#2006-05-08| 785.14
#2006-05-09| 792.02
#2006-05-10| 770.60
#2006-05-11| 765.55
#2006-05-12| 770.90
#2006-05-15| 742.38
#2006-05-16| 742.99
#2006-05-17| 737.67
#2006-05-18| 721.87
#2006-05-19| 703.05
#2006-05-22| 707.12
#2006-05-23| 696.07
#2006-05-24| 680.37
#2006-05-25| 691.20
#2006-05-26| 688.47
#2006-05-29| .
#2006-05-30| 692.85
#2006-05-31| 689.53
#2006-06-01| 697.03
#2006-06-02| 712.60
#2006-06-05| 688.90
#2006-06-06| 680.15
#2006-06-07| 683.07
#2006-06-08| 677.86
#2006-06-09| 682.11
#2006-06-12| 666.89
#2006-06-13| 656.10
#2006-06-14| 657.45
#2006-06-15| 671.84
#2006-06-16| 667.93
#2006-06-19| 653.84
#2006-06-20| 656.28
#2006-06-21| 666.75
#2006-06-22| 675.23
#2006-06-23| 683.18
#2006-06-26| 692.41
#2006-06-27| 679.12
#2006-06-28| 677.77
#2006-06-29| 684.45
#2006-06-30| 717.68
#2006-07-03| 718.07
#2006-07-04| .
#2006-07-05| 714.37
#2006-07-06| 714.38
#2006-07-07| 719.76
#2006-07-10| 700.65
#2006-07-11| 697.89
#2006-07-12| 689.59
#2006-07-13| 672.64
#2006-07-14| 662.22
#2006-07-17| 656.61
#2006-07-18| 671.58
#2006-07-19| 670.11
#2006-07-20| 666.10
#2006-07-21| 647.85
#2006-07-24| 670.03
#2006-07-25| 676.37
#2006-07-26| 677.24
#2006-07-27| 674.31
#2006-07-28| 674.91
#2006-07-31| 673.53
#2006-08-01| 655.21
#2006-08-02| 668.91
#2006-08-03| 670.66
#2006-08-04| 682.38
#2006-08-07| 687.41
#2006-08-08| 697.30
#2006-08-09| 698.82
#2006-08-10| 743.08
#2006-08-11| 746.37
#2006-08-14| 739.40
#2006-08-15| 750.40
#2006-08-16| 776.61
#2006-08-17| 797.53
#2006-08-18| 795.40
#2006-08-21| 784.70
#2006-08-22| 794.48
#2006-08-23| 791.78
#2006-08-24| 797.30
#2006-08-25| 813.97
#2006-08-28| 817.98
#2006-08-29| 811.91
#2006-08-30| 810.99
#2006-08-31| 811.53
#2006-09-01| 809.70
#2006-09-04| .
#2006-09-05| 811.87
#2006-09-06| 795.58
#2006-09-07| 783.97
#2006-09-08| 795.46
#2006-09-11| 793.94
#2006-09-12| 815.30
#2006-09-13| 818.28
#2006-09-14| 828.24
#2006-09-15| 828.17
#2006-09-18| 828.66
#2006-09-19| 836.73
#2006-09-20| 860.80
#2006-09-21| 847.24
#2006-09-22| 846.16
#2006-09-25| 854.44
#2006-09-26| 850.46
#2006-09-27| 844.25
#2006-09-28| 845.27
#2006-09-29| 972.72
#2006-10-02| 955.65
#2006-10-03| 966.95
#2006-10-04|1011.58
#2006-10-05|1024.32
#2006-10-06|1015.55
#2006-10-09|1020.03
#2006-10-10|1046.35
#2006-10-11|1040.50
#2006-10-12|1038.17
#2006-10-13|1060.74
#2006-10-16|1034.51
#2006-10-17|1044.16
#2006-10-18|1028.69
#2006-10-19|1029.47
#2006-10-20|1033.63
#2006-10-23|1058.03
#2006-10-24|1082.39
#2006-10-25|1083.07
#2006-10-26|1089.74
#2006-10-27|1078.77
#2006-10-30|1095.86
#2006-10-31|1089.49
#2006-11-01|1080.40
#2006-11-02|1073.72
#2006-11-03|1076.85
#2006-11-06|1108.07
#2006-11-07|1128.36
#2006-11-08|1141.88
#2006-11-09|1139.56
#2006-11-10|1138.55
#2006-11-13|1171.08
#2006-11-14|1167.59
#2006-11-15|1164.50
#2006-11-16|1209.07
#2006-11-17|1206.85
#2006-11-20|1232.49
#2006-11-21|1238.83
#2006-11-22|1248.60
#2006-11-23| .
#2006-11-24|1266.59
#2006-11-27|1221.42
#2006-11-28|1209.93
#2006-11-29|1208.42
#2006-11-30|1244.20
#2006-12-01|1221.84
#2006-12-04|1220.64
#2006-12-05|1223.64
#2006-12-06|1221.89
#2006-12-07|1174.46
#2006-12-08|1166.88
#2006-12-11|1162.97
#2006-12-12|1141.72
#2006-12-13|1162.33
#2006-12-14|1216.24
#2006-12-15|1209.83
#2006-12-18|1227.31
#2006-12-19|1195.54
#2006-12-20|1223.50
#2006-12-21|1210.75
#2006-12-22|1182.96
#2006-12-25| .
#2006-12-26|1180.36
#2006-12-27|1177.95
#2006-12-28|1182.80
#2006-12-29|1172.18
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1169.52
#2007-01-04|1246.14
#2007-01-05|1252.70
#2007-01-08|1262.68
#2007-01-09|1180.11
#2007-01-10|1214.25
#2007-01-11|1204.14
#2007-01-12|1200.03
#2007-01-15| .
#2007-01-16|1166.34
#2007-01-17|1167.72
#2007-01-18|1119.76
#2007-01-19|1139.45
#2007-01-22|1125.13
#2007-01-23|1162.33
#2007-01-24|1164.93
#2007-01-25|1167.33
#2007-01-26|1149.33
#2007-01-29|1141.35
#2007-01-30|1142.01
#2007-01-31|1170.78
#2007-02-01|1180.82
#2007-02-02|1217.23
#2007-02-05|1248.11
#2007-02-06|1252.73
#2007-02-07|1244.96
#2007-02-08|1257.65
#2007-02-09|1231.19
#2007-02-12|1233.43
#2007-02-13|1235.43
#2007-02-14|1263.41
#2007-02-15|1252.85
#2007-02-16|1278.37
#2007-02-19| .
#2007-02-20|1306.70
#2007-02-21|1307.06
#2007-02-22|1292.28
#2007-02-23|1289.48
#2007-02-26|1338.32
#2007-02-27|1274.58
#2007-02-28|1281.14
#2007-03-01|1286.70
#2007-03-02|1249.41
#2007-03-05|1235.05
#2007-03-06|1247.87
#2007-03-07|1246.44
#2007-03-08|1257.27
#2007-03-09|1244.02
#2007-03-12|1263.03
#2007-03-13|1234.59
#2007-03-14|1246.93
#2007-03-15|1245.09
#2007-03-16|1242.54
#2007-03-19|1231.89
#2007-03-20|1219.64
#2007-03-21|1250.11
#2007-03-22|1263.39
#2007-03-23|1269.25
#2007-03-26|1282.60
#2007-03-27|1271.39
#2007-03-28|1260.35
#2007-03-29|1254.95
#2007-03-30|1262.04
#2007-04-02|1268.14
#2007-04-03|1298.40
#2007-04-04|1312.06
#2007-04-05|1331.66
#2007-04-06| .
#2007-04-09|1340.16
#2007-04-10|1350.35
#2007-04-11|1334.12
#2007-04-12|1254.72
#2007-04-13|1246.34
#2007-04-16|1253.00
#2007-04-17|1246.55
#2007-04-18|1266.59
#2007-04-19|1251.84
#2007-04-20|1251.57
#2007-04-23|1252.48
#2007-04-24|1244.99
#2007-04-25|1275.59
#2007-04-26|1268.82
#2007-04-27|1271.68
#2007-04-30|1245.92
#2007-05-01|1254.69
#2007-05-02|1267.50
#2007-05-03|1287.47
#2007-05-04|1303.90
#2007-05-07|1317.48
#2007-05-08|1366.89
#2007-05-09|1417.81
#2007-05-10|1401.43
#2007-05-11|1399.01
#2007-05-14|1372.05
#2007-05-15|1376.25
#2007-05-16|1399.52
#2007-05-17|1400.30
#2007-05-18|1399.60
#2007-05-21|1407.08
#2007-05-22|1460.97
#2007-05-23|1438.21
#2007-05-24|1460.43
#2007-05-25|1504.51
#2007-05-28| .
#2007-05-29|1502.91
#2007-05-30|1497.66
#2007-05-31|1513.46
#2007-06-01|1507.51
#2007-06-04|1533.06
#2007-06-05|1535.38
#2007-06-06|1509.83
#2007-06-07|1500.67
#2007-06-08|1513.16
#2007-06-11|1531.94
#2007-06-12|1525.21
#2007-06-13|1550.13
#2007-06-14|1556.50
#2007-06-15|1584.58
#2007-06-18|1586.07
#2007-06-19|1560.92
#2007-06-20|1542.10
#2007-06-21|1563.81
#2007-06-22|1558.87
#2007-06-25|1520.52
#2007-06-26|1507.16
#2007-06-27|1504.06
#2007-06-28|1520.32
#2007-06-29|1776.43
#2007-07-02|1793.80
#2007-07-03|1828.84
#2007-07-04| .
#2007-07-05|1888.15
#2007-07-06|1887.83
#2007-07-09|1879.19
#2007-07-10|1841.23
#2007-07-11|1854.83
#2007-07-12|1892.91
#2007-07-13|1982.13
#2007-07-16|1973.05
#2007-07-17|2000.58
#2007-07-18|2011.04
#2007-07-19|2032.01
#2007-07-20|2014.32
#2007-07-23|1994.98
#2007-07-24|1918.05
#2007-07-25|1942.99
#2007-07-26|1935.51
#2007-07-27|1871.74
#2007-07-30|1899.10
#2007-07-31|1854.64
#2007-08-01|1847.50
#2007-08-02|1918.53
#2007-08-03|1875.97
#2007-08-06|1877.93
#2007-08-07|1890.83
#2007-08-08|1916.13
#2007-08-09|1841.93
#2007-08-10|1783.04
#2007-08-13|1822.31
#2007-08-14|1776.74
#2007-08-15|1711.22
#2007-08-16|1688.40
#2007-08-17|1863.85
#2007-08-20|1974.93
#2007-08-21|2055.57
#2007-08-22|2057.37
#2007-08-23|2034.49
#2007-08-24|2059.09
#2007-08-27|2055.47
#2007-08-28|1969.36
#2007-08-29|2061.00
#2007-08-30|2083.91
#2007-08-31|2150.12
#2007-09-03| .
#2007-09-04|2151.92
#2007-09-05|2110.76
#2007-09-06|2118.60
#2007-09-07|2055.60
#2007-09-10|2081.89
#2007-09-11|2097.37
#2007-09-12|2158.63
#2007-09-13|2171.07
#2007-09-14|2199.04
#2007-09-17|2179.81
#2007-09-18|2255.93
#2007-09-19|2307.42
#2007-09-20|2282.37
#2007-09-21|2335.22
#2007-09-24|2361.17
#2007-09-25|2419.41
#2007-09-26|2451.49
#2007-09-27|2476.01
#2007-09-28|2448.60
#2007-10-01|2443.81
#2007-10-02|2394.14
#2007-10-03|2409.20
#2007-10-04|2493.98
#2007-10-05|2779.17
#2007-10-08|2766.48
#2007-10-09|2810.50
#2007-10-10|2833.25
#2007-10-11|2755.09
#2007-10-12|2770.87
#2007-10-15|2701.15
#2007-10-16|2683.28
#2007-10-17|2790.64
#2007-10-18|2840.43
#2007-10-19|2803.97
#2007-10-22|2768.14
#2007-10-23|3005.69
#2007-10-24|2988.58
#2007-10-25|2886.72
#2007-10-26|2917.73
#2007-10-29|2962.79
#2007-10-30|2945.12
#2007-10-31|3012.68
#2007-11-01|2980.63
#2007-11-02|3078.81
#2007-11-05|3101.73
#2007-11-06|3160.55
#2007-11-07|3235.68
#2007-11-08|3044.17
#2007-11-09|2764.96
#2007-11-12|2540.46
#2007-11-13|2736.97
#2007-11-14|2725.87
#2007-11-15|2559.21
#2007-11-16|2644.37
#2007-11-19|2648.96
#2007-11-20|2665.73
#2007-11-21|2684.29
#2007-11-22| .
#2007-11-23|2736.74
#2007-11-26|2717.59
#2007-11-27|2793.15
#2007-11-28|2909.89
#2007-11-29|2955.81
#2007-11-30|2771.81
#2007-12-03|2577.14
#2007-12-04|2498.88
#2007-12-05|2508.46
#2007-12-06|2552.92
#2007-12-07|2562.72
#2007-12-10|2537.40
#2007-12-11|2443.69
#2007-12-12|2488.07
#2007-12-13|2554.31
#2007-12-14|2584.93
#2007-12-17|2463.13
#2007-12-18|2452.37
#2007-12-19|2498.36
#2007-12-20|2601.66
#2007-12-21|2845.30
#2007-12-24|2829.84
#2007-12-25| .
#2007-12-26|2843.80
#2007-12-27|2830.75
#2007-12-28|2832.94
#2007-12-31|2758.51
#2008-01-01| .
#2008-01-02|2735.60
#2008-01-03|2715.71
#2008-01-04|2511.82
#2008-01-07|2426.62
#2008-01-08|2370.86
#2008-01-09|2396.29
#2008-01-10|2437.19
#2008-01-11|2286.79
#2008-01-14|2350.85
#2008-01-15|2228.78
#2008-01-16|2187.68
#2008-01-17|2151.66
#2008-01-18|2170.92
#2008-01-21| .
#2008-01-22|2203.48
#2008-01-23|2140.27
#2008-01-24|2284.34
#2008-01-25|2230.70
#2008-01-28|2244.73
#2008-01-29|2228.49
#2008-01-30|2281.71
#2008-01-31|2274.38
#2008-02-01|2276.36
#2008-02-04|2293.53
#2008-02-05|2179.67
#2008-02-06|2097.96
#2008-02-07|2113.15
#2008-02-08|2225.58
#2008-02-11|2315.99
#2008-02-12|2273.84
#2008-02-13|2378.09
#2008-02-14|2370.53
#2008-02-15|2358.57
#2008-02-18| .
#2008-02-19|2312.96
#2008-02-20|2378.14
#2008-02-21|2579.70
#2008-02-22|2597.57
#2008-02-25|2618.28
#2008-02-26|2588.55
#2008-02-27|2675.61
#2008-02-28|2636.34
#2008-02-29|2530.77
#2008-03-03|2427.20
#2008-03-04|2522.58
#2008-03-05|2451.44
#2008-03-06|2382.54
#2008-03-07|2364.23
#2008-03-10|2252.69
#2008-03-11|2399.79
#2008-03-12|2417.90
#2008-03-13|2519.58
#2008-03-14|2423.96
#2008-03-17|2348.76
#2008-03-18|2491.92
#2008-03-19|2430.02
#2008-03-20|2469.20
#2008-03-21| .
#2008-03-24|2640.13
#2008-03-25|2742.06
#2008-03-26|2776.99
#2008-03-27|2673.90
#2008-03-28|2716.50
#2008-03-31|2667.02
#2008-04-01|2760.70
#2008-04-02|2747.65
#2008-04-03|2888.11
#2008-04-04|2847.03
#2008-04-07|2808.89
#2008-04-08|2851.96
#2008-04-09|2795.21
#2008-04-10|2858.83
#2008-04-11|2755.98
#2008-04-14|2740.49
#2008-04-15|2747.77
#2008-04-16|2836.23
#2008-04-17|2809.72
#2008-04-18|2895.04
#2008-04-21|2977.15
#2008-04-22|2870.12
#2008-04-23|2846.10
#2008-04-24|2913.33
#2008-04-25|2857.67
#2008-04-28|2882.62
#2008-04-29|2969.90
#2008-04-30|2888.83
#2008-05-01|3014.02
#2008-05-02|3098.14
#2008-05-05|3117.92
#2008-05-06|3090.61
#2008-05-07|3067.85
#2008-05-08|3089.72
#2008-05-09|3101.90
#2008-05-12|3290.26
#2008-05-13|3275.95
#2008-05-14|3245.75
#2008-05-15|3283.53
#2008-05-16|3279.96
#2008-05-19|3297.31
#2008-05-20|3227.40
#2008-05-21|3117.67
#2008-05-22|3056.17
#2008-05-23|3074.96
#2008-05-26| .
#2008-05-27|3133.58
#2008-05-28|3190.17
#2008-05-29|3253.06
#2008-05-30|3224.97
#2008-06-02|3192.44
#2008-06-03|3123.62
#2008-06-04|3137.39
#2008-06-05|3148.00
#2008-06-06|3083.08
#2008-06-09|3110.53
#2008-06-10|3133.02
#2008-06-11|3088.18
#2008-06-12|3026.53
#2008-06-13|3102.27
#2008-06-16|3271.07
#2008-06-17|3289.82
#2008-06-18|3327.08
#2008-06-19|3405.89
#2008-06-20|3340.38
#2008-06-23|3299.19
#2008-06-24|3227.63
#2008-06-25|3281.92
#2008-06-26|2894.85
#2008-06-27|2824.88
#2008-06-30|2771.43
#2008-07-01|2748.40
#2008-07-02|2723.75
#2008-07-03|2754.36
#2008-07-04| .
#2008-07-07|2708.05
#2008-07-08|2833.20
#2008-07-09|2754.93
#2008-07-10|2741.35
#2008-07-11|2592.57
#2008-07-14|2550.13
#2008-07-15|2511.29
#2008-07-16|2608.88
#2008-07-17|2634.32
#2008-07-18|2667.59
#2008-07-21|2702.71
#2008-07-22|2672.70
#2008-07-23|2763.24
#2008-07-24|2707.54
#2008-07-25|2763.53
#2008-07-28|2659.62
#2008-07-29|2716.03
#2008-07-30|2796.95
#2008-07-31|2863.64
#2008-08-01|2809.94
#2008-08-04|2799.59
#2008-08-05|2841.91
#2008-08-06|2958.94
#2008-08-07|2974.42
#2008-08-08|3089.74
#2008-08-11|3054.42
#2008-08-12|2987.23
#2008-08-13|2943.48
#2008-08-14|3048.09
#2008-08-15|2985.24
#2008-08-18|2972.29
#2008-08-19|2929.42
#2008-08-20|3022.63
#2008-08-21|3078.58
#2008-08-22|3067.21
#2008-08-25|2976.16
#2008-08-26|2969.63
#2008-08-27|2984.06
#2008-08-28|2968.30
#2008-08-29|2869.10
#2008-09-01| .
#2008-09-02|2768.47
#2008-09-03|2708.35
#2008-09-04|2563.17
#2008-09-05|2527.35
#2008-09-08|2440.33
#2008-09-09|2369.83
#2008-09-10|2490.15
#2008-09-11|2579.02
#2008-09-12|2504.31
#2008-09-15|2330.32
#2008-09-16|2380.65
#2008-09-17|2205.83
#2008-09-18|2167.24
#2008-09-19|2468.49
#2008-09-22|2338.35
#2008-09-23|2329.42
#2008-09-24|2323.72
#2008-09-25|2340.49
#2008-09-26|1757.21
#2008-09-29|1604.70
#2008-09-30|1681.09
#2008-10-01|1679.96
#2008-10-02|1568.97
#2008-10-03|1538.79
#2008-10-06|1493.92
#2008-10-07|1391.55
#2008-10-08|1435.91
#2008-10-09|1464.06
#2008-10-10|1341.61
#2008-10-13|1376.60
#2008-10-14|1505.06
#2008-10-15|1397.18
#2008-10-16|1429.04
#2008-10-17|1465.75
#2008-10-20|1361.66
#2008-10-21|1278.38
#2008-10-22|1222.27
#2008-10-23|1172.64
#2008-10-24|1157.94
#2008-10-27|1067.66
#2008-10-28|1183.78
#2008-10-29|1203.61
#2008-10-30|1202.77
#2008-10-31|1268.64
#2008-11-03|1340.55
#2008-11-04|1401.43
#2008-11-05|1361.61
#2008-11-06|1238.27
#2008-11-07|1258.45
#2008-11-10|1205.61
#2008-11-11|1173.97
#2008-11-12|1124.60
#2008-11-13|1130.84
#2008-11-14|1056.69
#2008-11-17|1085.03
#2008-11-18|1202.05
#2008-11-19|1176.01
#2008-11-20|1068.53
#2008-11-21|1134.90
#2008-11-24|1148.70
#2008-11-25|1070.16
#2008-11-26|1144.06
#2008-11-27| .
