Table Data - Nasdaq Canada Technology TR Index
| Title | Nasdaq Canada Technology TR Index |
|---|---|
| Series ID | NASDAQNQCA10T |
| 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 2026-01-22 |
| Last Updated | 2026-01-22 10:41 PM CST |
| Notes | For more information about this series, see: NQCA10T Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 238.89 |
| 2001-04-02 | 228.15 |
| 2001-04-03 | 208.04 |
| 2001-04-04 | 209.42 |
| 2001-04-05 | 234.74 |
| 2001-04-06 | 228.01 |
| 2001-04-09 | 238.42 |
| 2001-04-10 | 259.92 |
| 2001-04-11 | 245.78 |
| 2001-04-12 | 277.43 |
| 2001-04-13 | . |
| 2001-04-16 | 268.47 |
| 2001-04-17 | 285.03 |
| 2001-04-18 | 321.29 |
| 2001-04-19 | 339.64 |
| 2001-04-20 | 334.11 |
| 2001-04-23 | 303.37 |
| 2001-04-24 | 305.09 |
| 2001-04-25 | 314.20 |
| 2001-04-26 | 312.13 |
| 2001-04-27 | 326.00 |
| 2001-04-30 | 339.34 |
| 2001-05-01 | 337.04 |
| 2001-05-02 | 353.23 |
| 2001-05-03 | 339.91 |
| 2001-05-04 | 346.68 |
| 2001-05-07 | 343.69 |
| 2001-05-08 | 347.32 |
| 2001-05-09 | 333.28 |
| 2001-05-10 | 329.29 |
| 2001-05-11 | 322.61 |
| 2001-05-14 | 312.34 |
| 2001-05-15 | 317.14 |
| 2001-05-16 | 332.92 |
| 2001-05-17 | 340.90 |
| 2001-05-18 | 349.74 |
| 2001-05-21 | 350.20 |
| 2001-05-22 | 375.53 |
| 2001-05-23 | 356.84 |
| 2001-05-24 | 354.25 |
| 2001-05-25 | 351.58 |
| 2001-05-28 | . |
| 2001-05-29 | 342.65 |
| 2001-05-30 | 319.05 |
| 2001-05-31 | 320.61 |
| 2001-06-01 | 343.77 |
| 2001-06-04 | 348.36 |
| 2001-06-05 | 357.12 |
| 2001-06-06 | 343.17 |
| 2001-06-07 | 347.76 |
| 2001-06-08 | 331.40 |
| 2001-06-11 | 325.72 |
| 2001-06-12 | 320.56 |
| 2001-06-13 | 317.21 |
| 2001-06-14 | 299.28 |
| 2001-06-15 | 297.14 |
| 2001-06-18 | 282.78 |
| 2001-06-19 | 286.96 |
| 2001-06-20 | 296.17 |
| 2001-06-21 | 303.17 |
| 2001-06-22 | 297.61 |
| 2001-06-25 | 298.53 |
| 2001-06-26 | 297.07 |
| 2001-06-27 | 308.58 |
| 2001-06-28 | 316.01 |
| 2001-06-29 | 327.27 |
| 2001-07-02 | 327.77 |
| 2001-07-03 | 326.80 |
| 2001-07-04 | . |
| 2001-07-05 | 317.39 |
| 2001-07-06 | 309.64 |
| 2001-07-09 | 313.90 |
| 2001-07-10 | 302.93 |
| 2001-07-11 | 300.36 |
| 2001-07-12 | 316.70 |
| 2001-07-13 | 311.40 |
| 2001-07-16 | 306.95 |
| 2001-07-17 | 307.53 |
| 2001-07-18 | 297.19 |
| 2001-07-19 | 298.84 |
| 2001-07-20 | 298.90 |
| 2001-07-23 | 278.69 |
| 2001-07-24 | 277.01 |
| 2001-07-25 | 279.35 |
| 2001-07-26 | 286.17 |
| 2001-07-27 | 286.53 |
| 2001-07-30 | 283.13 |
| 2001-07-31 | 282.95 |
| 2001-08-01 | 282.52 |
| 2001-08-02 | 285.42 |
| 2001-08-03 | 272.26 |
| 2001-08-06 | 273.74 |
| 2001-08-07 | 268.51 |
| 2001-08-08 | 258.48 |
| 2001-08-09 | 260.15 |
| 2001-08-10 | 253.69 |
| 2001-08-13 | 256.70 |
| 2001-08-14 | 254.78 |
| 2001-08-15 | 246.85 |
| 2001-08-16 | 248.62 |
| 2001-08-17 | 238.61 |
| 2001-08-20 | 232.64 |
| 2001-08-21 | 221.38 |
| 2001-08-22 | 226.91 |
| 2001-08-23 | 228.50 |
| 2001-08-24 | 237.18 |
| 2001-08-27 | 234.18 |
| 2001-08-28 | 229.04 |
| 2001-08-29 | 224.86 |
| 2001-08-30 | 222.32 |
| 2001-08-31 | 223.87 |
| 2001-09-03 | . |
| 2001-09-04 | 219.04 |
| 2001-09-05 | 218.23 |
| 2001-09-06 | 216.00 |
| 2001-09-07 | 215.63 |
| 2001-09-10 | 212.65 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 211.50 |
| 2001-09-18 | 206.59 |
| 2001-09-19 | 208.11 |
| 2001-09-20 | 204.22 |
| 2001-09-21 | 204.49 |
| 2001-09-24 | 215.25 |
| 2001-09-25 | 211.05 |
| 2001-09-26 | 204.38 |
| 2001-09-27 | 209.32 |
| 2001-09-28 | 215.49 |
| 2001-10-01 | 214.71 |
| 2001-10-02 | 213.85 |
| 2001-10-03 | 217.14 |
| 2001-10-04 | 221.83 |
| 2001-10-05 | 220.24 |
| 2001-10-08 | 220.55 |
| 2001-10-09 | 216.40 |
| 2001-10-10 | 223.38 |
| 2001-10-11 | 229.79 |
| 2001-10-12 | 224.21 |
| 2001-10-15 | 229.06 |
| 2001-10-16 | 242.65 |
| 2001-10-17 | 237.10 |
| 2001-10-18 | 236.83 |
| 2001-10-19 | 236.13 |
| 2001-10-22 | 234.69 |
| 2001-10-23 | 237.28 |
| 2001-10-24 | 238.09 |
| 2001-10-25 | 240.36 |
| 2001-10-26 | 242.48 |
| 2001-10-29 | 239.14 |
| 2001-10-30 | 233.28 |
| 2001-10-31 | 235.88 |
| 2001-11-01 | 241.36 |
| 2001-11-02 | 237.27 |
| 2001-11-05 | 240.89 |
| 2001-11-06 | 249.24 |
| 2001-11-07 | 255.84 |
| 2001-11-08 | 254.99 |
| 2001-11-09 | 254.69 |
| 2001-11-12 | 262.52 |
| 2001-11-13 | 261.55 |
| 2001-11-14 | 268.15 |
| 2001-11-15 | 267.82 |
| 2001-11-16 | 276.31 |
| 2001-11-19 | 281.11 |
| 2001-11-20 | 270.89 |
| 2001-11-21 | 267.05 |
| 2001-11-22 | . |
| 2001-11-23 | 271.03 |
| 2001-11-26 | 277.05 |
| 2001-11-27 | 274.33 |
| 2001-11-28 | 269.04 |
| 2001-11-29 | 274.91 |
| 2001-11-30 | 280.46 |
| 2001-12-03 | 276.81 |
| 2001-12-04 | 278.16 |
| 2001-12-05 | 287.56 |
| 2001-12-06 | 292.91 |
| 2001-12-07 | 291.17 |
| 2001-12-10 | 286.88 |
| 2001-12-11 | 288.62 |
| 2001-12-12 | 293.26 |
| 2001-12-13 | 282.85 |
| 2001-12-14 | 284.31 |
| 2001-12-17 | 286.51 |
| 2001-12-18 | 278.30 |
| 2001-12-19 | 270.68 |
| 2001-12-20 | 265.98 |
| 2001-12-21 | 278.77 |
| 2001-12-24 | 275.16 |
| 2001-12-25 | . |
| 2001-12-26 | 275.09 |
| 2001-12-27 | 281.13 |
| 2001-12-28 | 289.35 |
| 2001-12-31 | 295.22 |
| 2002-01-01 | . |
| 2002-01-02 | 294.96 |
| 2002-01-03 | 304.73 |
| 2002-01-04 | 307.37 |
| 2002-01-07 | 308.24 |
| 2002-01-08 | 302.46 |
| 2002-01-09 | 295.46 |
| 2002-01-10 | 290.08 |
| 2002-01-11 | 293.28 |
| 2002-01-14 | 280.16 |
| 2002-01-15 | 280.36 |
| 2002-01-16 | 276.05 |
| 2002-01-17 | 277.85 |
| 2002-01-18 | 280.95 |
| 2002-01-21 | . |
| 2002-01-22 | 272.23 |
| 2002-01-23 | 271.74 |
| 2002-01-24 | 282.19 |
| 2002-01-25 | 272.84 |
| 2002-01-28 | 270.06 |
| 2002-01-29 | 277.98 |
| 2002-01-30 | 276.36 |
| 2002-01-31 | 276.75 |
| 2002-02-01 | 277.02 |
| 2002-02-04 | 264.64 |
| 2002-02-05 | 260.88 |
| 2002-02-06 | 255.55 |
| 2002-02-07 | 254.84 |
| 2002-02-08 | 260.94 |
| 2002-02-11 | 270.98 |
| 2002-02-12 | 272.80 |
| 2002-02-13 | 272.14 |
| 2002-02-14 | 267.51 |
| 2002-02-15 | 266.97 |
| 2002-02-18 | . |
| 2002-02-19 | 266.83 |
| 2002-02-20 | 261.64 |
| 2002-02-21 | 259.49 |
| 2002-02-22 | 257.06 |
| 2002-02-25 | 263.80 |
| 2002-02-26 | 262.73 |
| 2002-02-27 | 261.64 |
| 2002-02-28 | 263.02 |
| 2002-03-01 | 265.99 |
| 2002-03-04 | 273.89 |
| 2002-03-05 | 273.77 |
| 2002-03-06 | 278.28 |
| 2002-03-07 | 287.10 |
| 2002-03-08 | 291.22 |
| 2002-03-11 | 296.73 |
| 2002-03-12 | 297.36 |
| 2002-03-13 | 293.47 |
| 2002-03-14 | 286.24 |
| 2002-03-15 | 281.92 |
| 2002-03-18 | 286.97 |
| 2002-03-19 | 289.08 |
| 2002-03-20 | 283.31 |
| 2002-03-21 | 281.68 |
| 2002-03-22 | 284.28 |
| 2002-03-25 | 275.41 |
| 2002-03-26 | 274.94 |
| 2002-03-27 | 273.46 |
| 2002-03-28 | 272.78 |
| 2002-03-29 | . |
| 2002-04-01 | 270.59 |
| 2002-04-02 | 261.86 |
| 2002-04-03 | 260.27 |
| 2002-04-04 | 261.46 |
| 2002-04-05 | 250.74 |
| 2002-04-08 | 238.89 |
| 2002-04-09 | 233.71 |
| 2002-04-10 | 215.50 |
| 2002-04-11 | 211.46 |
| 2002-04-12 | 214.72 |
| 2002-04-15 | 220.84 |
| 2002-04-16 | 228.80 |
| 2002-04-17 | 236.56 |
| 2002-04-18 | 229.03 |
| 2002-04-19 | 225.55 |
| 2002-04-22 | 217.72 |
| 2002-04-23 | 221.03 |
| 2002-04-24 | 222.57 |
| 2002-04-25 | 214.37 |
| 2002-04-26 | 212.97 |
| 2002-04-29 | 207.65 |
| 2002-04-30 | 211.25 |
| 2002-05-01 | 215.23 |
| 2002-05-02 | 213.70 |
| 2002-05-03 | 205.92 |
| 2002-05-06 | 203.28 |
| 2002-05-07 | 204.26 |
| 2002-05-08 | 214.50 |
| 2002-05-09 | 206.04 |
| 2002-05-10 | 200.73 |
| 2002-05-13 | 203.90 |
| 2002-05-14 | 208.27 |
| 2002-05-15 | 218.81 |
| 2002-05-16 | 219.81 |
| 2002-05-17 | 218.31 |
| 2002-05-20 | 218.55 |
| 2002-05-21 | 217.20 |
| 2002-05-22 | 219.60 |
| 2002-05-23 | 215.96 |
| 2002-05-24 | 216.60 |
| 2002-05-27 | . |
| 2002-05-28 | 209.01 |
| 2002-05-29 | 205.42 |
| 2002-05-30 | 203.84 |
| 2002-05-31 | 203.27 |
| 2002-06-03 | 201.12 |
| 2002-06-04 | 204.22 |
| 2002-06-05 | 199.24 |
| 2002-06-06 | 196.78 |
| 2002-06-07 | 193.77 |
| 2002-06-10 | 196.92 |
| 2002-06-11 | 198.21 |
| 2002-06-12 | 196.75 |
| 2002-06-13 | 189.94 |
| 2002-06-14 | 187.36 |
| 2002-06-17 | 190.68 |
| 2002-06-18 | 183.51 |
| 2002-06-19 | 180.88 |
| 2002-06-20 | 177.58 |
| 2002-06-21 | 169.51 |
| 2002-06-24 | 169.72 |
| 2002-06-25 | 171.63 |
| 2002-06-26 | 171.68 |
| 2002-06-27 | 176.19 |
| 2002-06-28 | 171.35 |
| 2002-07-01 | 171.63 |
| 2002-07-02 | 167.31 |
| 2002-07-03 | 183.42 |
| 2002-07-04 | . |
| 2002-07-05 | 186.11 |
| 2002-07-08 | 181.12 |
| 2002-07-09 | 178.72 |
| 2002-07-10 | 173.53 |
| 2002-07-11 | 179.27 |
| 2002-07-12 | 179.73 |
| 2002-07-15 | 178.14 |
| 2002-07-16 | 186.22 |
| 2002-07-17 | 181.52 |
| 2002-07-18 | 175.76 |
| 2002-07-19 | 172.89 |
| 2002-07-22 | 173.86 |
| 2002-07-23 | 168.03 |
| 2002-07-24 | 160.09 |
| 2002-07-25 | 147.78 |
| 2002-07-26 | 148.52 |
| 2002-07-29 | 163.48 |
| 2002-07-30 | 165.65 |
| 2002-07-31 | 157.10 |
| 2002-08-01 | 158.13 |
| 2002-08-02 | 152.80 |
| 2002-08-05 | 152.24 |
| 2002-08-06 | 150.63 |
| 2002-08-07 | 147.07 |
| 2002-08-08 | 152.61 |
| 2002-08-09 | 155.45 |
| 2002-08-12 | 154.64 |
| 2002-08-13 | 151.27 |
| 2002-08-14 | 155.19 |
| 2002-08-15 | 155.33 |
| 2002-08-16 | 162.49 |
| 2002-08-19 | 168.60 |
| 2002-08-20 | 169.99 |
| 2002-08-21 | 173.29 |
| 2002-08-22 | 177.03 |
| 2002-08-23 | 175.07 |
| 2002-08-26 | 174.37 |
| 2002-08-27 | 167.12 |
| 2002-08-28 | 160.91 |
| 2002-08-29 | 161.24 |
| 2002-08-30 | 160.24 |
| 2002-09-02 | . |
| 2002-09-03 | 164.35 |
| 2002-09-04 | 157.67 |
| 2002-09-05 | 156.23 |
| 2002-09-06 | 157.07 |
| 2002-09-09 | 158.24 |
| 2002-09-10 | 158.40 |
| 2002-09-11 | 158.74 |
| 2002-09-12 | 152.90 |
| 2002-09-13 | 152.47 |
| 2002-09-16 | 152.08 |
| 2002-09-17 | 152.95 |
| 2002-09-18 | 145.78 |
| 2002-09-19 | 141.31 |
| 2002-09-20 | 141.75 |
| 2002-09-23 | 137.01 |
| 2002-09-24 | 136.09 |
| 2002-09-25 | 147.44 |
| 2002-09-26 | 153.44 |
| 2002-09-27 | 154.88 |
| 2002-09-30 | 148.84 |
| 2002-10-01 | 149.02 |
| 2002-10-02 | 151.26 |
| 2002-10-03 | 147.59 |
| 2002-10-04 | 142.64 |
| 2002-10-07 | 136.47 |
| 2002-10-08 | 138.94 |
| 2002-10-09 | 143.88 |
| 2002-10-10 | 146.10 |
| 2002-10-11 | 151.66 |
| 2002-10-14 | 151.96 |
| 2002-10-15 | 160.03 |
| 2002-10-16 | 159.80 |
| 2002-10-17 | 166.91 |
| 2002-10-18 | 166.63 |
| 2002-10-21 | 171.68 |
| 2002-10-22 | 173.30 |
| 2002-10-23 | 179.43 |
| 2002-10-24 | 180.08 |
| 2002-10-25 | 178.85 |
| 2002-10-28 | 177.48 |
| 2002-10-29 | 173.90 |
| 2002-10-30 | 176.31 |
| 2002-10-31 | 178.03 |
| 2002-11-01 | 180.68 |
| 2002-11-04 | 186.53 |
| 2002-11-05 | 179.04 |
| 2002-11-06 | 183.27 |
| 2002-11-07 | 181.17 |
| 2002-11-08 | 195.26 |
| 2002-11-11 | 188.96 |
| 2002-11-12 | 186.73 |
| 2002-11-13 | 181.04 |
| 2002-11-14 | 186.64 |
| 2002-11-15 | 187.17 |
| 2002-11-18 | 185.63 |
| 2002-11-19 | 182.99 |
| 2002-11-20 | 185.75 |
| 2002-11-21 | 191.52 |
| 2002-11-22 | 187.25 |
| 2002-11-25 | 193.01 |
| 2002-11-26 | 195.03 |
| 2002-11-27 | 199.09 |
| 2002-11-28 | . |
| 2002-11-29 | 203.22 |
| 2002-12-02 | 205.08 |
| 2002-12-03 | 201.16 |
| 2002-12-04 | 200.15 |
| 2002-12-05 | 195.68 |
| 2002-12-06 | 181.48 |
| 2002-12-09 | 182.06 |
| 2002-12-10 | 190.93 |
| 2002-12-11 | 196.17 |
| 2002-12-12 | 198.32 |
| 2002-12-13 | 193.46 |
| 2002-12-16 | 189.95 |
| 2002-12-17 | 191.76 |
| 2002-12-18 | 185.41 |
| 2002-12-19 | 184.38 |
| 2002-12-20 | 180.32 |
| 2002-12-23 | 182.16 |
| 2002-12-24 | 183.06 |
| 2002-12-25 | . |
| 2002-12-26 | 182.63 |
| 2002-12-27 | 178.41 |
| 2002-12-30 | 175.93 |
| 2002-12-31 | 176.43 |
| 2003-01-01 | . |
| 2003-01-02 | 180.27 |
| 2003-01-03 | 181.27 |
| 2003-01-06 | 187.74 |
| 2003-01-07 | 186.52 |
| 2003-01-08 | 185.31 |
| 2003-01-09 | 189.46 |
| 2003-01-10 | 190.97 |
| 2003-01-13 | 191.02 |
| 2003-01-14 | 194.20 |
| 2003-01-15 | 198.27 |
| 2003-01-16 | 194.20 |
| 2003-01-17 | 188.76 |
| 2003-01-20 | . |
| 2003-01-21 | 188.29 |
| 2003-01-22 | 186.79 |
| 2003-01-23 | 190.06 |
| 2003-01-24 | 190.31 |
| 2003-01-27 | 187.84 |
| 2003-01-28 | 189.19 |
| 2003-01-29 | 188.12 |
| 2003-01-30 | 185.11 |
| 2003-01-31 | 189.86 |
| 2003-02-03 | 189.35 |
| 2003-02-04 | 188.04 |
| 2003-02-05 | 187.51 |
| 2003-02-06 | 187.33 |
| 2003-02-07 | 185.89 |
| 2003-02-10 | 184.20 |
| 2003-02-11 | 183.20 |
| 2003-02-12 | 182.57 |
| 2003-02-13 | 185.76 |
| 2003-02-14 | 187.47 |
| 2003-02-17 | . |
| 2003-02-18 | 189.20 |
| 2003-02-19 | 188.06 |
| 2003-02-20 | 189.15 |
| 2003-02-21 | 189.24 |
| 2003-02-24 | 189.18 |
| 2003-02-25 | 188.57 |
| 2003-02-26 | 186.70 |
| 2003-02-27 | 187.70 |
| 2003-02-28 | 189.31 |
| 2003-03-03 | 185.67 |
| 2003-03-04 | 188.02 |
| 2003-03-05 | 188.88 |
| 2003-03-06 | 186.47 |
| 2003-03-07 | 183.80 |
| 2003-03-10 | 183.39 |
| 2003-03-11 | 178.33 |
| 2003-03-12 | 175.16 |
| 2003-03-13 | 179.60 |
| 2003-03-14 | 186.33 |
| 2003-03-17 | 193.29 |
| 2003-03-18 | 196.75 |
| 2003-03-19 | 195.37 |
| 2003-03-20 | 196.23 |
| 2003-03-21 | 193.57 |
| 2003-03-24 | 188.71 |
| 2003-03-25 | 190.49 |
| 2003-03-26 | 190.89 |
| 2003-03-27 | 191.75 |
| 2003-03-28 | 193.49 |
| 2003-03-31 | 191.25 |
| 2003-04-01 | 191.77 |
| 2003-04-02 | 197.15 |
| 2003-04-03 | 199.18 |
| 2003-04-04 | 199.79 |
| 2003-04-07 | 197.08 |
| 2003-04-08 | 198.34 |
| 2003-04-09 | 195.68 |
| 2003-04-10 | 195.40 |
| 2003-04-11 | 196.27 |
| 2003-04-14 | 197.74 |
| 2003-04-15 | 197.80 |
| 2003-04-16 | 200.44 |
| 2003-04-17 | 199.31 |
| 2003-04-18 | . |
| 2003-04-21 | 201.27 |
| 2003-04-22 | 205.26 |
| 2003-04-23 | 206.25 |
| 2003-04-24 | 200.59 |
| 2003-04-25 | 196.08 |
| 2003-04-28 | 201.63 |
| 2003-04-29 | 204.07 |
| 2003-04-30 | 207.33 |
| 2003-05-01 | 211.36 |
| 2003-05-02 | 214.71 |
| 2003-05-05 | 214.64 |
| 2003-05-06 | 216.15 |
| 2003-05-07 | 216.45 |
| 2003-05-08 | 217.95 |
| 2003-05-09 | 220.51 |
| 2003-05-12 | 223.94 |
| 2003-05-13 | 221.32 |
| 2003-05-14 | 226.84 |
| 2003-05-15 | 229.02 |
| 2003-05-16 | 227.80 |
| 2003-05-19 | 229.01 |
| 2003-05-20 | 223.02 |
| 2003-05-21 | 223.44 |
| 2003-05-22 | 223.41 |
| 2003-05-23 | 227.33 |
| 2003-05-26 | . |
| 2003-05-27 | 227.36 |
| 2003-05-28 | 228.37 |
| 2003-05-29 | 230.42 |
| 2003-05-30 | 236.97 |
| 2003-06-02 | 245.00 |
| 2003-06-03 | 240.55 |
| 2003-06-04 | 257.17 |
| 2003-06-05 | 263.50 |
| 2003-06-06 | 259.64 |
| 2003-06-09 | 251.19 |
| 2003-06-10 | 251.78 |
| 2003-06-11 | 255.69 |
| 2003-06-12 | 255.51 |
| 2003-06-13 | 254.26 |
| 2003-06-16 | 258.20 |
| 2003-06-17 | 257.59 |
| 2003-06-18 | 265.22 |
| 2003-06-19 | 261.28 |
| 2003-06-20 | 261.11 |
| 2003-06-23 | 253.28 |
| 2003-06-24 | 251.78 |
| 2003-06-25 | 252.53 |
| 2003-06-26 | 255.35 |
| 2003-06-27 | 257.23 |
| 2003-06-30 | 250.58 |
| 2003-07-01 | 252.36 |
| 2003-07-02 | 257.92 |
| 2003-07-03 | 260.75 |
| 2003-07-04 | . |
| 2003-07-07 | 263.03 |
| 2003-07-08 | 266.40 |
| 2003-07-09 | 265.00 |
| 2003-07-10 | 259.25 |
| 2003-07-11 | 258.05 |
| 2003-07-14 | 261.70 |
| 2003-07-15 | 254.89 |
| 2003-07-16 | 250.86 |
| 2003-07-17 | 244.83 |
| 2003-07-18 | 240.30 |
| 2003-07-21 | 239.50 |
| 2003-07-22 | 239.86 |
| 2003-07-23 | 245.90 |
| 2003-07-24 | 250.75 |
| 2003-07-25 | 256.29 |
| 2003-07-28 | 251.78 |
| 2003-07-29 | 247.36 |
| 2003-07-30 | 243.96 |
| 2003-07-31 | 249.52 |
| 2003-08-01 | 264.67 |
| 2003-08-04 | 263.06 |
| 2003-08-05 | 256.90 |
| 2003-08-06 | 253.45 |
| 2003-08-07 | 255.36 |
| 2003-08-08 | 251.35 |
| 2003-08-11 | 252.90 |
| 2003-08-12 | 256.79 |
| 2003-08-13 | 262.70 |
| 2003-08-14 | 260.52 |
| 2003-08-15 | 265.03 |
| 2003-08-18 | 271.77 |
| 2003-08-19 | 273.28 |
| 2003-08-20 | 271.59 |
| 2003-08-21 | 277.29 |
| 2003-08-22 | 270.59 |
| 2003-08-25 | 269.22 |
| 2003-08-26 | 272.56 |
| 2003-08-27 | 271.65 |
| 2003-08-28 | 277.30 |
| 2003-08-29 | 279.49 |
| 2003-09-01 | . |
| 2003-09-02 | 275.83 |
| 2003-09-03 | 281.72 |
| 2003-09-04 | 284.58 |
| 2003-09-05 | 283.43 |
| 2003-09-08 | 284.37 |
| 2003-09-09 | 310.88 |
| 2003-09-10 | 299.72 |
| 2003-09-11 | 302.27 |
| 2003-09-12 | 297.21 |
| 2003-09-15 | 296.00 |
| 2003-09-16 | 299.37 |
| 2003-09-17 | 301.30 |
| 2003-09-18 | 306.96 |
| 2003-09-19 | 306.09 |
| 2003-09-22 | 309.62 |
| 2003-09-23 | 314.10 |
| 2003-09-24 | 308.44 |
| 2003-09-25 | 315.16 |
| 2003-09-26 | 319.92 |
| 2003-09-29 | 323.13 |
| 2003-09-30 | 321.57 |
| 2003-10-01 | 322.13 |
| 2003-10-02 | 328.43 |
| 2003-10-03 | 340.03 |
| 2003-10-06 | 347.66 |
| 2003-10-07 | 349.69 |
| 2003-10-08 | 350.08 |
| 2003-10-09 | 347.73 |
| 2003-10-10 | 347.86 |
| 2003-10-13 | 348.32 |
| 2003-10-14 | 354.70 |
| 2003-10-15 | 348.03 |
| 2003-10-16 | 354.97 |
| 2003-10-17 | 350.21 |
| 2003-10-20 | 350.50 |
| 2003-10-21 | 356.70 |
| 2003-10-22 | 351.03 |
| 2003-10-23 | 342.58 |
| 2003-10-24 | 341.01 |
| 2003-10-27 | 343.36 |
| 2003-10-28 | 344.14 |
| 2003-10-29 | 347.95 |
| 2003-10-30 | 347.04 |
| 2003-10-31 | 347.98 |
| 2003-11-03 | 350.59 |
| 2003-11-04 | 352.25 |
| 2003-11-05 | 352.41 |
| 2003-11-06 | 354.06 |
| 2003-11-07 | 350.19 |
| 2003-11-10 | 350.38 |
| 2003-11-11 | 349.87 |
| 2003-11-12 | 354.57 |
| 2003-11-13 | 350.68 |
| 2003-11-14 | 344.94 |
| 2003-11-17 | 342.66 |
| 2003-11-18 | 339.50 |
| 2003-11-19 | 344.91 |
| 2003-11-20 | 343.94 |
| 2003-11-21 | 342.49 |
| 2003-11-24 | 351.56 |
| 2003-11-25 | 350.04 |
| 2003-11-26 | 353.91 |
| 2003-11-27 | . |
| 2003-11-28 | 356.89 |
| 2003-12-01 | 364.08 |
| 2003-12-02 | 362.44 |
| 2003-12-03 | 357.79 |
| 2003-12-04 | 358.25 |
| 2003-12-05 | 353.33 |
| 2003-12-08 | 356.31 |
| 2003-12-09 | 346.15 |
| 2003-12-10 | 347.57 |
| 2003-12-11 | 350.78 |
| 2003-12-12 | 352.43 |
| 2003-12-15 | 349.85 |
| 2003-12-16 | 345.65 |
| 2003-12-17 | 349.69 |
| 2003-12-18 | 354.61 |
| 2003-12-19 | 353.08 |
| 2003-12-22 | 358.24 |
| 2003-12-23 | 448.16 |
| 2003-12-24 | 442.41 |
| 2003-12-25 | . |
| 2003-12-26 | 445.32 |
| 2003-12-29 | 441.18 |
| 2003-12-30 | 441.97 |
| 2003-12-31 | 447.06 |
| 2004-01-01 | . |
| 2004-01-02 | 453.80 |
| 2004-01-05 | 472.66 |
| 2004-01-06 | 475.48 |
| 2004-01-07 | 475.02 |
| 2004-01-08 | 471.13 |
| 2004-01-09 | 494.48 |
| 2004-01-12 | 498.90 |
| 2004-01-13 | 497.11 |
| 2004-01-14 | 502.90 |
| 2004-01-15 | 514.74 |
| 2004-01-16 | 524.34 |
| 2004-01-19 | . |
| 2004-01-20 | 557.72 |
| 2004-01-21 | 540.53 |
| 2004-01-22 | 533.42 |
| 2004-01-23 | 539.02 |
| 2004-01-26 | 562.60 |
| 2004-01-27 | 562.21 |
| 2004-01-28 | 539.13 |
| 2004-01-29 | 538.33 |
| 2004-01-30 | 543.64 |
| 2004-02-02 | 534.61 |
| 2004-02-03 | 540.92 |
| 2004-02-04 | 539.11 |
| 2004-02-05 | 551.01 |
| 2004-02-06 | 562.93 |
| 2004-02-09 | 567.05 |
| 2004-02-10 | 569.32 |
| 2004-02-11 | 574.34 |
| 2004-02-12 | 584.09 |
| 2004-02-13 | 584.29 |
| 2004-02-16 | . |
| 2004-02-17 | 583.88 |
| 2004-02-18 | 582.34 |
| 2004-02-19 | 571.17 |
| 2004-02-20 | 556.59 |
| 2004-02-23 | 545.49 |
| 2004-02-24 | 551.84 |
| 2004-02-25 | 569.00 |
| 2004-02-26 | 582.89 |
| 2004-02-27 | 591.63 |
| 2004-03-01 | 601.26 |
| 2004-03-02 | 590.88 |
| 2004-03-03 | 585.48 |
| 2004-03-04 | 597.14 |
| 2004-03-05 | 605.40 |
| 2004-03-08 | 587.07 |
| 2004-03-09 | 583.42 |
| 2004-03-10 | 571.85 |
| 2004-03-11 | 566.29 |
| 2004-03-12 | 578.27 |
| 2004-03-15 | 565.45 |
| 2004-03-16 | 569.21 |
| 2004-03-17 | 574.05 |
| 2004-03-18 | 575.32 |
| 2004-03-19 | 579.96 |
| 2004-03-22 | 555.53 |
| 2004-03-23 | 539.91 |
| 2004-03-24 | 535.39 |
| 2004-03-25 | 553.45 |
| 2004-03-26 | 557.08 |
| 2004-03-29 | 577.47 |
| 2004-03-30 | 588.79 |
| 2004-03-31 | 573.95 |
| 2004-04-01 | 585.22 |
| 2004-04-02 | 619.61 |
| 2004-04-05 | 635.34 |
| 2004-04-06 | 647.15 |
| 2004-04-07 | 633.19 |
| 2004-04-08 | 622.74 |
| 2004-04-09 | . |
| 2004-04-12 | 637.50 |
| 2004-04-13 | 616.98 |
| 2004-04-14 | 605.36 |
| 2004-04-15 | 603.53 |
| 2004-04-16 | 595.67 |
| 2004-04-19 | 607.93 |
| 2004-04-20 | 586.94 |
| 2004-04-21 | 598.31 |
| 2004-04-22 | 608.58 |
| 2004-04-23 | 599.87 |
| 2004-04-26 | 601.14 |
| 2004-04-27 | 578.27 |
| 2004-04-28 | 551.19 |
| 2004-04-29 | 548.33 |
| 2004-04-30 | 528.09 |
| 2004-05-03 | 536.11 |
| 2004-05-04 | 551.40 |
| 2004-05-05 | 554.72 |
| 2004-05-06 | 542.87 |
| 2004-05-07 | 540.11 |
| 2004-05-10 | 528.48 |
| 2004-05-11 | 541.29 |
| 2004-05-12 | 545.58 |
| 2004-05-13 | 546.31 |
| 2004-05-14 | 543.09 |
| 2004-05-17 | 547.20 |
| 2004-05-18 | 570.79 |
| 2004-05-19 | 591.84 |
| 2004-05-20 | 591.92 |
| 2004-05-21 | 612.47 |
| 2004-05-24 | 614.39 |
| 2004-05-25 | 637.98 |
| 2004-05-26 | 635.79 |
| 2004-05-27 | 645.10 |
| 2004-05-28 | 659.27 |
| 2004-05-31 | . |
| 2004-06-01 | 670.46 |
| 2004-06-02 | 656.07 |
| 2004-06-03 | 629.87 |
| 2004-06-04 | 646.79 |
| 2004-06-07 | 637.61 |
| 2004-06-08 | 639.72 |
| 2004-06-09 | 628.91 |
| 2004-06-10 | 639.06 |
| 2004-06-11 | . |
| 2004-06-14 | 620.15 |
| 2004-06-15 | 636.81 |
| 2004-06-16 | 641.20 |
| 2004-06-17 | 650.33 |
| 2004-06-18 | 662.99 |
| 2004-06-21 | 646.97 |
| 2004-06-22 | 650.52 |
| 2004-06-23 | 668.72 |
| 2004-06-24 | 681.00 |
| 2004-06-25 | 675.65 |
| 2004-06-28 | 684.03 |
| 2004-06-29 | 672.86 |
| 2004-06-30 | 743.02 |
| 2004-07-01 | 747.76 |
| 2004-07-02 | 760.01 |
| 2004-07-05 | . |
| 2004-07-06 | 733.13 |
| 2004-07-07 | 729.06 |
| 2004-07-08 | 727.45 |
| 2004-07-09 | 717.83 |
| 2004-07-12 | 710.66 |
| 2004-07-13 | 717.23 |
| 2004-07-14 | 713.22 |
| 2004-07-15 | 680.15 |
| 2004-07-16 | 698.92 |
| 2004-07-19 | 691.67 |
| 2004-07-20 | 678.12 |
| 2004-07-21 | 674.14 |
| 2004-07-22 | 675.47 |
| 2004-07-23 | 670.90 |
| 2004-07-26 | 642.60 |
| 2004-07-27 | 668.96 |
| 2004-07-28 | 680.28 |
| 2004-07-29 | 675.79 |
| 2004-07-30 | 679.80 |
| 2004-08-02 | 678.01 |
| 2004-08-03 | 667.04 |
| 2004-08-04 | 662.67 |
| 2004-08-05 | 629.06 |
| 2004-08-06 | 608.96 |
| 2004-08-09 | 621.92 |
| 2004-08-10 | 637.16 |
| 2004-08-11 | 612.40 |
| 2004-08-12 | 599.19 |
| 2004-08-13 | 601.07 |
| 2004-08-16 | 627.28 |
| 2004-08-17 | 634.85 |
| 2004-08-18 | 649.60 |
| 2004-08-19 | 648.71 |
| 2004-08-20 | 673.10 |
| 2004-08-23 | 681.18 |
| 2004-08-24 | 670.60 |
| 2004-08-25 | 682.85 |
| 2004-08-26 | 669.01 |
| 2004-08-27 | 677.26 |
| 2004-08-30 | 666.79 |
| 2004-08-31 | 654.64 |
| 2004-09-01 | 650.84 |
| 2004-09-02 | 673.56 |
| 2004-09-03 | 665.45 |
| 2004-09-06 | . |
| 2004-09-07 | 695.65 |
| 2004-09-08 | 690.70 |
| 2004-09-09 | 704.97 |
| 2004-09-10 | 718.17 |
| 2004-09-13 | 720.17 |
| 2004-09-14 | 720.50 |
| 2004-09-15 | 722.82 |
| 2004-09-16 | 749.14 |
| 2004-09-17 | 743.90 |
| 2004-09-20 | 754.04 |
| 2004-09-21 | 771.06 |
| 2004-09-22 | 750.77 |
| 2004-09-23 | 761.23 |
| 2004-09-24 | 761.12 |
| 2004-09-27 | 761.04 |
| 2004-09-28 | 777.47 |
| 2004-09-29 | 777.90 |
| 2004-09-30 | 775.53 |
| 2004-10-01 | 759.39 |
| 2004-10-04 | 781.52 |
| 2004-10-05 | 771.41 |
| 2004-10-06 | 775.56 |
| 2004-10-07 | 782.29 |
| 2004-10-08 | 767.90 |
| 2004-10-11 | 765.42 |
| 2004-10-12 | 772.03 |
| 2004-10-13 | 772.76 |
| 2004-10-14 | 793.92 |
| 2004-10-15 | 807.57 |
| 2004-10-18 | 836.84 |
| 2004-10-19 | 816.68 |
| 2004-10-20 | 848.88 |
| 2004-10-21 | 859.92 |
| 2004-10-22 | 832.30 |
| 2004-10-25 | 821.89 |
| 2004-10-26 | 838.46 |
| 2004-10-27 | 872.06 |
| 2004-10-28 | 860.84 |
| 2004-10-29 | 862.16 |
| 2004-11-01 | 902.54 |
| 2004-11-02 | 909.83 |
| 2004-11-03 | 839.49 |
| 2004-11-04 | 869.52 |
| 2004-11-05 | 784.91 |
| 2004-11-08 | 791.82 |
| 2004-11-09 | 806.65 |
| 2004-11-10 | 815.75 |
| 2004-11-11 | 836.28 |
| 2004-11-12 | 828.42 |
| 2004-11-15 | 824.13 |
| 2004-11-16 | 824.24 |
| 2004-11-17 | 863.09 |
| 2004-11-18 | 845.04 |
| 2004-11-19 | 840.80 |
| 2004-11-22 | 859.88 |
| 2004-11-23 | 862.63 |
| 2004-11-24 | 870.39 |
| 2004-11-25 | . |
| 2004-11-26 | 871.55 |
| 2004-11-29 | 862.63 |
| 2004-11-30 | 869.72 |
| 2004-12-01 | 877.39 |
| 2004-12-02 | 907.21 |
| 2004-12-03 | 893.17 |
| 2004-12-06 | 881.44 |
| 2004-12-07 | 874.46 |
| 2004-12-08 | 887.22 |
| 2004-12-09 | 874.77 |
| 2004-12-10 | 865.45 |
| 2004-12-13 | 882.64 |
| 2004-12-14 | 839.81 |
| 2004-12-15 | 822.33 |
| 2004-12-16 | 827.58 |
| 2004-12-17 | 841.65 |
| 2004-12-20 | 852.42 |
| 2004-12-21 | 854.45 |
| 2004-12-22 | 829.62 |
| 2004-12-23 | 829.47 |
| 2004-12-24 | . |
| 2004-12-27 | 845.61 |
| 2004-12-28 | 845.36 |
| 2004-12-29 | 829.56 |
| 2004-12-30 | 830.82 |
| 2004-12-31 | 829.73 |
| 2005-01-03 | 820.66 |
| 2005-01-04 | 776.74 |
| 2005-01-05 | 780.73 |
| 2005-01-06 | 759.90 |
| 2005-01-07 | 753.04 |
| 2005-01-10 | 747.24 |
| 2005-01-11 | 750.28 |
| 2005-01-12 | 796.30 |
| 2005-01-13 | 763.85 |
| 2005-01-14 | 769.20 |
| 2005-01-17 | . |
| 2005-01-18 | 779.76 |
| 2005-01-19 | 764.35 |
| 2005-01-20 | 742.96 |
| 2005-01-21 | 722.41 |
| 2005-01-24 | 694.44 |
| 2005-01-25 | 711.34 |
| 2005-01-26 | 740.94 |
| 2005-01-27 | 712.31 |
#2005-01-28| 715.46
#2005-01-31| 727.83
#2005-02-01| 756.89
#2005-02-02| 763.51
#2005-02-03| 748.55
#2005-02-04| 771.97
#2005-02-07| 754.45
#2005-02-08| 761.91
#2005-02-09| 766.15
#2005-02-10| 748.62
#2005-02-11| 760.20
#2005-02-14| 769.41
#2005-02-15| 774.23
#2005-02-16| 770.32
#2005-02-17| 762.65
#2005-02-18| 752.31
#2005-02-21| .
#2005-02-22| 724.83
#2005-02-23| 710.87
#2005-02-24| 707.29
#2005-02-25| 680.07
#2005-02-28| 686.54
#2005-03-01| 699.56
#2005-03-02| 704.14
#2005-03-03| 692.06
#2005-03-04| 696.41
#2005-03-07| 652.05
#2005-03-08| 671.97
#2005-03-09| 669.87
#2005-03-10| 653.36
#2005-03-11| 640.52
#2005-03-14| 684.17
#2005-03-15| 689.60
#2005-03-16| 782.71
#2005-03-17| 801.15
#2005-03-18| 810.99
#2005-03-21| 805.10
#2005-03-22| 776.77
#2005-03-23| 762.94
#2005-03-24| 745.55
#2005-03-25| .
#2005-03-28| 741.73
#2005-03-29| 734.46
#2005-03-30| 766.45
#2005-03-31| 761.76
#2005-04-01| 751.12
#2005-04-04| 749.07
#2005-04-05| 745.25
#2005-04-06| 730.92
#2005-04-07| 747.84
#2005-04-08| 761.56
#2005-04-11| 750.87
#2005-04-12| 741.78
#2005-04-13| 730.58
#2005-04-14| 706.87
#2005-04-15| 692.51
#2005-04-18| 681.75
#2005-04-19| 687.56
#2005-04-20| 679.20
#2005-04-21| 673.84
#2005-04-22| 658.73
#2005-04-25| 683.30
#2005-04-26| 658.62
#2005-04-27| 654.58
#2005-04-28| 642.29
#2005-04-29| 648.24
#2005-05-02| 655.44
#2005-05-03| 640.97
#2005-05-04| 648.93
#2005-05-05| 675.40
#2005-05-06| 671.69
#2005-05-09| 689.26
#2005-05-10| 694.44
#2005-05-11| 694.56
#2005-05-12| 682.61
#2005-05-13| 693.34
#2005-05-16| 688.03
#2005-05-17| 706.91
#2005-05-18| 731.80
#2005-05-19| 748.82
#2005-05-20| 746.70
#2005-05-23| 750.83
#2005-05-24| 781.27
#2005-05-25| 761.85
#2005-05-26| 767.87
#2005-05-27| 769.68
#2005-05-30| .
#2005-05-31| 798.22
#2005-06-01| 809.07
#2005-06-02| 802.54
#2005-06-03| 780.41
#2005-06-06| 772.68
#2005-06-07| 754.23
#2005-06-08| 759.98
#2005-06-09| 727.17
#2005-06-10| 714.26
#2005-06-13| 717.34
#2005-06-14| 711.09
#2005-06-15| 713.02
#2005-06-16| 724.28
#2005-06-17| 727.30
#2005-06-20| 733.50
#2005-06-21| 728.91
#2005-06-22| 765.12
#2005-06-23| 756.11
#2005-06-24| 750.61
#2005-06-27| 737.93
#2005-06-28| 746.51
#2005-06-29| 740.36
#2005-06-30| 723.68
#2005-07-01| 714.34
#2005-07-04| .
#2005-07-05| 722.49
#2005-07-06| 715.44
#2005-07-07| 716.10
#2005-07-08| 716.51
#2005-07-11| 709.84
#2005-07-12| 711.52
#2005-07-13| 698.61
#2005-07-14| 717.25
#2005-07-15| 715.60
#2005-07-18| 702.29
#2005-07-19| 706.69
#2005-07-20| 714.02
#2005-07-21| 699.11
#2005-07-22| 704.81
#2005-07-25| 675.14
#2005-07-26| 692.70
#2005-07-27| 693.87
#2005-07-28| 700.23
#2005-07-29| 696.41
#2005-08-01| 703.88
#2005-08-02| 714.42
#2005-08-03| 703.84
#2005-08-04| 695.75
#2005-08-05| 684.77
#2005-08-08| 686.92
#2005-08-09| 690.07
#2005-08-10| 687.82
#2005-08-11| 692.37
#2005-08-12| 694.82
#2005-08-15| 697.36
#2005-08-16| 693.49
#2005-08-17| 702.36
#2005-08-18| 698.42
#2005-08-19| 721.98
#2005-08-22| 757.98
#2005-08-23| 756.08
#2005-08-24| 747.74
#2005-08-25| 772.24
#2005-08-26| 764.73
#2005-08-29| 765.82
#2005-08-30| 759.77
#2005-08-31| 773.94
#2005-09-01| 789.48
#2005-09-02| 782.40
#2005-09-05| .
#2005-09-06| 779.29
#2005-09-07| 789.01
#2005-09-08| 781.41
#2005-09-09| 804.39
#2005-09-12| 785.95
#2005-09-13| 806.11
#2005-09-14| 796.70
#2005-09-15| 777.98
#2005-09-16| 785.47
#2005-09-19| 775.38
#2005-09-20| 756.27
#2005-09-21| 769.96
#2005-09-22| 771.46
#2005-09-23| 783.96
#2005-09-26| 774.67
#2005-09-27| 773.48
#2005-09-28| 774.68
#2005-09-29| 716.70
#2005-09-30| 713.31
#2005-10-03| 713.28
#2005-10-04| 694.67
#2005-10-05| 701.18
#2005-10-06| 696.25
#2005-10-07| 681.28
#2005-10-10| 681.28
#2005-10-11| 666.76
#2005-10-12| 672.46
#2005-10-13| 683.22
#2005-10-14| 670.70
#2005-10-17| 686.10
#2005-10-18| 678.04
#2005-10-19| 684.55
#2005-10-20| 680.81
#2005-10-21| 661.38
#2005-10-24| 637.66
#2005-10-25| 620.24
#2005-10-26| 633.30
#2005-10-27| 665.34
#2005-10-28| 658.30
#2005-10-31| 656.19
#2005-11-01| 646.08
#2005-11-02| 654.11
#2005-11-03| 655.70
#2005-11-04| 677.33
#2005-11-07| 688.06
#2005-11-08| 674.93
#2005-11-09| 655.18
#2005-11-10| 690.58
#2005-11-11| 699.41
#2005-11-14| 706.24
#2005-11-15| 702.58
#2005-11-16| 684.96
#2005-11-17| 702.35
#2005-11-18| 697.81
#2005-11-21| 709.75
#2005-11-22| 705.58
#2005-11-23| 702.81
#2005-11-24| .
#2005-11-25| 695.78
#2005-11-28| 697.51
#2005-11-29| 688.30
#2005-11-30| 654.60
#2005-12-01| 687.03
#2005-12-02| 681.90
#2005-12-05| 674.39
#2005-12-06| 672.40
#2005-12-07| 667.43
#2005-12-08| 660.23
#2005-12-09| 684.71
#2005-12-12| 692.48
#2005-12-13| 691.02
#2005-12-14| 691.53
#2005-12-15| 688.73
#2005-12-16| 670.75
#2005-12-19| 678.52
#2005-12-20| 666.76
#2005-12-21| 663.34
#2005-12-22| 714.04
#2005-12-23| 708.76
#2005-12-26| .
#2005-12-27| 704.98
#2005-12-28| 713.93
#2005-12-29| 715.01
#2005-12-30| 703.18
#2006-01-02| .
#2006-01-03| 716.06
#2006-01-04| 727.32
#2006-01-05| 738.44
#2006-01-06| 764.61
#2006-01-09| 775.54
#2006-01-10| 765.12
#2006-01-11| 759.28
#2006-01-12| 745.44
#2006-01-13| 736.71
#2006-01-16| .
#2006-01-17| 723.67
#2006-01-18| 724.81
#2006-01-19| 736.32
#2006-01-20| 716.42
#2006-01-23| 695.51
#2006-01-24| 698.63
#2006-01-25| 700.59
#2006-01-26| 705.81
#2006-01-27| 708.97
#2006-01-30| 718.77
#2006-01-31| 721.48
#2006-02-01| 771.45
#2006-02-02| 764.05
#2006-02-03| 755.64
#2006-02-06| 753.39
#2006-02-07| 739.42
#2006-02-08| 733.91
#2006-02-09| 745.86
#2006-02-10| 745.90
#2006-02-13| 733.71
#2006-02-14| 735.40
#2006-02-15| 738.38
#2006-02-16| 743.73
#2006-02-17| 758.73
#2006-02-20| .
#2006-02-21| 769.22
#2006-02-22| 763.11
#2006-02-23| 732.50
#2006-02-24| 764.92
#2006-02-27| 750.46
#2006-02-28| 741.06
#2006-03-01| 744.75
#2006-03-02| 755.74
#2006-03-03| 750.84
#2006-03-06| 839.18
#2006-03-07| 832.49
#2006-03-08| 810.40
#2006-03-09| 808.85
#2006-03-10| 807.31
#2006-03-13| 808.96
#2006-03-14| 832.36
#2006-03-15| 873.82
#2006-03-16| 854.39
#2006-03-17| 858.32
#2006-03-20| 852.76
#2006-03-21| 855.29
#2006-03-22| 831.84
#2006-03-23| 837.66
#2006-03-24| 835.46
#2006-03-27| 831.91
#2006-03-28| 822.76
#2006-03-29| 830.83
#2006-03-30| 837.89
#2006-03-31| 832.96
#2006-04-03| 840.66
#2006-04-04| 847.67
#2006-04-05| 847.36
#2006-04-06| 838.95
#2006-04-07| 803.33
#2006-04-10| 791.80
#2006-04-11| 779.17
#2006-04-12| 770.62
#2006-04-13| 778.31
#2006-04-14| .
#2006-04-17| 768.76
#2006-04-18| 785.73
#2006-04-19| 788.23
#2006-04-20| 781.60
#2006-04-21| 784.29
#2006-04-24| 782.31
#2006-04-25| 805.10
#2006-04-26| 794.73
#2006-04-27| 805.21
#2006-04-28| 792.25
#2006-05-01| 767.41
#2006-05-02| 781.99
#2006-05-03| 783.92
#2006-05-04| 784.80
#2006-05-05| 782.69
#2006-05-08| 783.52
#2006-05-09| 790.38
#2006-05-10| 769.01
#2006-05-11| 763.97
#2006-05-12| 769.30
#2006-05-15| 740.85
#2006-05-16| 741.45
#2006-05-17| 736.15
#2006-05-18| 720.38
#2006-05-19| 701.59
#2006-05-22| 705.66
#2006-05-23| 694.63
#2006-05-24| 678.96
#2006-05-25| 689.77
#2006-05-26| 687.05
#2006-05-29| .