#2008-11-28|1137.26
#2008-12-01|1048.68
#2008-12-02| 983.75
#2008-12-03|1013.72
#2008-12-04| 986.23
#2008-12-05|1009.43
#2008-12-08|1061.54
#2008-12-09|1026.16
#2008-12-10|1012.15
#2008-12-11|1003.21
#2008-12-12|1022.32
#2008-12-15| 978.97
#2008-12-16|1031.54
#2008-12-17|1068.70
#2008-12-18|1034.39
#2008-12-19|1129.36
#2008-12-22|1067.95
#2008-12-23|1081.88
#2008-12-24|1070.66
#2008-12-25| .
#2008-12-26|1065.71
#2008-12-29|1028.44
#2008-12-30|1030.96
#2008-12-31|1062.15
#2009-01-01| .
#2009-01-02|1107.49
#2009-01-05|1151.19
#2009-01-06|1223.34
#2009-01-07|1217.68
#2009-01-08|1202.77
#2009-01-09|1230.05
#2009-01-12|1208.90
#2009-01-13|1196.80
#2009-01-14|1173.61
#2009-01-15|1247.74
#2009-01-16|1294.69
#2009-01-19| .
#2009-01-20|1261.88
#2009-01-21|1320.95
#2009-01-22|1310.81
#2009-01-23|1313.37
#2009-01-26|1302.65
#2009-01-27|1361.32
#2009-01-28|1431.67
#2009-01-29|1400.18
#2009-01-30|1383.94
#2009-02-02|1419.07
#2009-02-03|1392.09
#2009-02-04|1420.82
#2009-02-05|1433.96
#2009-02-06|1458.94
#2009-02-09|1478.73
#2009-02-10|1461.22
#2009-02-11|1242.28
#2009-02-12|1293.76
#2009-02-13|1250.63
#2009-02-16| .
#2009-02-17|1168.18
#2009-02-18|1105.53
#2009-02-19|1107.86
#2009-02-20|1024.53
#2009-02-23| 997.10
#2009-02-24|1063.77
#2009-02-25|1081.86
#2009-02-26|1062.48
#2009-02-27|1056.68
#2009-03-02| 990.29
#2009-03-03|1002.36
#2009-03-04|1054.71
#2009-03-05|1005.51
#2009-03-06| 964.55
#2009-03-09| 941.40
#2009-03-10|1030.07
#2009-03-11|1063.80
#2009-03-12|1063.30
#2009-03-13|1057.57
#2009-03-16|1038.08
#2009-03-17|1091.53
#2009-03-18|1063.94
#2009-03-19|1118.71
#2009-03-20|1093.04
#2009-03-23|1169.19
#2009-03-24|1173.23
#2009-03-25|1138.07
#2009-03-26|1187.95
#2009-03-27|1182.90
#2009-03-30|1148.75
#2009-03-31|1145.74
#2009-04-01|1190.39
#2009-04-02|1269.29
#2009-04-03|1484.07
#2009-04-06|1569.93
#2009-04-07|1496.44
#2009-04-08|1552.39
#2009-04-09|1605.71
#2009-04-10| .
#2009-04-13|1588.07
#2009-04-14|1613.25
#2009-04-15|1592.96
#2009-04-16|1687.22
#2009-04-17|1698.40
#2009-04-20|1622.59
#2009-04-21|1647.94
#2009-04-22|1679.58
#2009-04-23|1686.90
#2009-04-24|1707.74
#2009-04-27|1726.10
#2009-04-28|1689.91
#2009-04-29|1653.25
#2009-04-30|1718.80
#2009-05-01|1776.61
#2009-05-04|1825.11
#2009-05-05|1850.22
#2009-05-06|1861.94
#2009-05-07|1801.64
#2009-05-08|1799.00
#2009-05-11|1808.58
#2009-05-12|1761.10
#2009-05-13|1720.67
#2009-05-14|1733.96
#2009-05-15|1787.75
#2009-05-18|1792.97
#2009-05-19|1838.14
#2009-05-20|1850.61
#2009-05-21|1774.30
#2009-05-22|1766.62
#2009-05-25| .
#2009-05-26|1877.86
#2009-05-27|1907.86
#2009-05-28|1963.85
#2009-05-29|1920.22
#2009-06-01|2019.93
#2009-06-02|2022.12
#2009-06-03|1982.97
#2009-06-04|2000.58
#2009-06-05|2026.98
#2009-06-08|1989.23
#2009-06-09|2005.37
#2009-06-10|2031.80
#2009-06-11|2092.54
#2009-06-12|2030.13
#2009-06-15|1967.32
#2009-06-16|1967.77
#2009-06-17|1878.25
#2009-06-18|1899.59
#2009-06-19|1837.05
#2009-06-22|1699.55
#2009-06-23|1728.11
#2009-06-24|1769.32
#2009-06-25|1715.67
#2009-06-26|1764.35
#2009-06-29|1734.89
#2009-06-30|1768.95
#2009-07-01|1789.45
#2009-07-02|1738.08
#2009-07-03| .
#2009-07-06|1708.25
#2009-07-07|1675.07
#2009-07-08|1646.19
#2009-07-09|1658.84
#2009-07-10|1673.88
#2009-07-13|1660.66
#2009-07-14|1663.19
#2009-07-15|1746.51
#2009-07-16|1797.25
#2009-07-17|1800.99
#2009-07-20|1861.33
#2009-07-21|1848.80
#2009-07-22|1826.00
#2009-07-23|1897.96
#2009-07-24|1899.12
#2009-07-27|1924.23
#2009-07-28|1894.32
#2009-07-29|1882.25
#2009-07-30|1899.28
#2009-07-31|1886.63
#2009-08-03|1914.07
#2009-08-04|1963.93
#2009-08-05|1982.41
#2009-08-06|1929.42
#2009-08-07|1925.08
#2009-08-10|1852.14
#2009-08-11|1819.37
#2009-08-12|1812.65
#2009-08-13|1821.29
#2009-08-14|1854.15
#2009-08-17|1779.72
#2009-08-18|1856.22
#2009-08-19|1835.02
#2009-08-20|1879.01
#2009-08-21|1938.96
#2009-08-24|1916.84
#2009-08-25|1903.07
#2009-08-26|1872.96
#2009-08-27|1831.64
#2009-08-28|1869.26
#2009-08-31|1838.33
#2009-09-01|1860.31
#2009-09-02|1844.40
#2009-09-03|1892.69
#2009-09-04|1930.54
#2009-09-07| .
#2009-09-08|1989.45
#2009-09-09|1960.07
#2009-09-10|1964.14
#2009-09-11|1988.60
#2009-09-14|2019.59
#2009-09-15|2051.44
#2009-09-16|2077.40
#2009-09-17|2075.95
#2009-09-18|2081.36
#2009-09-21|2093.71
#2009-09-22|2121.32
#2009-09-23|2157.04
#2009-09-24|2081.08
#2009-09-25|1779.86
#2009-09-28|1720.46
#2009-09-29|1749.96
#2009-09-30|1747.70
#2009-10-01|1750.55
#2009-10-02|1703.86
#2009-10-05|1702.89
#2009-10-06|1739.87
#2009-10-07|1765.08
#2009-10-08|1787.67
#2009-10-09|1806.57
#2009-10-12|1820.28
#2009-10-13|1803.74
#2009-10-14|1818.53
#2009-10-15|1808.13
#2009-10-16|1767.56
#2009-10-19|1772.36
#2009-10-20|1760.01
#2009-10-21|1741.64
#2009-10-22|1780.84
#2009-10-23|1738.87
#2009-10-26|1732.97
#2009-10-27|1685.97
#2009-10-28|1613.85
#2009-10-29|1629.25
#2009-10-30|1587.63
#2009-11-02|1517.91
#2009-11-03|1600.43
#2009-11-04|1560.98
#2009-11-05|1570.65
#2009-11-06|1592.56
#2009-11-09|1646.30
#2009-11-10|1686.59
#2009-11-11|1713.69
#2009-11-12|1687.41
#2009-11-13|1674.24
#2009-11-16|1654.00
#2009-11-17|1634.18
#2009-11-18|1621.04
#2009-11-19|1579.16
#2009-11-20|1592.23
#2009-11-23|1616.82
#2009-11-24|1606.42
#2009-11-25|1610.51
#2009-11-26| .
#2009-11-27|1573.10
#2009-11-30|1570.27
#2009-12-01|1622.55
#2009-12-02|1631.36
#2009-12-03|1590.57
#2009-12-04|1611.15
#2009-12-07|1633.93
#2009-12-08|1649.90
#2009-12-09|1712.48
#2009-12-10|1748.36
#2009-12-11|1707.70
#2009-12-14|1687.95
#2009-12-15|1715.67
#2009-12-16|1732.14
#2009-12-17|1684.11
#2009-12-18|1816.12
#2009-12-21|1838.83
#2009-12-22|1784.54
#2009-12-23|1794.67
#2009-12-24|1791.71
#2009-12-25| .
#2009-12-28|1800.55
#2009-12-29|1809.89
#2009-12-30|1802.22
#2009-12-31|1807.22
#2010-01-01| .
#2010-01-04|1783.78
#2010-01-05|1773.11
#2010-01-06|1771.71
#2010-01-07|1769.29
#2010-01-08|1770.85
#2010-01-11|1759.73
#2010-01-12|1730.35
#2010-01-13|1766.54
#2010-01-14|1793.77
#2010-01-15|1785.87
#2010-01-18| .
#2010-01-19|1774.36
#2010-01-20|1738.96
#2010-01-21|1731.99
#2010-01-22|1692.30
#2010-01-25|1674.99
#2010-01-26|1680.44
#2010-01-27|1726.80
#2010-01-28|1740.23
#2010-01-29|1700.27
#2010-02-01|1715.33
#2010-02-02|1762.20
#2010-02-03|1806.83
#2010-02-04|1776.36
#2010-02-05|1813.10
#2010-02-08|1798.60
#2010-02-09|1769.75
#2010-02-10|1795.44
#2010-02-11|1838.65
#2010-02-12|1888.65
#2010-02-15| .
#2010-02-16|1870.27
#2010-02-17|1866.21
#2010-02-18|1898.45
#2010-02-19|1888.24
#2010-02-22|1868.64
#2010-02-23|1846.32
#2010-02-24|1876.91
#2010-02-25|1857.74
#2010-02-26|1883.31
#2010-03-01|1881.80
#2010-03-02|1908.66
#2010-03-03|1906.02
#2010-03-04|1893.10
#2010-03-05|1892.71
#2010-03-08|1964.28
#2010-03-09|1964.84
#2010-03-10|2005.35
#2010-03-11|2007.66
#2010-03-12|2011.55
#2010-03-15|2007.49
#2010-03-16|2000.82
#2010-03-17|1994.56
#2010-03-18|1996.10
#2010-03-19|1958.14
#2010-03-22|1974.71
#2010-03-23|2011.59
#2010-03-24|1977.95
#2010-03-25|1985.98
#2010-03-26|2000.97
#2010-03-29|2022.70
#2010-03-30|2001.19
#2010-03-31|1989.57
#2010-04-01|1876.44
#2010-04-02| .
#2010-04-05|1865.05
#2010-04-06|1920.75
#2010-04-07|1910.40
#2010-04-08|1889.97
#2010-04-09|1905.97
#2010-04-12|1921.65
#2010-04-13|1946.18
#2010-04-14|1988.45
#2010-04-15|1990.33
#2010-04-16|1946.73
#2010-04-19|1926.48
#2010-04-20|1958.96
#2010-04-21|1949.70
#2010-04-22|1943.83
#2010-04-23|1919.95
#2010-04-26|1968.37
#2010-04-27|1945.24
#2010-04-28|1924.13
#2010-04-29|1946.57
#2010-04-30|1921.72
#2010-05-03|1909.90
#2010-05-04|1865.12
#2010-05-05|1848.27
#2010-05-06|1836.28
#2010-05-07|1752.55
#2010-05-10|1813.61
#2010-05-11|1840.14
#2010-05-12|1875.55
#2010-05-13|1836.54
#2010-05-14|1824.52
#2010-05-17|1811.82
#2010-05-18|1802.39
#2010-05-19|1768.10
#2010-05-20|1696.47
#2010-05-21|1699.73
#2010-05-24|1702.93
#2010-05-25|1633.00
#2010-05-26|1660.16
#2010-05-27|1711.81
#2010-05-28|1698.54
#2010-05-31| .
#2010-06-01|1673.75
#2010-06-02|1711.23
#2010-06-03|1718.73
#2010-06-04|1679.54
#2010-06-07|1603.25
#2010-06-08|1626.00
#2010-06-09|1632.86
#2010-06-10|1664.90
#2010-06-11|1666.85
#2010-06-14|1682.61
#2010-06-15|1742.55
#2010-06-16|1722.01
#2010-06-17|1717.83
#2010-06-18|1697.41
#2010-06-21|1669.45
#2010-06-22|1663.39
#2010-06-23|1658.17
#2010-06-24|1634.35
#2010-06-25|1509.06
#2010-06-28|1536.77
#2010-06-29|1455.64
#2010-06-30|1443.73
#2010-07-01|1442.17
#2010-07-02|1417.54
#2010-07-05| .
#2010-07-06|1424.84
#2010-07-07|1452.03
#2010-07-08|1457.03
#2010-07-09|1541.04
#2010-07-12|1545.88
#2010-07-13|1595.29
#2010-07-14|1576.82
#2010-07-15|1586.25
#2010-07-16|1519.63
#2010-07-19|1551.17
#2010-07-20|1553.15
#2010-07-21|1538.16
#2010-07-22|1562.41
#2010-07-23|1581.49
#2010-07-26|1578.85
#2010-07-27|1531.24
#2010-07-28|1564.91
#2010-07-29|1571.54
#2010-07-30|1611.03
#2010-08-02|1623.64
#2010-08-03|1577.00
#2010-08-04|1531.05
#2010-08-05|1517.52
#2010-08-06|1540.95
#2010-08-09|1583.06
#2010-08-10|1582.81
#2010-08-11|1587.08
#2010-08-12|1540.36
#2010-08-13|1536.74
#2010-08-16|1479.10
#2010-08-17|1465.26
#2010-08-18|1471.02
#2010-08-19|1481.95
#2010-08-20|1439.72
#2010-08-23|1423.48
#2010-08-24|1406.63
#2010-08-25|1413.36
#2010-08-26|1405.17
#2010-08-27|1380.36
#2010-08-30|1388.71
#2010-08-31|1325.27
#2010-09-01|1358.14
#2010-09-02|1367.27
#2010-09-03|1376.29
#2010-09-06| .
#2010-09-07|1370.51
#2010-09-08|1375.90
#2010-09-09|1389.48
#2010-09-10|1374.78
#2010-09-13|1375.55
#2010-09-14|1395.94
#2010-09-15|1400.36
#2010-09-16|1415.05
#2010-09-17|1407.85
#2010-09-20|1395.85
#2010-09-21|1433.16
#2010-09-22|1443.67
#2010-09-23|1429.69
#2010-09-24|1466.15
#2010-09-27|1461.36
#2010-09-28|1435.49
#2010-09-29|1474.51
#2010-09-30|1480.15
#2010-10-01|1505.33
#2010-10-04|1488.32
#2010-10-05|1510.43
#2010-10-06|1471.84
#2010-10-07|1476.26
#2010-10-08|1499.93
#2010-10-11|1504.53
#2010-10-12|1497.22
#2010-10-13|1530.90
#2010-10-14|1509.72
#2010-10-15|1495.28
#2010-10-18|1490.50
#2010-10-19|1453.66
#2010-10-20|1497.81
#2010-10-21|1501.76
#2010-10-22|1494.71
#2010-10-25|1556.56
#2010-10-26|1605.93
#2010-10-27|1614.19
#2010-10-28|1622.74
#2010-10-29|1654.29
#2010-11-01|1637.80
#2010-11-02|1636.36
#2010-11-03|1642.90
#2010-11-04|1659.66
#2010-11-05|1627.36
#2010-11-08|1645.77
#2010-11-09|1639.47
#2010-11-10|1692.64
#2010-11-11|1707.91
#2010-11-12|1696.82
#2010-11-15|1681.63
#2010-11-16|1638.01
#2010-11-17|1633.62
#2010-11-18|1663.62
#2010-11-19|1683.33
#2010-11-22|1705.20
#2010-11-23|1673.16
#2010-11-24|1711.88
#2010-11-25| .
#2010-11-26|1694.40
#2010-11-29|1684.54
#2010-11-30|1740.95
#2010-12-01|1751.48
#2010-12-02|1791.86
#2010-12-03|1794.13
#2010-12-06|1819.36
#2010-12-07|1795.25
#2010-12-08|1771.39
#2010-12-09|1765.90
#2010-12-10|1788.79
#2010-12-13|1772.73
#2010-12-14|1762.28
#2010-12-15|1738.71
#2010-12-16|1736.82
#2010-12-17|1748.94
#2010-12-20|1709.80
#2010-12-21|1716.75
#2010-12-22|1728.04
#2010-12-23|1730.47
#2010-12-24| .
#2010-12-27|1732.53
#2010-12-28|1748.55
#2010-12-29|1730.23
#2010-12-30|1731.28
#2010-12-31|1741.74
#2011-01-03|1747.46
#2011-01-04|1751.93
#2011-01-05|1811.83
#2011-01-06|1801.64
#2011-01-07|1815.80
#2011-01-10|1816.60
#2011-01-11|1834.08
#2011-01-12|1862.58
#2011-01-13|1862.76
#2011-01-14|1884.53
#2011-01-17| .
#2011-01-18|1901.92
#2011-01-19|1860.97
#2011-01-20|1825.84
#2011-01-21|1809.61
#2011-01-24|1849.66
#2011-01-25|1819.61
#2011-01-26|1847.88
#2011-01-27|1850.06
#2011-01-28|1812.24
#2011-01-31|1791.57
#2011-02-01|1827.17
#2011-02-02|1848.39
#2011-02-03|1893.56
#2011-02-04|1911.17
#2011-02-07|1913.03
#2011-02-08|1926.59
#2011-02-09|1916.36
#2011-02-10|1987.74
#2011-02-11|1979.74
#2011-02-14|1960.89
#2011-02-15|1950.51
#2011-02-16|2012.81
#2011-02-17|2044.54
#2011-02-18|2048.79
#2011-02-21| .
#2011-02-22|1989.96
#2011-02-23|1922.58
#2011-02-24|1954.08
#2011-02-25|1960.85
#2011-02-28|1959.37
#2011-03-01|1968.33
#2011-03-02|1955.69
#2011-03-03|2012.64
#2011-03-04|1977.64
#2011-03-07|1932.69
#2011-03-08|1932.42
#2011-03-09|1924.91
#2011-03-10|1879.07
#2011-03-11|1890.24
#2011-03-14|1869.50
#2011-03-15|1845.51
#2011-03-16|1819.91
#2011-03-17|1837.37
#2011-03-18|1847.70
#2011-03-21|1891.19
#2011-03-22|1897.58
#2011-03-23|1885.86
#2011-03-24|1938.22
#2011-03-25|1799.62
#2011-03-28|1776.59
#2011-03-29|1806.07
#2011-03-30|1818.89
#2011-03-31|1803.35
#2011-04-01|1806.49
#2011-04-04|1785.75
#2011-04-05|1772.66
#2011-04-06|1803.13
#2011-04-07|1779.20
#2011-04-08|1776.44
#2011-04-11|1772.30
#2011-04-12|1740.41
#2011-04-13|1775.56
#2011-04-14|1762.27
#2011-04-15|1756.69
#2011-04-18|1773.03
#2011-04-19|1759.51
#2011-04-20|1787.17
#2011-04-21|1780.29
#2011-04-22| .