#2006-05-30| 691.42
#2006-05-31| 688.10
#2006-06-01| 695.59
#2006-06-02| 711.13
#2006-06-05| 687.48
#2006-06-06| 678.74
#2006-06-07| 681.66
#2006-06-08| 676.46
#2006-06-09| 680.70
#2006-06-12| 665.51
#2006-06-13| 654.75
#2006-06-14| 656.09
#2006-06-15| 670.45
#2006-06-16| 666.55
#2006-06-19| 652.49
#2006-06-20| 654.93
#2006-06-21| 665.37
#2006-06-22| 673.84
#2006-06-23| 681.77
#2006-06-26| 690.98
#2006-06-27| 677.72
#2006-06-28| 676.37
#2006-06-29| 683.04
#2006-06-30| 716.20
#2006-07-03| 716.58
#2006-07-04| .
#2006-07-05| 712.90
#2006-07-06| 712.90
#2006-07-07| 718.27
#2006-07-10| 699.20
#2006-07-11| 696.45
#2006-07-12| 688.16
#2006-07-13| 671.25
#2006-07-14| 660.85
#2006-07-17| 655.26
#2006-07-18| 670.19
#2006-07-19| 668.73
#2006-07-20| 664.72
#2006-07-21| 646.51
#2006-07-24| 668.65
#2006-07-25| 674.97
#2006-07-26| 675.84
#2006-07-27| 672.92
#2006-07-28| 673.51
#2006-07-31| 672.14
#2006-08-01| 653.85
#2006-08-02| 667.53
#2006-08-03| 669.27
#2006-08-04| 680.97
#2006-08-07| 685.99
#2006-08-08| 695.86
#2006-08-09| 697.38
#2006-08-10| 741.54
#2006-08-11| 744.83
#2006-08-14| 737.87
#2006-08-15| 748.86
#2006-08-16| 775.01
#2006-08-17| 795.89
#2006-08-18| 793.75
#2006-08-21| 783.08
#2006-08-22| 792.84
#2006-08-23| 790.15
#2006-08-24| 795.65
#2006-08-25| 812.29
#2006-08-28| 816.30
#2006-08-29| 810.23
#2006-08-30| 809.32
#2006-08-31| 809.86
#2006-09-01| 808.03
#2006-09-04| .
#2006-09-05| 810.19
#2006-09-06| 793.94
#2006-09-07| 782.35
#2006-09-08| 793.81
#2006-09-11| 792.30
#2006-09-12| 813.62
#2006-09-13| 816.59
#2006-09-14| 826.53
#2006-09-15| 826.46
#2006-09-18| 826.95
#2006-09-19| 835.00
#2006-09-20| 859.02
#2006-09-21| 845.49
#2006-09-22| 844.42
#2006-09-25| 852.67
#2006-09-26| 848.71
#2006-09-27| 842.51
#2006-09-28| 843.53
#2006-09-29| 970.71
#2006-10-02| 953.68
#2006-10-03| 964.96
#2006-10-04|1009.49
#2006-10-05|1022.21
#2006-10-06|1013.46
#2006-10-09|1017.93
#2006-10-10|1044.19
#2006-10-11|1038.35
#2006-10-12|1036.02
#2006-10-13|1058.55
#2006-10-16|1032.38
#2006-10-17|1042.01
#2006-10-18|1026.56
#2006-10-19|1027.34
#2006-10-20|1031.50
#2006-10-23|1055.85
#2006-10-24|1080.16
#2006-10-25|1080.83
#2006-10-26|1087.49
#2006-10-27|1076.54
#2006-10-30|1093.59
#2006-10-31|1087.24
#2006-11-01|1078.17
#2006-11-02|1071.51
#2006-11-03|1074.63
#2006-11-06|1105.78
#2006-11-07|1126.03
#2006-11-08|1139.52
#2006-11-09|1137.21
#2006-11-10|1136.20
#2006-11-13|1168.66
#2006-11-14|1165.18
#2006-11-15|1162.10
#2006-11-16|1206.57
#2006-11-17|1204.35
#2006-11-20|1229.95
#2006-11-21|1236.27
#2006-11-22|1246.02
#2006-11-23| .
#2006-11-24|1263.97
#2006-11-27|1218.90
#2006-11-28|1207.44
#2006-11-29|1205.93
#2006-11-30|1241.63
#2006-12-01|1219.31
#2006-12-04|1218.12
#2006-12-05|1221.12
#2006-12-06|1219.37
#2006-12-07|1172.04
#2006-12-08|1164.48
#2006-12-11|1160.57
#2006-12-12|1139.37
#2006-12-13|1159.93
#2006-12-14|1213.73
#2006-12-15|1207.34
#2006-12-18|1224.78
#2006-12-19|1193.08
#2006-12-20|1220.98
#2006-12-21|1208.26
#2006-12-22|1180.52
#2006-12-25| .
#2006-12-26|1177.93
#2006-12-27|1175.52
#2006-12-28|1180.36
#2006-12-29|1169.76
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1167.11
#2007-01-04|1243.57
#2007-01-05|1250.11
#2007-01-08|1260.08
#2007-01-09|1177.67
#2007-01-10|1211.74
#2007-01-11|1201.66
#2007-01-12|1197.55
#2007-01-15| .
#2007-01-16|1163.93
#2007-01-17|1165.32
#2007-01-18|1117.45
#2007-01-19|1137.10
#2007-01-22|1122.81
#2007-01-23|1159.93
#2007-01-24|1162.53
#2007-01-25|1164.92
#2007-01-26|1146.96
#2007-01-29|1138.99
#2007-01-30|1139.66
#2007-01-31|1168.36
#2007-02-01|1178.38
#2007-02-02|1214.71
#2007-02-05|1245.53
#2007-02-06|1250.14
#2007-02-07|1242.40
#2007-02-08|1255.05
#2007-02-09|1228.65
#2007-02-12|1230.88
#2007-02-13|1232.88
#2007-02-14|1260.80
#2007-02-15|1250.26
#2007-02-16|1275.73
#2007-02-19| .
#2007-02-20|1304.00
#2007-02-21|1304.36
#2007-02-22|1289.61
#2007-02-23|1286.82
#2007-02-26|1335.56
#2007-02-27|1271.95
#2007-02-28|1278.50
#2007-03-01|1284.04
#2007-03-02|1246.83
#2007-03-05|1232.50
#2007-03-06|1245.29
#2007-03-07|1243.87
#2007-03-08|1254.67
#2007-03-09|1241.46
#2007-03-12|1260.42
#2007-03-13|1232.04
#2007-03-14|1244.36
#2007-03-15|1242.54
#2007-03-16|1239.99
#2007-03-19|1229.37
#2007-03-20|1217.14
#2007-03-21|1247.55
#2007-03-22|1260.80
#2007-03-23|1266.65
#2007-03-26|1279.97
#2007-03-27|1268.78
#2007-03-28|1257.77
#2007-03-29|1252.38
#2007-03-30|1259.45
#2007-04-02|1265.54
#2007-04-03|1295.74
#2007-04-04|1309.37
#2007-04-05|1328.93
#2007-04-06| .
#2007-04-09|1337.41
#2007-04-10|1347.58
#2007-04-11|1331.39
#2007-04-12|1252.15
#2007-04-13|1243.78
#2007-04-16|1250.44
#2007-04-17|1243.99
#2007-04-18|1264.00
#2007-04-19|1249.27
#2007-04-20|1249.01
#2007-04-23|1249.91
#2007-04-24|1242.44
#2007-04-25|1272.98
#2007-04-26|1266.22
#2007-04-27|1269.08
#2007-04-30|1243.36
#2007-05-01|1252.12
#2007-05-02|1264.91
#2007-05-03|1284.83
#2007-05-04|1301.23
#2007-05-07|1314.78
#2007-05-08|1364.09
#2007-05-09|1414.90
#2007-05-10|1398.56
#2007-05-11|1396.15
#2007-05-14|1369.24
#2007-05-15|1373.43
#2007-05-16|1396.66
#2007-05-17|1397.44
#2007-05-18|1396.73
#2007-05-21|1404.20
#2007-05-22|1457.98
#2007-05-23|1435.26
#2007-05-24|1457.44
#2007-05-25|1501.43
#2007-05-28| .
#2007-05-29|1499.83
#2007-05-30|1494.59
#2007-05-31|1510.36
#2007-06-01|1504.42
#2007-06-04|1529.92
#2007-06-05|1532.23
#2007-06-06|1506.74
#2007-06-07|1497.59
#2007-06-08|1510.06
#2007-06-11|1528.80
#2007-06-12|1522.09
#2007-06-13|1546.95
#2007-06-14|1553.31
#2007-06-15|1581.34
#2007-06-18|1582.83
#2007-06-19|1557.72
#2007-06-20|1538.94
#2007-06-21|1560.61
#2007-06-22|1555.68
#2007-06-25|1517.41
#2007-06-26|1504.08
#2007-06-27|1500.98
#2007-06-28|1517.20
#2007-06-29|1772.79
#2007-07-02|1790.12
#2007-07-03|1825.09
#2007-07-04| .
#2007-07-05|1884.28
#2007-07-06|1883.97
#2007-07-09|1875.34
#2007-07-10|1837.46
#2007-07-11|1851.03
#2007-07-12|1889.04
#2007-07-13|1978.07
#2007-07-16|1969.01
#2007-07-17|1996.48
#2007-07-18|2006.92
#2007-07-19|2027.85
#2007-07-20|2010.20
#2007-07-23|1990.90
#2007-07-24|1914.12
#2007-07-25|1939.01
#2007-07-26|1931.55
#2007-07-27|1867.91
#2007-07-30|1895.21
#2007-07-31|1850.84
#2007-08-01|1843.71
#2007-08-02|1914.60
#2007-08-03|1872.13
#2007-08-06|1874.08
#2007-08-07|1886.96
#2007-08-08|1912.21
#2007-08-09|1838.16
#2007-08-10|1779.39
#2007-08-13|1818.58
#2007-08-14|1773.11
#2007-08-15|1707.72
#2007-08-16|1684.95
#2007-08-17|1860.04
#2007-08-20|1970.89
#2007-08-21|2051.36
#2007-08-22|2053.17
#2007-08-23|2030.32
#2007-08-24|2054.88
#2007-08-27|2051.27
#2007-08-28|1965.34
#2007-08-29|2056.78
#2007-08-30|2079.65
#2007-08-31|2145.72
#2007-09-03| .
#2007-09-04|2147.52
#2007-09-05|2106.44
#2007-09-06|2114.27
#2007-09-07|2051.39
#2007-09-10|2077.63
#2007-09-11|2093.08
#2007-09-12|2154.22
#2007-09-13|2166.63
#2007-09-14|2194.54
#2007-09-17|2175.35
#2007-09-18|2251.32
#2007-09-19|2302.70
#2007-09-20|2277.70
#2007-09-21|2330.44
#2007-09-24|2356.34
#2007-09-25|2414.46
#2007-09-26|2446.48
#2007-09-27|2470.95
#2007-09-28|2443.59
#2007-10-01|2438.81
#2007-10-02|2389.24
#2007-10-03|2404.27
#2007-10-04|2488.88
#2007-10-05|2773.49
#2007-10-08|2760.82
#2007-10-09|2804.75
#2007-10-10|2827.45
#2007-10-11|2749.47
#2007-10-12|2765.22
#2007-10-15|2695.64
#2007-10-16|2677.80
#2007-10-17|2784.94
#2007-10-18|2834.63
#2007-10-19|2798.25
#2007-10-22|2762.49
#2007-10-23|2999.55
#2007-10-24|2982.49
#2007-10-25|2880.83
#2007-10-26|2911.77
#2007-10-29|2956.74
#2007-10-30|2939.11
#2007-10-31|3006.54
#2007-11-01|2974.54
#2007-11-02|3072.53
#2007-11-05|3095.40
#2007-11-06|3154.10
#2007-11-07|3229.08
#2007-11-08|3037.95
#2007-11-09|2759.33
#2007-11-12|2535.28
#2007-11-13|2731.39
#2007-11-14|2720.32
#2007-11-15|2553.99
#2007-11-16|2638.98
#2007-11-19|2643.56
#2007-11-20|2660.30
#2007-11-21|2678.82
#2007-11-22| .
#2007-11-23|2731.16
#2007-11-26|2712.05
#2007-11-27|2787.46
#2007-11-28|2903.96
#2007-11-29|2949.78
#2007-11-30|2766.16
#2007-12-03|2571.89
#2007-12-04|2493.78
#2007-12-05|2503.35
#2007-12-06|2547.72
#2007-12-07|2557.50
#2007-12-10|2532.23
#2007-12-11|2438.71
#2007-12-12|2483.00
#2007-12-13|2549.10
#2007-12-14|2579.66
#2007-12-17|2458.11
#2007-12-18|2447.37
#2007-12-19|2493.27
#2007-12-20|2596.35
#2007-12-21|2839.50
#2007-12-24|2824.07
#2007-12-25| .
#2007-12-26|2838.00
#2007-12-27|2824.98
#2007-12-28|2827.16
#2007-12-31|2752.88
#2008-01-01| .
#2008-01-02|2730.02
#2008-01-03|2710.17
#2008-01-04|2506.70
#2008-01-07|2421.68
#2008-01-08|2366.03
#2008-01-09|2391.41
#2008-01-10|2432.22
#2008-01-11|2282.14
#2008-01-14|2346.07
#2008-01-15|2224.25
#2008-01-16|2183.23
#2008-01-17|2147.28
#2008-01-18|2166.50
#2008-01-21| .
#2008-01-22|2199.00
#2008-01-23|2135.92
#2008-01-24|2279.70
#2008-01-25|2226.16
#2008-01-28|2240.16
#2008-01-29|2223.96
#2008-01-30|2277.07
#2008-01-31|2269.76
#2008-02-01|2271.73
#2008-02-04|2288.86
#2008-02-05|2175.23
#2008-02-06|2093.70
#2008-02-07|2108.85
#2008-02-08|2221.06
#2008-02-11|2311.28
#2008-02-12|2269.22
#2008-02-13|2373.26
#2008-02-14|2365.72
#2008-02-15|2353.78
#2008-02-18| .
#2008-02-19|2308.26
#2008-02-20|2373.31
#2008-02-21|2574.46
#2008-02-22|2592.29
#2008-02-25|2612.96
#2008-02-26|2583.29
#2008-02-27|2670.18
#2008-02-28|2630.98
#2008-02-29|2525.63
#2008-03-03|2422.26
#2008-03-04|2517.45
#2008-03-05|2446.45
#2008-03-06|2377.70
#2008-03-07|2359.43
#2008-03-10|2248.11
#2008-03-11|2394.92
#2008-03-12|2412.98
#2008-03-13|2514.46
#2008-03-14|2419.03
#2008-03-17|2343.99
#2008-03-18|2486.86
#2008-03-19|2425.08
#2008-03-20|2464.18
#2008-03-21| .
#2008-03-24|2634.77
#2008-03-25|2736.49
#2008-03-26|2771.35
#2008-03-27|2668.47
#2008-03-28|2710.98
#2008-03-31|2661.60
#2008-04-01|2755.10
#2008-04-02|2742.06
#2008-04-03|2882.24
#2008-04-04|2841.25
#2008-04-07|2803.18
#2008-04-08|2846.17
#2008-04-09|2789.53
#2008-04-10|2853.02
#2008-04-11|2750.39
#2008-04-14|2734.94
#2008-04-15|2742.20
#2008-04-16|2830.48
#2008-04-17|2804.02
#2008-04-18|2889.17
#2008-04-21|2971.11
#2008-04-22|2864.30
#2008-04-23|2840.33
#2008-04-24|2907.42
#2008-04-25|2851.87
#2008-04-28|2876.77
#2008-04-29|2963.88
#2008-04-30|2882.97
#2008-05-01|3007.91
#2008-05-02|3091.86
#2008-05-05|3111.60
#2008-05-06|3084.34
#2008-05-07|3061.63
#2008-05-08|3083.46
#2008-05-09|3095.61
#2008-05-12|3283.60
#2008-05-13|3269.31
#2008-05-14|3239.17
#2008-05-15|3276.88
#2008-05-16|3273.32
#2008-05-19|3290.63
#2008-05-20|3220.86
#2008-05-21|3111.35
#2008-05-22|3049.97
#2008-05-23|3068.73
#2008-05-26| .
#2008-05-27|3127.23
#2008-05-28|3183.71
#2008-05-29|3246.47
#2008-05-30|3218.44
#2008-06-02|3185.97
#2008-06-03|3117.30
#2008-06-04|3131.03
#2008-06-05|3141.62
#2008-06-06|3076.83
#2008-06-09|3104.23
#2008-06-10|3126.67
#2008-06-11|3081.93
#2008-06-12|3020.40
#2008-06-13|3095.99
#2008-06-16|3264.44
#2008-06-17|3283.15
#2008-06-18|3320.34
#2008-06-19|3398.99
#2008-06-20|3333.61
#2008-06-23|3292.50
#2008-06-24|3221.09
#2008-06-25|3275.27
#2008-06-26|2888.98
#2008-06-27|2819.16
#2008-06-30|2765.81
#2008-07-01|2742.83
#2008-07-02|2718.24
#2008-07-03|2748.78
#2008-07-04| .
#2008-07-07|2702.57
#2008-07-08|2827.46
#2008-07-09|2749.35
#2008-07-10|2735.80
#2008-07-11|2587.34
#2008-07-14|2544.99
#2008-07-15|2506.22
#2008-07-16|2603.61
#2008-07-17|2629.00
#2008-07-18|2662.20
#2008-07-21|2697.25
#2008-07-22|2667.31
#2008-07-23|2757.66
#2008-07-24|2702.07
#2008-07-25|2757.95
#2008-07-28|2654.26
#2008-07-29|2710.55
#2008-07-30|2791.31
#2008-07-31|2857.86
#2008-08-01|2804.27
#2008-08-04|2793.94
#2008-08-05|2836.18
#2008-08-06|2952.97
#2008-08-07|2968.42
#2008-08-08|3083.50
#2008-08-11|3048.25
#2008-08-12|2981.20
#2008-08-13|2937.54
#2008-08-14|3041.94
#2008-08-15|2979.22
#2008-08-18|2966.30
#2008-08-19|2923.52
#2008-08-20|3016.53
#2008-08-21|3072.38
#2008-08-22|3061.03
#2008-08-25|2970.15
#2008-08-26|2963.64
#2008-08-27|2978.04
#2008-08-28|2962.31
#2008-08-29|2863.32
#2008-09-01| .
#2008-09-02|2762.89
#2008-09-03|2702.88
#2008-09-04|2558.00
#2008-09-05|2522.25
#2008-09-08|2435.41
#2008-09-09|2365.05
#2008-09-10|2485.13
#2008-09-11|2573.82
#2008-09-12|2499.26
#2008-09-15|2325.62
#2008-09-16|2375.85
#2008-09-17|2201.38
#2008-09-18|2162.87
#2008-09-19|2463.51
#2008-09-22|2333.63
#2008-09-23|2324.72
#2008-09-24|2319.04
#2008-09-25|2335.77
#2008-09-26|1753.66
#2008-09-29|1601.47
#2008-09-30|1677.70
#2008-10-01|1676.57
#2008-10-02|1565.80
#2008-10-03|1535.68
#2008-10-06|1490.90
#2008-10-07|1388.75
#2008-10-08|1433.02
#2008-10-09|1461.11
#2008-10-10|1338.92
#2008-10-13|1373.84
#2008-10-14|1502.05
#2008-10-15|1394.38
#2008-10-16|1426.18
#2008-10-17|1462.81
#2008-10-20|1358.93
#2008-10-21|1275.81
#2008-10-22|1219.82
#2008-10-23|1170.29
#2008-10-24|1155.62
#2008-10-27|1065.52
#2008-10-28|1181.41
#2008-10-29|1201.20
#2008-10-30|1200.36
#2008-10-31|1266.10
#2008-11-03|1337.86
#2008-11-04|1398.62
#2008-11-05|1358.88
#2008-11-06|1235.79
#2008-11-07|1255.93
#2008-11-10|1203.20
#2008-11-11|1171.62
#2008-11-12|1122.34
#2008-11-13|1128.57
#2008-11-14|1054.57
#2008-11-17|1082.86
#2008-11-18|1199.64
#2008-11-19|1173.65
#2008-11-20|1066.39
#2008-11-21|1132.63
#2008-11-24|1146.40
#2008-11-25|1068.01
#2008-11-26|1141.77
#2008-11-27| .
#2008-11-28|1134.98
#2008-12-01|1046.58
#2008-12-02| 981.77
#2008-12-03|1011.68
#2008-12-04| 984.25
#2008-12-05|1007.40
#2008-12-08|1059.41
#2008-12-09|1024.10
#2008-12-10|1010.13
#2008-12-11|1001.20
#2008-12-12|1020.27
#2008-12-15| 977.01
#2008-12-16|1029.47
#2008-12-17|1066.56
#2008-12-18|1032.31
#2008-12-19|1127.10
#2008-12-22|1065.81
#2008-12-23|1079.71
#2008-12-24|1068.52
#2008-12-25| .
#2008-12-26|1063.57
#2008-12-29|1026.37
#2008-12-30|1028.90
#2008-12-31|1060.02
#2009-01-01| .
#2009-01-02|1105.27
#2009-01-05|1148.88
#2009-01-06|1220.89
#2009-01-07|1215.24
#2009-01-08|1200.36
#2009-01-09|1227.60
#2009-01-12|1206.49
#2009-01-13|1194.42
#2009-01-14|1171.27
#2009-01-15|1245.26
#2009-01-16|1292.11
#2009-01-19| .
#2009-01-20|1259.37
#2009-01-21|1318.32
#2009-01-22|1308.20
#2009-01-23|1310.75
#2009-01-26|1300.05
#2009-01-27|1358.61
#2009-01-28|1428.82
#2009-01-29|1397.39
#2009-01-30|1381.19
#2009-02-02|1416.25
#2009-02-03|1389.32
#2009-02-04|1417.99
#2009-02-05|1431.10
#2009-02-06|1456.03
#2009-02-09|1475.79
#2009-02-10|1458.31
#2009-02-11|1239.81
#2009-02-12|1291.18
#2009-02-13|1248.14
#2009-02-16| .
#2009-02-17|1165.86
#2009-02-18|1103.33
#2009-02-19|1105.66
#2009-02-20|1022.49
#2009-02-23| 995.12
#2009-02-24|1061.65
#2009-02-25|1079.70
#2009-02-26|1060.36
#2009-02-27|1054.58
#2009-03-02| 988.32
#2009-03-03|1000.37
#2009-03-04|1052.61
#2009-03-05|1003.50
#2009-03-06| 962.63
#2009-03-09| 939.52
#2009-03-10|1028.02
#2009-03-11|1061.68
#2009-03-12|1061.19
#2009-03-13|1055.46
#2009-03-16|1036.02
#2009-03-17|1089.35
#2009-03-18|1061.82
#2009-03-19|1116.49
#2009-03-20|1090.87
#2009-03-23|1166.86
#2009-03-24|1170.89
#2009-03-25|1135.80
#2009-03-26|1185.59
#2009-03-27|1180.55
#2009-03-30|1146.46
#2009-03-31|1143.45
#2009-04-01|1188.02
#2009-04-02|1266.76
#2009-04-03|1481.12
#2009-04-06|1566.80
#2009-04-07|1493.46
#2009-04-08|1549.30
#2009-04-09|1602.53
#2009-04-10| .
#2009-04-13|1584.92
#2009-04-14|1610.06
#2009-04-15|1589.81
#2009-04-16|1683.88
#2009-04-17|1695.04
#2009-04-20|1619.38
#2009-04-21|1644.67
#2009-04-22|1676.25
#2009-04-23|1683.56
#2009-04-24|1704.36
#2009-04-27|1722.68
#2009-04-28|1686.56
#2009-04-29|1649.98
#2009-04-30|1715.39
#2009-05-01|1773.09
#2009-05-04|1821.50
#2009-05-05|1846.55
#2009-05-06|1858.25
#2009-05-07|1798.08
#2009-05-08|1795.44
#2009-05-11|1804.99
#2009-05-12|1757.61
#2009-05-13|1717.26
#2009-05-14|1730.53
#2009-05-15|1784.21
#2009-05-18|1789.41
#2009-05-19|1834.50
#2009-05-20|1846.94
#2009-05-21|1770.79
#2009-05-22|1763.13
#2009-05-25| .
#2009-05-26|1874.14
#2009-05-27|1904.09
#2009-05-28|1959.96
#2009-05-29|1916.42
#2009-06-01|2015.93
#2009-06-02|2018.11
#2009-06-03|1979.04
#2009-06-04|1996.62
#2009-06-05|2022.97
#2009-06-08|1985.29
#2009-06-09|2001.40
#2009-06-10|2027.78
#2009-06-11|2088.39
#2009-06-12|2026.11
#2009-06-15|1963.43
#2009-06-16|1963.87
#2009-06-17|1874.53
#2009-06-18|1895.83
#2009-06-19|1833.42
#2009-06-22|1696.19
#2009-06-23|1724.69
#2009-06-24|1765.81
#2009-06-25|1712.27
#2009-06-26|1760.85
#2009-06-29|1731.45
#2009-06-30|1765.45
#2009-07-01|1785.90
#2009-07-02|1734.64
#2009-07-03| .
#2009-07-06|1704.86
#2009-07-07|1671.75
#2009-07-08|1642.93
#2009-07-09|1655.55
#2009-07-10|1670.57
#2009-07-13|1657.38
#2009-07-14|1659.91
#2009-07-15|1743.07
#2009-07-16|1793.71
#2009-07-17|1797.45
#2009-07-20|1857.66
#2009-07-21|1845.16
#2009-07-22|1822.40
#2009-07-23|1894.23
#2009-07-24|1895.38
#2009-07-27|1920.44
#2009-07-28|1890.59
#2009-07-29|1878.55
#2009-07-30|1895.53
#2009-07-31|1882.91
#2009-08-03|1910.30
#2009-08-04|1960.06
#2009-08-05|1978.51
#2009-08-06|1925.62
#2009-08-07|1921.29
#2009-08-10|1848.49
#2009-08-11|1815.78
#2009-08-12|1809.08
#2009-08-13|1817.70
#2009-08-14|1850.50
#2009-08-17|1776.21
#2009-08-18|1852.56
#2009-08-19|1831.41
#2009-08-20|1875.31
#2009-08-21|1935.14
#2009-08-24|1913.07
#2009-08-25|1899.32
#2009-08-26|1869.27
#2009-08-27|1828.03
#2009-08-28|1865.58
#2009-08-31|1834.71
#2009-09-01|1856.65
#2009-09-02|1840.77
#2009-09-03|1888.96
#2009-09-04|1926.74
#2009-09-07| .
#2009-09-08|1985.53
#2009-09-09|1956.21
#2009-09-10|1960.28
#2009-09-11|1984.68
#2009-09-14|2015.62
#2009-09-15|2047.40
#2009-09-16|2073.31
#2009-09-17|2071.86
#2009-09-18|2077.26
#2009-09-21|2089.59
#2009-09-22|2117.14
#2009-09-23|2152.79
#2009-09-24|2076.98
#2009-09-25|1776.36
#2009-09-28|1717.08
#2009-09-29|1746.51
#2009-09-30|1744.25
#2009-10-01|1747.10
#2009-10-02|1700.50
#2009-10-05|1699.54
#2009-10-06|1736.44
#2009-10-07|1761.60
#2009-10-08|1784.15
#2009-10-09|1803.04
#2009-10-12|1816.72
#2009-10-13|1800.22
#2009-10-14|1814.98
#2009-10-15|1804.60
#2009-10-16|1764.10
#2009-10-19|1768.90
#2009-10-20|1756.57
#2009-10-21|1738.24
#2009-10-22|1777.37
#2009-10-23|1735.47
#2009-10-26|1729.59
#2009-10-27|1682.68
#2009-10-28|1610.70
#2009-10-29|1626.06
#2009-10-30|1584.55
#2009-11-02|1514.96
#2009-11-03|1597.33
#2009-11-04|1557.94
#2009-11-05|1567.60
#2009-11-06|1589.46
#2009-11-09|1643.10
#2009-11-10|1683.32
#2009-11-11|1710.36
#2009-11-12|1684.14
#2009-11-13|1671.00
#2009-11-16|1650.79
#2009-11-17|1631.01
#2009-11-18|1617.90
#2009-11-19|1576.09
#2009-11-20|1589.14
#2009-11-23|1613.68
#2009-11-24|1603.31
#2009-11-25|1607.39
#2009-11-26| .
#2009-11-27|1570.05
#2009-11-30|1567.22
#2009-12-01|1619.40
#2009-12-02|1628.22
#2009-12-03|1587.51
#2009-12-04|1608.05
#2009-12-07|1630.78
#2009-12-08|1646.72
#2009-12-09|1709.19
#2009-12-10|1745.00
#2009-12-11|1704.42
#2009-12-14|1684.71
#2009-12-15|1712.37
#2009-12-16|1728.81
#2009-12-17|1680.87
#2009-12-18|1812.62
#2009-12-21|1835.29
#2009-12-22|1781.10
#2009-12-23|1791.22
#2009-12-24|1788.26
#2009-12-25| .
#2009-12-28|1797.09
#2009-12-29|1806.41
#2009-12-30|1798.75
#2009-12-31|1803.75
#2010-01-01| .
#2010-01-04|1780.35
#2010-01-05|1769.70
#2010-01-06|1768.31
#2010-01-07|1765.89
#2010-01-08|1767.44
#2010-01-11|1756.37
#2010-01-12|1727.04
#2010-01-13|1763.16
#2010-01-14|1790.34
#2010-01-15|1782.46
#2010-01-18| .
#2010-01-19|1770.97
#2010-01-20|1735.64
#2010-01-21|1728.68
#2010-01-22|1689.07
#2010-01-25|1671.79
#2010-01-26|1677.23
#2010-01-27|1723.50
#2010-01-28|1736.90
#2010-01-29|1697.02
#2010-02-01|1712.05
#2010-02-02|1758.83
#2010-02-03|1803.37
#2010-02-04|1772.96
#2010-02-05|1809.63
#2010-02-08|1795.16
#2010-02-09|1766.37
#2010-02-10|1792.01
#2010-02-11|1835.14
#2010-02-12|1885.04
#2010-02-15| .
#2010-02-16|1866.70
#2010-02-17|1862.65
#2010-02-18|1894.83
#2010-02-19|1884.63
#2010-02-22|1865.08
#2010-02-23|1842.80
#2010-02-24|1873.33
#2010-02-25|1854.20
#2010-02-26|1879.72
#2010-03-01|1878.23
#2010-03-02|1905.06
#2010-03-03|1902.43
#2010-03-04|1889.53
#2010-03-05|1889.14
#2010-03-08|1960.59
#2010-03-09|1961.14
#2010-03-10|2001.58
#2010-03-11|2003.90
#2010-03-12|2007.78
#2010-03-15|2003.76
#2010-03-16|1997.10
#2010-03-17|1990.85
#2010-03-18|1992.39
#2010-03-19|1954.50
#2010-03-22|1971.04
#2010-03-23|2007.85
#2010-03-24|1974.27
#2010-03-25|1982.29
#2010-03-26|1997.25
#2010-03-29|2018.94
#2010-03-30|1997.47
#2010-03-31|1985.87
#2010-04-01|1872.95
#2010-04-02| .
#2010-04-05|1861.58
#2010-04-06|1917.18
#2010-04-07|1906.85
#2010-04-08|1886.46
#2010-04-09|1902.42
#2010-04-12|1918.10
#2010-04-13|1942.59
#2010-04-14|1984.79
#2010-04-15|1986.66
#2010-04-16|1943.14
#2010-04-19|1922.92
#2010-04-20|1955.35
#2010-04-21|1946.10
#2010-04-22|1940.24
#2010-04-23|1916.40
#2010-04-26|1964.74
#2010-04-27|1941.65
#2010-04-28|1920.58
#2010-04-29|1943.00
#2010-04-30|1918.20
#2010-05-03|1906.40
#2010-05-04|1861.70
#2010-05-05|1844.89
#2010-05-06|1832.91
#2010-05-07|1749.34
#2010-05-10|1810.28
#2010-05-11|1836.77
#2010-05-12|1872.11
#2010-05-13|1833.17
#2010-05-14|1821.17
#2010-05-17|1808.50
#2010-05-18|1799.08
#2010-05-19|1764.86
#2010-05-20|1693.36
#2010-05-21|1696.61
#2010-05-24|1699.81
#2010-05-25|1630.01
#2010-05-26|1657.11
#2010-05-27|1708.68
#2010-05-28|1695.43
#2010-05-31| .
#2010-06-01|1670.68
#2010-06-02|1708.09
#2010-06-03|1715.64
#2010-06-04|1676.51
#2010-06-07|1600.36
#2010-06-08|1623.07
#2010-06-09|1629.91
#2010-06-10|1661.90
#2010-06-11|1663.85
#2010-06-14|1679.59
#2010-06-15|1739.42
#2010-06-16|1718.92
#2010-06-17|1714.75
#2010-06-18|1694.36
#2010-06-21|1666.45
#2010-06-22|1660.40
#2010-06-23|1655.20
#2010-06-24|1631.41
#2010-06-25|1506.35
#2010-06-28|1534.01
#2010-06-29|1453.02
#2010-06-30|1441.14
#2010-07-01|1439.58
#2010-07-02|1415.00
#2010-07-05| .
#2010-07-06|1422.28
#2010-07-07|1449.42
#2010-07-08|1454.41
#2010-07-09|1538.27
#2010-07-12|1543.12
#2010-07-13|1592.45
#2010-07-14|1574.02
#2010-07-15|1583.42
#2010-07-16|1516.93
#2010-07-19|1548.41
#2010-07-20|1550.39
#2010-07-21|1535.42
#2010-07-22|1559.63
#2010-07-23|1578.68
#2010-07-26|1576.04
#2010-07-27|1528.51
#2010-07-28|1562.12
#2010-07-29|1568.77
#2010-07-30|1608.19
#2010-08-02|1620.78
#2010-08-03|1574.22
#2010-08-04|1528.35
#2010-08-05|1514.84
#2010-08-06|1538.23
#2010-08-09|1580.26
#2010-08-10|1580.02
#2010-08-11|1584.28
#2010-08-12|1537.64
#2010-08-13|1534.03
#2010-08-16|1476.49
#2010-08-17|1462.67
#2010-08-18|1468.42
#2010-08-19|1479.34
#2010-08-20|1437.18
#2010-08-23|1420.97
#2010-08-24|1404.15
#2010-08-25|1410.86
#2010-08-26|1402.69
#2010-08-27|1377.93
#2010-08-30|1386.26
#2010-08-31|1322.93
#2010-09-01|1355.78
#2010-09-02|1364.88
#2010-09-03|1373.89
#2010-09-06| .
#2010-09-07|1368.13
#2010-09-08|1373.50
#2010-09-09|1387.06
#2010-09-10|1372.39
#2010-09-13|1373.16
#2010-09-14|1393.52
#2010-09-15|1397.93
#2010-09-16|1412.60
#2010-09-17|1405.41
#2010-09-20|1393.43
#2010-09-21|1430.67
#2010-09-22|1441.17
#2010-09-23|1427.21
#2010-09-24|1463.61
#2010-09-27|1458.82
#2010-09-28|1433.00
#2010-09-29|1471.95
#2010-09-30|1477.59
#2010-10-01|1502.73
#2010-10-04|1485.74
#2010-10-05|1507.82
#2010-10-06|1469.29
#2010-10-07|1473.70
#2010-10-08|1497.36
#2010-10-11|1501.95
#2010-10-12|1494.65
#2010-10-13|1528.27
#2010-10-14|1507.13
#2010-10-15|1492.71
#2010-10-18|1487.94
#2010-10-19|1451.17
#2010-10-20|1495.24
#2010-10-21|1499.18
#2010-10-22|1492.15
#2010-10-25|1553.89
#2010-10-26|1603.18
#2010-10-27|1611.42
#2010-10-28|1619.96
#2010-10-29|1651.45
#2010-11-01|1635.02
#2010-11-02|1633.58
#2010-11-03|1640.11
#2010-11-04|1656.83
#2010-11-05|1624.60
#2010-11-08|1642.97
#2010-11-09|1636.68
#2010-11-10|1689.76
#2010-11-11|1705.00
#2010-11-12|1693.94
#2010-11-15|1678.78
#2010-11-16|1635.23
#2010-11-17|1630.85
#2010-11-18|1660.80
#2010-11-19|1680.48
#2010-11-22|1702.31
#2010-11-23|1670.32
#2010-11-24|1708.98
#2010-11-25| .
#2010-11-26|1691.53
#2010-11-29|1681.68
#2010-11-30|1737.99
#2010-12-01|1748.54
#2010-12-02|1788.85
#2010-12-03|1791.13
#2010-12-06|1816.31
#2010-12-07|1792.24
#2010-12-08|1768.42
#2010-12-09|1762.94
#2010-12-10|1785.80
#2010-12-13|1769.77
#2010-12-14|1759.36
#2010-12-15|1735.83
#2010-12-16|1733.95
#2010-12-17|1746.05
#2010-12-20|1706.97
#2010-12-21|1713.91
#2010-12-22|1725.18
#2010-12-23|1727.61
#2010-12-24| .
#2010-12-27|1729.66
#2010-12-28|1745.66
#2010-12-29|1727.37
#2010-12-30|1728.41
#2010-12-31|1738.86
#2011-01-03|1744.57
#2011-01-04|1749.04
#2011-01-05|1808.83
#2011-01-06|1798.66
#2011-01-07|1812.79
#2011-01-10|1813.59
#2011-01-11|1831.05
#2011-01-12|1859.50
#2011-01-13|1859.68
#2011-01-14|1881.41
#2011-01-17| .
#2011-01-18|1898.77
#2011-01-19|1857.89
#2011-01-20|1822.82
#2011-01-21|1806.62
#2011-01-24|1846.60
#2011-01-25|1816.61
#2011-01-26|1844.82
#2011-01-27|1847.00
#2011-01-28|1809.24
#2011-01-31|1788.60
#2011-02-01|1824.15
#2011-02-02|1845.33
#2011-02-03|1890.43
#2011-02-04|1908.01
#2011-02-07|1909.86
#2011-02-08|1923.40
#2011-02-09|1913.19
#2011-02-10|1984.46
#2011-02-11|1976.48
#2011-02-14|1957.66
#2011-02-15|1947.29
#2011-02-16|2009.49
#2011-02-17|2041.17
#2011-02-18|2045.41
#2011-02-21| .
#2011-02-22|1986.67
#2011-02-23|1919.41
#2011-02-24|1950.85
#2011-02-25|1957.62
#2011-02-28|1956.14
#2011-03-01|1965.11
#2011-03-02|1952.53
#2011-03-03|2009.39
#2011-03-04|1974.44
#2011-03-07|1929.57
#2011-03-08|1929.30
#2011-03-09|1921.79
#2011-03-10|1876.03
#2011-03-11|1887.21
#2011-03-14|1866.50
#2011-03-15|1842.80
#2011-03-16|1817.24
#2011-03-17|1834.67
#2011-03-18|1844.99
#2011-03-21|1888.41
#2011-03-22|1894.79
#2011-03-23|1883.09
#2011-03-24|1935.38
#2011-03-25|1796.98
#2011-03-28|1773.98
#2011-03-29|1803.42
#2011-03-30|1816.22
#2011-03-31|1800.70
#2011-04-01|1803.84
#2011-04-04|1783.13
#2011-04-05|1770.06
#2011-04-06|1800.49
#2011-04-07|1776.59
#2011-04-08|1773.83
#2011-04-11|1769.70
#2011-04-12|1737.86
#2011-04-13|1772.96
#2011-04-14|1759.69
#2011-04-15|1754.12
#2011-04-18|1770.44
#2011-04-19|1756.94
#2011-04-20|1784.56
#2011-04-21|1777.69
#2011-04-22| .
#2011-04-25|1769.96
#2011-04-26|1797.61
#2011-04-27|1787.82
#2011-04-28|1823.02
#2011-04-29|1662.22
#2011-05-02|1662.06
#2011-05-03|1649.91
#2011-05-04|1627.15
#2011-05-05|1627.03
#2011-05-06|1617.72
#2011-05-09|1591.27
#2011-05-10|1608.79
#2011-05-11|1593.13
#2011-05-12|1564.78
#2011-05-13|1562.68
#2011-05-16|1549.62
#2011-05-17|1555.07
#2011-05-18|1598.70
#2011-05-19|1586.32
#2011-05-20|1576.09
#2011-05-23|1567.42
#2011-05-24|1555.43
#2011-05-25|1564.41
#2011-05-26|1576.92
#2011-05-27|1589.00
#2011-05-30| .
#2011-05-31|1584.00
#2011-06-01|1535.02
#2011-06-02|1528.36
#2011-06-03|1496.58
#2011-06-06|1483.91
#2011-06-07|1465.43
#2011-06-08|1430.81
#2011-06-09|1450.13
#2011-06-10|1422.25
#2011-06-13|1406.01
#2011-06-14|1413.86
#2011-06-15|1401.16
#2011-06-16|1369.94
#2011-06-17|1228.63
#2011-06-20|1199.16
#2011-06-21|1264.69
#2011-06-22|1263.46
#2011-06-23|1287.04
#2011-06-24|1262.15
#2011-06-27|1254.66
#2011-06-28|1263.86
#2011-06-29|1292.44
#2011-06-30|1315.09
#2011-07-01|1318.77
#2011-07-04| .
#2011-07-05|1326.76
#2011-07-06|1307.57
#2011-07-07|1340.55
#2011-07-08|1327.00
#2011-07-11|1294.31
#2011-07-12|1307.88
#2011-07-13|1313.91
#2011-07-14|1295.20
#2011-07-15|1290.18
#2011-07-18|1268.82
#2011-07-19|1284.51
#2011-07-20|1281.33
#2011-07-21|1317.94
#2011-07-22|1308.28
#2011-07-25|1282.93
#2011-07-26|1300.58
#2011-07-27|1246.60
#2011-07-28|1240.90
#2011-07-29|1231.21
#2011-08-01|1223.61
#2011-08-02|1181.89
#2011-08-03|1203.71
#2011-08-04|1136.86
#2011-08-05|1106.60
#2011-08-08|1031.16
#2011-08-09|1073.32
#2011-08-10|1066.83
#2011-08-11|1098.27
#2011-08-12|1113.41
#2011-08-15|1174.67
#2011-08-16|1164.48
#2011-08-17|1156.57
#2011-08-18|1113.30
#2011-08-19|1137.54
#2011-08-22|1135.74
#2011-08-23|1168.86
#2011-08-24|1190.54
#2011-08-25|1174.36
#2011-08-26|1193.08
#2011-08-29|1245.38
#2011-08-30|1284.20
#2011-08-31|1295.34
#2011-09-01|1269.33
#2011-09-02|1226.11
#2011-09-05| .
#2011-09-06|1226.82
#2011-09-07|1260.74
#2011-09-08|1249.99
#2011-09-09|1193.19
#2011-09-12|1204.02
#2011-09-13|1208.12
#2011-09-14|1219.49
#2011-09-15|1227.15
#2011-09-16|1113.33
#2011-09-19|1101.91
#2011-09-20|1083.85
#2011-09-21|1052.77
#2011-09-22|1016.55
#2011-09-23|1020.17
#2011-09-26|1024.46
#2011-09-27|1078.34
#2011-09-28|1061.32
#2011-09-29|1043.91
#2011-09-30|1015.55
#2011-10-03| 985.42
#2011-10-04| 971.32
#2011-10-05|1033.67
#2011-10-06|1075.92
#2011-10-07|1062.46
#2011-10-10|1067.28
#2011-10-11|1088.64
#2011-10-12|1092.00
#2011-10-13|1081.65
#2011-10-14|1099.67
#2011-10-17|1059.86
#2011-10-18|1074.53
#2011-10-19|1060.44
#2011-10-20|1043.29
#2011-10-21|1068.14
#2011-10-24|1063.12
#2011-10-25|1030.25
#2011-10-26|1001.91
#2011-10-27|1047.56
#2011-10-28|1059.02
#2011-10-31|1039.17
#2011-11-01| 998.27
#2011-11-02| 997.15
#2011-11-03|1005.84
#2011-11-04|1008.23
#2011-11-07|1004.48
#2011-11-08|1009.34
#2011-11-09| 977.16
#2011-11-10| 961.80
#2011-11-11| 990.01
#2011-11-14| 977.42
#2011-11-15| 995.72
#2011-11-16| 991.40
#2011-11-17| 983.96
#2011-11-18| 972.28
#2011-11-21| 947.16
#2011-11-22| 937.57
#2011-11-23| 914.73
#2011-11-24| .
#2011-11-25| 906.17
#2011-11-28| 929.63
#2011-11-29| 953.77
#2011-11-30| 985.49
#2011-12-01| 999.47
#2011-12-02| 957.73
#2011-12-05| 964.01
#2011-12-06| 954.54
#2011-12-07| 948.88
#2011-12-08| 938.91
#2011-12-09| 940.29
#2011-12-12| 936.19
#2011-12-13| 919.56
#2011-12-14| 892.37
#2011-12-15| 896.71
#2011-12-16| 870.04
#2011-12-19| 860.44
#2011-12-20| 869.43
#2011-12-21| 882.62
#2011-12-22| 890.20
#2011-12-23| 889.83
#2011-12-26| .
#2011-12-27| 888.70
#2011-12-28| 894.67
#2011-12-29| 898.07
#2011-12-30| 904.21
#2012-01-02| .
#2012-01-03| 941.07
#2012-01-04| 928.57
#2012-01-05| 924.19
#2012-01-06| 926.79
#2012-01-09| 922.87
#2012-01-10| 933.72
#2012-01-11| 941.04
#2012-01-12| 952.05
#2012-01-13| 938.87
#2012-01-16| .
#2012-01-17| 975.17
#2012-01-18| 981.37
#2012-01-19| 997.40
#2012-01-20| 978.07
#2012-01-23| 950.29
#2012-01-24| 939.97
#2012-01-25| 966.94
#2012-01-26| 979.78
#2012-01-27| 984.59
#2012-01-30| 992.92
#2012-01-31| 994.02
#2012-02-01|1013.51
#2012-02-02|1036.31
#2012-02-03|1029.14
#2012-02-06|1015.93
#2012-02-07|1016.63
#2012-02-08|1014.72
#2012-02-09|1007.72
#2012-02-10| 995.01
#2012-02-13| 992.33
#2012-02-14| 983.00
#2012-02-15| 988.07
#2012-02-16| 997.37
#2012-02-17| 989.59
#2012-02-20| .
#2012-02-21| 992.20
#2012-02-22| 991.41
#2012-02-23|1007.41
#2012-02-24|1016.46
#2012-02-27|1009.53
#2012-02-28|1014.67
#2012-02-29|1019.31
#2012-03-01|1000.16
#2012-03-02| 998.04
#2012-03-05| 981.24
#2012-03-06| 963.79
#2012-03-07| 970.95
#2012-03-08| 988.28
#2012-03-09|1002.00
#2012-03-12| 989.32
#2012-03-13|1004.08
#2012-03-14| 996.98
#2012-03-15|1000.12
#2012-03-16|1013.49
#2012-03-19|1017.92
#2012-03-20|1004.48
#2012-03-21|1006.92
#2012-03-22| 997.08
#2012-03-23| 997.86
#2012-03-26|1013.61
#2012-03-27|1011.63
#2012-03-28|1005.95
#2012-03-29|1007.51
#2012-03-30|1034.25
#2012-04-02|1029.08
#2012-04-03|1007.29
#2012-04-04| 990.54
#2012-04-05| 993.72
#2012-04-06| .
#2012-04-09| 991.96
#2012-04-10| 982.29
#2012-04-11| 995.59
#2012-04-12|1008.22
#2012-04-13| 994.49
#2012-04-16| 999.73
#2012-04-17|1024.01
#2012-04-18|1028.01
#2012-04-19|1033.57
#2012-04-20|1025.58
#2012-04-23| 999.59
#2012-04-24|1001.50
#2012-04-25|1027.27
#2012-04-26|1045.27
#2012-04-27|1047.42
#2012-04-30|1047.30
#2012-05-01|1031.86
#2012-05-02|1013.45
#2012-05-03| 985.63
#2012-05-04| 976.23
#2012-05-07| 961.55
#2012-05-08| 963.48
#2012-05-09| 955.21
#2012-05-10| 958.43
#2012-05-11| 962.80
#2012-05-14| 950.85
#2012-05-15| 930.63
#2012-05-16| 923.34
#2012-05-17| 932.51
#2012-05-18| 912.21
#2012-05-21| 908.85
#2012-05-22| 923.15
#2012-05-23| 914.46
#2012-05-24| 909.46
#2012-05-25| 920.19
#2012-05-28| .
#2012-05-29| 927.57
#2012-05-30| 897.78
#2012-05-31| 928.78
#2012-06-01| 909.30
#2012-06-04| 893.91
#2012-06-05| 908.28
#2012-06-06| 931.57
#2012-06-07| 945.42
#2012-06-08| 938.20
#2012-06-11| 924.20
#2012-06-12| 929.43
#2012-06-13| 937.51
#2012-06-14| 927.46
#2012-06-15| 945.45
#2012-06-18| 944.92
#2012-06-19| 964.01
#2012-06-20| 950.12
#2012-06-21| 927.02
#2012-06-22| 926.95
#2012-06-25| 896.68
#2012-06-26| 901.79
#2012-06-27| 913.88
#2012-06-28| 914.63
#2012-06-29| 900.87
#2012-07-02| 901.24
#2012-07-03| 904.87
#2012-07-04| .
#2012-07-05| 910.26
#2012-07-06| 899.24
#2012-07-09| 888.68
#2012-07-10| 871.32
#2012-07-11| 877.15
#2012-07-12| 861.20
#2012-07-13| 870.33
#2012-07-16| 862.99
#2012-07-17| 858.41
#2012-07-18| 867.75
#2012-07-19| 870.64
#2012-07-20| 860.48
#2012-07-23| 842.50
#2012-07-24| 837.35
#2012-07-25| 829.63
#2012-07-26| 844.73
#2012-07-27| 860.88
#2012-07-30| 859.62
#2012-07-31| 849.14
#2012-08-01| 863.23
#2012-08-02| 852.48
#2012-08-03| 867.28
#2012-08-06| 867.44
#2012-08-07| 881.73
#2012-08-08| 888.55
#2012-08-09| 894.52
#2012-08-10| 910.30
#2012-08-13| 897.36
#2012-08-14| 887.33
#2012-08-15| 889.23
#2012-08-16| 893.37
#2012-08-17| 898.23
#2012-08-20| 888.51
#2012-08-21| 895.44
#2012-08-22| 893.35
#2012-08-23| 904.15
#2012-08-24| 900.15
#2012-08-27| 895.85
#2012-08-28| 897.25
#2012-08-29| 892.82
#2012-08-30| 880.46
#2012-08-31| 885.38
#2012-09-03| .