#2011-04-25|1772.55
#2011-04-26|1800.24
#2011-04-27|1790.44
#2011-04-28|1825.69
#2011-04-29|1664.63
#2011-05-02|1664.47
#2011-05-03|1652.30
#2011-05-04|1629.50
#2011-05-05|1629.38
#2011-05-06|1620.06
#2011-05-09|1593.57
#2011-05-10|1611.11
#2011-05-11|1595.44
#2011-05-12|1567.04
#2011-05-13|1564.93
#2011-05-16|1551.86
#2011-05-17|1557.31
#2011-05-18|1601.01
#2011-05-19|1588.61
#2011-05-20|1578.36
#2011-05-23|1569.68
#2011-05-24|1557.67
#2011-05-25|1566.67
#2011-05-26|1579.19
#2011-05-27|1591.29
#2011-05-30| .
#2011-05-31|1586.28
#2011-06-01|1537.23
#2011-06-02|1530.56
#2011-06-03|1498.74
#2011-06-06|1486.05
#2011-06-07|1467.47
#2011-06-08|1432.80
#2011-06-09|1452.15
#2011-06-10|1424.22
#2011-06-13|1407.94
#2011-06-14|1415.79
#2011-06-15|1403.08
#2011-06-16|1371.81
#2011-06-17|1230.31
#2011-06-20|1200.80
#2011-06-21|1266.42
#2011-06-22|1265.16
#2011-06-23|1288.77
#2011-06-24|1263.85
#2011-06-27|1256.34
#2011-06-28|1265.55
#2011-06-29|1294.18
#2011-06-30|1316.85
#2011-07-01|1320.53
#2011-07-04| .
#2011-07-05|1328.54
#2011-07-06|1309.33
#2011-07-07|1342.35
#2011-07-08|1328.78
#2011-07-11|1296.04
#2011-07-12|1309.62
#2011-07-13|1315.66
#2011-07-14|1296.93
#2011-07-15|1291.90
#2011-07-18|1270.51
#2011-07-19|1286.23
#2011-07-20|1283.04
#2011-07-21|1319.70
#2011-07-22|1310.02
#2011-07-25|1284.64
#2011-07-26|1302.31
#2011-07-27|1248.26
#2011-07-28|1242.56
#2011-07-29|1232.82
#2011-08-01|1225.21
#2011-08-02|1183.44
#2011-08-03|1205.29
#2011-08-04|1138.35
#2011-08-05|1108.05
#2011-08-08|1032.51
#2011-08-09|1074.73
#2011-08-10|1068.23
#2011-08-11|1099.71
#2011-08-12|1114.87
#2011-08-15|1176.20
#2011-08-16|1165.99
#2011-08-17|1158.07
#2011-08-18|1114.75
#2011-08-19|1139.02
#2011-08-22|1137.22
#2011-08-23|1170.39
#2011-08-24|1192.09
#2011-08-25|1175.89
#2011-08-26|1194.64
#2011-08-29|1247.01
#2011-08-30|1285.87
#2011-08-31|1297.02
#2011-09-01|1270.99
#2011-09-02|1227.71
#2011-09-05| .
#2011-09-06|1228.38
#2011-09-07|1262.34
#2011-09-08|1251.58
#2011-09-09|1194.70
#2011-09-12|1205.55
#2011-09-13|1209.62
#2011-09-14|1220.97
#2011-09-15|1228.65
#2011-09-16|1114.68
#2011-09-19|1103.26
#2011-09-20|1085.17
#2011-09-21|1054.05
#2011-09-22|1017.79
#2011-09-23|1021.41
#2011-09-26|1025.70
#2011-09-27|1079.65
#2011-09-28|1062.61
#2011-09-29|1045.18
#2011-09-30|1016.79
#2011-10-03| 986.62
#2011-10-04| 972.51
#2011-10-05|1034.93
#2011-10-06|1077.23
#2011-10-07|1063.76
#2011-10-10|1068.58
#2011-10-11|1089.96
#2011-10-12|1093.32
#2011-10-13|1082.96
#2011-10-14|1101.00
#2011-10-17|1061.14
#2011-10-18|1075.82
#2011-10-19|1061.72
#2011-10-20|1044.55
#2011-10-21|1069.43
#2011-10-24|1064.40
#2011-10-25|1031.49
#2011-10-26|1003.12
#2011-10-27|1048.82
#2011-10-28|1060.30
#2011-10-31|1040.43
#2011-11-01| 999.45
#2011-11-02| 998.33
#2011-11-03|1007.03
#2011-11-04|1009.42
#2011-11-07|1005.67
#2011-11-08|1010.52
#2011-11-09| 978.30
#2011-11-10| 962.92
#2011-11-11| 991.16
#2011-11-14| 978.56
#2011-11-15| 996.87
#2011-11-16| 992.55
#2011-11-17| 985.10
#2011-11-18| 973.41
#2011-11-21| 948.26
#2011-11-22| 938.65
#2011-11-23| 915.78
#2011-11-24| .
#2011-11-25| 907.22
#2011-11-28| 930.71
#2011-11-29| 954.88
#2011-11-30| 986.64
#2011-12-01|1000.63
#2011-12-02| 958.80
#2011-12-05| 965.08
#2011-12-06| 955.60
#2011-12-07| 949.94
#2011-12-08| 939.96
#2011-12-09| 941.34
#2011-12-12| 937.23
#2011-12-13| 920.56
#2011-12-14| 893.30
#2011-12-15| 897.65
#2011-12-16| 870.95
#2011-12-19| 861.35
#2011-12-20| 870.34
#2011-12-21| 883.54
#2011-12-22| 891.14
#2011-12-23| 890.76
#2011-12-26| .
#2011-12-27| 889.63
#2011-12-28| 895.60
#2011-12-29| 899.01
#2011-12-30| 905.16
#2012-01-02| .
#2012-01-03| 942.05
#2012-01-04| 929.54
#2012-01-05| 925.16
#2012-01-06| 927.76
#2012-01-09| 923.83
#2012-01-10| 934.68
#2012-01-11| 942.01
#2012-01-12| 953.03
#2012-01-13| 939.84
#2012-01-16| .
#2012-01-17| 976.18
#2012-01-18| 982.39
#2012-01-19| 998.43
#2012-01-20| 979.08
#2012-01-23| 951.27
#2012-01-24| 940.94
#2012-01-25| 967.94
#2012-01-26| 980.79
#2012-01-27| 985.61
#2012-01-30| 993.94
#2012-01-31| 995.05
#2012-02-01|1014.56
#2012-02-02|1037.38
#2012-02-03|1030.21
#2012-02-06|1016.98
#2012-02-07|1017.68
#2012-02-08|1015.77
#2012-02-09|1008.76
#2012-02-10| 996.04
#2012-02-13| 993.35
#2012-02-14| 984.01
#2012-02-15| 989.08
#2012-02-16| 998.39
#2012-02-17| 990.61
#2012-02-20| .
#2012-02-21| 993.22
#2012-02-22| 992.42
#2012-02-23|1008.45
#2012-02-24|1017.50
#2012-02-27|1010.57
#2012-02-28|1015.69
#2012-02-29|1020.32
#2012-03-01|1001.16
#2012-03-02| 999.04
#2012-03-05| 982.22
#2012-03-06| 964.71
#2012-03-07| 971.87
#2012-03-08| 989.11
#2012-03-09|1002.84
#2012-03-12| 990.15
#2012-03-13|1004.92
#2012-03-14| 997.79
#2012-03-15|1000.92
#2012-03-16|1014.31
#2012-03-19|1018.74
#2012-03-20|1005.29
#2012-03-21|1007.70
#2012-03-22| 997.85
#2012-03-23| 998.62
#2012-03-26|1014.38
#2012-03-27|1012.40
#2012-03-28|1006.72
#2012-03-29|1008.28
#2012-03-30|1035.04
#2012-04-02|1029.87
#2012-04-03|1008.06
#2012-04-04| 991.30
#2012-04-05| 994.48
#2012-04-06| .
#2012-04-09| 992.72
#2012-04-10| 983.04
#2012-04-11| 996.34
#2012-04-12|1008.98
#2012-04-13| 995.24
#2012-04-16|1000.48
#2012-04-17|1024.78
#2012-04-18|1028.78
#2012-04-19|1034.35
#2012-04-20|1026.35
#2012-04-23|1000.34
#2012-04-24|1002.25
#2012-04-25|1028.04
#2012-04-26|1046.06
#2012-04-27|1048.20
#2012-04-30|1048.09
#2012-05-01|1032.61
#2012-05-02|1014.18
#2012-05-03| 986.34
#2012-05-04| 976.94
#2012-05-07| 962.24
#2012-05-08| 964.18
#2012-05-09| 955.90
#2012-05-10| 959.13
#2012-05-11| 963.49
#2012-05-14| 951.54
#2012-05-15| 931.29
#2012-05-16| 924.00
#2012-05-17| 933.17
#2012-05-18| 912.86
#2012-05-21| 909.49
#2012-05-22| 923.81
#2012-05-23| 915.11
#2012-05-24| 910.11
#2012-05-25| 920.84
#2012-05-28| .
#2012-05-29| 928.23
#2012-05-30| 898.42
#2012-05-31| 929.45
#2012-06-01| 909.94
#2012-06-04| 894.55
#2012-06-05| 908.93
#2012-06-06| 932.13
#2012-06-07| 945.99
#2012-06-08| 938.77
#2012-06-11| 924.76
#2012-06-12| 929.99
#2012-06-13| 938.04
#2012-06-14| 927.87
#2012-06-15| 945.86
#2012-06-18| 945.33
#2012-06-19| 964.43
#2012-06-20| 950.50
#2012-06-21| 927.39
#2012-06-22| 927.32
#2012-06-25| 897.03
#2012-06-26| 902.15
#2012-06-27| 914.24
#2012-06-28| 914.99
#2012-06-29| 901.22
#2012-07-02| 901.59
#2012-07-03| 905.22
#2012-07-04| .
#2012-07-05| 910.61
#2012-07-06| 899.59
#2012-07-09| 889.02
#2012-07-10| 871.66
#2012-07-11| 877.48
#2012-07-12| 861.52
#2012-07-13| 870.66
#2012-07-16| 863.32
#2012-07-17| 858.74
#2012-07-18| 868.08
#2012-07-19| 870.97
#2012-07-20| 860.81
#2012-07-23| 842.82
#2012-07-24| 837.67
#2012-07-25| 829.94
#2012-07-26| 845.05
#2012-07-27| 861.20
#2012-07-30| 859.92
#2012-07-31| 849.44
#2012-08-01| 863.53
#2012-08-02| 852.78
#2012-08-03| 867.59
#2012-08-06| 867.75
#2012-08-07| 882.04
#2012-08-08| 888.87
#2012-08-09| 894.84
#2012-08-10| 910.62
#2012-08-13| 897.68
#2012-08-14| 887.64
#2012-08-15| 889.53
#2012-08-16| 893.68
#2012-08-17| 898.54
#2012-08-20| 888.81
#2012-08-21| 895.74
#2012-08-22| 893.66
#2012-08-23| 904.45
#2012-08-24| 900.46
#2012-08-27| 896.16
#2012-08-28| 897.56
#2012-08-29| 893.11
#2012-08-30| 880.74
#2012-08-31| 885.67
#2012-09-03| .
#2012-09-04| 892.05
#2012-09-05| 888.39
#2012-09-06| 913.80
#2012-09-07| 926.75
#2012-09-10| 926.93
#2012-09-11| 939.40
#2012-09-12| 940.53
#2012-09-13| 945.28
#2012-09-14| 951.05
#2012-09-17| 948.77
#2012-09-18| 950.48
#2012-09-19| 947.19
#2012-09-20| 940.74
#2012-09-21| 929.53
#2012-09-24| 933.90
#2012-09-25| 944.25
#2012-09-26| 935.55
#2012-09-27| 941.83
#2012-09-28| 952.90
#2012-10-01| 961.81
#2012-10-02| 968.97
#2012-10-03| 973.72
#2012-10-04| 980.42
#2012-10-05| 984.36
#2012-10-08| 983.85
#2012-10-09| 959.64
#2012-10-10| 959.79
#2012-10-11| 967.49
#2012-10-12| 966.36
#2012-10-15| 965.40
#2012-10-16| 978.56
#2012-10-17| 972.62
#2012-10-18| 969.89
#2012-10-19| 943.22
#2012-10-22| 939.33
#2012-10-23| 935.88
#2012-10-24| 930.05
#2012-10-25| 947.02
#2012-10-26| 927.66
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 938.51
#2012-11-01| 980.05
#2012-11-02| 971.20
#2012-11-05| 974.25
#2012-11-06| 955.34
#2012-11-07| 939.39
#2012-11-08| 938.39
#2012-11-09| 939.18
#2012-11-12| 948.05
#2012-11-13| 938.76
#2012-11-14| 916.76
#2012-11-15| 926.47
#2012-11-16| 940.67
#2012-11-19| 968.47
#2012-11-20| 967.20
#2012-11-21| 975.08
#2012-11-22| .
#2012-11-23|1007.63
#2012-11-26| 993.61
#2012-11-27| 980.49
#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|1002.03
#2012-12-06|1010.53
#2012-12-07|1011.60
#2012-12-10|1014.25
#2012-12-11|1025.89
#2012-12-12|1041.77
#2012-12-13|1048.02
#2012-12-14|1057.07
#2012-12-17|1058.12
#2012-12-18|1066.01
#2012-12-19|1063.33
#2012-12-20|1060.32
#2012-12-21|1002.09
#2012-12-24| 996.99
#2012-12-25| 996.99
#2012-12-26| 994.94
#2012-12-27|1000.58
#2012-12-28| 996.09
#2012-12-31| 999.71
#2013-01-01| 999.71
#2013-01-02|1018.77
#2013-01-03|1017.34
#2013-01-04|1033.00
#2013-01-07|1040.13
#2013-01-08|1049.66
#2013-01-09|1046.44
#2013-01-10|1057.96
#2013-01-11|1086.12
#2013-01-14|1114.81
#2013-01-15|1108.10
#2013-01-16|1104.59
#2013-01-17|1122.37
#2013-01-18|1127.29
#2013-01-21|1150.30
#2013-01-22|1155.31
#2013-01-23|1145.80
#2013-01-24|1164.42
#2013-01-25|1161.81
#2013-01-28|1127.71
#2013-01-29|1121.25
#2013-01-30|1110.61
#2013-01-31|1096.11
#2013-02-01|1107.29
#2013-02-04|1135.20
#2013-02-05|1159.76
#2013-02-06|1155.25
#2013-02-07|1176.06
#2013-02-08|1161.82
#2013-02-11|1146.42
#2013-02-12|1150.53
#2013-02-13|1128.45
#2013-02-14|1140.36
#2013-02-15|1132.27
#2013-02-18|1127.79
#2013-02-19|1137.00
#2013-02-20|1130.52
#2013-02-21|1116.22
#2013-02-22|1105.18
#2013-02-25|1105.73
#2013-02-26|1091.55
#2013-02-27|1108.40
#2013-02-28|1110.82
#2013-03-01|1108.62
#2013-03-04|1104.46
#2013-03-05|1109.38
#2013-03-06|1124.35
#2013-03-07|1124.52
#2013-03-08|1115.47
#2013-03-11|1145.72
#2013-03-12|1131.29
#2013-03-13|1144.55
#2013-03-14|1133.52
#2013-03-15|1125.98
#2013-03-18|1122.32
#2013-03-19|1112.51
#2013-03-20|1144.75
#2013-03-21|1144.97
#2013-03-22|1124.21
#2013-03-25|1110.71
#2013-03-26|1122.59
#2013-03-27|1127.88
#2013-03-28|1142.86
#2013-03-29|1142.86
#2013-04-01|1140.07
#2013-04-02|1146.44
#2013-04-03|1136.81
#2013-04-04|1135.41
#2013-04-05|1126.12
#2013-04-08|1124.89
#2013-04-09|1134.29
#2013-04-10|1150.58
#2013-04-11|1141.00
#2013-04-12|1121.95
#2013-04-15|1113.71
#2013-04-16|1122.11
#2013-04-17|1114.17
#2013-04-18|1106.85
#2013-04-19|1119.72
#2013-04-22|1113.12
#2013-04-23|1131.29
#2013-04-24|1149.84
#2013-04-25|1185.17
#2013-04-26|1181.51
#2013-04-29|1190.23
#2013-04-30|1263.82
#2013-05-01|1247.14
#2013-05-02|1217.07
#2013-05-03|1213.06
#2013-05-06|1214.06
#2013-05-07|1203.07
#2013-05-08|1205.60
#2013-05-09|1216.87
#2013-05-10|1219.40
#2013-05-13|1225.45
#2013-05-14|1222.84
#2013-05-15|1221.93
#2013-05-16|1211.93
#2013-05-17|1205.30
#2013-05-20|1204.60
#2013-05-21|1196.43
#2013-05-22|1174.19
#2013-05-23|1162.84
#2013-05-24|1165.67
#2013-05-27|1179.64
#2013-05-28|1165.46
#2013-05-29|1156.39
#2013-05-30|1175.06
#2013-05-31|1174.50
#2013-06-03|1157.68
#2013-06-04|1160.89
#2013-06-05|1150.77
#2013-06-06|1155.13
#2013-06-07|1189.07
#2013-06-10|1178.84
#2013-06-11|1195.83
#2013-06-12|1193.57
#2013-06-13|1226.16
#2013-06-14|1206.14
#2013-06-17|1211.49
#2013-06-18|1217.84
#2013-06-19|1211.66
#2013-06-20|1169.69
#2013-06-21|1155.56
#2013-06-24|1141.25
#2013-06-25|1166.89
#2013-06-26|1183.85
#2013-06-27|1178.51
#2013-06-28|1095.97
#2013-07-01|1100.88
#2013-07-02|1085.20
#2013-07-03|1084.70
#2013-07-04|1089.01
#2013-07-05|1074.18
#2013-07-08|1083.81
#2013-07-09|1078.95
#2013-07-10|1074.59
#2013-07-11|1094.27
#2013-07-12|1095.94
#2013-07-15|1097.50
#2013-07-16|1084.88
#2013-07-17|1086.75
#2013-07-18|1101.38
#2013-07-19|1096.32
#2013-07-22|1098.71
#2013-07-23|1098.89
#2013-07-24|1115.11
#2013-07-25|1117.74
#2013-07-26|1113.82
#2013-07-29|1117.75
#2013-07-30|1111.56
#2013-07-31|1154.21
#2013-08-01|1178.85
#2013-08-02|1180.61
#2013-08-05|1177.03
#2013-08-06|1189.38
#2013-08-07|1182.12
#2013-08-08|1187.80
#2013-08-09|1197.84
#2013-08-12|1219.13
#2013-08-13|1227.47
#2013-08-14|1225.29
#2013-08-15|1205.40
#2013-08-16|1197.70
#2013-08-19|1190.07
#2013-08-20|1191.46
#2013-08-21|1183.16
#2013-08-22|1187.65
#2013-08-23|1191.45
#2013-08-26|1187.92
#2013-08-27|1162.98
#2013-08-28|1174.13
#2013-08-29|1180.46
#2013-08-30|1170.77
#2013-09-02|1171.43
#2013-09-03|1161.64
#2013-09-04|1177.90
#2013-09-05|1193.83
#2013-09-06|1194.86
#2013-09-09|1204.17
#2013-09-10|1198.64
#2013-09-11|1195.40
#2013-09-12|1192.79
#2013-09-13|1184.93
#2013-09-16|1218.08
#2013-09-17|1230.78
#2013-09-18|1188.35
#2013-09-19|1212.90
#2013-09-20|1169.34
#2013-09-23|1154.34
#2013-09-24|1155.11
#2013-09-25|1150.47
#2013-09-26|1141.23
#2013-09-27|1143.58
#2013-09-30|1133.18
#2013-10-01|1143.22
#2013-10-02|1141.18
#2013-10-03|1128.93
#2013-10-04|1137.10
#2013-10-07|1146.11
#2013-10-08|1141.48
#2013-10-09|1128.42
#2013-10-10|1155.98
#2013-10-11|1157.00
#2013-10-14|1161.36
#2013-10-15|1173.20