#2012-09-04| 891.75
#2012-09-05| 888.16
#2012-09-06| 913.56
#2012-09-07| 926.51
#2012-09-10| 926.69
#2012-09-11| 939.15
#2012-09-12| 940.32
#2012-09-13| 945.19
#2012-09-14| 950.96
#2012-09-17| 948.68
#2012-09-18| 950.39
#2012-09-19| 947.13
#2012-09-20| 940.69
#2012-09-21| 929.48
#2012-09-24| 933.84
#2012-09-25| 944.19
#2012-09-26| 935.49
#2012-09-27| 941.78
#2012-09-28| 952.86
#2012-10-01| 961.76
#2012-10-02| 968.93
#2012-10-03| 973.67
#2012-10-04| 980.37
#2012-10-05| 984.31
#2012-10-08| 983.80
#2012-10-09| 959.59
#2012-10-10| 959.76
#2012-10-11| 967.45
#2012-10-12| 966.32
#2012-10-15| 965.36
#2012-10-16| 978.52
#2012-10-17| 972.58
#2012-10-18| 969.85
#2012-10-19| 943.18
#2012-10-22| 939.29
#2012-10-23| 935.84
#2012-10-24| 930.02
#2012-10-25| 946.98
#2012-10-26| 927.62
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 938.48
#2012-11-01| 980.03
#2012-11-02| 971.18
#2012-11-05| 974.23
#2012-11-06| 955.32
#2012-11-07| 939.37
#2012-11-08| 938.37
#2012-11-09| 939.16
#2012-11-12| 948.03
#2012-11-13| 938.74
#2012-11-14| 916.75
#2012-11-15| 926.46
#2012-11-16| 940.66
#2012-11-19| 968.46
#2012-11-20| 967.19
#2012-11-21| 975.07
#2012-11-22| .
#2012-11-23|1007.62
#2012-11-26| 993.60
#2012-11-27| 980.48
#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|1002.07
#2012-12-06|1010.57
#2012-12-07|1011.64
#2012-12-10|1014.30
#2012-12-11|1025.94
#2012-12-12|1041.87
#2012-12-13|1048.24
#2012-12-14|1057.29
#2012-12-17|1058.34
#2012-12-18|1066.23
#2012-12-19|1063.55
#2012-12-20|1060.54
#2012-12-21|1002.30
#2012-12-24| 997.20
#2012-12-25| 997.20
#2012-12-26| 995.15
#2012-12-27|1000.79
#2012-12-28| 996.30
#2012-12-31| 999.93
#2013-01-01| 999.93
#2013-01-02|1018.99
#2013-01-03|1017.56
#2013-01-04|1033.22
#2013-01-07|1040.35
#2013-01-08|1049.89
#2013-01-09|1046.68
#2013-01-10|1058.20
#2013-01-11|1086.36
#2013-01-14|1115.06
#2013-01-15|1108.35
#2013-01-16|1104.84
#2013-01-17|1122.62
#2013-01-18|1127.54
#2013-01-21|1150.56
#2013-01-22|1155.57
#2013-01-23|1146.06
#2013-01-24|1164.69
#2013-01-25|1162.08
#2013-01-28|1127.97
#2013-01-29|1121.50
#2013-01-30|1110.87
#2013-01-31|1096.36
#2013-02-01|1107.54
#2013-02-04|1135.46
#2013-02-05|1160.04
#2013-02-06|1155.52
#2013-02-07|1176.35
#2013-02-08|1162.10
#2013-02-11|1146.70
#2013-02-12|1150.82
#2013-02-13|1128.73
#2013-02-14|1140.65
#2013-02-15|1132.55
#2013-02-18|1128.07
#2013-02-19|1137.29
#2013-02-20|1130.80
#2013-02-21|1116.50
#2013-02-22|1105.45
#2013-02-25|1106.00
#2013-02-26|1091.83
#2013-02-27|1108.69
#2013-02-28|1111.11
#2013-03-01|1108.91
#2013-03-04|1104.76
#2013-03-05|1109.68
#2013-03-06|1124.70
#2013-03-07|1124.86
#2013-03-08|1115.82
#2013-03-11|1146.07
#2013-03-12|1131.64
#2013-03-13|1144.93
#2013-03-14|1134.02
#2013-03-15|1126.46
#2013-03-18|1122.81
#2013-03-19|1112.99
#2013-03-20|1145.28
#2013-03-21|1145.51
#2013-03-22|1124.74
#2013-03-25|1111.23
#2013-03-26|1123.12
#2013-03-27|1128.40
#2013-03-28|1143.40
#2013-03-29|1143.40
#2013-04-01|1140.61
#2013-04-02|1146.98
#2013-04-03|1137.35
#2013-04-04|1135.95
#2013-04-05|1126.65
#2013-04-08|1125.42
#2013-04-09|1134.84
#2013-04-10|1151.14
#2013-04-11|1141.55
#2013-04-12|1122.49
#2013-04-15|1114.24
#2013-04-16|1122.65
#2013-04-17|1114.71
#2013-04-18|1107.38
#2013-04-19|1120.26
#2013-04-22|1113.66
#2013-04-23|1131.84
#2013-04-24|1150.40
#2013-04-25|1185.74
#2013-04-26|1182.08
#2013-04-29|1190.81
#2013-04-30|1264.43
#2013-05-01|1247.74
#2013-05-02|1217.65
#2013-05-03|1213.68
#2013-05-06|1214.67
#2013-05-07|1203.68
#2013-05-08|1206.21
#2013-05-09|1217.48
#2013-05-10|1220.02
#2013-05-13|1226.07
#2013-05-14|1223.46
#2013-05-15|1222.56
#2013-05-16|1212.56
#2013-05-17|1205.92
#2013-05-20|1205.22
#2013-05-21|1197.05
#2013-05-22|1174.79
#2013-05-23|1163.44
#2013-05-24|1166.27
#2013-05-27|1180.25
#2013-05-28|1166.06
#2013-05-29|1157.13
#2013-05-30|1175.80
#2013-05-31|1175.25
#2013-06-03|1158.41
#2013-06-04|1161.63
#2013-06-05|1151.56
#2013-06-06|1155.92
#2013-06-07|1189.89
#2013-06-10|1179.65
#2013-06-11|1196.65
#2013-06-12|1194.43
#2013-06-13|1227.16
#2013-06-14|1207.12
#2013-06-17|1212.48
#2013-06-18|1218.83
#2013-06-19|1212.67
#2013-06-20|1170.66
#2013-06-21|1156.52
#2013-06-24|1142.20
#2013-06-25|1167.86
#2013-06-26|1184.83
#2013-06-27|1179.49
#2013-06-28|1096.88
#2013-07-01|1101.79
#2013-07-02|1086.11
#2013-07-03|1085.61
#2013-07-04|1089.92
#2013-07-05|1075.07
#2013-07-08|1084.71
#2013-07-09|1079.87
#2013-07-10|1075.51
#2013-07-11|1095.20
#2013-07-12|1096.88
#2013-07-15|1098.44
#2013-07-16|1085.80
#2013-07-17|1087.67
#2013-07-18|1102.31
#2013-07-19|1097.25
#2013-07-22|1099.64
#2013-07-23|1099.83
#2013-07-24|1116.06
#2013-07-25|1118.70
#2013-07-26|1114.77
#2013-07-29|1118.70
#2013-07-30|1112.51
#2013-07-31|1155.20
#2013-08-01|1179.86
#2013-08-02|1181.63
#2013-08-05|1178.05
#2013-08-06|1190.41
#2013-08-07|1183.14
#2013-08-08|1188.83
#2013-08-09|1198.87
#2013-08-12|1220.19
#2013-08-13|1228.53
#2013-08-14|1226.36
#2013-08-15|1206.45
#2013-08-16|1198.75
#2013-08-19|1191.73
#2013-08-20|1193.13
#2013-08-21|1184.82
#2013-08-22|1189.31
#2013-08-23|1193.12
#2013-08-26|1189.59
#2013-08-27|1164.61
#2013-08-28|1175.91
#2013-08-29|1182.25
#2013-08-30|1172.54
#2013-09-02|1173.21
#2013-09-03|1163.40
#2013-09-04|1179.73
#2013-09-05|1195.69
#2013-09-06|1196.72
#2013-09-09|1206.04
#2013-09-10|1200.51
#2013-09-11|1197.30
#2013-09-12|1194.68
#2013-09-13|1186.94
#2013-09-16|1220.15
#2013-09-17|1232.86
#2013-09-18|1190.45
#2013-09-19|1215.04
#2013-09-20|1171.41
#2013-09-23|1156.38
#2013-09-24|1157.15
#2013-09-25|1152.50
#2013-09-26|1143.25
#2013-09-27|1145.62
#2013-09-30|1135.20
#2013-10-01|1145.26
#2013-10-02|1143.21
#2013-10-03|1130.94
#2013-10-04|1139.12
#2013-10-07|1148.14
#2013-10-08|1143.53
#2013-10-09|1130.45
#2013-10-10|1158.05
#2013-10-11|1159.08
#2013-10-14|1163.45
#2013-10-15|1175.31
#2013-10-16|1184.87
#2013-10-17|1179.78
#2013-10-18|1190.64
#2013-10-21|1189.12
#2013-10-22|1186.94
#2013-10-23|1166.89
#2013-10-24|1174.60
#2013-10-25|1167.74
#2013-10-28|1162.85
#2013-10-29|1164.95
#2013-10-30|1163.14
#2013-10-31|1136.14
#2013-11-01|1128.71
#2013-11-04|1122.92
#2013-11-05|1153.70
#2013-11-06|1153.07
#2013-11-07|1143.44
#2013-11-08|1143.97
#2013-11-11|1155.91
#2013-11-12|1167.38
#2013-11-13|1174.61
#2013-11-14|1181.43
#2013-11-15|1186.85
#2013-11-18|1187.75
#2013-11-19|1171.04
#2013-11-20|1173.73
#2013-11-21|1170.80
#2013-11-22|1166.21
#2013-11-25|1167.86
#2013-11-26|1167.46
#2013-11-27|1164.96
#2013-11-28|1166.45
#2013-11-29|1161.81
#2013-12-02|1163.11
#2013-12-03|1155.03
#2013-12-04|1136.88
#2013-12-05|1134.77
#2013-12-06|1133.52
#2013-12-09|1121.62
#2013-12-10|1138.45
#2013-12-11|1126.64
#2013-12-12|1118.36
#2013-12-13|1131.32
#2013-12-16|1147.34
#2013-12-17|1157.50
#2013-12-18|1162.01
#2013-12-19|1173.51
#2013-12-20|1197.08
#2013-12-23|1216.23
#2013-12-24|1213.55
#2013-12-25|1213.55
#2013-12-26|1211.84
#2013-12-27|1194.93
#2013-12-30|1196.88
#2013-12-31|1196.61
#2014-01-01|1196.61
#2014-01-02|1200.80
#2014-01-03|1198.87
#2014-01-06|1194.22
#2014-01-07|1206.00
#2014-01-08|1210.43
#2014-01-09|1213.50
#2014-01-10|1204.15
#2014-01-13|1200.80
#2014-01-14|1199.11
#2014-01-15|1210.92
#2014-01-16|1223.30
#2014-01-17|1227.52
#2014-01-20|1239.88
#2014-01-21|1229.92
#2014-01-22|1245.38
#2014-01-23|1234.16
#2014-01-24|1239.41
#2014-01-27|1228.48
#2014-01-28|1239.83
#2014-01-29|1218.89
#2014-01-30|1231.42
#2014-01-31|1222.37
#2014-02-03|1202.48
#2014-02-04|1216.01
#2014-02-05|1214.85
#2014-02-06|1223.31
#2014-02-07|1226.74
#2014-02-10|1222.29
#2014-02-11|1237.84
#2014-02-12|1252.05
#2014-02-13|1263.38
#2014-02-14|1267.32
#2014-02-17|1267.95
#2014-02-18|1276.09
#2014-02-19|1264.68
#2014-02-20|1282.69
#2014-02-21|1265.38
#2014-02-24|1273.15
#2014-02-25|1279.20
#2014-02-26|1285.55
#2014-02-27|1250.73
#2014-02-28|1239.77
#2014-03-03|1232.01
#2014-03-04|1237.20
#2014-03-05|1237.70
#2014-03-06|1243.15
#2014-03-07|1242.58
#2014-03-10|1243.91
#2014-03-11|1231.10
#2014-03-12|1227.17
#2014-03-13|1218.36
#2014-03-14|1214.58
#2014-03-17|1221.33
#2014-03-18|1230.95
#2014-03-19|1231.93
#2014-03-20|1222.26
#2014-03-21|1209.10
#2014-03-24|1203.89
#2014-03-25|1210.04
#2014-03-26|1195.06
#2014-03-27|1192.17
#2014-03-28|1177.59
#2014-03-31|1186.08
#2014-04-01|1187.47
#2014-04-02|1197.79
#2014-04-03|1191.99
#2014-04-04|1178.57
#2014-04-07|1153.98
#2014-04-08|1159.93
#2014-04-09|1185.05
#2014-04-10|1148.76
#2014-04-11|1134.72
#2014-04-14|1136.04
#2014-04-15|1145.55
#2014-04-16|1148.36
#2014-04-17|1148.80
#2014-04-18|1145.72
#2014-04-21|1148.53
#2014-04-22|1150.30
#2014-04-23|1154.50
#2014-04-24|1162.15
#2014-04-25|1171.88
#2014-04-28|1166.70
#2014-04-29|1171.32
#2014-04-30|1174.16
#2014-05-01|1212.93
#2014-05-02|1221.36
#2014-05-05|1197.46
#2014-05-06|1180.40
#2014-05-07|1169.39
#2014-05-08|1155.31
#2014-05-09|1162.45
#2014-05-12|1183.16
#2014-05-13|1187.92
#2014-05-14|1168.87
#2014-05-15|1166.53
#2014-05-16|1162.97
#2014-05-19|1165.70
#2014-05-20|1165.77
#2014-05-21|1177.52
#2014-05-22|1177.76
#2014-05-23|1183.19
#2014-05-26|1186.75
#2014-05-27|1187.33
#2014-05-28|1179.66
#2014-05-29|1190.50
#2014-05-30|1187.15
#2014-06-02|1174.54
#2014-06-03|1172.36
#2014-06-04|1177.63
#2014-06-05|1183.02
#2014-06-06|1195.63
#2014-06-09|1202.41
#2014-06-10|1196.33
#2014-06-11|1202.28
#2014-06-12|1202.99
#2014-06-13|1201.02
#2014-06-16|1208.80
#2014-06-17|1209.06
#2014-06-18|1215.91
#2014-06-19|1225.37
#2014-06-20|1237.05
#2014-06-23|1244.44
#2014-06-24|1237.06
#2014-06-25|1234.81
#2014-06-26|1245.61
#2014-06-27|1259.71
#2014-06-30|1278.74
#2014-07-01|1277.96
#2014-07-02|1292.47
#2014-07-03|1281.59
#2014-07-04|1284.74
#2014-07-07|1284.27
#2014-07-08|1272.74
#2014-07-09|1290.75
#2014-07-10|1279.98
#2014-07-11|1287.82
#2014-07-14|1283.09
#2014-07-15|1278.11
#2014-07-16|1261.28
#2014-07-17|1252.08
#2014-07-18|1262.31
#2014-07-21|1256.97
#2014-07-22|1260.43
#2014-07-23|1255.52
#2014-07-24|1268.64
#2014-07-25|1268.27
#2014-07-28|1259.25
#2014-07-29|1251.59
#2014-07-30|1263.63
#2014-07-31|1285.92
#2014-08-01|1286.21
#2014-08-04|1283.74
#2014-08-05|1269.48
#2014-08-06|1273.69
#2014-08-07|1265.25
#2014-08-08|1268.65
#2014-08-11|1283.30
#2014-08-12|1276.45
#2014-08-13|1282.55
#2014-08-14|1291.57
#2014-08-15|1280.56
#2014-08-18|1295.06
#2014-08-19|1298.93
#2014-08-20|1312.02
#2014-08-21|1311.21
#2014-08-22|1312.24
#2014-08-25|1318.82
#2014-08-26|1328.62
#2014-08-27|1334.69
#2014-08-28|1326.96
#2014-08-29|1326.96
#2014-09-01|1324.70
#2014-09-02|1337.03
#2014-09-03|1356.80
#2014-09-04|1350.72
#2014-09-05|1350.63
#2014-09-08|1351.79
#2014-09-09|1333.83
#2014-09-10|1335.70
#2014-09-11|1346.31
#2014-09-12|1344.11
#2014-09-15|1338.29
#2014-09-16|1340.18
#2014-09-17|1342.08
#2014-09-18|1338.75
#2014-09-19|1319.96
#2014-09-22|1304.10
#2014-09-23|1290.36
#2014-09-24|1287.05
#2014-09-25|1260.81
#2014-09-26|1276.14
#2014-09-29|1268.69
#2014-09-30|1262.95
#2014-10-01|1254.97
#2014-10-02|1258.11
#2014-10-03|1254.55
#2014-10-06|1256.93
#2014-10-07|1249.07
#2014-10-08|1253.45
#2014-10-09|1252.87
#2014-10-10|1227.36
#2014-10-13|1225.07
#2014-10-14|1216.69
#2014-10-15|1199.19
#2014-10-16|1206.41
#2014-10-17|1221.94
#2014-10-20|1234.46
#2014-10-21|1259.03
#2014-10-22|1240.61
#2014-10-23|1242.74
#2014-10-24|1260.29
#2014-10-27|1265.05
#2014-10-28|1287.62
#2014-10-29|1281.27
#2014-10-30|1312.43
#2014-10-31|1327.24
#2014-11-03|1321.69
#2014-11-04|1327.18
#2014-11-05|1330.10
#2014-11-06|1350.79
#2014-11-07|1352.38
#2014-11-10|1383.91
#2014-11-11|1369.58
#2014-11-12|1379.68
#2014-11-13|1402.34
#2014-11-14|1390.22
#2014-11-17|1397.67
#2014-11-18|1405.97
#2014-11-19|1387.95
#2014-11-20|1380.21
#2014-11-21|1385.09
#2014-11-24|1384.13
#2014-11-25|1389.01
#2014-11-26|1405.07
#2014-11-27|1416.95
#2014-11-28|1410.53
#2014-12-01|1404.96
#2014-12-02|1412.26
#2014-12-03|1432.95
#2014-12-04|1407.86
#2014-12-05|1433.75
#2014-12-08|1408.87
#2014-12-09|1414.36
#2014-12-10|1379.89
#2014-12-11|1386.51
#2014-12-12|1362.96
#2014-12-15|1352.51
#2014-12-16|1353.59
#2014-12-17|1375.16
#2014-12-18|1388.52
#2014-12-19|1407.05
#2014-12-22|1423.98
#2014-12-23|1447.99
#2014-12-24|1443.98
#2014-12-25|1443.98
#2014-12-26|1443.73
#2014-12-29|1453.36
#2014-12-30|1456.72
#2014-12-31|1454.19
#2015-01-01|1454.19
#2015-01-02|1451.17
#2015-01-05|1415.21
#2015-01-06|1391.96
#2015-01-07|1387.70
#2015-01-08|1427.99
#2015-01-09|1409.96
#2015-01-12|1386.46
#2015-01-13|1392.72
#2015-01-14|1425.11
#2015-01-15|1395.31
#2015-01-16|1418.61
#2015-01-19|1430.31
#2015-01-20|1409.82
#2015-01-21|1406.76
#2015-01-22|1429.37
#2015-01-23|1434.18
#2015-01-26|1432.15
#2015-01-27|1426.44
#2015-01-28|1396.81
#2015-01-29|1407.49
#2015-01-30|1402.14
#2015-02-02|1404.66
#2015-02-03|1413.89
#2015-02-04|1424.33
#2015-02-05|1456.59
#2015-02-06|1449.76
#2015-02-09|1451.16
#2015-02-10|1473.22
#2015-02-11|1458.03
#2015-02-12|1471.03
#2015-02-13|1492.27
#2015-02-16|1488.80
#2015-02-17|1486.18
#2015-02-18|1483.36
#2015-02-19|1472.87
#2015-02-20|1486.78
#2015-02-23|1501.06
#2015-02-24|1487.08
#2015-02-25|1502.33
#2015-02-26|1516.68
#2015-02-27|1480.45
#2015-03-02|1501.71
#2015-03-03|1484.54
#2015-03-04|1483.75
#2015-03-05|1485.68
#2015-03-06|1461.94
#2015-03-09|1456.79
#2015-03-10|1435.59
#2015-03-11|1430.97
#2015-03-12|1452.93
#2015-03-13|1429.27
#2015-03-16|1452.39
#2015-03-17|1451.91
#2015-03-18|1451.27
#2015-03-19|1461.18
#2015-03-20|1461.42
#2015-03-23|1461.68
#2015-03-24|1463.60
#2015-03-25|1430.97
#2015-03-26|1441.88
#2015-03-27|1436.17
#2015-03-30|1515.71
#2015-03-31|1510.63
#2015-04-01|1513.62
#2015-04-02|1525.11
#2015-04-03|1536.41
#2015-04-06|1545.08
#2015-04-07|1568.17
#2015-04-08|1574.88
#2015-04-09|1570.49
#2015-04-10|1588.66
#2015-04-13|1595.34
#2015-04-14|1598.46
#2015-04-15|1607.87
#2015-04-16|1622.04
#2015-04-17|1606.10
#2015-04-20|1605.24
#2015-04-21|1612.27
#2015-04-22|1612.41
#2015-04-23|1621.57
#2015-04-24|1607.51
#2015-04-27|1595.17
#2015-04-28|1594.65
#2015-04-29|1572.92
#2015-04-30|1529.34
#2015-05-01|1537.14
#2015-05-04|1548.61
#2015-05-05|1553.41
#2015-05-06|1551.40
#2015-05-07|1541.28
#2015-05-08|1546.23
#2015-05-11|1546.16
#2015-05-12|1549.21
#2015-05-13|1543.74
#2015-05-14|1561.97
#2015-05-15|1570.62
#2015-05-18|1554.50
#2015-05-19|1567.15
#2015-05-20|1557.33
#2015-05-21|1527.66
#2015-05-22|1527.28
#2015-05-25|1520.02
#2015-05-26|1515.96
#2015-05-27|1508.07
#2015-05-28|1506.45
#2015-05-29|1503.74
#2015-06-01|1502.72
#2015-06-02|1509.51
#2015-06-03|1525.60
#2015-06-04|1524.72
#2015-06-05|1513.61
#2015-06-08|1500.44
#2015-06-09|1516.79
#2015-06-10|1527.95
#2015-06-11|1523.51
#2015-06-12|1528.25
#2015-06-15|1514.49
#2015-06-16|1513.15
#2015-06-17|1507.89
#2015-06-18|1522.04
#2015-06-19|1489.70
#2015-06-22|1515.15
#2015-06-23|1507.27
#2015-06-24|1501.87
#2015-06-25|1501.82
#2015-06-26|1496.99
#2015-06-29|1469.16
#2015-06-30|1460.87
#2015-07-01|1453.94
#2015-07-02|1474.76
#2015-07-03|1469.92
#2015-07-06|1468.73
#2015-07-07|1455.57
#2015-07-08|1440.31
#2015-07-09|1431.34
#2015-07-10|1451.96
#2015-07-13|1467.51
#2015-07-14|1482.37
#2015-07-15|1472.11
#2015-07-16|1486.58
#2015-07-17|1481.88
#2015-07-20|1475.62
#2015-07-21|1478.62
#2015-07-22|1472.49
#2015-07-23|1474.99
#2015-07-24|1461.94
#2015-07-27|1454.90
#2015-07-28|1469.65
#2015-07-29|1475.50
#2015-07-30|1505.83
#2015-07-31|1516.28
#2015-08-03|1503.51
#2015-08-04|1508.83
#2015-08-05|1521.61
#2015-08-06|1506.83
#2015-08-07|1500.02
#2015-08-10|1492.10
#2015-08-11|1483.46
#2015-08-12|1489.38
#2015-08-13|1488.32
#2015-08-14|1509.43
#2015-08-17|1497.82
#2015-08-18|1496.23
#2015-08-19|1476.72
#2015-08-20|1450.31
#2015-08-21|1424.55
#2015-08-24|1381.97
#2015-08-25|1397.79
#2015-08-26|1444.34
#2015-08-27|1475.19
#2015-08-28|1475.78
#2015-08-31|1462.19
#2015-09-01|1461.77
#2015-09-02|1481.05
#2015-09-03|1482.17
#2015-09-04|1458.91
#2015-09-07|1454.46
#2015-09-08|1484.28
#2015-09-09|1467.12
#2015-09-10|1456.90
#2015-09-11|1454.09
#2015-09-14|1457.31
#2015-09-15|1474.78
#2015-09-16|1482.85
#2015-09-17|1483.75
#2015-09-18|1498.87
#2015-09-21|1503.62
#2015-09-22|1475.03
#2015-09-23|1472.37
#2015-09-24|1443.44
#2015-09-25|1451.72
#2015-09-28|1417.56
#2015-09-29|1416.38
#2015-09-30|1438.52
#2015-10-01|1472.82
#2015-10-02|1477.10
#2015-10-05|1494.21
#2015-10-06|1478.83
#2015-10-07|1495.23
#2015-10-08|1477.84
#2015-10-09|1486.92
#2015-10-12|1483.42
#2015-10-13|1492.72
#2015-10-14|1476.86
#2015-10-15|1488.46
#2015-10-16|1481.11
#2015-10-19|1499.77
#2015-10-20|1488.77
#2015-10-21|1486.01
#2015-10-22|1520.19
#2015-10-23|1517.10
#2015-10-26|1506.46