#2013-10-16|1182.75
#2013-10-17|1177.66
#2013-10-18|1188.50
#2013-10-21|1186.98
#2013-10-22|1184.81
#2013-10-23|1164.80
#2013-10-24|1172.49
#2013-10-25|1165.65
#2013-10-28|1160.76
#2013-10-29|1162.85
#2013-10-30|1161.04
#2013-10-31|1134.09
#2013-11-01|1126.67
#2013-11-04|1120.89
#2013-11-05|1151.60
#2013-11-06|1150.97
#2013-11-07|1141.36
#2013-11-08|1141.88
#2013-11-11|1153.80
#2013-11-12|1165.25
#2013-11-13|1172.46
#2013-11-14|1179.26
#2013-11-15|1184.67
#2013-11-18|1185.57
#2013-11-19|1168.88
#2013-11-20|1171.57
#2013-11-21|1168.65
#2013-11-22|1164.07
#2013-11-25|1165.71
#2013-11-26|1165.31
#2013-11-27|1162.68
#2013-11-28|1164.17
#2013-11-29|1159.54
#2013-12-02|1160.09
#2013-12-03|1152.03
#2013-12-04|1133.87
#2013-12-05|1131.77
#2013-12-06|1130.53
#2013-12-09|1118.65
#2013-12-10|1135.44
#2013-12-11|1123.55
#2013-12-12|1115.29
#2013-12-13|1128.08
#2013-12-16|1144.06
#2013-12-17|1154.19
#2013-12-18|1158.69
#2013-12-19|1170.15
#2013-12-20|1193.66
#2013-12-23|1212.75
#2013-12-24|1210.08
#2013-12-25|1210.08
#2013-12-26|1208.38
#2013-12-27|1191.51
#2013-12-30|1193.46
#2013-12-31|1193.18
#2014-01-01|1193.18
#2014-01-02|1197.36
#2014-01-03|1195.44
#2014-01-06|1190.80
#2014-01-07|1202.54
#2014-01-08|1206.93
#2014-01-09|1210.00
#2014-01-10|1200.68
#2014-01-13|1197.34
#2014-01-14|1195.66
#2014-01-15|1207.42
#2014-01-16|1219.77
#2014-01-17|1223.98
#2014-01-20|1236.30
#2014-01-21|1226.37
#2014-01-22|1241.79
#2014-01-23|1230.60
#2014-01-24|1235.84
#2014-01-27|1224.94
#2014-01-28|1236.26
#2014-01-29|1215.37
#2014-01-30|1227.87
#2014-01-31|1218.85
#2014-02-03|1199.01
#2014-02-04|1212.50
#2014-02-05|1211.32
#2014-02-06|1219.77
#2014-02-07|1223.19
#2014-02-10|1218.75
#2014-02-11|1234.25
#2014-02-12|1248.40
#2014-02-13|1259.70
#2014-02-14|1263.63
#2014-02-17|1264.26
#2014-02-18|1272.37
#2014-02-19|1260.99
#2014-02-20|1278.95
#2014-02-21|1261.55
#2014-02-24|1269.31
#2014-02-25|1275.33
#2014-02-26|1281.67
#2014-02-27|1246.96
#2014-02-28|1236.02
#2014-03-03|1228.29
#2014-03-04|1233.47
#2014-03-05|1233.90
#2014-03-06|1239.34
#2014-03-07|1238.77
#2014-03-10|1240.10
#2014-03-11|1227.33
#2014-03-12|1223.33
#2014-03-13|1214.55
#2014-03-14|1210.65
#2014-03-17|1217.39
#2014-03-18|1226.97
#2014-03-19|1227.92
#2014-03-20|1218.28
#2014-03-21|1205.15
#2014-03-24|1199.97
#2014-03-25|1206.10
#2014-03-26|1191.17
#2014-03-27|1188.28
#2014-03-28|1173.74
#2014-03-31|1182.20
#2014-04-01|1183.59
#2014-04-02|1193.88
#2014-04-03|1188.09
#2014-04-04|1174.72
#2014-04-07|1150.20
#2014-04-08|1156.12
#2014-04-09|1181.15
#2014-04-10|1144.99
#2014-04-11|1131.00
#2014-04-14|1132.31
#2014-04-15|1141.79
#2014-04-16|1144.58
#2014-04-17|1145.02
#2014-04-18|1141.96
#2014-04-21|1144.76
#2014-04-22|1146.52
#2014-04-23|1150.71
#2014-04-24|1158.33
#2014-04-25|1168.03
#2014-04-28|1162.87
#2014-04-29|1167.47
#2014-04-30|1170.30
#2014-05-01|1208.95
#2014-05-02|1217.35
#2014-05-05|1193.51
#2014-05-06|1176.51
#2014-05-07|1165.53
#2014-05-08|1151.50
#2014-05-09|1158.62
#2014-05-12|1179.26
#2014-05-13|1184.01
#2014-05-14|1165.00
#2014-05-15|1162.67
#2014-05-16|1159.12
#2014-05-19|1161.84
#2014-05-20|1161.91
#2014-05-21|1173.46
#2014-05-22|1173.70
#2014-05-23|1179.11
#2014-05-26|1182.65
#2014-05-27|1183.24
#2014-05-28|1175.59
#2014-05-29|1186.39
#2014-05-30|1183.05
#2014-06-02|1170.49
#2014-06-03|1168.31
#2014-06-04|1173.51
#2014-06-05|1178.88
#2014-06-06|1191.45
#2014-06-09|1198.20
#2014-06-10|1192.15
#2014-06-11|1198.02
#2014-06-12|1198.73
#2014-06-13|1196.64
#2014-06-16|1204.39
#2014-06-17|1204.65
#2014-06-18|1211.44
#2014-06-19|1220.86
#2014-06-20|1232.50
#2014-06-23|1239.86
#2014-06-24|1232.51
#2014-06-25|1230.27
#2014-06-26|1241.03
#2014-06-27|1255.07
#2014-06-30|1274.03
#2014-07-01|1273.26
#2014-07-02|1287.71
#2014-07-03|1276.87
#2014-07-04|1280.01
#2014-07-07|1279.54
#2014-07-08|1268.04
#2014-07-09|1285.98
#2014-07-10|1275.25
#2014-07-11|1283.06
#2014-07-14|1278.34
#2014-07-15|1273.39
#2014-07-16|1256.62
#2014-07-17|1247.45
#2014-07-18|1257.64
#2014-07-21|1252.32
#2014-07-22|1255.78
#2014-07-23|1250.88
#2014-07-24|1263.95
#2014-07-25|1263.58
#2014-07-28|1254.60
#2014-07-29|1246.96
#2014-07-30|1258.95
#2014-07-31|1281.17
#2014-08-01|1281.46
#2014-08-04|1278.99
#2014-08-05|1264.77
#2014-08-06|1268.97
#2014-08-07|1260.55
#2014-08-08|1263.94
#2014-08-11|1278.54
#2014-08-12|1271.72
#2014-08-13|1277.78
#2014-08-14|1286.76
#2014-08-15|1275.80
#2014-08-18|1290.24
#2014-08-19|1294.09
#2014-08-20|1307.14
#2014-08-21|1306.33
#2014-08-22|1307.36
#2014-08-25|1313.91
#2014-08-26|1323.67
#2014-08-27|1329.56
#2014-08-28|1321.85
#2014-08-29|1321.86
#2014-09-01|1319.60
#2014-09-02|1331.89
#2014-09-03|1351.53
#2014-09-04|1345.46
#2014-09-05|1345.38
#2014-09-08|1346.53
#2014-09-09|1328.65
#2014-09-10|1330.46
#2014-09-11|1341.02
#2014-09-12|1338.82
#2014-09-15|1332.90
#2014-09-16|1334.78
#2014-09-17|1336.64
#2014-09-18|1333.32
#2014-09-19|1314.61
#2014-09-22|1298.81
#2014-09-23|1285.13
#2014-09-24|1281.83
#2014-09-25|1255.70
#2014-09-26|1270.97
#2014-09-29|1263.54
#2014-09-30|1257.83
#2014-10-01|1249.89
#2014-10-02|1253.01
#2014-10-03|1249.47
#2014-10-06|1251.83
#2014-10-07|1244.01
#2014-10-08|1248.37
#2014-10-09|1247.78
#2014-10-10|1222.37
#2014-10-13|1220.08
#2014-10-14|1211.75
#2014-10-15|1194.32
#2014-10-16|1201.50
#2014-10-17|1216.97
#2014-10-20|1229.44
#2014-10-21|1253.91
#2014-10-22|1235.57
#2014-10-23|1237.69
#2014-10-24|1255.16
#2014-10-27|1259.91
#2014-10-28|1282.39
#2014-10-29|1276.06
#2014-10-30|1307.09
#2014-10-31|1321.84
#2014-11-03|1316.32
#2014-11-04|1321.78
#2014-11-05|1324.67
#2014-11-06|1345.28
#2014-11-07|1346.86
#2014-11-10|1378.26
#2014-11-11|1363.98
#2014-11-12|1374.04
#2014-11-13|1396.60
#2014-11-14|1384.53
#2014-11-17|1391.95
#2014-11-18|1400.21
#2014-11-19|1382.11
#2014-11-20|1374.40
#2014-11-21|1379.26
#2014-11-24|1378.29
#2014-11-25|1383.16
#2014-11-26|1399.15
#2014-11-27|1410.98
#2014-11-28|1404.59
#2014-12-01|1399.04
#2014-12-02|1406.31
#2014-12-03|1426.86
#2014-12-04|1401.87
#2014-12-05|1427.65
#2014-12-08|1402.88
#2014-12-09|1408.35
#2014-12-10|1373.94
#2014-12-11|1380.53
#2014-12-12|1357.09
#2014-12-15|1346.56
#2014-12-16|1347.63
#2014-12-17|1369.10
#2014-12-18|1382.41
#2014-12-19|1400.86
#2014-12-22|1417.71
#2014-12-23|1441.62
#2014-12-24|1437.62
#2014-12-25|1437.62
#2014-12-26|1437.37
#2014-12-29|1446.96
#2014-12-30|1450.31
#2014-12-31|1447.79
#2015-01-01|1447.79
#2015-01-02|1444.78
#2015-01-05|1408.97
#2015-01-06|1385.83
#2015-01-07|1381.59
#2015-01-08|1421.70
#2015-01-09|1403.75
#2015-01-12|1380.36
#2015-01-13|1386.59
#2015-01-14|1418.83
#2015-01-15|1389.17
#2015-01-16|1412.37
#2015-01-19|1424.01
#2015-01-20|1403.61
#2015-01-21|1400.55
#2015-01-22|1423.06
#2015-01-23|1427.85
#2015-01-26|1425.83
#2015-01-27|1420.15
#2015-01-28|1390.64
#2015-01-29|1401.28
#2015-01-30|1395.95
#2015-02-02|1398.46
#2015-02-03|1407.65
#2015-02-04|1418.02
#2015-02-05|1450.14
#2015-02-06|1443.34
#2015-02-09|1444.73
#2015-02-10|1466.70
#2015-02-11|1451.57
#2015-02-12|1464.51
#2015-02-13|1485.65
#2015-02-16|1482.19
#2015-02-17|1479.58
#2015-02-18|1476.78
#2015-02-19|1466.34
#2015-02-20|1480.18
#2015-02-23|1494.40
#2015-02-24|1480.31
#2015-02-25|1495.50
#2015-02-26|1509.78
#2015-02-27|1473.72
#2015-03-02|1494.88
#2015-03-03|1477.74
#2015-03-04|1476.95
#2015-03-05|1478.87
#2015-03-06|1455.24
#2015-03-09|1450.12
#2015-03-10|1429.01
#2015-03-11|1424.38
#2015-03-12|1446.24
#2015-03-13|1422.68
#2015-03-16|1445.56
#2015-03-17|1445.08
#2015-03-18|1444.45
#2015-03-19|1454.27
#2015-03-20|1454.51
#2015-03-23|1454.76
#2015-03-24|1456.68
#2015-03-25|1424.20
#2015-03-26|1435.06
#2015-03-27|1429.37
#2015-03-30|1508.54
#2015-03-31|1503.48
#2015-04-01|1506.46
#2015-04-02|1517.90
#2015-04-03|1529.15
#2015-04-06|1537.77
#2015-04-07|1560.75
#2015-04-08|1567.43
#2015-04-09|1563.06
#2015-04-10|1581.14
#2015-04-13|1587.80
#2015-04-14|1590.90
#2015-04-15|1600.27
#2015-04-16|1614.37
#2015-04-17|1598.50
#2015-04-20|1597.64
#2015-04-21|1604.65
#2015-04-22|1604.79
#2015-04-23|1613.90
#2015-04-24|1599.91
#2015-04-27|1587.63
#2015-04-28|1587.11
#2015-04-29|1565.48
#2015-04-30|1522.10
#2015-05-01|1529.87
#2015-05-04|1541.26
#2015-05-05|1546.04
#2015-05-06|1544.04
#2015-05-07|1533.97
#2015-05-08|1538.89
#2015-05-11|1538.82
#2015-05-12|1541.86
#2015-05-13|1536.39
#2015-05-14|1554.54
#2015-05-15|1563.15
#2015-05-18|1547.11
#2015-05-19|1559.69
#2015-05-20|1549.93
#2015-05-21|1520.39
#2015-05-22|1520.01
#2015-05-25|1512.79
#2015-05-26|1508.75
#2015-05-27|1500.68
#2015-05-28|1499.07
#2015-05-29|1496.36
#2015-06-01|1495.36
#2015-06-02|1502.11
#2015-06-03|1518.07
#2015-06-04|1517.19
#2015-06-05|1506.14
#2015-06-08|1493.03
#2015-06-09|1509.30
#2015-06-10|1520.36
#2015-06-11|1515.94
#2015-06-12|1520.66
#2015-06-15|1506.82
#2015-06-16|1505.49
#2015-06-17|1500.20
#2015-06-18|1514.28
#2015-06-19|1482.10
#2015-06-22|1507.42
#2015-06-23|1499.58
#2015-06-24|1494.21
#2015-06-25|1494.16
#2015-06-26|1489.36
#2015-06-29|1461.67
#2015-06-30|1453.41
#2015-07-01|1446.52
#2015-07-02|1467.23
#2015-07-03|1462.43
#2015-07-06|1461.23
#2015-07-07|1448.15
#2015-07-08|1432.96
#2015-07-09|1424.03
#2015-07-10|1444.55
#2015-07-13|1460.02
#2015-07-14|1474.81
#2015-07-15|1464.60
#2015-07-16|1479.00
#2015-07-17|1474.32
#2015-07-20|1468.09
#2015-07-21|1471.07
#2015-07-22|1464.98
#2015-07-23|1467.46
#2015-07-24|1454.48
#2015-07-27|1447.47
#2015-07-28|1462.15
#2015-07-29|1467.97
#2015-07-30|1498.15
#2015-07-31|1508.54
#2015-08-03|1495.84
#2015-08-04|1501.10
#2015-08-05|1513.81
#2015-08-06|1499.12
#2015-08-07|1492.34
#2015-08-10|1484.45
#2015-08-11|1475.86
#2015-08-12|1481.72
#2015-08-13|1480.66
#2015-08-14|1501.67
#2015-08-17|1490.12
#2015-08-18|1488.53
#2015-08-19|1469.12
#2015-08-20|1442.85
#2015-08-21|1417.22
#2015-08-24|1374.86
#2015-08-25|1390.61
#2015-08-26|1436.58
#2015-08-27|1467.27
#2015-08-28|1467.85
#2015-08-31|1454.34
#2015-09-01|1453.91
#2015-09-02|1473.02
#2015-09-03|1474.13
#2015-09-04|1450.99
#2015-09-07|1446.57
#2015-09-08|1476.23
#2015-09-09|1459.16
#2015-09-10|1449.00
#2015-09-11|1446.20
#2015-09-14|1449.40
#2015-09-15|1466.57
#2015-09-16|1474.46
#2015-09-17|1475.34
#2015-09-18|1490.37
#2015-09-21|1495.09
#2015-09-22|1466.66
#2015-09-23|1464.03
#2015-09-24|1435.26
#2015-09-25|1443.49
#2015-09-28|1409.53
#2015-09-29|1408.34
#2015-09-30|1430.36
#2015-10-01|1464.47
#2015-10-02|1468.72
#2015-10-05|1485.74
#2015-10-06|1470.45
#2015-10-07|1486.75
#2015-10-08|1469.46
#2015-10-09|1478.49
#2015-10-12|1475.01
#2015-10-13|1484.25
#2015-10-14|1468.49
#2015-10-15|1480.02
#2015-10-16|1472.71
#2015-10-19|1491.27
#2015-10-20|1480.33
#2015-10-21|1477.59
#2015-10-22|1511.57
#2015-10-23|1508.50
#2015-10-26|1497.92
#2015-10-27|1461.60
#2015-10-28|1480.06
#2015-10-29|1497.39
#2015-10-30|1497.83
#2015-11-02|1512.58
#2015-11-03|1519.26
#2015-11-04|1550.51
#2015-11-05|1547.46
#2015-11-06|1516.98
#2015-11-09|1504.46
#2015-11-10|1494.80
#2015-11-11|1516.00
#2015-11-12|1503.98
#2015-11-13|1500.24
#2015-11-16|1535.50
#2015-11-17|1529.57
#2015-11-18|1538.38
#2015-11-19|1560.39
#2015-11-20|1565.63
#2015-11-23|1563.32
#2015-11-24|1563.69
#2015-11-25|1580.80
#2015-11-26|1586.51
#2015-11-27|1575.77
#2015-11-30|1596.22
#2015-12-01|1609.19
#2015-12-02|1593.71
#2015-12-03|1567.24
#2015-12-04|1593.55
#2015-12-07|1559.68
#2015-12-08|1556.19
#2015-12-09|1532.01
#2015-12-10|1567.77
#2015-12-11|1532.32
#2015-12-14|1517.37
#2015-12-15|1540.29
#2015-12-16|1537.95
#2015-12-17|1533.77
#2015-12-18|1525.33
#2015-12-21|1519.15
#2015-12-22|1526.02
#2015-12-23|1544.09
#2015-12-24|1545.99
#2015-12-25|1545.99
#2015-12-28|1542.04
#2015-12-29|1562.74
#2015-12-30|1546.25
#2015-12-31|1522.19
#2016-01-01|1522.19
#2016-01-04|1487.50
#2016-01-05|1483.16
#2016-01-06|1459.85
#2016-01-07|1413.47
#2016-01-08|1415.78
#2016-01-11|1402.67
#2016-01-12|1424.99
#2016-01-13|1402.41
#2016-01-14|1410.65
#2016-01-15|1390.01
#2016-01-18|1351.86
#2016-01-19|1375.01
#2016-01-20|1361.24
#2016-01-21|1386.12
#2016-01-22|1426.23
#2016-01-25|1419.42
#2016-01-26|1446.46
#2016-01-27|1460.03
#2016-01-28|1476.89
#2016-01-29|1497.87
#2016-02-01|1506.18
#2016-02-02|1483.50
#2016-02-03|1492.42
#2016-02-04|1494.38
#2016-02-05|1414.17
#2016-02-08|1367.64
#2016-02-09|1400.83
#2016-02-10|1415.91
#2016-02-11|1393.66
#2016-02-12|1408.63
#2016-02-15|1416.06
#2016-02-16|1447.98
#2016-02-17|1502.16
#2016-02-18|1493.05
#2016-02-19|1477.43
#2016-02-22|1511.85
#2016-02-23|1502.99
#2016-02-24|1503.80
#2016-02-25|1516.98
#2016-02-26|1529.70
#2016-02-29|1539.34
#2016-03-01|1571.36
#2016-03-02|1561.70
#2016-03-03|1573.81
#2016-03-04|1530.81
#2016-03-07|1532.22
#2016-03-08|1521.04
#2016-03-09|1539.44
#2016-03-10|1523.07
#2016-03-11|1545.81
#2016-03-14|1533.14
#2016-03-15|1519.88
#2016-03-16|1532.88
#2016-03-17|1591.82
#2016-03-18|1566.59
#2016-03-21|1589.21
#2016-03-22|1591.57
#2016-03-23|1582.26
#2016-03-24|1592.00
#2016-03-25|1592.00
#2016-03-28|1598.37
#2016-03-29|1629.06
#2016-03-30|1663.48
#2016-03-31|1660.05
#2016-04-01|1655.05
#2016-04-04|1666.79
#2016-04-05|1659.66
#2016-04-06|1670.07
#2016-04-07|1641.59
#2016-04-08|1659.55
#2016-04-11|1666.95
#2016-04-12|1680.28
#2016-04-13|1694.50
#2016-04-14|1700.95
#2016-04-15|1697.95
#2016-04-18|1703.49
#2016-04-19|1714.02
#2016-04-20|1718.20
#2016-04-21|1700.81
#2016-04-22|1690.57
#2016-04-25|1669.39
#2016-04-26|1676.08
#2016-04-27|1656.00
#2016-04-28|1655.33
#2016-04-29|1640.30
#2016-05-02|1641.63
#2016-05-03|1612.66
#2016-05-04|1604.31
#2016-05-05|1599.50
#2016-05-06|1597.50
#2016-05-09|1582.86
#2016-05-10|1630.08
#2016-05-11|1637.32
#2016-05-12|1650.02
#2016-05-13|1622.92
#2016-05-16|1642.42
#2016-05-17|1633.25
#2016-05-18|1639.50
#2016-05-19|1616.68
#2016-05-20|1640.12
#2016-05-23|1636.81
#2016-05-24|1654.39
#2016-05-25|1663.39
#2016-05-26|1675.01
#2016-05-27|1696.97
#2016-05-30|1696.53
#2016-05-31|1710.76
#2016-06-01|1710.96
#2016-06-02|1720.60
#2016-06-03|1729.84
#2016-06-06|1743.90
#2016-06-07|1743.19
#2016-06-08|1758.37
#2016-06-09|1746.44
#2016-06-10|1715.28
#2016-06-13|1701.99
#2016-06-14|1672.76
#2016-06-15|1669.15
#2016-06-16|1647.75
#2016-06-17|1659.33
#2016-06-20|1687.30
#2016-06-21|1687.14
#2016-06-22|1688.94
#2016-06-23|1703.78
#2016-06-24|1627.90
#2016-06-27|1563.84
#2016-06-28|1578.91
#2016-06-29|1613.81
#2016-06-30|1611.82
#2016-07-01|1623.13
#2016-07-04|1651.00
#2016-07-05|1618.45
#2016-07-06|1598.67
#2016-07-07|1611.51
#2016-07-08|1607.01
#2016-07-11|1616.45
#2016-07-12|1645.39
#2016-07-13|1650.84
#2016-07-14|1662.53
#2016-07-15|1644.22
#2016-07-18|1644.52
#2016-07-19|1661.71
#2016-07-20|1693.32
#2016-07-21|1684.36
#2016-07-22|1662.80
#2016-07-25|1674.05
#2016-07-26|1671.02
#2016-07-27|1728.18
#2016-07-28|1728.33
#2016-07-29|1744.33
#2016-08-01|1736.54
#2016-08-02|1741.09
#2016-08-03|1732.61
#2016-08-04|1749.41
#2016-08-05|1757.97
#2016-08-08|1761.20
#2016-08-09|1771.51
#2016-08-10|1767.86
#2016-08-11|1770.25
#2016-08-12|1767.21
#2016-08-15|1770.44
#2016-08-16|1765.68
#2016-08-17|1759.34
#2016-08-18|1772.93
#2016-08-19|1769.21
#2016-08-22|1772.15
#2016-08-23|1791.32
#2016-08-24|1771.71
#2016-08-25|1784.77
#2016-08-26|1801.83
#2016-08-29|1773.30
#2016-08-30|1772.63
#2016-08-31|1782.17
#2016-09-01|1810.77
#2016-09-02|1819.15
#2016-09-05|1832.38
#2016-09-06|1821.23
#2016-09-07|1805.28
#2016-09-08|1783.92
#2016-09-09|1724.92
#2016-09-12|1766.26
#2016-09-13|1730.19
#2016-09-14|1738.09
#2016-09-15|1761.66
#2016-09-16|1745.43
#2016-09-19|1765.43
#2016-09-20|1785.19
#2016-09-21|1796.64
#2016-09-22|1837.93
#2016-09-23|1823.74
#2016-09-26|1812.41
#2016-09-27|1804.58
#2016-09-28|1807.81
#2016-09-29|1818.71
#2016-09-30|1807.78
#2016-10-03|1811.00
#2016-10-04|1820.50
#2016-10-05|1813.19
#2016-10-06|1816.86
#2016-10-07|1808.06
#2016-10-10|1822.02
#2016-10-11|1781.78
#2016-10-12|1771.86
#2016-10-13|1766.50
#2016-10-14|1775.21
#2016-10-17|1768.43
#2016-10-18|1783.09
#2016-10-19|1808.42
#2016-10-20|1786.54
#2016-10-21|1772.58
#2016-10-24|1786.89
#2016-10-25|1765.88
#2016-10-26|1761.70
#2016-10-27|1752.81
#2016-10-28|1765.00
#2016-10-31|1788.74
#2016-11-01|1790.62
#2016-11-02|1773.71
#2016-11-03|1771.62
#2016-11-04|1770.28
#2016-11-07|1791.52
#2016-11-08|1791.52
#2016-11-09|1824.88
#2016-11-10|1800.59
#2016-11-11|1798.96
#2016-11-14|1759.62
#2016-11-15|1775.35
#2016-11-16|1787.68
#2016-11-17|1814.15
#2016-11-18|1789.36
#2016-11-21|1806.21
#2016-11-22|1807.49
#2016-11-23|1799.65
#2016-11-24|1799.90
#2016-11-25|1802.72
#2016-11-28|1808.45
#2016-11-29|1822.33
#2016-11-30|1810.28
#2016-12-01|1790.33
#2016-12-02|1783.15
#2016-12-05|1778.01
#2016-12-06|1762.16
#2016-12-07|1800.43
#2016-12-08|1779.21
#2016-12-09|1779.56
#2016-12-12|1807.34
#2016-12-13|1823.75
#2016-12-14|1799.64
#2016-12-15|1775.76
#2016-12-16|1771.59
#2016-12-19|1798.37
#2016-12-20|1795.12
#2016-12-21|1782.67
#2016-12-22|1772.71
#2016-12-23|1767.89
#2016-12-26|1767.89
#2016-12-27|1763.65
#2016-12-28|1770.28
#2016-12-29|1786.45
#2016-12-30|1782.03
#2017-01-02|1782.03
#2017-01-03|1785.69
#2017-01-04|1817.63
#2017-01-05|1814.44
#2017-01-06|1812.72
#2017-01-09|1810.80
#2017-01-10|1802.77
#2017-01-11|1799.21
#2017-01-12|1809.54
#2017-01-13|1817.04
#2017-01-16|1815.86
#2017-01-17|1829.73
#2017-01-18|1818.28
#2017-01-19|1771.98
#2017-01-20|1785.82
#2017-01-23|1784.54
#2017-01-24|1830.22
#2017-01-25|1849.73
#2017-01-26|1859.66
#2017-01-27|1859.12
#2017-01-30|1831.47
#2017-01-31|1825.52
#2017-02-01|1817.04
#2017-02-02|1811.45
#2017-02-03|1829.95
#2017-02-06|1807.93
#2017-02-07|1813.59
#2017-02-08|1807.38
#2017-02-09|1819.60
#2017-02-10|1850.35
#2017-02-13|1850.67
#2017-02-14|1848.46
#2017-02-15|1864.91
#2017-02-16|1881.65
#2017-02-17|1874.12
#2017-02-20|1876.48
#2017-02-21|1889.11
#2017-02-22|1884.68
#2017-02-23|1885.66
#2017-02-24|1861.22
#2017-02-27|1864.50
#2017-02-28|1833.68
#2017-03-01|1844.88
#2017-03-02|1851.55
#2017-03-03|1849.05
#2017-03-06|1854.15
#2017-03-07|1855.10
#2017-03-08|1845.78
#2017-03-09|1849.74
#2017-03-10|1864.85
#2017-03-13|1874.99
#2017-03-14|1880.51
#2017-03-15|1892.37
#2017-03-16|1909.19
#2017-03-17|1902.81
#2017-03-20|1904.26
#2017-03-21|1889.90
#2017-03-22|1885.03
#2017-03-23|1897.76
#2017-03-24|1892.96
#2017-03-27|1888.58
#2017-03-28|1893.20
#2017-03-29|1885.53
#2017-03-30|1902.52
#2017-03-31|1908.40
#2017-04-03|1904.91
#2017-04-04|1905.61
#2017-04-05|1894.05
#2017-04-06|1888.70
#2017-04-07|1878.12
#2017-04-10|1881.53
#2017-04-11|1877.48
#2017-04-12|1908.09
#2017-04-13|1895.23
#2017-04-14|1895.23
#2017-04-17|1909.86
#2017-04-18|1898.39
#2017-04-19|1901.25
#2017-04-20|1911.91
#2017-04-21|1907.57
#2017-04-24|1926.87
#2017-04-25|1919.65
#2017-04-26|1924.12
#2017-04-27|1898.62
#2017-04-28|1920.18
#2017-05-01|1954.38
#2017-05-02|1960.11
#2017-05-03|1942.96
#2017-05-04|1964.06
#2017-05-05|1980.88
#2017-05-08|1980.53
#2017-05-09|1950.07
#2017-05-10|1964.73
#2017-05-11|1956.88
#2017-05-12|1938.99
#2017-05-15|1962.09
#2017-05-16|1980.41
#2017-05-17|1924.39
#2017-05-18|1946.73
#2017-05-19|1972.44
#2017-05-22|1980.78
#2017-05-23|2001.24
#2017-05-24|2008.13
#2017-05-25|2026.37
#2017-05-26|2012.84
#2017-05-29|2024.58
#2017-05-30|2010.68
#2017-05-31|2017.89
#2017-06-01|2067.55
#2017-06-02|2065.50
#2017-06-05|2064.71
#2017-06-06|2044.78
#2017-06-07|2035.04
#2017-06-08|2057.28
#2017-06-09|2037.16
#2017-06-12|1992.26
#2017-06-13|2037.23
#2017-06-14|2022.71
#2017-06-15|2011.44
#2017-06-16|2003.37
#2017-06-19|2051.73
#2017-06-20|2029.85
#2017-06-21|2038.73
#2017-06-22|2069.34
#2017-06-23|2037.77
#2017-06-26|2047.18
#2017-06-27|2017.83
#2017-06-28|2028.62
#2017-06-29|2016.03
#2017-06-30|2015.02
#2017-07-03|2013.63
#2017-07-04|1993.17
#2017-07-05|1989.12
#2017-07-06|1983.23
#2017-07-07|2004.54
#2017-07-10|2006.95
#2017-07-11|2005.51
#2017-07-12|2023.33
#2017-07-13|2046.89
#2017-07-14|2053.48
#2017-07-17|2051.61
#2017-07-18|2053.30
#2017-07-19|2065.01
#2017-07-20|2072.85
#2017-07-21|2070.43
#2017-07-24|2097.13
#2017-07-25|2098.94
#2017-07-26|2118.47
#2017-07-27|2093.45
#2017-07-28|2089.49
#2017-07-31|2066.76
#2017-08-01|2094.21
#2017-08-02|2081.75
#2017-08-03|2070.72
#2017-08-04|2081.47
#2017-08-07|2075.72
#2017-08-08|2036.51
#2017-08-09|2015.57
#2017-08-10|1989.36
#2017-08-11|2004.02
#2017-08-14|2023.45
#2017-08-15|2007.82
#2017-08-16|2019.09
#2017-08-17|2028.85
#2017-08-18|2013.83
#2017-08-21|2017.50
#2017-08-22|2023.15
#2017-08-23|2029.18
#2017-08-24|2021.85
#2017-08-25|2010.53
#2017-08-28|2018.56
#2017-08-29|2010.02
#2017-08-30|2005.89
#2017-08-31|2039.32
#2017-09-01|2058.45
#2017-09-04|2052.65
#2017-09-05|2044.34
#2017-09-06|2048.80
#2017-09-07|2067.06
#2017-09-08|2055.25
#2017-09-11|2068.49
#2017-09-12|2080.77
#2017-09-13|2065.12
#2017-09-14|2071.43
#2017-09-15|2073.43
#2017-09-18|2070.29
#2017-09-19|2063.51
#2017-09-20|2083.19
#2017-09-21|2052.47
#2017-09-22|2046.14
#2017-09-25|2036.18
#2017-09-26|2030.88
#2017-09-27|2053.93
#2017-09-28|2060.39
#2017-09-29|2083.57
#2017-10-02|2108.65
#2017-10-03|2094.92
#2017-10-04|2119.45
#2017-10-05|2135.94
#2017-10-06|2137.75
#2017-10-09|2135.62
#2017-10-10|2163.55
#2017-10-11|2163.00
#2017-10-12|2170.73
#2017-10-13|2186.80
#2017-10-16|2185.44
#2017-10-17|2180.75
#2017-10-18|2202.69
#2017-10-19|2209.98
#2017-10-20|2194.46
#2017-10-23|2197.88
#2017-10-24|2199.57
#2017-10-25|2182.78
#2017-10-26|2191.53
#2017-10-27|2170.87
#2017-10-30|2189.80
#2017-10-31|2175.50
#2017-11-01|2143.23
#2017-11-02|2164.28
#2017-11-03|2177.51
#2017-11-06|2163.65
#2017-11-07|2154.92
#2017-11-08|2135.09
#2017-11-09|2134.72
#2017-11-10|2158.40
#2017-11-13|2157.91
#2017-11-14|2135.68
#2017-11-15|2139.49
#2017-11-16|2152.97
#2017-11-17|2138.63
#2017-11-20|2153.20
#2017-11-21|2192.15
#2017-11-22|2185.77
#2017-11-23|2184.00
#2017-11-24|2214.32
#2017-11-27|2215.05
#2017-11-28|2203.65
#2017-11-29|2156.64
#2017-11-30|2154.42
#2017-12-01|2160.89
#2017-12-04|2138.05
#2017-12-05|2158.96
#2017-12-06|2140.96
#2017-12-07|2148.58
#2017-12-08|2167.01
#2017-12-11|2177.30
#2017-12-12|2165.32
#2017-12-13|2175.60
#2017-12-14|2167.05
#2017-12-15|2194.57
#2017-12-18|2182.43
#2017-12-19|2166.66
#2017-12-20|2216.58
#2017-12-21|2220.34
#2017-12-22|2203.53
#2017-12-25|2203.53
#2017-12-26|2212.29
#2017-12-27|2200.57
#2017-12-28|2243.44
#2017-12-29|2251.00
#2018-01-01|2251.00
#2018-01-02|2260.79
#2018-01-03|2277.27
#2018-01-04|2255.95
#2018-01-05|2277.38
#2018-01-08|2267.47
#2018-01-09|2264.08
#2018-01-10|2236.91
#2018-01-11|2223.46
#2018-01-12|2239.13
#2018-01-15|2268.33
#2018-01-16|2310.63
#2018-01-17|2294.02
#2018-01-18|2298.07
#2018-01-19|2301.43
#2018-01-22|2295.83
#2018-01-23|2325.07
#2018-01-24|2330.44
#2018-01-25|2327.80
#2018-01-26|2350.89
#2018-01-29|2350.82
#2018-01-30|2318.91
#2018-01-31|2349.19
#2018-02-01|2426.83
#2018-02-02|2360.66
#2018-02-05|2314.70
#2018-02-06|2294.19
#2018-02-07|2275.26
#2018-02-08|2233.34
#2018-02-09|2229.07
#2018-02-12|2272.46
#2018-02-13|2304.63
#2018-02-14|2336.76
#2018-02-15|2375.64
#2018-02-16|2370.65
#2018-02-19|2364.24
#2018-02-20|2364.34
#2018-02-21|2344.81
#2018-02-22|2327.60
#2018-02-23|2367.16
#2018-02-26|2365.50
#2018-02-27|2359.14
#2018-02-28|2341.57
#2018-03-01|2323.18
#2018-03-02|2354.78
#2018-03-05|2369.17
#2018-03-06|2372.92
#2018-03-07|2381.73
#2018-03-08|2421.63
#2018-03-09|2431.22
#2018-03-12|2437.32
#2018-03-13|2424.84
#2018-03-14|2438.38
#2018-03-15|2431.39
#2018-03-16|2415.76
#2018-03-19|2391.07
#2018-03-20|2413.78
#2018-03-21|2426.10
#2018-03-22|2372.93
#2018-03-23|2352.23
#2018-03-26|2404.90
#2018-03-27|2357.42
#2018-03-28|2355.24
#2018-03-29|2355.73
#2018-03-30|2355.73
#2018-04-02|2313.53
#2018-04-03|2348.93
#2018-04-04|2337.36
#2018-04-05|2329.75
#2018-04-06|2308.60
#2018-04-09|2325.65
#2018-04-10|2332.24
#2018-04-11|2317.44
#2018-04-12|2344.25
#2018-04-13|2331.78
#2018-04-16|2364.88
#2018-04-17|2406.84
#2018-04-18|2414.26
#2018-04-19|2384.31
#2018-04-20|2375.49
#2018-04-23|2374.61
#2018-04-24|2358.82
#2018-04-25|2358.41
#2018-04-26|2378.85
#2018-04-27|2398.73
#2018-04-30|2395.32
#2018-05-01|2414.62
#2018-05-02|2440.10
#2018-05-03|2438.36
#2018-05-04|2451.60
#2018-05-07|2486.20
#2018-05-08|2478.34
#2018-05-09|2514.53
#2018-05-10|2498.53
#2018-05-11|2493.31
#2018-05-14|2498.40
#2018-05-15|2467.31
#2018-05-16|2486.02
#2018-05-17|2486.29
#2018-05-18|2497.27
#2018-05-21|2502.62
#2018-05-22|2499.58
#2018-05-23|2493.31
#2018-05-24|2521.99
#2018-05-25|2518.97
#2018-05-28|2493.37
#2018-05-29|2492.95
#2018-05-30|2547.72
#2018-05-31|2536.40
#2018-06-01|2548.30
#2018-06-04|2577.85
#2018-06-05|2579.79
#2018-06-06|2617.04
#2018-06-07|2574.69
#2018-06-08|2580.14
#2018-06-11|2578.02
#2018-06-12|2607.71
#2018-06-13|2603.38
#2018-06-14|2607.04
#2018-06-15|2594.68
#2018-06-18|2594.29
#2018-06-19|2557.98
#2018-06-20|2590.10
#2018-06-21|2575.38
#2018-06-22|2542.15
#2018-06-25|2486.42
#2018-06-26|2496.11
#2018-06-27|2484.17
#2018-06-28|2488.87
#2018-06-29|2511.00
#2018-07-02|2503.10
#2018-07-03|2522.99
#2018-07-04|2521.05
#2018-07-05|2532.73
#2018-07-06|2566.48
#2018-07-09|2606.09
#2018-07-10|2624.02
#2018-07-11|2600.12
#2018-07-12|2669.97
#2018-07-13|2661.77
#2018-07-16|2658.09
#2018-07-17|2659.39
#2018-07-18|2656.52
#2018-07-19|2671.65
#2018-07-20|2674.18
#2018-07-23|2647.77
#2018-07-24|2611.37
#2018-07-25|2616.40
#2018-07-26|2621.13
#2018-07-27|2516.91
#2018-07-30|2461.46
#2018-07-31|2494.18
#2018-08-01|2467.42
#2018-08-02|2507.51
#2018-08-03|2526.79
#2018-08-06|2522.61
#2018-08-07|2492.21
#2018-08-08|2512.60
#2018-08-09|2551.62
#2018-08-10|2541.55
#2018-08-13|2552.18
#2018-08-14|2569.18
#2018-08-15|2512.83
#2018-08-16|2522.50
#2018-08-17|2528.64
#2018-08-20|2510.25
#2018-08-21|2507.91
#2018-08-22|2516.50
#2018-08-23|2538.52
#2018-08-24|2558.51
#2018-08-27|2567.92
#2018-08-28|2580.72
#2018-08-29|2593.85
#2018-08-30|2625.49
#2018-08-31|2615.68
#2018-09-03|2608.78
#2018-09-04|2578.91
#2018-09-05|2533.99
#2018-09-06|2509.08
#2018-09-07|2525.03
#2018-09-10|2536.21
#2018-09-11|2552.36
#2018-09-12|2553.03