#2015-10-27|1469.94
#2015-10-28|1488.50
#2015-10-29|1505.93
#2015-10-30|1506.37
#2015-11-02|1521.20
#2015-11-03|1527.92
#2015-11-04|1559.39
#2015-11-05|1556.32
#2015-11-06|1525.67
#2015-11-09|1513.07
#2015-11-10|1503.36
#2015-11-11|1524.68
#2015-11-12|1512.62
#2015-11-13|1508.86
#2015-11-16|1544.32
#2015-11-17|1538.35
#2015-11-18|1547.22
#2015-11-19|1569.35
#2015-11-20|1574.62
#2015-11-23|1572.30
#2015-11-24|1572.67
#2015-11-25|1590.21
#2015-11-26|1595.95
#2015-11-27|1585.15
#2015-11-30|1605.72
#2015-12-01|1618.76
#2015-12-02|1603.20
#2015-12-03|1576.64
#2015-12-04|1603.12
#2015-12-07|1569.04
#2015-12-08|1565.54
#2015-12-09|1541.25
#2015-12-10|1577.23
#2015-12-11|1541.58
#2015-12-14|1526.54
#2015-12-15|1549.82
#2015-12-16|1547.46
#2015-12-17|1543.26
#2015-12-18|1534.76
#2015-12-21|1528.55
#2015-12-22|1535.46
#2015-12-23|1553.64
#2015-12-24|1555.55
#2015-12-25|1555.55
#2015-12-28|1551.57
#2015-12-29|1572.41
#2015-12-30|1555.82
#2015-12-31|1531.60
#2016-01-01|1531.60
#2016-01-04|1496.70
#2016-01-05|1492.34
#2016-01-06|1468.88
#2016-01-07|1422.22
#2016-01-08|1424.54
#2016-01-11|1411.35
#2016-01-12|1433.81
#2016-01-13|1411.09
#2016-01-14|1419.37
#2016-01-15|1398.61
#2016-01-18|1360.25
#2016-01-19|1383.54
#2016-01-20|1369.68
#2016-01-21|1394.72
#2016-01-22|1435.08
#2016-01-25|1428.23
#2016-01-26|1455.43
#2016-01-27|1469.09
#2016-01-28|1486.05
#2016-01-29|1507.16
#2016-02-01|1515.53
#2016-02-02|1492.71
#2016-02-03|1501.71
#2016-02-04|1503.68
#2016-02-05|1422.97
#2016-02-08|1376.15
#2016-02-09|1409.55
#2016-02-10|1424.74
#2016-02-11|1402.35
#2016-02-12|1417.42
#2016-02-15|1424.90
#2016-02-16|1457.01
#2016-02-17|1511.53
#2016-02-18|1502.37
#2016-02-19|1486.65
#2016-02-22|1521.29
#2016-02-23|1512.37
#2016-02-24|1513.18
#2016-02-25|1526.45
#2016-02-26|1539.24
#2016-02-29|1548.94
#2016-03-01|1581.16
#2016-03-02|1571.44
#2016-03-03|1583.71
#2016-03-04|1540.44
#2016-03-07|1541.86
#2016-03-08|1530.94
#2016-03-09|1549.52
#2016-03-10|1533.04
#2016-03-11|1555.93
#2016-03-14|1543.18
#2016-03-15|1529.83
#2016-03-16|1543.14
#2016-03-17|1602.47
#2016-03-18|1577.09
#2016-03-21|1599.86
#2016-03-22|1602.24
#2016-03-23|1592.87
#2016-03-24|1602.67
#2016-03-25|1602.67
#2016-03-28|1609.08
#2016-03-29|1639.98
#2016-03-30|1674.63
#2016-03-31|1671.18
#2016-04-01|1666.14
#2016-04-04|1677.96
#2016-04-05|1670.79
#2016-04-06|1681.26
#2016-04-07|1652.60
#2016-04-08|1670.68
#2016-04-11|1678.13
#2016-04-12|1691.54
#2016-04-13|1705.85
#2016-04-14|1712.35
#2016-04-15|1709.33
#2016-04-18|1714.94
#2016-04-19|1725.54
#2016-04-20|1729.75
#2016-04-21|1712.23
#2016-04-22|1701.93
#2016-04-25|1680.60
#2016-04-26|1687.34
#2016-04-27|1667.13
#2016-04-28|1666.45
#2016-04-29|1651.32
#2016-05-02|1652.66
#2016-05-03|1623.50
#2016-05-04|1615.12
#2016-05-05|1610.29
#2016-05-06|1608.26
#2016-05-09|1593.53
#2016-05-10|1641.07
#2016-05-11|1648.36
#2016-05-12|1661.14
#2016-05-13|1633.89
#2016-05-16|1653.52
#2016-05-17|1644.29
#2016-05-18|1650.59
#2016-05-19|1627.61
#2016-05-20|1651.20
#2016-05-23|1647.88
#2016-05-24|1665.57
#2016-05-25|1675.03
#2016-05-26|1686.73
#2016-05-27|1708.84
#2016-05-30|1708.40
#2016-05-31|1722.73
#2016-06-01|1722.94
#2016-06-02|1732.64
#2016-06-03|1742.03
#2016-06-06|1756.19
#2016-06-07|1755.48
#2016-06-08|1770.76
#2016-06-09|1758.75
#2016-06-10|1727.37
#2016-06-13|1713.98
#2016-06-14|1684.55
#2016-06-15|1681.20
#2016-06-16|1659.65
#2016-06-17|1671.31
#2016-06-20|1699.48
#2016-06-21|1699.31
#2016-06-22|1701.13
#2016-06-23|1716.08
#2016-06-24|1639.65
#2016-06-27|1575.13
#2016-06-28|1590.31
#2016-06-29|1625.46
#2016-06-30|1623.45
#2016-07-01|1634.84
#2016-07-04|1662.92
#2016-07-05|1630.14
#2016-07-06|1610.21
#2016-07-07|1623.15
#2016-07-08|1618.61
#2016-07-11|1628.11
#2016-07-12|1657.26
#2016-07-13|1662.76
#2016-07-14|1674.53
#2016-07-15|1656.09
#2016-07-18|1656.42
#2016-07-19|1673.73
#2016-07-20|1705.57
#2016-07-21|1696.55
#2016-07-22|1674.83
#2016-07-25|1686.17
#2016-07-26|1683.10
#2016-07-27|1740.69
#2016-07-28|1740.83
#2016-07-29|1756.95
#2016-08-01|1749.10
#2016-08-02|1753.68
#2016-08-03|1745.18
#2016-08-04|1762.10
#2016-08-05|1770.72
#2016-08-08|1773.98
#2016-08-09|1784.36
#2016-08-10|1780.69
#2016-08-11|1783.09
#2016-08-12|1780.03
#2016-08-15|1783.31
#2016-08-16|1778.52
#2016-08-17|1772.14
#2016-08-18|1785.82
#2016-08-19|1782.08
#2016-08-22|1785.04
#2016-08-23|1804.35
#2016-08-24|1784.98
#2016-08-25|1798.15
#2016-08-26|1815.33
#2016-08-29|1786.59
#2016-08-30|1785.91
#2016-08-31|1795.53
#2016-09-01|1824.34
#2016-09-02|1832.87
#2016-09-05|1846.20
#2016-09-06|1834.97
#2016-09-07|1818.90
#2016-09-08|1797.38
#2016-09-09|1737.93
#2016-09-12|1779.58
#2016-09-13|1743.24
#2016-09-14|1751.57
#2016-09-15|1775.33
#2016-09-16|1758.97
#2016-09-19|1779.12
#2016-09-20|1799.04
#2016-09-21|1810.58
#2016-09-22|1852.19
#2016-09-23|1837.89
#2016-09-26|1826.47
#2016-09-27|1818.58
#2016-09-28|1821.84
#2016-09-29|1832.82
#2016-09-30|1821.80
#2016-10-03|1825.05
#2016-10-04|1834.63
#2016-10-05|1827.25
#2016-10-06|1830.96
#2016-10-07|1822.09
#2016-10-10|1836.15
#2016-10-11|1795.61
#2016-10-12|1785.61
#2016-10-13|1780.21
#2016-10-14|1788.98
#2016-10-17|1782.15
#2016-10-18|1796.95
#2016-10-19|1822.47
#2016-10-20|1800.42
#2016-10-21|1786.35
#2016-10-24|1800.78
#2016-10-25|1779.61
#2016-10-26|1775.39
#2016-10-27|1766.43
#2016-10-28|1778.72
#2016-10-31|1802.64
#2016-11-01|1804.53
#2016-11-02|1787.52
#2016-11-03|1785.41
#2016-11-04|1784.06
#2016-11-07|1805.47
#2016-11-08|1805.47
#2016-11-09|1839.09
#2016-11-10|1814.60
#2016-11-11|1812.97
#2016-11-14|1773.34
#2016-11-15|1789.19
#2016-11-16|1801.63
#2016-11-17|1828.30
#2016-11-18|1803.31
#2016-11-21|1820.30
#2016-11-22|1821.59
#2016-11-23|1813.69
#2016-11-24|1813.94
#2016-11-25|1816.78
#2016-11-28|1822.56
#2016-11-29|1836.54
#2016-11-30|1824.74
#2016-12-01|1804.63
#2016-12-02|1797.39
#2016-12-05|1792.28
#2016-12-06|1776.31
#2016-12-07|1814.89
#2016-12-08|1793.84
#2016-12-09|1794.20
#2016-12-12|1822.21
#2016-12-13|1838.77
#2016-12-14|1814.74
#2016-12-15|1790.67
#2016-12-16|1786.46
#2016-12-19|1813.46
#2016-12-20|1810.19
#2016-12-21|1797.63
#2016-12-22|1787.59
#2016-12-23|1782.73
#2016-12-26|1782.73
#2016-12-27|1778.45
#2016-12-28|1785.14
#2016-12-29|1801.45
#2016-12-30|1796.99
#2017-01-02|1796.99
#2017-01-03|1800.68
#2017-01-04|1832.89
#2017-01-05|1829.67
#2017-01-06|1827.94
#2017-01-09|1826.00
#2017-01-10|1817.90
#2017-01-11|1814.31
#2017-01-12|1824.73
#2017-01-13|1832.30
#2017-01-16|1831.10
#2017-01-17|1845.09
#2017-01-18|1833.54
#2017-01-19|1786.85
#2017-01-20|1800.81
#2017-01-23|1799.55
#2017-01-24|1845.62
#2017-01-25|1865.28
#2017-01-26|1875.30
#2017-01-27|1874.76
#2017-01-30|1846.87
#2017-01-31|1840.87
#2017-02-01|1832.35
#2017-02-02|1826.71
#2017-02-03|1845.36
#2017-02-06|1823.16
#2017-02-07|1828.87
#2017-02-08|1822.61
#2017-02-09|1834.93
#2017-02-10|1865.97
#2017-02-13|1866.29
#2017-02-14|1864.06
#2017-02-15|1880.64
#2017-02-16|1897.53
#2017-02-17|1889.94
#2017-02-20|1892.32
#2017-02-21|1905.06
#2017-02-22|1900.59
#2017-02-23|1901.58
#2017-02-24|1876.93
#2017-02-27|1880.24
#2017-02-28|1849.15
#2017-03-01|1860.80
#2017-03-02|1867.53
#2017-03-03|1865.08
#2017-03-06|1870.23
#2017-03-07|1871.19
#2017-03-08|1861.83
#2017-03-09|1865.83
#2017-03-10|1881.07
#2017-03-13|1891.30
#2017-03-14|1896.86
#2017-03-15|1909.12
#2017-03-16|1926.09
#2017-03-17|1919.64
#2017-03-20|1921.13
#2017-03-21|1906.64
#2017-03-22|1901.72
#2017-03-23|1914.56
#2017-03-24|1909.73
#2017-03-27|1905.31
#2017-03-28|1909.97
#2017-03-29|1902.23
#2017-03-30|1919.37
#2017-03-31|1925.30
#2017-04-03|1921.78
#2017-04-04|1922.49
#2017-04-05|1910.82
#2017-04-06|1905.43
#2017-04-07|1894.75
#2017-04-10|1898.19
#2017-04-11|1894.11
#2017-04-12|1924.99
#2017-04-13|1912.02
#2017-04-14|1912.02
#2017-04-17|1926.78
#2017-04-18|1915.23
#2017-04-19|1918.11
#2017-04-20|1928.87
#2017-04-21|1924.49
#2017-04-24|1943.96
#2017-04-25|1936.68
#2017-04-26|1941.19
#2017-04-27|1915.46
#2017-04-28|1937.21
#2017-05-01|1971.72
#2017-05-02|1977.50
#2017-05-03|1960.19
#2017-05-04|1981.48
#2017-05-05|1998.48
#2017-05-08|1998.12
#2017-05-09|1967.40
#2017-05-10|1982.19
#2017-05-11|1974.26
#2017-05-12|1956.22
#2017-05-15|1979.55
#2017-05-16|1998.03
#2017-05-17|1941.52
#2017-05-18|1964.06
#2017-05-19|1990.00
#2017-05-22|1998.41
#2017-05-23|2019.05
#2017-05-24|2026.42
#2017-05-25|2044.82
#2017-05-26|2031.17
#2017-05-29|2043.01
#2017-05-30|2028.98
#2017-05-31|2036.26
#2017-06-01|2086.37
#2017-06-02|2084.31
#2017-06-05|2083.57
#2017-06-06|2063.46
#2017-06-07|2053.64
#2017-06-08|2076.08
#2017-06-09|2055.77
#2017-06-12|2010.47
#2017-06-13|2055.86
#2017-06-14|2041.50
#2017-06-15|2030.13
#2017-06-16|2021.98
#2017-06-19|2070.79
#2017-06-20|2048.70
#2017-06-21|2057.72
#2017-06-22|2088.61
#2017-06-23|2056.75
#2017-06-26|2066.24
#2017-06-27|2036.62
#2017-06-28|2047.51
#2017-06-29|2034.81
#2017-06-30|2033.79
#2017-07-03|2032.38
#2017-07-04|2011.73
#2017-07-05|2007.64
#2017-07-06|2001.70
#2017-07-07|2023.21
#2017-07-10|2025.65
#2017-07-11|2024.19
#2017-07-12|2042.17
#2017-07-13|2065.95
#2017-07-14|2072.60
#2017-07-17|2070.72
#2017-07-18|2072.43
#2017-07-19|2084.24
#2017-07-20|2092.16
#2017-07-21|2089.71
#2017-07-24|2116.66
#2017-07-25|2118.49
#2017-07-26|2138.20
#2017-07-27|2112.95
#2017-07-28|2108.95
#2017-07-31|2086.01
#2017-08-01|2113.72
#2017-08-02|2101.17
#2017-08-03|2090.04
#2017-08-04|2100.88
#2017-08-07|2095.08
#2017-08-08|2055.51
#2017-08-09|2034.37
#2017-08-10|2007.91
#2017-08-11|2022.71
#2017-08-14|2042.32
#2017-08-15|2026.59
#2017-08-16|2037.96
#2017-08-17|2047.81
#2017-08-18|2032.65
#2017-08-21|2036.36
#2017-08-22|2042.05
#2017-08-23|2048.14
#2017-08-24|2040.75
#2017-08-25|2029.31
#2017-08-28|2037.42
#2017-08-29|2028.80
#2017-08-30|2025.05
#2017-08-31|2058.80
#2017-09-01|2078.12
#2017-09-04|2072.26
#2017-09-05|2063.87
#2017-09-06|2068.44
#2017-09-07|2086.88
#2017-09-08|2074.96
#2017-09-11|2088.32
#2017-09-12|2100.72
#2017-09-13|2084.92
#2017-09-14|2091.60
#2017-09-15|2093.61
#2017-09-18|2090.45
#2017-09-19|2083.60
#2017-09-20|2103.47
#2017-09-21|2072.51
#2017-09-22|2066.12
#2017-09-25|2056.06
#2017-09-26|2050.71
#2017-09-27|2073.98
#2017-09-28|2080.51
#2017-09-29|2103.92
#2017-10-02|2129.24
#2017-10-03|2115.38
#2017-10-04|2140.14
#2017-10-05|2156.79
#2017-10-06|2158.62
#2017-10-09|2156.47
#2017-10-10|2184.68
#2017-10-11|2184.12
#2017-10-12|2191.93
#2017-10-13|2208.15
#2017-10-16|2206.78
#2017-10-17|2202.04
#2017-10-18|2224.19
#2017-10-19|2231.56
#2017-10-20|2215.88
#2017-10-23|2219.34
#2017-10-24|2221.04
#2017-10-25|2204.10
#2017-10-26|2212.93
#2017-10-27|2192.07
#2017-10-30|2211.18
#2017-10-31|2196.74
#2017-11-01|2164.15
#2017-11-02|2185.41
#2017-11-03|2198.80
#2017-11-06|2184.81
#2017-11-07|2175.99
#2017-11-08|2155.97
#2017-11-09|2155.59
#2017-11-10|2179.50
#2017-11-13|2179.01
#2017-11-14|2156.56
#2017-11-15|2160.44
#2017-11-16|2174.05
#2017-11-17|2159.57
#2017-11-20|2174.28
#2017-11-21|2213.62
#2017-11-22|2207.17
#2017-11-23|2205.39
#2017-11-24|2236.00
#2017-11-27|2236.75
#2017-11-28|2225.23
#2017-11-29|2177.76
#2017-11-30|2175.95
#2017-12-01|2182.48
#2017-12-04|2159.41
#2017-12-05|2180.53
#2017-12-06|2162.42
#2017-12-07|2170.12
#2017-12-08|2188.74
#2017-12-11|2199.13
#2017-12-12|2187.03
#2017-12-13|2197.41
#2017-12-14|2189.07
#2017-12-15|2216.87
#2017-12-18|2204.61
#2017-12-19|2188.67
#2017-12-20|2239.10
#2017-12-21|2242.96
#2017-12-22|2225.97
#2017-12-25|2225.97
#2017-12-26|2234.82
#2017-12-27|2222.99
#2017-12-28|2266.29
#2017-12-29|2273.92
#2018-01-01|2273.92
#2018-01-02|2283.82
#2018-01-03|2300.46
#2018-01-04|2278.93
#2018-01-05|2300.57
#2018-01-08|2290.56
#2018-01-09|2287.14
#2018-01-10|2259.69
#2018-01-11|2246.11
#2018-01-12|2261.93
#2018-01-15|2291.43
#2018-01-16|2334.17
#2018-01-17|2317.38
#2018-01-18|2321.47
#2018-01-19|2324.86
#2018-01-22|2319.21
#2018-01-23|2348.75
#2018-01-24|2354.17
#2018-01-25|2351.51
#2018-01-26|2374.83
#2018-01-29|2374.76
#2018-01-30|2342.53
#2018-01-31|2373.11
#2018-02-01|2451.57
#2018-02-02|2384.72
#2018-02-05|2338.30
#2018-02-06|2317.58
#2018-02-07|2298.46
#2018-02-08|2256.11
#2018-02-09|2251.80
#2018-02-12|2295.63
#2018-02-13|2328.15
#2018-02-14|2360.61
#2018-02-15|2399.89
#2018-02-16|2394.85
#2018-02-19|2388.37
#2018-02-20|2388.48
#2018-02-21|2368.75
#2018-02-22|2351.36
#2018-02-23|2391.32
#2018-02-26|2389.65
#2018-02-27|2383.22
#2018-02-28|2365.48
#2018-03-01|2347.32
#2018-03-02|2379.25
#2018-03-05|2393.79
#2018-03-06|2397.66
#2018-03-07|2406.56
#2018-03-08|2446.93
#2018-03-09|2456.62
#2018-03-12|2462.78
#2018-03-13|2450.17
#2018-03-14|2463.85
#2018-03-15|2457.09
#2018-03-16|2441.29
#2018-03-19|2416.34
#2018-03-20|2439.29
#2018-03-21|2451.74
#2018-03-22|2398.02
#2018-03-23|2377.10
#2018-03-26|2430.33
#2018-03-27|2382.35
#2018-03-28|2380.15
#2018-03-29|2380.65
#2018-03-30|2380.65
#2018-04-02|2337.99
#2018-04-03|2373.78
#2018-04-04|2362.08
#2018-04-05|2354.39
#2018-04-06|2333.01
#2018-04-09|2350.24
#2018-04-10|2356.90
#2018-04-11|2341.95
#2018-04-12|2369.04
#2018-04-13|2356.44
#2018-04-16|2389.89
#2018-04-17|2432.29
#2018-04-18|2439.79
#2018-04-19|2409.52
#2018-04-20|2400.62
#2018-04-23|2399.72
#2018-04-24|2383.76
#2018-04-25|2383.35
#2018-04-26|2404.01
#2018-04-27|2424.10
#2018-04-30|2420.65
#2018-05-01|2440.15
#2018-05-02|2465.91
#2018-05-03|2464.15
#2018-05-04|2477.53
#2018-05-07|2512.52
#2018-05-08|2504.57
#2018-05-09|2541.15
#2018-05-10|2524.98
#2018-05-11|2519.70
#2018-05-14|2524.85
#2018-05-15|2493.43
#2018-05-16|2512.37
#2018-05-17|2512.64
#2018-05-18|2523.74
#2018-05-21|2529.15
#2018-05-22|2526.07
#2018-05-23|2519.74
#2018-05-24|2548.72
#2018-05-25|2545.66
#2018-05-28|2519.79
#2018-05-29|2519.38
#2018-05-30|2574.73
#2018-05-31|2563.28
#2018-06-01|2575.31
#2018-06-04|2605.17
#2018-06-05|2607.13
#2018-06-06|2644.84
#2018-06-07|2602.53
#2018-06-08|2608.04
#2018-06-11|2605.90
#2018-06-12|2635.91
#2018-06-13|2631.53
#2018-06-14|2635.54
#2018-06-15|2623.05
#2018-06-18|2622.65
#2018-06-19|2585.95
#2018-06-20|2618.42
#2018-06-21|2603.54
#2018-06-22|2569.94
#2018-06-25|2513.61
#2018-06-26|2523.40
#2018-06-27|2511.33
#2018-06-28|2516.13
#2018-06-29|2538.51
#2018-07-02|2530.52
#2018-07-03|2550.63
#2018-07-04|2548.67
#2018-07-05|2560.47
#2018-07-06|2594.60
#2018-07-09|2634.64
#2018-07-10|2652.77
#2018-07-11|2628.60
#2018-07-12|2699.22
#2018-07-13|2690.93
#2018-07-16|2687.21
#2018-07-17|2688.52
#2018-07-18|2685.62
#2018-07-19|2700.91
#2018-07-20|2703.48
#2018-07-23|2676.78
#2018-07-24|2639.98
#2018-07-25|2645.06
#2018-07-26|2649.84
#2018-07-27|2544.49
#2018-07-30|2488.43
#2018-07-31|2521.50
#2018-08-01|2494.48
#2018-08-02|2535.01
#2018-08-03|2554.50
#2018-08-06|2550.28
#2018-08-07|2519.54
#2018-08-08|2540.15
#2018-08-09|2579.60
#2018-08-10|2569.42
#2018-08-13|2580.16
#2018-08-14|2597.35
#2018-08-15|2540.39
#2018-08-16|2550.20
#2018-08-17|2556.40
#2018-08-20|2537.81
#2018-08-21|2535.44
#2018-08-22|2544.13
#2018-08-23|2566.39
#2018-08-24|2586.60
#2018-08-27|2596.11
#2018-08-28|2609.06
#2018-08-29|2622.33
#2018-08-30|2654.81
#2018-08-31|2644.89
#2018-09-03|2637.91
#2018-09-04|2607.71
#2018-09-05|2562.36
#2018-09-06|2537.17
#2018-09-07|2553.29
#2018-09-10|2564.60
#2018-09-11|2580.92
#2018-09-12|2581.60
#2018-09-13|2574.35
#2018-09-14|2577.90
#2018-09-17|2556.25
#2018-09-18|2583.97
#2018-09-19|2595.43
#2018-09-20|2608.00
#2018-09-21|2613.07
#2018-09-24|2603.75
#2018-09-25|2592.77
#2018-09-26|2581.93
#2018-09-27|2586.15
#2018-09-28|2604.42
#2018-10-01|2596.29
#2018-10-02|2543.31
#2018-10-03|2558.11
#2018-10-04|2523.01
#2018-10-05|2498.97
#2018-10-08|2490.88
#2018-10-09|2441.64
#2018-10-10|2357.62
#2018-10-11|2355.20
#2018-10-12|2390.57
#2018-10-15|2369.87
#2018-10-16|2463.77
#2018-10-17|2426.32
#2018-10-18|2394.20
#2018-10-19|2363.74
#2018-10-22|2413.03
#2018-10-23|2381.72
#2018-10-24|2328.20
#2018-10-25|2318.49
#2018-10-26|2301.27
#2018-10-29|2278.81
#2018-10-30|2332.69
#2018-10-31|2394.37
#2018-11-01|2409.72
#2018-11-02|2379.18
#2018-11-05|2370.71
#2018-11-06|2368.95
#2018-11-07|2420.15
#2018-11-08|2418.17
#2018-11-09|2351.78
#2018-11-12|2307.34
#2018-11-13|2319.84
#2018-11-14|2317.96
#2018-11-15|2320.94
#2018-11-16|2365.24
#2018-11-19|2300.73
#2018-11-20|2292.84
#2018-11-21|2324.66
#2018-11-22|2352.56
#2018-11-23|2342.53
#2018-11-26|2369.88
#2018-11-27|2346.25
#2018-11-28|2384.95
#2018-11-29|2389.48
#2018-11-30|2377.25
#2018-12-03|2417.81
#2018-12-04|2384.29
#2018-12-05|2374.16
#2018-12-06|2328.11
#2018-12-07|2310.39
#2018-12-10|2314.16
#2018-12-11|2294.73