#2018-09-13|2545.55
#2018-09-14|2549.06
#2018-09-17|2527.65
#2018-09-18|2555.06
#2018-09-19|2566.39
#2018-09-20|2578.76
#2018-09-21|2583.78
#2018-09-24|2574.56
#2018-09-25|2563.71
#2018-09-26|2552.99
#2018-09-27|2557.16
#2018-09-28|2575.22
#2018-10-01|2567.19
#2018-10-02|2514.80
#2018-10-03|2529.44
#2018-10-04|2494.73
#2018-10-05|2470.96
#2018-10-08|2462.96
#2018-10-09|2414.27
#2018-10-10|2331.19
#2018-10-11|2328.80
#2018-10-12|2363.77
#2018-10-15|2343.31
#2018-10-16|2436.15
#2018-10-17|2399.12
#2018-10-18|2367.37
#2018-10-19|2337.25
#2018-10-22|2385.98
#2018-10-23|2355.02
#2018-10-24|2302.11
#2018-10-25|2292.50
#2018-10-26|2275.47
#2018-10-29|2253.26
#2018-10-30|2306.54
#2018-10-31|2367.53
#2018-11-01|2382.71
#2018-11-02|2352.49
#2018-11-05|2344.11
#2018-11-06|2342.37
#2018-11-07|2393.00
#2018-11-08|2391.04
#2018-11-09|2325.39
#2018-11-12|2281.45
#2018-11-13|2293.81
#2018-11-14|2291.95
#2018-11-15|2294.87
#2018-11-16|2338.67
#2018-11-19|2274.88
#2018-11-20|2267.08
#2018-11-21|2298.54
#2018-11-22|2326.13
#2018-11-23|2316.21
#2018-11-26|2343.26
#2018-11-27|2319.89
#2018-11-28|2358.16
#2018-11-29|2362.17
#2018-11-30|2350.08
#2018-12-03|2390.18
#2018-12-04|2357.03
#2018-12-05|2346.95
#2018-12-06|2301.43
#2018-12-07|2283.91
#2018-12-10|2287.64
#2018-12-11|2268.44
#2018-12-12|2328.64
#2018-12-13|2302.10
#2018-12-14|2238.45
#2018-12-17|2202.29
#2018-12-18|2235.76
#2018-12-19|2230.84
#2018-12-20|2168.27
#2018-12-21|2087.45
#2018-12-24|2095.23
#2018-12-25|2095.23
#2018-12-26|2092.61
#2018-12-27|2169.82
#2018-12-28|2160.87
#2018-12-31|2181.29
#2019-01-01|2181.29
#2019-01-02|2160.30
#2019-01-03|2105.71
#2019-01-04|2165.77
#2019-01-07|2228.17
#2019-01-08|2268.38
#2019-01-09|2320.85
#2019-01-10|2337.64
#2019-01-11|2334.66
#2019-01-14|2318.39
#2019-01-15|2343.57
#2019-01-16|2344.52
#2019-01-17|2348.38
#2019-01-18|2391.01
#2019-01-21|2366.43
#2019-01-22|2348.28
#2019-01-23|2382.40
#2019-01-24|2395.17
#2019-01-25|2425.01
#2019-01-28|2432.97
#2019-01-29|2419.27
#2019-01-30|2429.08
#2019-01-31|2456.45
#2019-02-01|2480.15
#2019-02-04|2514.84
#2019-02-05|2521.93
#2019-02-06|2502.24
#2019-02-07|2487.23
#2019-02-08|2487.91
#2019-02-11|2480.11
#2019-02-12|2511.30
#2019-02-13|2492.94
#2019-02-14|2605.20
#2019-02-15|2584.67
#2019-02-18|2592.97
#2019-02-19|2623.00
#2019-02-20|2657.12
#2019-02-21|2654.38
#2019-02-22|2667.29
#2019-02-25|2650.23
#2019-02-26|2631.47
#2019-02-27|2647.76
#2019-02-28|2641.91
#2019-03-01|2658.05
#2019-03-04|2641.73
#2019-03-05|2637.15
#2019-03-06|2652.06
#2019-03-07|2625.08
#2019-03-08|2607.86
#2019-03-11|2622.83
#2019-03-12|2635.45
#2019-03-13|2625.69
#2019-03-14|2629.21
#2019-03-15|2642.68
#2019-03-18|2647.08
#2019-03-19|2649.60
#2019-03-20|2637.17
#2019-03-21|2663.16
#2019-03-22|2618.47
#2019-03-25|2602.96
#2019-03-26|2632.72
#2019-03-27|2633.44
#2019-03-28|2671.38
#2019-03-29|2703.61
#2019-04-01|2717.37
#2019-04-02|2748.85
#2019-04-03|2748.08
#2019-04-04|2712.52
#2019-04-05|2733.82
#2019-04-08|2730.38
#2019-04-09|2733.95
#2019-04-10|2735.28
#2019-04-11|2743.36
#2019-04-12|2765.48
#2019-04-15|2742.32
#2019-04-16|2720.54
#2019-04-17|2732.56
#2019-04-18|2744.80
#2019-04-19|2744.80
#2019-04-22|2730.03
#2019-04-23|2749.94
#2019-04-24|2715.09
#2019-04-25|2730.36
#2019-04-26|2745.26
#2019-04-29|2759.19
#2019-04-30|2749.50
#2019-05-01|2775.18
#2019-05-02|2781.13
#2019-05-03|2780.07
#2019-05-06|2774.57
#2019-05-07|2720.88
#2019-05-08|2739.64
#2019-05-09|2727.87
#2019-05-10|2749.61
#2019-05-13|2716.48
#2019-05-14|2736.18
#2019-05-15|2754.83
#2019-05-16|2795.31
#2019-05-17|2796.74
#2019-05-20|2802.99
#2019-05-21|2792.87
#2019-05-22|2825.31
#2019-05-23|2799.28
#2019-05-24|2791.19
#2019-05-27|2811.30
#2019-05-28|2802.37
#2019-05-29|2740.71
#2019-05-30|2764.67
#2019-05-31|2744.98
#2019-06-03|2702.47
#2019-06-04|2724.95
#2019-06-05|2756.16
#2019-06-06|2780.30
#2019-06-07|2823.55
#2019-06-10|2852.27
#2019-06-11|2857.75
#2019-06-12|2870.18
#2019-06-13|2859.77
#2019-06-14|2865.69
#2019-06-17|2876.89
#2019-06-18|2897.31
#2019-06-19|2890.13
#2019-06-20|2905.73
#2019-06-21|2882.13
#2019-06-24|2898.36
#2019-06-25|2854.01
#2019-06-26|2834.45
#2019-06-27|2863.88
#2019-06-28|2893.91
#2019-07-01|2886.18
#2019-07-02|2901.89
#2019-07-03|2938.91
#2019-07-04|2935.45
#2019-07-05|2908.03
#2019-07-08|2901.67
#2019-07-09|2912.45
#2019-07-10|2907.05
#2019-07-11|2923.28
#2019-07-12|2918.46
#2019-07-15|2947.81
#2019-07-16|2925.35
#2019-07-17|2918.16
#2019-07-18|2926.91
#2019-07-19|2917.67
#2019-07-22|2942.73
#2019-07-23|2941.30
#2019-07-24|2986.14
#2019-07-25|2974.53
#2019-07-26|3001.62
#2019-07-29|2959.39
#2019-07-30|2945.82
#2019-07-31|2922.77
#2019-08-01|2918.79
#2019-08-02|2842.43
#2019-08-05|2847.81
#2019-08-06|2813.36
#2019-08-07|2818.27
#2019-08-08|2857.60
#2019-08-09|2839.81
#2019-08-12|2828.24
#2019-08-13|2841.77
#2019-08-14|2773.37
#2019-08-15|2788.11
#2019-08-16|2828.59
#2019-08-19|2862.25
#2019-08-20|2845.44
#2019-08-21|2880.26
#2019-08-22|2888.05
#2019-08-23|2821.14
#2019-08-26|2824.32
#2019-08-27|2867.41
#2019-08-28|2851.80
#2019-08-29|2877.53
#2019-08-30|2892.82
#2019-09-02|2886.95
#2019-09-03|2876.30
#2019-09-04|2911.56
#2019-09-05|2988.07
#2019-09-06|2979.56
#2019-09-09|2946.40
#2019-09-10|2908.98
#2019-09-11|2942.14
#2019-09-12|2951.97
#2019-09-13|2940.23
#2019-09-16|2933.63
#2019-09-17|2934.87
#2019-09-18|2941.25
#2019-09-19|2961.22
#2019-09-20|2939.15
#2019-09-23|2937.45
#2019-09-24|2901.70
#2019-09-25|2904.63
#2019-09-26|2927.68
#2019-09-27|2904.36
#2019-09-30|2926.66
#2019-10-01|2883.47
#2019-10-02|2851.97
#2019-10-03|2860.47
#2019-10-04|2888.70
#2019-10-07|2885.57
#2019-10-08|2862.67
#2019-10-09|2896.03
#2019-10-10|2908.92
#2019-10-11|2930.43
#2019-10-14|2924.12
#2019-10-15|2945.04
#2019-10-16|2924.87
#2019-10-17|2921.61
#2019-10-18|2869.27
#2019-10-21|2911.70
#2019-10-22|2880.72
#2019-10-23|2876.09
#2019-10-24|2898.04
#2019-10-25|2903.95
#2019-10-28|2904.57
#2019-10-29|2886.78
#2019-10-30|2909.00
#2019-10-31|2908.11
#2019-11-01|2945.16
#2019-11-04|2950.41
#2019-11-05|2894.02
#2019-11-06|2898.61
#2019-11-07|2892.78
#2019-11-08|2935.82
#2019-11-11|2962.43
#2019-11-12|2958.99
#2019-11-13|2993.00
#2019-11-14|3005.91
#2019-11-15|3035.16
#2019-11-18|3046.26
#2019-11-19|3068.61
#2019-11-20|3057.96
#2019-11-21|3076.62
#2019-11-22|3083.12
#2019-11-25|3101.63
#2019-11-26|3151.26
#2019-11-27|3145.20
#2019-11-28|3142.52
#2019-11-29|3128.59
#2019-12-02|3102.79
#2019-12-03|3064.29
#2019-12-04|3072.60
#2019-12-05|3067.56
#2019-12-06|3056.46
#2019-12-09|3012.48
#2019-12-10|2995.00
#2019-12-11|2995.74
#2019-12-12|3002.27
#2019-12-13|3007.31
#2019-12-16|3017.94
#2019-12-17|3012.88
#2019-12-18|3013.04
#2019-12-19|3068.73
#2019-12-20|3138.94
#2019-12-23|3082.55
#2019-12-24|3060.21
#2019-12-25|3060.21
#2019-12-26|3068.60
#2019-12-27|3075.67
#2019-12-30|3066.70
#2019-12-31|3075.48
#2020-01-01|3075.48
#2020-01-02|3107.68
#2020-01-03|3089.04
#2020-01-06|3125.55
#2020-01-07|3165.28
#2020-01-08|3194.30
#2020-01-09|3231.66
#2020-01-10|3221.08
#2020-01-13|3246.95
#2020-01-14|3222.07
#2020-01-15|3235.22
#2020-01-16|3247.53
#2020-01-17|3248.69
#2020-01-20|3255.25
#2020-01-21|3279.23
#2020-01-22|3286.25
#2020-01-23|3275.42
#2020-01-24|3269.96
#2020-01-27|3222.50
#2020-01-28|3258.85
#2020-01-29|3164.79
#2020-01-30|3148.32
#2020-01-31|3120.55
#2020-02-03|3165.18
#2020-02-04|3205.81
#2020-02-05|3187.23
#2020-02-06|3230.33
#2020-02-07|3200.68
#2020-02-10|3226.57
#2020-02-11|3222.94
#2020-02-12|3250.01
#2020-02-13|3259.38
#2020-02-14|3234.81
#2020-02-17|3239.08
#2020-02-18|3215.92
#2020-02-19|3198.45
#2020-02-20|3190.95
#2020-02-21|3151.38
#2020-02-24|3077.55
#2020-02-25|2992.33
#2020-02-26|3017.36
#2020-02-27|2992.78
#2020-02-28|2921.92
#2020-03-02|2954.07
#2020-03-03|2920.96
#2020-03-04|2982.08
#2020-03-05|2971.73
#2020-03-06|2866.57
#2020-03-09|2686.86
#2020-03-10|2752.48
#2020-03-11|2677.86
#2020-03-12|2434.33
#2020-03-13|2534.93
#2020-03-16|2296.92
#2020-03-17|2282.12
#2020-03-18|2121.21
#2020-03-19|2255.28
#2020-03-20|2175.73
#2020-03-23|2090.55
#2020-03-24|2246.53
#2020-03-25|2250.92
#2020-03-26|2403.24
#2020-03-27|2284.30
#2020-03-30|2378.94
#2020-03-31|2408.37
#2020-04-01|2383.02
#2020-04-02|2386.86
#2020-04-03|2354.76
#2020-04-06|2443.80
#2020-04-07|2485.83
#2020-04-08|2555.98
#2020-04-09|2564.46
#2020-04-10|2564.46
#2020-04-13|2547.29
#2020-04-14|2626.92
#2020-04-15|2556.57
#2020-04-16|2598.78
#2020-04-17|2687.15
#2020-04-20|2717.02
#2020-04-21|2555.26
#2020-04-22|2616.38
#2020-04-23|2651.90
#2020-04-24|2653.41
#2020-04-27|2690.52
#2020-04-28|2678.52
#2020-04-29|2748.63
#2020-04-30|2736.14
#2020-05-01|2706.78
#2020-05-04|2738.10
#2020-05-05|2768.35
#2020-05-06|2797.07
#2020-05-07|2848.54
#2020-05-08|2928.69
#2020-05-11|2917.59
#2020-05-12|2864.14
#2020-05-13|2812.98
#2020-05-14|2784.27
#2020-05-15|2815.80
#2020-05-18|2832.60
#2020-05-19|2892.50
#2020-05-20|2930.48
#2020-05-21|2929.70
#2020-05-22|2982.60
#2020-05-25|3034.69
#2020-05-26|3053.70
#2020-05-27|2974.13
#2020-05-28|3019.70
#2020-05-29|3053.48
#2020-06-01|3066.99
#2020-06-02|3124.81
#2020-06-03|3156.73
#2020-06-04|3124.77
#2020-06-05|3157.00
#2020-06-08|3174.60
#2020-06-09|3151.23
#2020-06-10|3183.98
#2020-06-11|3059.80
#2020-06-12|3064.26
#2020-06-15|3064.20
#2020-06-16|3101.12
#2020-06-17|3099.15
#2020-06-18|3106.37
#2020-06-19|3093.95
#2020-06-22|3136.78
#2020-06-23|3136.37
#2020-06-24|3083.88
#2020-06-25|3120.84
#2020-06-26|3077.85
#2020-06-29|3096.78
#2020-06-30|3108.88
#2020-07-01|3121.60
#2020-07-02|3166.40
#2020-07-03|3171.05
#2020-07-06|3222.73
#2020-07-07|3189.83
#2020-07-08|3252.50
#2020-07-09|3257.53
#2020-07-10|3226.82
#2020-07-13|3194.17
#2020-07-14|3170.74
#2020-07-15|3223.69
#2020-07-16|3189.48
#2020-07-17|3211.95
#2020-07-20|3263.98
#2020-07-21|3232.89
#2020-07-22|3232.66
#2020-07-23|3228.09
#2020-07-24|3198.63
#2020-07-27|3243.58
#2020-07-28|3225.19
#2020-07-29|3291.51
#2020-07-30|3342.83
#2020-07-31|3348.68
#2020-08-03|3341.19
#2020-08-04|3380.01
#2020-08-05|3419.07
#2020-08-06|3464.17
#2020-08-07|3355.73
#2020-08-10|3280.61
#2020-08-11|3302.04
#2020-08-12|3290.34
#2020-08-13|3279.10
#2020-08-14|3258.68
#2020-08-17|3259.17
#2020-08-18|3264.85
#2020-08-19|3275.79
#2020-08-20|3336.97
#2020-08-21|3318.90
#2020-08-24|3302.89
#2020-08-25|3273.78
#2020-08-26|3381.13
#2020-08-27|3364.76
#2020-08-28|3366.37
#2020-08-31|3358.92
#2020-09-01|3450.46
#2020-09-02|3478.98
#2020-09-03|3347.92
#2020-09-04|3252.08
#2020-09-07|3261.15
#2020-09-08|3212.32
#2020-09-09|3289.23
#2020-09-10|3228.80
#2020-09-11|3204.52
#2020-09-14|3216.31
#2020-09-15|3236.22
#2020-09-16|3185.86
#2020-09-17|3153.73
#2020-09-18|3156.60
#2020-09-21|3199.37
#2020-09-22|3268.27
#2020-09-23|3189.13
#2020-09-24|3157.17
#2020-09-25|3287.48
#2020-09-28|3290.34
#2020-09-29|3404.90
#2020-09-30|3399.03
#2020-10-01|3503.29
#2020-10-02|3441.61
#2020-10-05|3531.81
#2020-10-06|3471.93
#2020-10-07|3537.12
#2020-10-08|3530.30
#2020-10-09|3595.20
#2020-10-12|3603.30
#2020-10-13|3637.04
#2020-10-14|3571.46
#2020-10-15|3545.67
#2020-10-16|3537.54
#2020-10-19|3536.09
#2020-10-20|3505.56
#2020-10-21|3430.71
#2020-10-22|3382.81
#2020-10-23|3414.70
#2020-10-26|3407.47
#2020-10-27|3487.81
#2020-10-28|3318.94
#2020-10-29|3220.08
#2020-10-30|3113.78
#2020-11-02|3083.49
#2020-11-03|3205.85
#2020-11-04|3348.58
#2020-11-05|3470.62
#2020-11-06|3508.54
#2020-11-09|3215.04
#2020-11-10|3142.18
#2020-11-11|3288.56
#2020-11-12|3209.10
#2020-11-13|3210.79
#2020-11-16|3228.99
#2020-11-17|3225.09
#2020-11-18|3274.26
#2020-11-19|3342.54
#2020-11-20|3441.48
#2020-11-23|3430.24
#2020-11-24|3415.43
#2020-11-25|3512.44
#2020-11-26|3553.07
#2020-11-27|3591.63
#2020-11-30|3664.88
#2020-12-01|3648.25
#2020-12-02|3683.69
#2020-12-03|3679.66
#2020-12-04|3658.72
#2020-12-07|3732.40
#2020-12-08|3774.65
#2020-12-09|3627.38
#2020-12-10|3707.88
#2020-12-11|3667.07
#2020-12-14|3688.02
#2020-12-15|3712.05
#2020-12-16|3877.57
#2020-12-17|3960.38
#2020-12-18|3910.77
#2020-12-21|3969.25
#2020-12-22|4173.81
#2020-12-23|3985.50
#2020-12-24|4033.99
#2020-12-25|4033.99
#2020-12-28|4025.83
#2020-12-29|3935.47
#2020-12-30|3909.61
#2020-12-31|3845.40
#2021-01-01|3845.40
#2021-01-04|3767.65
#2021-01-05|3803.46
#2021-01-06|3733.94
#2021-01-07|3885.80
#2021-01-08|3992.52
#2021-01-11|3919.02
#2021-01-12|3941.91
#2021-01-13|3982.52
#2021-01-14|3956.51
#2021-01-15|3931.22
#2021-01-18|3990.40
#2021-01-19|4000.08
#2021-01-20|4088.79
#2021-01-21|4064.19
#2021-01-22|4059.19
#2021-01-25|4110.97
#2021-01-26|4009.74
#2021-01-27|3903.77
#2021-01-28|3901.63
#2021-01-29|3799.36
#2021-02-01|3963.96
#2021-02-02|4169.77
#2021-02-03|4139.13
#2021-02-04|4204.38
#2021-02-05|4279.73
#2021-02-08|4411.54
#2021-02-09|4575.34
#2021-02-10|4638.62
#2021-02-11|4641.01
#2021-02-12|4617.50
#2021-02-15|4639.96
#2021-02-16|4639.72
#2021-02-17|4531.26
#2021-02-18|4465.69
#2021-02-19|4595.06
#2021-02-22|4464.36
#2021-02-23|4280.95
#2021-02-24|4290.43
#2021-02-25|4187.09