#2018-12-12|2355.63
#2018-12-13|2329.12
#2018-12-14|2264.72
#2018-12-17|2228.14
#2018-12-18|2262.00
#2018-12-19|2257.03
#2018-12-20|2193.72
#2018-12-21|2111.95
#2018-12-24|2119.82
#2018-12-25|2119.82
#2018-12-26|2117.17
#2018-12-27|2195.28
#2018-12-28|2186.23
#2018-12-31|2206.89
#2019-01-01|2206.89
#2019-01-02|2185.65
#2019-01-03|2130.43
#2019-01-04|2191.20
#2019-01-07|2254.32
#2019-01-08|2295.00
#2019-01-09|2348.09
#2019-01-10|2365.08
#2019-01-11|2362.06
#2019-01-14|2345.60
#2019-01-15|2371.08
#2019-01-16|2372.04
#2019-01-17|2375.94
#2019-01-18|2419.07
#2019-01-21|2394.20
#2019-01-22|2375.84
#2019-01-23|2410.37
#2019-01-24|2423.29
#2019-01-25|2453.47
#2019-01-28|2461.53
#2019-01-29|2447.66
#2019-01-30|2457.60
#2019-01-31|2485.28
#2019-02-01|2509.26
#2019-02-04|2544.36
#2019-02-05|2551.56
#2019-02-06|2531.64
#2019-02-07|2516.45
#2019-02-08|2517.14
#2019-02-11|2509.25
#2019-02-12|2540.80
#2019-02-13|2522.26
#2019-02-14|2635.84
#2019-02-15|2615.07
#2019-02-18|2623.47
#2019-02-19|2653.85
#2019-02-20|2688.37
#2019-02-21|2685.60
#2019-02-22|2698.66
#2019-02-25|2681.40
#2019-02-26|2662.42
#2019-02-27|2678.90
#2019-02-28|2673.47
#2019-03-01|2689.80
#2019-03-04|2673.28
#2019-03-05|2668.64
#2019-03-06|2683.79
#2019-03-07|2656.49
#2019-03-08|2639.06
#2019-03-11|2654.22
#2019-03-12|2666.99
#2019-03-13|2657.12
#2019-03-14|2666.77
#2019-03-15|2680.43
#2019-03-18|2684.89
#2019-03-19|2687.45
#2019-03-20|2674.84
#2019-03-21|2701.25
#2019-03-22|2655.92
#2019-03-25|2640.19
#2019-03-26|2670.37
#2019-03-27|2671.10
#2019-03-28|2709.58
#2019-03-29|2742.28
#2019-04-01|2756.24
#2019-04-02|2788.16
#2019-04-03|2787.38
#2019-04-04|2751.31
#2019-04-05|2772.92
#2019-04-08|2769.43
#2019-04-09|2773.06
#2019-04-10|2774.40
#2019-04-11|2782.60
#2019-04-12|2805.04
#2019-04-15|2781.54
#2019-04-16|2759.45
#2019-04-17|2771.65
#2019-04-18|2784.06
#2019-04-19|2784.06
#2019-04-22|2769.08
#2019-04-23|2789.27
#2019-04-24|2753.92
#2019-04-25|2769.41
#2019-04-26|2784.53
#2019-04-29|2798.65
#2019-04-30|2788.83
#2019-05-01|2814.88
#2019-05-02|2820.91
#2019-05-03|2819.83
#2019-05-06|2814.25
#2019-05-07|2759.82
#2019-05-08|2778.85
#2019-05-09|2766.91
#2019-05-10|2788.97
#2019-05-13|2755.36
#2019-05-14|2775.34
#2019-05-15|2794.26
#2019-05-16|2835.35
#2019-05-17|2836.81
#2019-05-20|2843.15
#2019-05-21|2832.88
#2019-05-22|2865.79
#2019-05-23|2839.38
#2019-05-24|2831.18
#2019-05-27|2851.58
#2019-05-28|2842.51
#2019-05-29|2779.98
#2019-05-30|2804.84
#2019-05-31|2784.86
#2019-06-03|2741.74
#2019-06-04|2764.54
#2019-06-05|2796.27
#2019-06-06|2820.76
#2019-06-07|2864.64
#2019-06-10|2893.77
#2019-06-11|2899.34
#2019-06-12|2911.95
#2019-06-13|2901.67
#2019-06-14|2907.69
#2019-06-17|2919.05
#2019-06-18|2939.77
#2019-06-19|2932.48
#2019-06-20|2948.30
#2019-06-21|2924.36
#2019-06-24|2940.83
#2019-06-25|2895.83
#2019-06-26|2875.99
#2019-06-27|2905.90
#2019-06-28|2936.37
#2019-07-01|2928.53
#2019-07-02|2944.47
#2019-07-03|2982.03
#2019-07-04|2978.52
#2019-07-05|2950.70
#2019-07-08|2944.25
#2019-07-09|2955.18
#2019-07-10|2949.70
#2019-07-11|2966.17
#2019-07-12|2961.28
#2019-07-15|2991.06
#2019-07-16|2968.27
#2019-07-17|2960.98
#2019-07-18|2969.85
#2019-07-19|2960.48
#2019-07-22|2985.91
#2019-07-23|2984.46
#2019-07-24|3029.95
#2019-07-25|3018.17
#2019-07-26|3045.66
#2019-07-29|3002.81
#2019-07-30|2989.04
#2019-07-31|2965.65
#2019-08-01|2961.62
#2019-08-02|2884.13
#2019-08-05|2889.59
#2019-08-06|2854.64
#2019-08-07|2859.65
#2019-08-08|2899.56
#2019-08-09|2881.51
#2019-08-12|2869.76
#2019-08-13|2883.49
#2019-08-14|2814.09
#2019-08-15|2829.09
#2019-08-16|2870.16
#2019-08-19|2904.31
#2019-08-20|2887.25
#2019-08-21|2922.59
#2019-08-22|2930.49
#2019-08-23|2862.60
#2019-08-26|2865.83
#2019-08-27|2909.55
#2019-08-28|2893.71
#2019-08-29|2920.37
#2019-08-30|2935.88
#2019-09-02|2929.93
#2019-09-03|2919.12
#2019-09-04|2954.97
#2019-09-05|3032.61
#2019-09-06|3023.98
#2019-09-09|2990.32
#2019-09-10|2952.34
#2019-09-11|2986.00
#2019-09-12|2996.29
#2019-09-13|2984.66
#2019-09-16|2977.96
#2019-09-17|2979.22
#2019-09-18|2985.70
#2019-09-19|3005.97
#2019-09-20|2983.56
#2019-09-23|2981.83
#2019-09-24|2945.55
#2019-09-25|2948.52
#2019-09-26|2971.92
#2019-09-27|2948.25
#2019-09-30|2970.88
#2019-10-01|2927.04
#2019-10-02|2895.07
#2019-10-03|2903.70
#2019-10-04|2932.35
#2019-10-07|2929.18
#2019-10-08|2905.93
#2019-10-09|2939.79
#2019-10-10|2952.87
#2019-10-11|2974.71
#2019-10-14|2968.30
#2019-10-15|2989.54
#2019-10-16|2969.07
#2019-10-17|2965.76
#2019-10-18|2912.63
#2019-10-21|2955.70
#2019-10-22|2924.25
#2019-10-23|2919.55
#2019-10-24|2941.83
#2019-10-25|2947.83
#2019-10-28|2948.46
#2019-10-29|2930.40
#2019-10-30|2952.96
#2019-10-31|2952.06
#2019-11-01|2989.67
#2019-11-04|2994.99
#2019-11-05|2937.75
#2019-11-06|2942.41
#2019-11-07|2936.52
#2019-11-08|2980.21
#2019-11-11|3007.22
#2019-11-12|3003.73
#2019-11-13|3038.25
#2019-11-14|3051.40
#2019-11-15|3081.09
#2019-11-18|3092.36
#2019-11-19|3115.05
#2019-11-20|3104.24
#2019-11-21|3123.18
#2019-11-22|3129.78
#2019-11-25|3148.57
#2019-11-26|3198.95
#2019-11-27|3192.80
#2019-11-28|3190.62
#2019-11-29|3176.47
#2019-12-02|3150.28
#2019-12-03|3111.19
#2019-12-04|3119.69
#2019-12-05|3114.57
#2019-12-06|3103.30
#2019-12-09|3058.64
#2019-12-10|3040.90
#2019-12-11|3041.65
#2019-12-12|3048.27
#2019-12-13|3053.68
#2019-12-16|3064.47
#2019-12-17|3059.33
#2019-12-18|3059.50
#2019-12-19|3116.09
#2019-12-20|3187.38
#2019-12-23|3130.12
#2019-12-24|3107.44
#2019-12-25|3107.44
#2019-12-26|3115.96
#2019-12-27|3123.14
#2019-12-30|3114.03
#2019-12-31|3122.95
#2020-01-01|3122.95
#2020-01-02|3155.65
#2020-01-03|3136.71
#2020-01-06|3173.79
#2020-01-07|3214.13
#2020-01-08|3243.60
#2020-01-09|3281.54
#2020-01-10|3270.80
#2020-01-13|3297.07
#2020-01-14|3271.80
#2020-01-15|3285.16
#2020-01-16|3297.66
#2020-01-17|3298.83
#2020-01-20|3305.49
#2020-01-21|3329.85
#2020-01-22|3336.98
#2020-01-23|3325.97
#2020-01-24|3320.43
#2020-01-27|3272.23
#2020-01-28|3309.15
#2020-01-29|3213.63
#2020-01-30|3196.91
#2020-01-31|3168.71
#2020-02-03|3214.03
#2020-02-04|3255.29
#2020-02-05|3236.42
#2020-02-06|3280.22
#2020-02-07|3250.11
#2020-02-10|3276.40
#2020-02-11|3272.71
#2020-02-12|3300.20
#2020-02-13|3309.76
#2020-02-14|3284.80
#2020-02-17|3289.15
#2020-02-18|3265.62
#2020-02-19|3247.88
#2020-02-20|3240.27
#2020-02-21|3200.09
#2020-02-24|3125.11
#2020-02-25|3038.58
#2020-02-26|3064.00
#2020-02-27|3039.58
#2020-02-28|2967.60
#2020-03-02|3000.27
#2020-03-03|2966.63
#2020-03-04|3028.76
#2020-03-05|3018.25
#2020-03-06|2911.45
#2020-03-09|2728.92
#2020-03-10|2795.57
#2020-03-11|2719.79
#2020-03-12|2472.44
#2020-03-13|2574.89
#2020-03-16|2333.13
#2020-03-17|2318.09
#2020-03-18|2154.66
#2020-03-19|2290.88
#2020-03-20|2210.08
#2020-03-23|2123.55
#2020-03-24|2281.99
#2020-03-25|2286.45
#2020-03-26|2441.17
#2020-03-27|2320.36
#2020-03-30|2416.49
#2020-03-31|2446.39
#2020-04-01|2420.63
#2020-04-02|2424.54
#2020-04-03|2391.93
#2020-04-06|2482.38
#2020-04-07|2525.07
#2020-04-08|2596.33
#2020-04-09|2604.94
#2020-04-10|2604.94
#2020-04-13|2587.50
#2020-04-14|2668.39
#2020-04-15|2596.92
#2020-04-16|2639.80
#2020-04-17|2729.57
#2020-04-20|2759.91
#2020-04-21|2595.59
#2020-04-22|2657.68
#2020-04-23|2693.76
#2020-04-24|2695.30
#2020-04-27|2732.99
#2020-04-28|2720.81
#2020-04-29|2792.02
#2020-04-30|2779.33
#2020-05-01|2749.51
#2020-05-04|2781.32
#2020-05-05|2812.05
#2020-05-06|2841.23
#2020-05-07|2893.53
#2020-05-08|2974.94
#2020-05-11|2963.67
#2020-05-12|2909.37
#2020-05-13|2857.41
#2020-05-14|2828.30
#2020-05-15|2860.33
#2020-05-18|2877.40
#2020-05-19|2938.24
#2020-05-20|2976.82
#2020-05-21|2976.02
#2020-05-22|3029.77
#2020-05-25|3082.68
#2020-05-26|3101.99
#2020-05-27|3021.16
#2020-05-28|3067.99
#2020-05-29|3102.31
#2020-06-01|3116.04
#2020-06-02|3174.78
#2020-06-03|3207.22
#2020-06-04|3174.77
#2020-06-05|3207.51
#2020-06-08|3225.39
#2020-06-09|3201.65
#2020-06-10|3234.93
#2020-06-11|3108.76
#2020-06-12|3113.28
#2020-06-15|3113.23
#2020-06-16|3150.74
#2020-06-17|3148.74
#2020-06-18|3156.35
#2020-06-19|3143.73
#2020-06-22|3187.25
#2020-06-23|3186.83
#2020-06-24|3133.50
#2020-06-25|3171.06
#2020-06-26|3127.38
#2020-06-29|3146.61
#2020-06-30|3158.90
#2020-07-01|3171.83
#2020-07-02|3217.34
#2020-07-03|3222.07
#2020-07-06|3274.58
#2020-07-07|3241.16
#2020-07-08|3304.83
#2020-07-09|3309.97
#2020-07-10|3278.76
#2020-07-13|3245.59
#2020-07-14|3221.78
#2020-07-15|3275.58
#2020-07-16|3240.82
#2020-07-17|3263.66
#2020-07-20|3316.53
#2020-07-21|3284.93
#2020-07-22|3284.70
#2020-07-23|3280.05
#2020-07-24|3250.12
#2020-07-27|3295.79
#2020-07-28|3277.11
#2020-07-29|3344.50
#2020-07-30|3396.65
#2020-07-31|3402.58
#2020-08-03|3394.98
#2020-08-04|3434.42
#2020-08-05|3474.11
#2020-08-06|3519.94
#2020-08-07|3409.75
#2020-08-10|3333.42
#2020-08-11|3355.22
#2020-08-12|3343.33
#2020-08-13|3331.91
#2020-08-14|3311.22
#2020-08-17|3311.71
#2020-08-18|3317.49
#2020-08-19|3328.60
#2020-08-20|3390.77
#2020-08-21|3372.41
#2020-08-24|3356.14
#2020-08-25|3326.56
#2020-08-26|3435.64
#2020-08-27|3419.01
#2020-08-28|3420.64
#2020-08-31|3413.07
#2020-09-01|3506.09
#2020-09-02|3535.06
#2020-09-03|3402.47
#2020-09-04|3305.06
#2020-09-07|3314.29
#2020-09-08|3264.66
#2020-09-09|3342.82
#2020-09-10|3281.40
#2020-09-11|3256.73
#2020-09-14|3268.71
#2020-09-15|3288.94
#2020-09-16|3237.77
#2020-09-17|3205.41
#2020-09-18|3208.33
#2020-09-21|3251.81
#2020-09-22|3321.84
#2020-09-23|3241.40
#2020-09-24|3208.92
#2020-09-25|3341.36
#2020-09-28|3344.27
#2020-09-29|3460.70
#2020-09-30|3454.74
#2020-10-01|3560.71
#2020-10-02|3498.02
#2020-10-05|3589.69
#2020-10-06|3528.84
#2020-10-07|3595.09
#2020-10-08|3588.16
#2020-10-09|3654.12
#2020-10-12|3662.35
#2020-10-13|3696.64
#2020-10-14|3630.00
#2020-10-15|3603.78
#2020-10-16|3595.52
#2020-10-19|3594.04
#2020-10-20|3563.01
#2020-10-21|3486.93
#2020-10-22|3438.25
#2020-10-23|3470.66
#2020-10-26|3463.32
#2020-10-27|3544.97
#2020-10-28|3373.34
#2020-10-29|3272.85
#2020-10-30|3164.81
#2020-11-02|3134.03
#2020-11-03|3258.39
#2020-11-04|3403.46
#2020-11-05|3527.50
#2020-11-06|3566.04
#2020-11-09|3267.74
#2020-11-10|3193.67
#2020-11-11|3342.46
#2020-11-12|3261.71
#2020-11-13|3263.45
#2020-11-16|3281.95
#2020-11-17|3277.98
#2020-11-18|3327.96
#2020-11-19|3397.36
#2020-11-20|3497.93
#2020-11-23|3486.50
#2020-11-24|3471.45
#2020-11-25|3570.05
#2020-11-26|3611.35
#2020-11-27|3650.54
#2020-11-30|3724.99
#2020-12-01|3708.09
#2020-12-02|3744.11
#2020-12-03|3740.28
#2020-12-04|3719.00
#2020-12-07|3793.89
#2020-12-08|3836.85
#2020-12-09|3687.14
#2020-12-10|3768.97
#2020-12-11|3727.49
#2020-12-14|3748.78
#2020-12-15|3773.23
#2020-12-16|3941.48
#2020-12-17|4025.77
#2020-12-18|3975.34
#2020-12-21|4034.79
#2020-12-22|4242.72
#2020-12-23|4051.31
#2020-12-24|4100.59
#2020-12-25|4100.59
#2020-12-28|4092.31
#2020-12-29|4000.45
#2020-12-30|3974.16
#2020-12-31|3908.89
#2021-01-01|3908.89
#2021-01-04|3829.86
#2021-01-05|3866.26
#2021-01-06|3795.59
#2021-01-07|3949.96
#2021-01-08|4058.44
#2021-01-11|3983.73
#2021-01-12|4007.00
#2021-01-13|4048.28
#2021-01-14|4022.11
#2021-01-15|3996.40
#2021-01-18|4056.56
#2021-01-19|4066.40
#2021-01-20|4156.58
#2021-01-21|4131.58
#2021-01-22|4126.49
#2021-01-25|4179.13
#2021-01-26|4076.22
#2021-01-27|3968.49
#2021-01-28|3966.31
#2021-01-29|3862.35
#2021-02-01|4029.68
#2021-02-02|4238.90
#2021-02-03|4207.76
#2021-02-04|4274.09
#2021-02-05|4350.68
#2021-02-08|4484.68
#2021-02-09|4651.19
#2021-02-10|4715.53
#2021-02-11|4717.99
#2021-02-12|4694.10
#2021-02-15|4716.93
#2021-02-16|4716.68
#2021-02-17|4606.43
#2021-02-18|4539.77
#2021-02-19|4671.29
#2021-02-22|4538.42
#2021-02-23|4351.96
#2021-02-24|4361.60
#2021-02-25|4256.55
#2021-02-26|4316.72
#2021-03-01|4381.54
#2021-03-02|4385.96
#2021-03-03|4166.35
#2021-03-04|3987.24
#2021-03-05|3938.11
#2021-03-08|3836.11
#2021-03-09|4009.20
#2021-03-10|3904.37
#2021-03-11|4048.67
#2021-03-12|4064.08
#2021-03-15|4120.97
#2021-03-16|4103.11
#2021-03-17|4130.28
#2021-03-18|4031.99
#2021-03-19|4021.41
#2021-03-22|4129.20
#2021-03-23|4130.45
#2021-03-24|3977.09
#2021-03-25|3874.28
#2021-03-26|3875.31
#2021-03-29|3819.57
#2021-03-30|3849.36
#2021-03-31|3975.07
#2021-04-01|4107.40
#2021-04-02|4107.40
#2021-04-05|4106.97
#2021-04-06|4137.68
#2021-04-07|4138.90
#2021-04-08|4300.50
#2021-04-09|4317.61
#2021-04-12|4293.56
#2021-04-13|4367.36
#2021-04-14|4231.00
#2021-04-15|4305.42
#2021-04-16|4301.43
#2021-04-19|4129.21
#2021-04-20|4069.89
#2021-04-21|4137.78
#2021-04-22|4024.48
#2021-04-23|4028.22
#2021-04-26|4181.58
#2021-04-27|4156.73
#2021-04-28|4442.13
#2021-04-29|4341.31
#2021-04-30|4213.09
#2021-05-03|4101.09
#2021-05-04|4125.41
#2021-05-05|4079.30
#2021-05-06|3998.81
#2021-05-07|4059.89
#2021-05-10|3959.36
#2021-05-11|4005.32
#2021-05-12|3957.62
#2021-05-13|3870.80
#2021-05-14|3961.03
#2021-05-17|3968.16
#2021-05-18|4059.11
#2021-05-19|4126.94
#2021-05-20|4273.52
#2021-05-21|4284.35
#2021-05-24|4276.72
#2021-05-25|4325.62
#2021-05-26|4327.28
#2021-05-27|4312.95
#2021-05-28|4333.12
#2021-05-31|4288.08
#2021-06-01|4385.76
#2021-06-02|4341.88
#2021-06-03|4287.99
#2021-06-04|4310.71
#2021-06-07|4375.79
#2021-06-08|4389.86
#2021-06-09|4355.11
#2021-06-10|4385.63
#2021-06-11|4424.16
#2021-06-14|4575.26
#2021-06-15|4606.55
#2021-06-16|4694.09
#2021-06-17|4889.10
#2021-06-18|4891.81
#2021-06-21|4926.83
#2021-06-22|4993.35
#2021-06-23|5030.34
#2021-06-24|4965.83
#2021-06-25|4971.67
#2021-06-28|5029.46
#2021-06-29|4999.64
#2021-06-30|4934.72
#2021-07-01|4931.54
#2021-07-02|4944.04
#2021-07-05|4972.48
#2021-07-06|5095.45
#2021-07-07|5056.21
#2021-07-08|4924.24
#2021-07-09|5016.99
#2021-07-12|5005.40
#2021-07-13|5039.88
#2021-07-14|4922.35
#2021-07-15|4882.86
#2021-07-16|4852.62
#2021-07-19|4872.68
#2021-07-20|5018.04
#2021-07-21|5140.63
#2021-07-22|5204.33
#2021-07-23|5323.23
#2021-07-26|5198.62
#2021-07-27|5149.24
#2021-07-28|5100.04
#2021-07-29|5092.48
#2021-07-30|5044.86
#2021-08-02|5042.44
#2021-08-03|5083.55
#2021-08-04|5175.14
#2021-08-05|5188.32
#2021-08-06|5131.74
#2021-08-09|5175.23
#2021-08-10|5133.30
#2021-08-11|5045.55
#2021-08-12|5089.54
#2021-08-13|5087.81
#2021-08-16|5056.82
#2021-08-17|5028.41
#2021-08-18|5064.36
#2021-08-19|4990.08
#2021-08-20|4969.35
#2021-08-23|5075.19
#2021-08-24|5229.78
#2021-08-25|5238.10
#2021-08-26|5164.57
#2021-08-27|5218.31
#2021-08-30|5286.65
#2021-08-31|5232.13
#2021-09-01|5303.00
#2021-09-02|5321.94
#2021-09-03|5361.17
#2021-09-06|5349.20
#2021-09-07|5313.94
#2021-09-08|5144.06
#2021-09-09|5237.45
#2021-09-10|5219.05
#2021-09-13|5148.28
#2021-09-14|5084.41
#2021-09-15|5145.79
#2021-09-16|5141.47
#2021-09-17|5152.94
#2021-09-20|5015.58
#2021-09-21|5023.03
#2021-09-22|5118.34
#2021-09-23|5168.05
#2021-09-24|5067.75
#2021-09-27|5048.66
#2021-09-28|4812.59
#2021-09-29|4728.95
#2021-09-30|4749.43
#2021-10-01|4738.11
#2021-10-04|4643.23
#2021-10-05|4646.06
#2021-10-06|4700.02
#2021-10-07|4872.65
#2021-10-08|4808.64
#2021-10-11|4806.32
#2021-10-12|4762.09
#2021-10-13|4891.28
#2021-10-14|4960.27
#2021-10-15|5005.26
#2021-10-18|5103.16
#2021-10-19|5162.29
#2021-10-20|5172.22
#2021-10-21|5218.93
#2021-10-22|5038.65
#2021-10-25|5046.08
#2021-10-26|4882.72
#2021-10-27|4846.65
#2021-10-28|5098.09
#2021-10-29|5069.83
#2021-11-01|5253.00
#2021-11-02|5128.73
#2021-11-03|5163.94
#2021-11-04|5198.70
#2021-11-05|5188.47
#2021-11-08|5226.56
#2021-11-09|5264.49
#2021-11-10|5064.59
#2021-11-11|5079.68
#2021-11-12|5481.22
#2021-11-15|5449.13
#2021-11-16|5514.20
#2021-11-17|5432.51
#2021-11-18|5485.95
#2021-11-19|5524.33
#2021-11-22|5279.78
#2021-11-23|5182.44
#2021-11-24|5322.08
#2021-11-25|5376.15
#2021-11-26|5158.21
#2021-11-29|5156.50
#2021-11-30|5007.10
#2021-12-01|4886.75
#2021-12-02|4855.29
#2021-12-03|4753.90
#2021-12-06|4804.87
#2021-12-07|5060.18
#2021-12-08|5034.93
#2021-12-09|4947.90
#2021-12-10|4876.52
#2021-12-13|4723.26
#2021-12-14|4613.54
#2021-12-15|4644.72
#2021-12-16|4549.31
#2021-12-17|4573.77
#2021-12-20|4430.79
#2021-12-21|4673.12
#2021-12-22|4724.27
#2021-12-23|4862.67
#2021-12-24|4831.37
#2021-12-27|4834.58
#2021-12-28|4824.58
#2021-12-29|4786.73
#2021-12-30|4796.74
#2021-12-31|4765.60
#2022-01-03|4713.18
#2022-01-04|4407.46
#2022-01-05|4258.33
#2022-01-06|4178.84
#2022-01-07|4115.26
#2022-01-10|4091.16
#2022-01-11|4160.65
#2022-01-12|4211.44
#2022-01-13|3977.47
#2022-01-14|4042.90
#2022-01-17|4088.95
#2022-01-18|3922.81
#2022-01-19|3840.81
#2022-01-20|3837.73
#2022-01-21|3509.38
#2022-01-24|3619.59
#2022-01-25|3482.04
#2022-01-26|3453.87
#2022-01-27|3305.67