#2021-02-26|4246.28
#2021-03-01|4310.04
#2021-03-02|4314.39
#2021-03-03|4098.37
#2021-03-04|3921.91
#2021-03-05|3873.59
#2021-03-08|3773.25
#2021-03-09|3943.51
#2021-03-10|3840.40
#2021-03-11|3982.34
#2021-03-12|3997.50
#2021-03-15|4053.33
#2021-03-16|4035.77
#2021-03-17|4062.50
#2021-03-18|3965.80
#2021-03-19|3955.38
#2021-03-22|4061.41
#2021-03-23|4062.64
#2021-03-24|3911.80
#2021-03-25|3810.68
#2021-03-26|3811.69
#2021-03-29|3756.86
#2021-03-30|3786.17
#2021-03-31|3909.81
#2021-04-01|4039.96
#2021-04-02|4039.96
#2021-04-05|4039.54
#2021-04-06|4069.75
#2021-04-07|4070.95
#2021-04-08|4229.90
#2021-04-09|4246.73
#2021-04-12|4223.07
#2021-04-13|4295.66
#2021-04-14|4161.54
#2021-04-15|4234.73
#2021-04-16|4230.82
#2021-04-19|4061.42
#2021-04-20|4003.07
#2021-04-21|4069.85
#2021-04-22|3958.41
#2021-04-23|3962.09
#2021-04-26|4112.93
#2021-04-27|4088.49
#2021-04-28|4369.20
#2021-04-29|4270.04
#2021-04-30|4143.93
#2021-05-03|4033.76
#2021-05-04|4057.68
#2021-05-05|4012.33
#2021-05-06|3933.16
#2021-05-07|3993.24
#2021-05-10|3894.35
#2021-05-11|3939.56
#2021-05-12|3892.64
#2021-05-13|3807.24
#2021-05-14|3895.96
#2021-05-17|3902.97
#2021-05-18|3992.43
#2021-05-19|4059.14
#2021-05-20|4203.31
#2021-05-21|4213.96
#2021-05-24|4206.46
#2021-05-25|4254.56
#2021-05-26|4256.19
#2021-05-27|4242.09
#2021-05-28|4261.93
#2021-05-31|4217.63
#2021-06-01|4313.71
#2021-06-02|4270.54
#2021-06-03|4217.31
#2021-06-04|4239.64
#2021-06-07|4303.65
#2021-06-08|4317.48
#2021-06-09|4283.31
#2021-06-10|4313.33
#2021-06-11|4351.22
#2021-06-14|4499.83
#2021-06-15|4530.60
#2021-06-16|4616.70
#2021-06-17|4808.39
#2021-06-18|4811.05
#2021-06-21|4845.50
#2021-06-22|4910.92
#2021-06-23|4947.30
#2021-06-24|4883.83
#2021-06-25|4889.58
#2021-06-28|4946.42
#2021-06-29|4917.08
#2021-06-30|4853.24
#2021-07-01|4850.11
#2021-07-02|4862.41
#2021-07-05|4890.37
#2021-07-06|5011.31
#2021-07-07|4972.72
#2021-07-08|4842.93
#2021-07-09|4934.14
#2021-07-12|4922.75
#2021-07-13|4956.66
#2021-07-14|4841.07
#2021-07-15|4802.24
#2021-07-16|4772.49
#2021-07-19|4792.22
#2021-07-20|4935.18
#2021-07-21|5055.74
#2021-07-22|5118.40
#2021-07-23|5235.33
#2021-07-26|5112.78
#2021-07-27|5064.21
#2021-07-28|5015.83
#2021-07-29|5008.39
#2021-07-30|4961.56
#2021-08-02|4959.18
#2021-08-03|4999.61
#2021-08-04|5089.69
#2021-08-05|5102.65
#2021-08-06|5047.00
#2021-08-09|5089.77
#2021-08-10|5048.52
#2021-08-11|4962.23
#2021-08-12|5005.48
#2021-08-13|5003.78
#2021-08-16|4973.27
#2021-08-17|4945.34
#2021-08-18|4980.70
#2021-08-19|4907.64
#2021-08-20|4887.25
#2021-08-23|4991.34
#2021-08-24|5143.38
#2021-08-25|5151.56
#2021-08-26|5079.24
#2021-08-27|5132.10
#2021-08-30|5199.31
#2021-08-31|5145.69
#2021-09-01|5215.39
#2021-09-02|5233.75
#2021-09-03|5272.32
#2021-09-06|5260.55
#2021-09-07|5225.88
#2021-09-08|5058.81
#2021-09-09|5150.66
#2021-09-10|5132.56
#2021-09-13|5062.97
#2021-09-14|5000.15
#2021-09-15|5060.52
#2021-09-16|5056.16
#2021-09-17|5067.44
#2021-09-20|4932.37
#2021-09-21|4939.69
#2021-09-22|5033.42
#2021-09-23|5082.31
#2021-09-24|4983.66
#2021-09-27|4964.77
#2021-09-28|4732.62
#2021-09-29|4650.37
#2021-09-30|4670.51
#2021-10-01|4659.38
#2021-10-04|4566.07
#2021-10-05|4568.86
#2021-10-06|4621.92
#2021-10-07|4791.68
#2021-10-08|4728.73
#2021-10-11|4726.45
#2021-10-12|4682.96
#2021-10-13|4810.00
#2021-10-14|4877.84
#2021-10-15|4922.09
#2021-10-18|5018.36
#2021-10-19|5076.51
#2021-10-20|5086.28
#2021-10-21|5132.20
#2021-10-22|4954.92
#2021-10-25|4962.22
#2021-10-26|4801.58
#2021-10-27|4766.11
#2021-10-28|5013.37
#2021-10-29|4985.58
#2021-11-01|5165.71
#2021-11-02|5043.50
#2021-11-03|5078.13
#2021-11-04|5112.31
#2021-11-05|5102.25
#2021-11-08|5139.71
#2021-11-09|5177.01
#2021-11-10|4980.43
#2021-11-11|4995.27
#2021-11-12|5390.13
#2021-11-15|5358.56
#2021-11-16|5422.53
#2021-11-17|5342.20
#2021-11-18|5394.75
#2021-11-19|5432.49
#2021-11-22|5192.01
#2021-11-23|5096.29
#2021-11-24|5233.61
#2021-11-25|5286.78
#2021-11-26|5072.46
#2021-11-29|5070.77
#2021-11-30|4923.86
#2021-12-01|4805.51
#2021-12-02|4774.33
#2021-12-03|4674.63
#2021-12-06|4724.74
#2021-12-07|4975.80
#2021-12-08|4950.96
#2021-12-09|4865.38
#2021-12-10|4795.20
#2021-12-13|4644.50
#2021-12-14|4536.60
#2021-12-15|4567.24
#2021-12-16|4473.42
#2021-12-17|4497.38
#2021-12-20|4356.79
#2021-12-21|4595.07
#2021-12-22|4645.37
#2021-12-23|4781.45
#2021-12-24|4750.67
#2021-12-27|4753.83
#2021-12-28|4744.00
#2021-12-29|4706.78
#2021-12-30|4716.62
#2021-12-31|4686.01
#2022-01-03|4634.46
#2022-01-04|4333.85
#2022-01-05|4187.20
#2022-01-06|4109.04
#2022-01-07|4046.52
#2022-01-10|4022.83
#2022-01-11|4091.16
#2022-01-12|4141.10
#2022-01-13|3911.04
#2022-01-14|3975.37
#2022-01-17|4020.65
#2022-01-18|3857.29
#2022-01-19|3776.66
#2022-01-20|3773.63
#2022-01-21|3450.76
#2022-01-24|3559.13
#2022-01-25|3423.88
#2022-01-26|3396.19
#2022-01-27|3250.46
#2022-01-28|3411.78
#2022-01-31|3678.99
#2022-02-01|3732.84
#2022-02-02|3521.62
#2022-02-03|3299.48
#2022-02-04|3451.94
#2022-02-07|3424.26
#2022-02-08|3457.71
#2022-02-09|3594.96
#2022-02-10|3521.69
#2022-02-11|3399.79
#2022-02-14|3360.10
#2022-02-15|3460.77
#2022-02-16|3138.04
#2022-02-17|2925.79
#2022-02-18|2909.08
#2022-02-21|2908.50
#2022-02-22|2847.65
#2022-02-23|2809.01
#2022-02-24|2907.25
#2022-02-25|2963.41
#2022-02-28|3016.41
#2022-03-01|2973.69
#2022-03-02|2941.55
#2022-03-03|2906.70
#2022-03-04|2760.42
#2022-03-07|2676.45
#2022-03-08|2555.59
#2022-03-09|2770.57
#2022-03-10|2684.79
#2022-03-11|2642.33
#2022-03-14|2552.63
#2022-03-15|2634.88
#2022-03-16|2846.32
#2022-03-17|2961.80
#2022-03-18|3022.46
#2022-03-21|3035.22
#2022-03-22|3136.12
#2022-03-23|3073.86
#2022-03-24|3064.23
#2022-03-25|2982.46
#2022-03-28|3038.62
#2022-03-29|3164.44
#2022-03-30|3081.93
#2022-03-31|3000.96
#2022-04-01|3038.29
#2022-04-04|3157.90
#2022-04-05|3115.50
#2022-04-06|2974.39
#2022-04-07|2933.99
#2022-04-08|2811.40
#2022-04-11|2828.40
#2022-04-12|2783.05
#2022-04-13|2823.07
#2022-04-14|2749.16
#2022-04-15|2749.16
#2022-04-18|2755.40
#2022-04-19|2838.00
#2022-04-20|2650.51
#2022-04-21|2535.37
#2022-04-22|2425.25
#2022-04-25|2457.83
#2022-04-26|2349.88
#2022-04-27|2322.98
#2022-04-28|2393.99
#2022-04-29|2343.07
#2022-05-02|2384.90
#2022-05-03|2425.68
#2022-05-04|2460.75
#2022-05-05|2265.79
#2022-05-06|2181.44
#2022-05-09|2057.45
#2022-05-10|2030.81
#2022-05-11|2000.73
#2022-05-12|2053.15
#2022-05-13|2208.19
#2022-05-16|2124.29
#2022-05-17|2181.76
#2022-05-18|2150.34
#2022-05-19|2228.12
#2022-05-20|2188.23
#2022-05-23|2196.11
#2022-05-24|2064.68
#2022-05-25|2095.92
#2022-05-26|2147.31
#2022-05-27|2212.59
#2022-05-30|2281.34
#2022-05-31|2246.51
#2022-06-01|2191.34
#2022-06-02|2296.80
#2022-06-03|2179.06
#2022-06-06|2211.86
#2022-06-07|2241.83
#2022-06-08|2248.85
#2022-06-09|2197.98
#2022-06-10|2086.22
#2022-06-13|1983.37
#2022-06-14|1946.43
#2022-06-15|1998.18
#2022-06-16|1917.16
#2022-06-17|1950.66
#2022-06-20|1987.09
#2022-06-21|2007.15
#2022-06-22|2025.33
#2022-06-23|2113.55
#2022-06-24|2207.97
#2022-06-27|2174.70
#2022-06-28|2115.38
#2022-06-29|2059.50
#2022-06-30|2011.22
#2022-07-01|2007.64
#2022-07-04|2018.60
#2022-07-05|2080.61
#2022-07-06|2058.70
#2022-07-07|2146.87
#2022-07-08|2160.21
#2022-07-11|2055.45
#2022-07-12|2039.70
#2022-07-13|2037.69
#2022-07-14|1990.77
#2022-07-15|2020.56
#2022-07-18|2069.59
#2022-07-19|2128.57
#2022-07-20|2254.12
#2022-07-21|2303.88
#2022-07-22|2245.92
#2022-07-25|2216.62
#2022-07-26|2092.47
#2022-07-27|2192.06
#2022-07-28|2228.04
#2022-07-29|2241.74
#2022-08-01|2241.39
#2022-08-02|2272.09
#2022-08-03|2387.12
#2022-08-04|2386.09
#2022-08-05|2359.25
#2022-08-08|2352.18
#2022-08-09|2249.89
#2022-08-10|2377.86
#2022-08-11|2365.27
#2022-08-12|2381.89
#2022-08-15|2370.89
#2022-08-16|2376.67
#2022-08-17|2298.64
#2022-08-18|2290.50
#2022-08-19|2193.12
#2022-08-22|2147.77
#2022-08-23|2132.38
#2022-08-24|2141.44
#2022-08-25|2180.36
#2022-08-26|2076.14
#2022-08-29|2057.16
#2022-08-30|2035.38
#2022-08-31|2028.48
#2022-09-01|1987.10
#2022-09-02|1972.95
#2022-09-05|1964.62
#2022-09-06|1943.86
#2022-09-07|1979.20
#2022-09-08|2013.34
#2022-09-09|2107.98
#2022-09-12|2138.43
#2022-09-13|2040.82
#2022-09-14|2056.21
#2022-09-15|2042.00
#2022-09-16|1971.11
#2022-09-19|2001.66
#2022-09-20|1940.49
#2022-09-21|1926.84
#2022-09-22|1857.82
#2022-09-23|1843.43
#2022-09-26|1830.72
#2022-09-27|1818.18
#2022-09-28|1875.17
#2022-09-29|1817.23
#2022-09-30|1817.77
#2022-10-03|1864.31
#2022-10-04|1975.82
#2022-10-05|1929.67
#2022-10-06|1898.12
#2022-10-07|1816.98
#2022-10-10|1808.46
#2022-10-11|1743.93
#2022-10-12|1757.81
#2022-10-13|1758.01
#2022-10-14|1749.28
#2022-10-17|1821.30
#2022-10-18|1848.51
#2022-10-19|1817.63
#2022-10-20|1860.86
#2022-10-21|1860.49
#2022-10-24|1869.72
#2022-10-25|1918.38
#2022-10-26|1919.98
#2022-10-27|2014.03
#2022-10-28|2038.27
#2022-10-31|2008.16
#2022-11-01|2020.81
#2022-11-02|1975.36
#2022-11-03|1947.81
#2022-11-04|1889.29
#2022-11-07|1920.76
#2022-11-08|1943.95
#2022-11-09|1900.96
#2022-11-10|2077.31
#2022-11-11|2148.27
#2022-11-14|2105.30
#2022-11-15|2150.64
#2022-11-16|2135.42
#2022-11-17|2092.12
#2022-11-18|2071.83
#2022-11-21|2035.33
#2022-11-22|2059.85
#2022-11-23|2105.62
#2022-11-24|2126.65
#2022-11-25|2117.38
#2022-11-28|2128.62
#2022-11-29|2096.81
#2022-11-30|2201.10
#2022-12-01|2289.17
#2022-12-02|2261.41
#2022-12-05|2188.72
#2022-12-06|2117.76
#2022-12-07|2111.96
#2022-12-08|2107.98
#2022-12-09|2110.29
#2022-12-12|2135.83
#2022-12-13|2163.64
#2022-12-14|2150.15
#2022-12-15|2098.48
#2022-12-16|2075.99
#2022-12-19|2056.81
#2022-12-20|2076.54
#2022-12-21|2094.07
#2022-12-22|2047.26
#2022-12-23|2033.47
#2022-12-26|2033.47
#2022-12-27|2046.65
#2022-12-28|2002.51
#2022-12-29|2072.61
#2022-12-30|2060.13
#2023-01-02|2060.13
#2023-01-03|2086.64
#2023-01-04|2141.11
#2023-01-05|2089.07
#2023-01-06|2127.30
#2023-01-09|2165.50
#2023-01-10|2157.90
#2023-01-11|2158.54
#2023-01-12|2178.99
#2023-01-13|2227.73
#2023-01-16|2241.22
#2023-01-17|2262.11
#2023-01-18|2257.19
#2023-01-19|2213.40
#2023-01-20|2286.82
#2023-01-23|2373.30
#2023-01-24|2347.16
#2023-01-25|2407.53
#2023-01-26|2437.07
#2023-01-27|2487.80
#2023-01-30|2421.56
#2023-01-31|2472.73
#2023-02-01|2518.61
#2023-02-02|2592.22
#2023-02-03|2593.12
#2023-02-06|2546.93
#2023-02-07|2546.78
#2023-02-08|2532.41
#2023-02-09|2529.46
#2023-02-10|2492.10
#2023-02-13|2511.58
#2023-02-14|2545.86
#2023-02-15|2599.16
#2023-02-16|2426.10
#2023-02-17|2395.96
#2023-02-20|2402.46
#2023-02-21|2343.44
#2023-02-22|2349.48
#2023-02-23|2351.82
#2023-02-24|2286.64
#2023-02-27|2293.88
#2023-02-28|2313.58
#2023-03-01|2270.85
#2023-03-02|2300.35
#2023-03-03|2362.57
#2023-03-06|2357.12
#2023-03-07|2311.14
#2023-03-08|2357.60
#2023-03-09|2354.42
#2023-03-10|2289.14
#2023-03-13|2317.73
#2023-03-14|2385.26
#2023-03-15|2337.73
#2023-03-16|2385.37
#2023-03-17|2383.95
#2023-03-20|2395.70
#2023-03-21|2435.02
#2023-03-22|2409.01
#2023-03-23|2455.94
#2023-03-24|2420.06
#2023-03-27|2445.42
#2023-03-28|2427.81
#2023-03-29|2487.46
#2023-03-30|2512.94
#2023-03-31|2575.00
#2023-04-03|2567.27
#2023-04-04|2590.48
#2023-04-05|2520.09
#2023-04-06|2530.20
#2023-04-07|2530.20
#2023-04-10|2531.38
#2023-04-11|2535.56
#2023-04-12|2547.03
#2023-04-13|2575.56
#2023-04-14|2604.21
#2023-04-17|2631.00
#2023-04-18|2634.89
#2023-04-19|2621.38
#2023-04-20|2592.91
#2023-04-21|2620.18
#2023-04-24|2597.73
#2023-04-25|2542.78
#2023-04-26|2561.22
#2023-04-27|2588.41
#2023-04-28|2610.22
#2023-05-01|2603.36
#2023-05-02|2594.92
#2023-05-03|2574.54
#2023-05-04|2764.33
#2023-05-05|2906.43
#2023-05-08|2992.05
#2023-05-09|2977.12
#2023-05-10|2970.67
#2023-05-11|2942.32
#2023-05-12|2883.46
#2023-05-15|2921.38
#2023-05-16|2893.22
#2023-05-17|2901.13
#2023-05-18|2920.74
#2023-05-19|2929.84
#2023-05-22|2928.65
#2023-05-23|2837.15
#2023-05-24|2836.77
#2023-05-25|2823.62
#2023-05-26|2881.17
#2023-05-29|2899.99
#2023-05-30|2855.17
#2023-05-31|2868.82
#2023-06-01|2876.96
#2023-06-02|2914.79
#2023-06-05|2945.94
#2023-06-06|3038.87
#2023-06-07|2922.38
#2023-06-08|2900.29
#2023-06-09|2956.75
#2023-06-12|3049.83
#2023-06-13|3033.08
#2023-06-14|3084.97
#2023-06-15|3080.57
#2023-06-16|3047.77
#2023-06-19|3040.75
#2023-06-20|3014.16
#2023-06-21|2986.10
#2023-06-22|2978.18
#2023-06-23|2984.34
#2023-06-26|2968.29
#2023-06-27|3006.54
#2023-06-28|3030.88
#2023-06-29|3018.20
#2023-06-30|3070.89
#2023-07-03|3070.54
#2023-07-04|3080.07
#2023-07-05|3038.89
#2023-07-06|2952.25
#2023-07-07|2949.70
#2023-07-10|2953.52
#2023-07-11|2983.31
#2023-07-12|3053.94
#2023-07-13|3183.70
#2023-07-14|3145.53
#2023-07-17|3162.93
#2023-07-18|3146.33
#2023-07-19|3172.60
#2023-07-20|3096.65
#2023-07-21|3090.58
#2023-07-24|3102.49
#2023-07-25|3081.98
#2023-07-26|3034.70
#2023-07-27|3019.31
#2023-07-28|3078.01
#2023-07-31|3137.58
#2023-08-01|3107.83
#2023-08-02|2947.70
#2023-08-03|2873.14
#2023-08-04|2849.12
#2023-08-07|2845.71
#2023-08-08|2795.15
#2023-08-09|2791.58
#2023-08-10|2842.01
#2023-08-11|2817.21
#2023-08-14|2809.08
#2023-08-15|2774.56
#2023-08-16|2779.29
#2023-08-17|2711.08
#2023-08-18|2700.79
#2023-08-21|2739.95
#2023-08-22|2746.35
#2023-08-23|2835.57
#2023-08-24|2790.70
#2023-08-25|2796.07
#2023-08-28|2827.16
#2023-08-29|2893.29
#2023-08-30|2942.04
#2023-08-31|3078.09
#2023-09-01|3105.61
#2023-09-04|3101.39
#2023-09-05|3066.89
#2023-09-06|3045.35
#2023-09-07|3019.68
#2023-09-08|2970.48
#2023-09-11|3030.42
#2023-09-12|2994.57
#2023-09-13|2988.57
#2023-09-14|3034.79
#2023-09-15|3017.72
#2023-09-18|2937.20
#2023-09-19|2890.14
#2023-09-20|2860.55
#2023-09-21|2730.21
#2023-09-22|2726.46
#2023-09-25|2731.13
#2023-09-26|2684.34
#2023-09-27|2691.13
#2023-09-28|2739.84
#2023-09-29|2782.79
#2023-10-02|2740.24
#2023-10-03|2669.82
#2023-10-04|2703.82
#2023-10-05|2711.02
#2023-10-06|2755.92
#2023-10-09|2773.11
#2023-10-10|2788.77
#2023-10-11|2791.54
#2023-10-12|2749.75
#2023-10-13|2689.28
#2023-10-16|2739.53
#2023-10-17|2760.71
#2023-10-18|2716.55
#2023-10-19|2693.56
#2023-10-20|2670.91
#2023-10-23|2664.33
#2023-10-24|2694.20
#2023-10-25|2584.73
#2023-10-26|2506.72
#2023-10-27|2482.38
#2023-10-30|2533.88
#2023-10-31|2549.58
#2023-11-01|2599.87
#2023-11-02|2864.61
#2023-11-03|2937.36
#2023-11-06|2916.50
#2023-11-07|2949.99
#2023-11-08|2971.05
#2023-11-09|2930.42
#2023-11-10|2970.97
#2023-11-13|3017.31
#2023-11-14|3089.75
#2023-11-15|3183.53
#2023-11-16|3177.99
#2023-11-17|3194.95
#2023-11-20|3232.04
#2023-11-21|3233.66
#2023-11-22|3244.89
#2023-11-23|3252.97
#2023-11-24|3263.84
#2023-11-27|3331.87
#2023-11-28|3334.30
#2023-11-29|3335.57
#2023-11-30|3317.19
#2023-12-01|3364.14
#2023-12-04|3336.61
#2023-12-05|3396.49
#2023-12-06|3310.01
#2023-12-07|3329.41
#2023-12-08|3357.55
#2023-12-11|3375.63
#2023-12-12|3356.01
#2023-12-13|3392.27
#2023-12-14|3503.38
#2023-12-15|3501.80
#2023-12-18|3488.90
#2023-12-19|3489.83
#2023-12-20|3435.98
#2023-12-21|3459.00
#2023-12-22|3488.32
#2023-12-25|3488.32
#2023-12-26|3504.96
#2023-12-27|3545.64
#2023-12-28|3565.58
#2023-12-29|3540.25
#2024-01-01|3540.25
#2024-01-02|3394.97
#2024-01-03|3349.47
#2024-01-04|3387.32
#2024-01-05|3423.23
#2024-01-08|3523.31
#2024-01-09|3577.02
#2024-01-10|3621.40
#2024-01-11|3623.16
#2024-01-12|3663.59
#2024-01-15|3657.37
#2024-01-16|3657.05
#2024-01-17|3607.19
#2024-01-18|3578.79
#2024-01-19|3659.77
#2024-01-22|3673.03
#2024-01-23|3689.61
#2024-01-24|3682.97
#2024-01-25|3679.00
#2024-01-26|3725.47
#2024-01-29|3789.38
#2024-01-30|3780.67
#2024-01-31|3732.94
#2024-02-01|3666.03
#2024-02-02|3810.67
#2024-02-05|3705.62
#2024-02-06|3695.12
#2024-02-07|3790.19
#2024-02-08|3855.08
#2024-02-09|3941.85
#2024-02-12|3880.02
#2024-02-13|3586.31
#2024-02-14|3707.76
#2024-02-15|3787.43
#2024-02-16|3731.81
#2024-02-19|3728.76
#2024-02-20|3658.39
#2024-02-21|3557.03
#2024-02-22|3581.14
#2024-02-23|3630.98
#2024-02-26|3659.51
#2024-02-27|3648.69
#2024-02-28|3616.75
#2024-02-29|3636.40
#2024-03-01|3682.61
#2024-03-04|3656.46
#2024-03-05|3554.23
#2024-03-06|3569.99
#2024-03-07|3667.21
#2024-03-08|3673.93
#2024-03-11|3636.42
#2024-03-12|3668.03
#2024-03-13|3721.97
#2024-03-14|3699.97
#2024-03-15|3662.67
#2024-03-18|3646.34
#2024-03-19|3654.91
#2024-03-20|3749.58
#2024-03-21|3733.96
#2024-03-22|3682.81
#2024-03-25|3663.95
#2024-03-26|3669.03
#2024-03-27|3661.57
#2024-03-28|3632.10
#2024-03-29|3632.10
#2024-04-01|3638.52
#2024-04-02|3608.82
#2024-04-03|3566.31
#2024-04-04|3534.26
#2024-04-05|3553.49
#2024-04-08|3536.43
#2024-04-09|3550.54
#2024-04-10|3458.77
#2024-04-11|3461.12
#2024-04-12|3389.10
#2024-04-15|3343.34
#2024-04-16|3364.12
#2024-04-17|3396.17
#2024-04-18|3404.34
#2024-04-19|3392.18
#2024-04-22|3426.96
#2024-04-23|3528.87
#2024-04-24|3477.29
#2024-04-25|3411.34
#2024-04-26|3430.20
#2024-04-29|3453.89
#2024-04-30|3372.27
#2024-05-01|3387.81
#2024-05-02|3413.29
#2024-05-03|3485.39
#2024-05-06|3591.01
#2024-05-07|3586.01
#2024-05-08|3300.12
#2024-05-09|3283.86
#2024-05-10|3187.78
#2024-05-13|3171.66
#2024-05-14|3147.20
#2024-05-15|3181.17
#2024-05-16|3179.42
#2024-05-17|3197.79
#2024-05-20|3197.79
#2024-05-21|3170.93
#2024-05-22|3209.21
#2024-05-23|3184.69
#2024-05-24|3203.11
#2024-05-27|3190.39
#2024-05-28|3218.47
#2024-05-29|3194.84
#2024-05-30|3165.78
#2024-05-31|3205.08
#2024-06-03|3212.66
#2024-06-04|3219.68
#2024-06-05|3256.09
#2024-06-06|3250.90
#2024-06-07|3260.36
#2024-06-10|3304.35
#2024-06-11|3300.63
#2024-06-12|3372.40
#2024-06-13|3318.55
#2024-06-14|3381.13
#2024-06-17|3352.28
#2024-06-18|3309.17
#2024-06-19|3308.96
#2024-06-20|3287.51
#2024-06-21|3332.68
#2024-06-24|3326.08
#2024-06-25|3358.38
#2024-06-26|3362.33
#2024-06-27|3411.84
#2024-06-28|3409.26
#2024-07-01|3397.34
#2024-07-02|3429.87
#2024-07-03|3485.55
#2024-07-04|3485.23
#2024-07-05|3471.56
#2024-07-08|3494.86
#2024-07-09|3463.28
#2024-07-10|3483.00
#2024-07-11|3479.44
#2024-07-12|3488.63
#2024-07-15|3486.69
#2024-07-16|3616.87
#2024-07-17|3487.80
#2024-07-18|3447.88
#2024-07-19|3448.65
#2024-07-22|3462.99
#2024-07-23|3474.81
#2024-07-24|3380.79
#2024-07-25|3394.16
#2024-07-26|3444.32
#2024-07-29|3399.27
#2024-07-30|3356.25
#2024-07-31|3462.43
#2024-08-01|3323.00
#2024-08-02|3160.29
#2024-08-05|3164.17
#2024-08-06|3135.63
#2024-08-07|3349.12
#2024-08-08|3473.88
#2024-08-09|3510.24
#2024-08-12|3452.45
#2024-08-13|3538.65
#2024-08-14|3614.16
#2024-08-15|3722.24
#2024-08-16|3700.08
#2024-08-19|3724.13
#2024-08-20|3717.57
#2024-08-21|3777.20
#2024-08-22|3716.45
#2024-08-23|3782.67
#2024-08-26|3768.52
#2024-08-27|3752.60
#2024-08-28|3689.76
#2024-08-29|3718.52
#2024-08-30|3770.96
#2024-09-02|3766.21
#2024-09-03|3648.75
#2024-09-04|3630.37
#2024-09-05|3596.49
#2024-09-06|3518.76
#2024-09-09|3559.51
#2024-09-10|3574.60
#2024-09-11|3651.30
#2024-09-12|3656.04
#2024-09-13|3694.37
#2024-09-16|3737.78
#2024-09-17|3744.63
#2024-09-18|3744.11
#2024-09-19|3873.99
#2024-09-20|3863.08
#2024-09-23|3919.91
#2024-09-24|3924.44
#2024-09-25|3903.07
#2024-09-26|3970.34
#2024-09-27|3897.30
#2024-09-30|3934.84
#2024-10-01|3869.97
#2024-10-02|3901.19
#2024-10-03|3859.43
#2024-10-04|3961.22
#2024-10-07|3912.60
#2024-10-08|3943.63
#2024-10-09|3998.60
#2024-10-10|3962.17
#2024-10-11|4002.83
#2024-10-14|3998.18
#2024-10-15|3967.39
#2024-10-16|3959.10
#2024-10-17|3969.70
#2024-10-18|3991.92
#2024-10-21|3960.74
#2024-10-22|3944.42
#2024-10-23|3872.61
#2024-10-24|3903.10
#2024-10-25|3869.72
#2024-10-28|3892.75
#2024-10-29|3929.67
#2024-10-30|3898.34
#2024-10-31|3787.16
#2024-11-01|3839.38
#2024-11-04|3832.74
#2024-11-05|3865.96
#2024-11-06|3966.06
#2024-11-07|4073.45
#2024-11-08|4095.99
#2024-11-11|4186.04
#2024-11-12|4614.76
#2024-11-13|4764.73
#2024-11-14|4572.51
#2024-11-15|4527.62
#2024-11-18|4485.20
#2024-11-19|4473.01
#2024-11-20|4476.70
#2024-11-21|4604.89
#2024-11-22|4589.80
#2024-11-25|4683.24
#2024-11-26|4722.46
#2024-11-27|4744.22
#2024-11-28|4754.91
#2024-11-29|4828.30
#2024-12-02|4760.06
#2024-12-03|4717.61
#2024-12-04|4790.02
#2024-12-05|4801.65
#2024-12-06|4889.96
#2024-12-09|4832.34
#2024-12-10|4745.58
#2024-12-11|4859.99
#2024-12-12|4800.17
#2024-12-13|4780.84
#2024-12-16|4801.46
#2024-12-17|4861.65
#2024-12-18|4587.54
#2024-12-19|4501.84
#2024-12-20|4562.32
#2024-12-23|4575.48
#2024-12-24|4638.35
#2024-12-25|4638.35
#2024-12-26|4628.37
#2024-12-27|4567.86
#2024-12-30|4507.12
#2024-12-31|4494.20
#2025-01-01|4494.20
#2025-01-02|4514.23
#2025-01-03|4572.47
#2025-01-06|4644.56
#2025-01-07|4441.25
#2025-01-08|4507.51
#2025-01-09|4509.86
#2025-01-10|4401.44
#2025-01-13|4347.95
#2025-01-14|4355.66
#2025-01-15|4453.49
#2025-01-16|4462.39
#2025-01-17|4470.86
#2025-01-20|4482.21
#2025-01-21|4549.95
#2025-01-22|4594.52
#2025-01-23|4605.58
#2025-01-24|4664.79
#2025-01-27|4562.41
#2025-01-28|4841.07
#2025-01-29|4824.37
#2025-01-30|4969.71
#2025-01-31|4900.31
#2025-02-03|4838.61
#2025-02-04|4986.94
#2025-02-05|5126.66
#2025-02-06|5026.35
#2025-02-07|4978.65
#2025-02-10|5061.19
#2025-02-11|5103.92
#2025-02-12|5040.50
#2025-02-13|5231.67
#2025-02-14|5251.43
#2025-02-17|5244.03
#2025-02-18|5268.85
#2025-02-19|5205.08
#2025-02-20|5082.79
#2025-02-21|4875.44
#2025-02-24|4859.00
#2025-02-25|4748.76
#2025-02-26|4806.84
#2025-02-27|4719.36
#2025-02-28|4757.29
#2025-03-03|4580.23
#2025-03-04|4428.82
#2025-03-05|4573.75
#2025-03-06|4470.15
#2025-03-07|4432.64
#2025-03-10|4200.19
#2025-03-11|4178.02
#2025-03-12|4284.21
#2025-03-13|4106.80
#2025-03-14|4241.74
#2025-03-17|4290.21
#2025-03-18|4192.17
#2025-03-19|4386.00
#2025-03-20|4378.87
#2025-03-21|4425.51
#2025-03-24|4594.60
#2025-03-25|4587.54
#2025-03-26|4436.19
#2025-03-27|4373.59
#2025-03-28|4213.93
#2025-03-31|4160.96
#2025-04-01|4236.07
#2025-04-02|4363.01
#2025-04-03|3813.47
#2025-04-04|3670.00
#2025-04-07|3711.71
#2025-04-08|3657.64
#2025-04-09|4125.58
#2025-04-10|3890.53
#2025-04-11|3961.40
#2025-04-14|3957.14
#2025-04-15|4026.49
#2025-04-16|4028.01
#2025-04-17|4019.76
#2025-04-18|4019.76
#2025-04-21|3951.98
#2025-04-22|4059.38
#2025-04-23|4230.08
#2025-04-24|4359.83
#2025-04-25|4404.67
#2025-04-28|4447.88
#2025-04-29|4469.64
#2025-04-30|4378.84
#2025-05-01|4426.25
#2025-05-02|4521.79
#2025-05-05|4478.16
#2025-05-06|4373.01
#2025-05-07|4445.55
#2025-05-08|4451.40
#2025-05-09|4365.20
#2025-05-12|4670.00
#2025-05-13|4705.95
#2025-05-14|4819.01
#2025-05-15|4796.56
#2025-05-16|4826.44
#2025-05-19|4844.11
#2025-05-20|4722.67
#2025-05-21|4603.03
#2025-05-22|4626.13
#2025-05-23|4582.11
#2025-05-26|4678.09
#2025-05-27|4738.32
#2025-05-28|4721.34
#2025-05-29|4727.68
#2025-05-30|4735.82
#2025-06-02|4735.96
#2025-06-03|4708.50
#2025-06-04|4691.59
#2025-06-05|4680.67
#2025-06-06|4823.33
#2025-06-09|4740.15
#2025-06-10|4797.15
#2025-06-11|4898.16
#2025-06-12|4812.77
#2025-06-13|4680.90
#2025-06-16|4768.63
#2025-06-17|4734.97
#2025-06-18|4735.15
#2025-06-19|4682.42
#2025-06-20|4701.78
#2025-06-23|4798.53
#2025-06-24|4955.18
#2025-06-25|4914.61
#2025-06-26|4922.33
#2025-06-27|4958.39
#2025-06-30|4999.10
#2025-07-01|4995.25
#2025-07-02|4974.45
#2025-07-03|5081.00
#2025-07-04|5047.65
#2025-07-07|5038.71
#2025-07-08|4932.01
#2025-07-09|4966.62
#2025-07-10|4980.41
#2025-07-11|4881.69
#2025-07-14|5020.08
#2025-07-15|4955.01
#2025-07-16|5070.96
#2025-07-17|5256.39
#2025-07-18|5245.91
#2025-07-21|5264.85
#2025-07-22|5141.89
#2025-07-23|5140.30
#2025-07-24|5139.76
#2025-07-25|5206.84
#2025-07-28|5245.30
#2025-07-29|5244.85
#2025-07-30|5204.25
#2025-07-31|5151.32
#2025-08-01|5029.29
#2025-08-04|5035.50
#2025-08-05|5252.90
#2025-08-06|5842.16
#2025-08-07|5726.60
#2025-08-08|5714.06
#2025-08-11|5703.08
#2025-08-12|5727.42
#2025-08-13|5693.52
#2025-08-14|5473.93
#2025-08-15|5435.68
#2025-08-18|5474.39
#2025-08-19|5355.36
#2025-08-20|5314.01
#2025-08-21|5317.42
#2025-08-22|5499.49
#2025-08-25|5454.53
#2025-08-26|5437.08
#2025-08-27|5422.38
#2025-08-28|5500.35
#2025-08-29|5505.10
#2025-09-01|5497.29
#2025-09-02|5457.42
#2025-09-03|5520.36
#2025-09-04|5645.60
#2025-09-05|5740.78
#2025-09-08|5715.59
#2025-09-09|5671.69
#2025-09-10|5604.72
#2025-09-11|5653.97
#2025-09-12|5598.06
#2025-09-15|5688.43
#2025-09-16|5715.68
#2025-09-17|5691.63
#2025-09-18|5801.28
#2025-09-19|5873.58
#2025-09-22|5902.55
#2025-09-23|5678.29
#2025-09-24|5651.35
#2025-09-25|5472.84
#2025-09-26|5332.14
#2025-09-29|5552.08
#2025-09-30|5541.54
#2025-10-01|5573.49
#2025-10-02|5620.45
#2025-10-03|5839.83
#2025-10-06|5881.48
#2025-10-07|5804.20
#2025-10-08|5961.48
#2025-10-09|5938.38
#2025-10-10|5625.37
#2025-10-13|5611.53
#2025-10-14|5706.56
#2025-10-15|5825.00
#2025-10-16|5802.31
#2025-10-17|5795.20
#2025-10-20|5929.28
#2025-10-21|5860.42
#2025-10-22|5860.80
#2025-10-23|5998.49
#2025-10-24|6149.93
#2025-10-27|6233.57
#2025-10-28|6332.58
#2025-10-29|6253.43
#2025-10-30|6161.05
#2025-10-31|6196.85
#2025-11-03|6173.00
#2025-11-04|5834.36
#2025-11-05|5927.67
#2025-11-06|5675.50
#2025-11-07|5557.88
#2025-11-10|5709.75
#2025-11-11|5686.73
#2025-11-12|5678.03
#2025-11-13|5377.77
#2025-11-14|5399.82
#2025-11-17|5237.74
#2025-11-18|5206.07
#2025-11-19|5347.36
#2025-11-20|5259.66
#2025-11-21|5332.23
#2025-11-24|5588.96
#2025-11-25|5657.88
#2025-11-26|5713.70
#2025-11-27|5734.09
#2025-11-28|5763.21
#2025-12-01|5475.96
#2025-12-02|5594.78
#2025-12-03|5665.35
#2025-12-04|5777.88
#2025-12-05|5744.52
#2025-12-08|5723.61
#2025-12-09|5753.29
#2025-12-10|5911.74
#2025-12-11|5859.69
#2025-12-12|5756.61
#2025-12-15|5684.98
#2025-12-16|5709.36
#2025-12-17|5669.99
#2025-12-18|5770.33
#2025-12-19|5879.27
#2025-12-22|5898.34
#2025-12-23|5885.84
#2025-12-24|5903.48
#2025-12-25|5903.48
#2025-12-26|5907.80
#2025-12-29|5870.95
#2025-12-30|5759.08
#2025-12-31|5687.45
#2026-01-01|5687.45
#2026-01-02|5580.71
#2026-01-05|5752.77
#2026-01-06|5844.86
#2026-01-07|5801.05
#2026-01-08|5814.37
#2026-01-09|5772.30
#2026-01-12|5866.70
#2026-01-13|5834.74
#2026-01-14|5545.67
#2026-01-15|5524.08
#2026-01-16|5450.68
#2026-01-19|5395.44
#2026-01-20|5134.87
#2026-01-21|5023.96
#2026-01-22|4964.70
#2026-01-23|5018.49