#2022-01-28|3469.73
#2022-01-31|3741.49
#2022-02-01|3796.24
#2022-02-02|3581.44
#2022-02-03|3355.53
#2022-02-04|3510.57
#2022-02-07|3482.43
#2022-02-08|3516.44
#2022-02-09|3656.03
#2022-02-10|3581.52
#2022-02-11|3457.58
#2022-02-14|3417.21
#2022-02-15|3519.59
#2022-02-16|3191.38
#2022-02-17|2975.52
#2022-02-18|2958.52
#2022-02-21|2957.94
#2022-02-22|2896.05
#2022-02-23|2856.75
#2022-02-24|2956.66
#2022-02-25|3013.78
#2022-02-28|3067.68
#2022-03-01|3024.24
#2022-03-02|2991.55
#2022-03-03|2956.35
#2022-03-04|2807.59
#2022-03-07|2722.18
#2022-03-08|2599.26
#2022-03-09|2817.91
#2022-03-10|2730.66
#2022-03-11|2687.48
#2022-03-14|2596.24
#2022-03-15|2680.00
#2022-03-16|2895.06
#2022-03-17|3012.54
#2022-03-18|3074.24
#2022-03-21|3087.22
#2022-03-22|3189.85
#2022-03-23|3126.51
#2022-03-24|3116.73
#2022-03-25|3033.55
#2022-03-28|3090.68
#2022-03-29|3218.65
#2022-03-30|3134.75
#2022-03-31|3052.39
#2022-04-01|3090.35
#2022-04-04|3212.02
#2022-04-05|3168.89
#2022-04-06|3025.36
#2022-04-07|2984.27
#2022-04-08|2859.57
#2022-04-11|2876.87
#2022-04-12|2830.74
#2022-04-13|2871.45
#2022-04-14|2796.27
#2022-04-15|2796.27
#2022-04-18|2802.61
#2022-04-19|2886.63
#2022-04-20|2695.93
#2022-04-21|2578.82
#2022-04-22|2466.81
#2022-04-25|2499.95
#2022-04-26|2390.15
#2022-04-27|2362.79
#2022-04-28|2435.02
#2022-04-29|2383.22
#2022-05-02|2425.77
#2022-05-03|2467.25
#2022-05-04|2502.92
#2022-05-05|2304.62
#2022-05-06|2218.82
#2022-05-09|2092.70
#2022-05-10|2065.61
#2022-05-11|2035.02
#2022-05-12|2088.35
#2022-05-13|2246.05
#2022-05-16|2160.73
#2022-05-17|2219.19
#2022-05-18|2187.22
#2022-05-19|2266.34
#2022-05-20|2225.77
#2022-05-23|2233.78
#2022-05-24|2100.10
#2022-05-25|2131.87
#2022-05-26|2184.14
#2022-05-27|2250.54
#2022-05-30|2320.48
#2022-05-31|2285.05
#2022-06-01|2228.93
#2022-06-02|2336.44
#2022-06-03|2216.68
#2022-06-06|2250.05
#2022-06-07|2280.53
#2022-06-08|2287.68
#2022-06-09|2235.93
#2022-06-10|2122.24
#2022-06-13|2017.62
#2022-06-14|1980.04
#2022-06-15|2032.68
#2022-06-16|1950.26
#2022-06-17|1984.44
#2022-06-20|2021.50
#2022-06-21|2041.90
#2022-06-22|2060.40
#2022-06-23|2150.15
#2022-06-24|2246.20
#2022-06-27|2212.36
#2022-06-28|2152.01
#2022-06-29|2095.17
#2022-06-30|2046.05
#2022-07-01|2042.41
#2022-07-04|2053.58
#2022-07-05|2116.67
#2022-07-06|2094.38
#2022-07-07|2184.07
#2022-07-08|2197.64
#2022-07-11|2091.07
#2022-07-12|2075.05
#2022-07-13|2073.00
#2022-07-14|2025.26
#2022-07-15|2055.58
#2022-07-18|2105.46
#2022-07-19|2165.45
#2022-07-20|2293.18
#2022-07-21|2343.80
#2022-07-22|2284.84
#2022-07-25|2255.04
#2022-07-26|2128.74
#2022-07-27|2230.05
#2022-07-28|2266.65
#2022-07-29|2280.59
#2022-08-01|2280.23
#2022-08-02|2311.46
#2022-08-03|2428.49
#2022-08-04|2427.44
#2022-08-05|2400.14
#2022-08-08|2392.94
#2022-08-09|2288.88
#2022-08-10|2419.08
#2022-08-11|2406.27
#2022-08-12|2423.18
#2022-08-15|2411.99
#2022-08-16|2417.90
#2022-08-17|2338.51
#2022-08-18|2330.23
#2022-08-19|2231.16
#2022-08-22|2185.02
#2022-08-23|2169.36
#2022-08-24|2178.59
#2022-08-25|2218.18
#2022-08-26|2112.15
#2022-08-29|2092.85
#2022-08-30|2070.68
#2022-08-31|2063.66
#2022-09-01|2021.84
#2022-09-02|2007.45
#2022-09-05|1998.96
#2022-09-06|1977.85
#2022-09-07|2013.81
#2022-09-08|2048.55
#2022-09-09|2144.85
#2022-09-12|2175.83
#2022-09-13|2076.51
#2022-09-14|2092.17
#2022-09-15|2077.71
#2022-09-16|2005.58
#2022-09-19|2036.77
#2022-09-20|1974.53
#2022-09-21|1960.63
#2022-09-22|1890.42
#2022-09-23|1875.79
#2022-09-26|1862.85
#2022-09-27|1850.09
#2022-09-28|1908.08
#2022-09-29|1849.14
#2022-09-30|1849.68
#2022-10-03|1897.04
#2022-10-04|2010.50
#2022-10-05|1963.54
#2022-10-06|1931.44
#2022-10-07|1848.88
#2022-10-10|1840.21
#2022-10-11|1774.55
#2022-10-12|1788.67
#2022-10-13|1788.87
#2022-10-14|1779.99
#2022-10-17|1853.28
#2022-10-18|1880.96
#2022-10-19|1849.54
#2022-10-20|1893.53
#2022-10-21|1893.16
#2022-10-24|1902.54
#2022-10-25|1952.06
#2022-10-26|1953.68
#2022-10-27|2049.38
#2022-10-28|2074.05
#2022-10-31|2043.42
#2022-11-01|2056.28
#2022-11-02|2010.04
#2022-11-03|1982.01
#2022-11-04|1922.46
#2022-11-07|1954.48
#2022-11-08|1978.08
#2022-11-09|1934.33
#2022-11-10|2113.78
#2022-11-11|2185.98
#2022-11-14|2142.26
#2022-11-15|2188.42
#2022-11-16|2172.95
#2022-11-17|2128.88
#2022-11-18|2108.24
#2022-11-21|2071.10
#2022-11-22|2096.04
#2022-11-23|2142.62
#2022-11-24|2164.02
#2022-11-25|2154.58
#2022-11-28|2166.02
#2022-11-29|2133.65
#2022-11-30|2239.78
#2022-12-01|2329.40
#2022-12-02|2301.15
#2022-12-05|2227.18
#2022-12-06|2154.99
#2022-12-07|2149.08
#2022-12-08|2145.03
#2022-12-09|2147.38
#2022-12-12|2173.37
#2022-12-13|2201.67
#2022-12-14|2187.94
#2022-12-15|2135.38
#2022-12-16|2112.51
#2022-12-19|2093.08
#2022-12-20|2113.17
#2022-12-21|2131.01
#2022-12-22|2083.37
#2022-12-23|2069.33
#2022-12-26|2069.33
#2022-12-27|2082.75
#2022-12-28|2037.83
#2022-12-29|2109.18
#2022-12-30|2096.47
#2023-01-02|2096.47
#2023-01-03|2123.45
#2023-01-04|2178.89
#2023-01-05|2125.92
#2023-01-06|2164.83
#2023-01-09|2203.70
#2023-01-10|2195.97
#2023-01-11|2196.62
#2023-01-12|2217.44
#2023-01-13|2267.03
#2023-01-16|2280.76
#2023-01-17|2302.02
#2023-01-18|2297.01
#2023-01-19|2252.45
#2023-01-20|2327.17
#2023-01-23|2415.17
#2023-01-24|2388.57
#2023-01-25|2450.00
#2023-01-26|2480.07
#2023-01-27|2531.69
#2023-01-30|2464.28
#2023-01-31|2516.35
#2023-02-01|2563.05
#2023-02-02|2637.95
#2023-02-03|2638.87
#2023-02-06|2591.87
#2023-02-07|2591.71
#2023-02-08|2577.10
#2023-02-09|2574.09
#2023-02-10|2536.07
#2023-02-13|2555.92
#2023-02-14|2590.81
#2023-02-15|2645.05
#2023-02-16|2468.94
#2023-02-17|2438.26
#2023-02-20|2444.88
#2023-02-21|2384.82
#2023-02-22|2390.97
#2023-02-23|2393.34
#2023-02-24|2327.02
#2023-02-27|2334.38
#2023-02-28|2354.43
#2023-03-01|2310.95
#2023-03-02|2341.23
#2023-03-03|2404.55
#2023-03-06|2399.01
#2023-03-07|2352.22
#2023-03-08|2399.51
#2023-03-09|2396.27
#2023-03-10|2329.83
#2023-03-13|2358.93
#2023-03-14|2427.65
#2023-03-15|2379.30
#2023-03-16|2427.78
#2023-03-17|2426.34
#2023-03-20|2438.30
#2023-03-21|2478.32
#2023-03-22|2451.85
#2023-03-23|2499.61
#2023-03-24|2463.09
#2023-03-27|2488.90
#2023-03-28|2470.98
#2023-03-29|2531.70
#2023-03-30|2557.64
#2023-03-31|2620.80
#2023-04-03|2612.94
#2023-04-04|2636.56
#2023-04-05|2565.01
#2023-04-06|2575.31
#2023-04-07|2575.31
#2023-04-10|2576.50
#2023-04-11|2580.76
#2023-04-12|2592.43
#2023-04-13|2621.47
#2023-04-14|2650.63
#2023-04-17|2677.90
#2023-04-18|2681.86
#2023-04-19|2668.10
#2023-04-20|2639.13
#2023-04-21|2666.88
#2023-04-24|2644.04
#2023-04-25|2588.11
#2023-04-26|2606.87
#2023-04-27|2634.55
#2023-04-28|2656.75
#2023-05-01|2649.77
#2023-05-02|2641.18
#2023-05-03|2620.43
#2023-05-04|2813.60
#2023-05-05|2958.24
#2023-05-08|3045.38
#2023-05-09|3030.18
#2023-05-10|3023.64
#2023-05-11|2994.78
#2023-05-12|2934.87
#2023-05-15|2973.46
#2023-05-16|2944.83
#2023-05-17|2952.89
#2023-05-18|2972.84
#2023-05-19|2982.10
#2023-05-22|2980.89
#2023-05-23|2887.76
#2023-05-24|2887.37
#2023-05-25|2873.99
#2023-05-26|2932.57
#2023-05-29|2951.72
#2023-05-30|2906.10
#2023-05-31|2919.99
#2023-06-01|2928.56
#2023-06-02|2967.07
#2023-06-05|2998.77
#2023-06-06|3093.38
#2023-06-07|2974.80
#2023-06-08|2952.32
#2023-06-09|3009.80
#2023-06-12|3104.55
#2023-06-13|3087.49
#2023-06-14|3140.31
#2023-06-15|3135.84
#2023-06-16|3102.44
#2023-06-19|3095.40
#2023-06-20|3068.34
#2023-06-21|3039.77
#2023-06-22|3031.70
#2023-06-23|3037.98
#2023-06-26|3021.63
#2023-06-27|3060.57
#2023-06-28|3085.38
#2023-06-29|3072.47
#2023-06-30|3126.11
#2023-07-03|3125.76
#2023-07-04|3135.46
#2023-07-05|3093.54
#2023-07-06|3005.34
#2023-07-07|3002.74
#2023-07-10|3006.63
#2023-07-11|3036.96
#2023-07-12|3108.86
#2023-07-13|3240.95
#2023-07-14|3202.09
#2023-07-17|3219.81
#2023-07-18|3202.91
#2023-07-19|3229.65
#2023-07-20|3152.34
#2023-07-21|3146.16
#2023-07-24|3158.28
#2023-07-25|3137.40
#2023-07-26|3089.27
#2023-07-27|3073.61
#2023-07-28|3133.36
#2023-07-31|3194.00
#2023-08-01|3163.72
#2023-08-02|3000.71
#2023-08-03|2924.80
#2023-08-04|2900.35
#2023-08-07|2896.88
#2023-08-08|2845.41
#2023-08-09|2841.78
#2023-08-10|2893.11
#2023-08-11|2867.87
#2023-08-14|2859.60
#2023-08-15|2824.46
#2023-08-16|2829.29
#2023-08-17|2759.85
#2023-08-18|2749.38
#2023-08-21|2789.24
#2023-08-22|2795.75
#2023-08-23|2886.59
#2023-08-24|2840.91
#2023-08-25|2846.37
#2023-08-28|2878.03
#2023-08-29|2945.34
#2023-08-30|2994.97
#2023-08-31|3133.75
#2023-09-01|3161.76
#2023-09-04|3157.46
#2023-09-05|3122.34
#2023-09-06|3100.42
#2023-09-07|3074.29
#2023-09-08|3024.21
#2023-09-11|3085.23
#2023-09-12|3048.73
#2023-09-13|3042.62
#2023-09-14|3089.67
#2023-09-15|3072.30
#2023-09-18|2990.32
#2023-09-19|2942.50
#2023-09-20|2912.39
#2023-09-21|2779.70
#2023-09-22|2775.88
#2023-09-25|2780.64
#2023-09-26|2732.99
#2023-09-27|2739.91
#2023-09-28|2789.51
#2023-09-29|2833.25
#2023-10-02|2789.92
#2023-10-03|2718.23
#2023-10-04|2752.84
#2023-10-05|2760.17
#2023-10-06|2805.89
#2023-10-09|2823.39
#2023-10-10|2839.33
#2023-10-11|2842.15
#2023-10-12|2799.60
#2023-10-13|2738.03
#2023-10-16|2789.20
#2023-10-17|2810.76
#2023-10-18|2765.80
#2023-10-19|2742.40
#2023-10-20|2719.34
#2023-10-23|2712.64
#2023-10-24|2743.04
#2023-10-25|2631.59
#2023-10-26|2552.17
#2023-10-27|2527.38
#2023-10-30|2579.82
#2023-10-31|2595.80
#2023-11-01|2647.01
#2023-11-02|2916.54
#2023-11-03|2990.62
#2023-11-06|2969.38
#2023-11-07|3003.48
#2023-11-08|3024.92
#2023-11-09|2983.55
#2023-11-10|3024.83
#2023-11-13|3072.02
#2023-11-14|3145.77
#2023-11-15|3241.28
#2023-11-16|3235.65
#2023-11-17|3252.91
#2023-11-20|3290.67
#2023-11-21|3292.32
#2023-11-22|3303.76
#2023-11-23|3311.98
#2023-11-24|3323.05
#2023-11-27|3392.32
#2023-11-28|3394.79
#2023-11-29|3396.08
#2023-11-30|3377.64
#2023-12-01|3425.45
#2023-12-04|3397.42
#2023-12-05|3458.39
#2023-12-06|3370.35
#2023-12-07|3390.10
#2023-12-08|3418.74
#2023-12-11|3437.16
#2023-12-12|3417.18
#2023-12-13|3454.10
#2023-12-14|3567.26
#2023-12-15|3565.65
#2023-12-18|3552.52
#2023-12-19|3553.57
#2023-12-20|3498.72
#2023-12-21|3522.17
#2023-12-22|3552.02
#2023-12-25|3552.02
#2023-12-26|3568.97
#2023-12-27|3610.39
#2023-12-28|3630.70
#2023-12-29|3604.92
#2024-01-01|3604.92
#2024-01-02|3456.98
#2024-01-03|3410.65
#2024-01-04|3449.19
#2024-01-05|3485.76
#2024-01-08|3587.66
#2024-01-09|3642.35
#2024-01-10|3687.55
#2024-01-11|3689.34
#2024-01-12|3730.51
#2024-01-15|3724.17
#2024-01-16|3723.85
#2024-01-17|3673.08
#2024-01-18|3644.16
#2024-01-19|3726.61
#2024-01-22|3740.11
#2024-01-23|3757.00
#2024-01-24|3750.24
#2024-01-25|3746.20
#2024-01-26|3793.52
#2024-01-29|3858.59
#2024-01-30|3849.73
#2024-01-31|3801.13
#2024-02-01|3732.99
#2024-02-02|3880.27
#2024-02-05|3773.30
#2024-02-06|3762.62
#2024-02-07|3859.42
#2024-02-08|3925.49
#2024-02-09|4013.85
#2024-02-12|3950.89
#2024-02-13|3651.81
#2024-02-14|3775.51
#2024-02-15|3856.64
#2024-02-16|3799.99
#2024-02-19|3796.90
#2024-02-20|3725.24
#2024-02-21|3622.03
#2024-02-22|3646.57
#2024-02-23|3697.33
#2024-02-26|3726.38
#2024-02-27|3715.36
#2024-02-28|3682.84
#2024-02-29|3703.12
#2024-03-01|3750.18
#2024-03-04|3723.55
#2024-03-05|3619.44
#2024-03-06|3635.50
#2024-03-07|3734.50
#2024-03-08|3741.34
#2024-03-11|3703.15
#2024-03-12|3735.34
#2024-03-13|3790.28
#2024-03-14|3767.88
#2024-03-15|3729.88
#2024-03-18|3713.26
#2024-03-19|3721.99
#2024-03-20|3818.41
#2024-03-21|3802.50
#2024-03-22|3750.41
#2024-03-25|3731.21
#2024-03-26|3736.38
#2024-03-27|3729.23
#2024-03-28|3699.22
#2024-03-29|3699.22
#2024-04-01|3705.75
#2024-04-02|3675.50
#2024-04-03|3632.21
#2024-04-04|3599.56
#2024-04-05|3619.15
#2024-04-08|3601.78
#2024-04-09|3616.15
#2024-04-10|3522.68
#2024-04-11|3525.07
#2024-04-12|3451.72
#2024-04-15|3405.12
#2024-04-16|3426.28
#2024-04-17|3458.92
#2024-04-18|3467.25
#2024-04-19|3454.86
#2024-04-22|3490.28
#2024-04-23|3594.08
#2024-04-24|3541.55
#2024-04-25|3474.38
#2024-04-26|3493.59
#2024-04-29|3517.72
#2024-04-30|3434.58
#2024-05-01|3450.41
#2024-05-02|3476.36
#2024-05-03|3549.79
#2024-05-06|3657.36
#2024-05-07|3652.27
#2024-05-08|3361.10
#2024-05-09|3344.54
#2024-05-10|3246.69
#2024-05-13|3230.27
#2024-05-14|3205.35
#2024-05-15|3239.95
#2024-05-16|3238.21
#2024-05-17|3256.91
#2024-05-20|3256.91
#2024-05-21|3229.55
#2024-05-22|3268.55
#2024-05-23|3243.58
#2024-05-24|3262.34
#2024-05-27|3249.39
#2024-05-28|3277.99
#2024-05-29|3253.91
#2024-05-30|3224.32
#2024-05-31|3264.62
#2024-06-03|3272.34
#2024-06-04|3279.49
#2024-06-05|3316.57
#2024-06-06|3311.30
#2024-06-07|3320.93
#2024-06-10|3365.74
#2024-06-11|3361.96
#2024-06-12|3435.06
#2024-06-13|3380.20
#2024-06-14|3443.94
#2024-06-17|3414.56
#2024-06-18|3370.65
#2024-06-19|3370.43
#2024-06-20|3348.69
#2024-06-21|3394.70
#2024-06-24|3387.97
#2024-06-25|3420.87
#2024-06-26|3424.90
#2024-06-27|3475.33
#2024-06-28|3472.71
#2024-07-01|3460.57
#2024-07-02|3493.73
#2024-07-03|3550.44
#2024-07-04|3550.11
#2024-07-05|3536.19
#2024-07-08|3559.92
#2024-07-09|3527.76
#2024-07-10|3547.84
#2024-07-11|3544.22
#2024-07-12|3553.58
#2024-07-15|3551.60
#2024-07-16|3684.21
#2024-07-17|3552.74
#2024-07-18|3512.07
#2024-07-19|3512.86
#2024-07-22|3527.46
#2024-07-23|3539.50
#2024-07-24|3443.73
#2024-07-25|3457.35
#2024-07-26|3508.45
#2024-07-29|3462.55
#2024-07-30|3418.74
#2024-07-31|3526.89
#2024-08-01|3384.86
#2024-08-02|3219.13
#2024-08-05|3223.08
#2024-08-06|3194.00
#2024-08-07|3411.47
#2024-08-08|3538.55
#2024-08-09|3575.59
#2024-08-12|3516.73
#2024-08-13|3604.53
#2024-08-14|3681.45
#2024-08-15|3791.54
#2024-08-16|3769.00
#2024-08-19|3793.49
#2024-08-20|3786.81
#2024-08-21|3847.55
#2024-08-22|3785.67
#2024-08-23|3853.12
#2024-08-26|3838.71
#2024-08-27|3822.50
#2024-08-28|3758.49
#2024-08-29|3787.78
#2024-08-30|3841.48
#2024-09-02|3836.65
#2024-09-03|3716.99
#2024-09-04|3698.27
#2024-09-05|3663.77
#2024-09-06|3584.58
#2024-09-09|3626.09
#2024-09-10|3641.46
#2024-09-11|3719.60
#2024-09-12|3724.43
#2024-09-13|3763.48
#2024-09-16|3807.70
#2024-09-17|3814.69
#2024-09-18|3814.16
#2024-09-19|3946.47
#2024-09-20|3935.46
#2024-09-23|3993.35
#2024-09-24|3997.97
#2024-09-25|3976.20
#2024-09-26|4044.73
#2024-09-27|3970.33
#2024-09-30|4008.58
#2024-10-01|3942.49
#2024-10-02|3974.30
#2024-10-03|3931.75
#2024-10-04|4035.44
#2024-10-07|3985.92
#2024-10-08|4017.53
#2024-10-09|4073.53
#2024-10-10|4036.42
#2024-10-11|4077.84
#2024-10-14|4073.10
#2024-10-15|4041.73
#2024-10-16|4033.29
#2024-10-17|4044.08
#2024-10-18|4066.72
#2024-10-21|4034.96
#2024-10-22|4018.34
#2024-10-23|3945.18
#2024-10-24|3976.24
#2024-10-25|3942.24
#2024-10-28|3965.69
#2024-10-29|4003.31
#2024-10-30|3971.39
#2024-10-31|3858.12
#2024-11-01|3911.32
#2024-11-04|3904.56
#2024-11-05|3938.41
#2024-11-06|4040.37
#2024-11-07|4149.78
#2024-11-08|4172.75
#2024-11-11|4264.49
#2024-11-12|4701.24
#2024-11-13|4854.01
#2024-11-14|4658.20
#2024-11-15|4612.49
#2024-11-18|4569.28
#2024-11-19|4556.86
#2024-11-20|4560.71
#2024-11-21|4691.31
#2024-11-22|4675.94
#2024-11-25|4771.12
#2024-11-26|4811.08
#2024-11-27|4833.25
#2024-11-28|4844.15
#2024-11-29|4919.20
#2024-12-02|4849.67
#2024-12-03|4806.43
#2024-12-04|4880.20
#2024-12-05|4892.05
#2024-12-06|4982.03
#2024-12-09|4923.32
#2024-12-10|4834.93
#2024-12-11|4951.51
#2024-12-12|4890.55
#2024-12-13|4870.86
#2024-12-16|4891.87
#2024-12-17|4953.19
#2024-12-18|4673.93
#2024-12-19|4586.62
#2024-12-20|4648.34
#2024-12-23|4661.76
#2024-12-24|4725.81
#2024-12-25|4725.81
#2024-12-26|4715.64
#2024-12-27|4653.98
#2024-12-30|4592.11
#2024-12-31|4578.95
#2025-01-01|4578.95
#2025-01-02|4599.36
#2025-01-03|4658.69
#2025-01-06|4732.15
#2025-01-07|4525.00
#2025-01-08|4592.51
#2025-01-09|4594.91
#2025-01-10|4484.44
#2025-01-13|4429.94
#2025-01-14|4437.79
#2025-01-15|4537.47
#2025-01-16|4546.54
#2025-01-17|4555.17
#2025-01-20|4566.73
#2025-01-21|4635.75
#2025-01-22|4681.16
#2025-01-23|4692.43
#2025-01-24|4752.75
#2025-01-27|4648.45
#2025-01-28|4932.36
#2025-01-29|4915.35
#2025-01-30|5063.43
#2025-01-31|4992.72
#2025-02-03|4929.86
#2025-02-04|5080.99
#2025-02-05|5223.33
#2025-02-06|5121.14
#2025-02-07|5072.53
#2025-02-10|5156.63
#2025-02-11|5200.16
#2025-02-12|5135.55
#2025-02-13|5330.32
#2025-02-14|5350.57
#2025-02-17|5343.03
#2025-02-18|5368.32
#2025-02-19|5303.35
#2025-02-20|5178.75
#2025-02-21|4967.49
#2025-02-24|4950.73
#2025-02-25|4838.41
#2025-02-26|4897.60
#2025-02-27|4808.46
#2025-02-28|4847.11
#2025-03-03|4666.71
#2025-03-04|4512.43
#2025-03-05|4660.11
#2025-03-06|4554.56
#2025-03-07|4516.62
#2025-03-10|4279.76
#2025-03-11|4257.17
#2025-03-12|4365.38
#2025-03-13|4184.62
#2025-03-14|4322.12
#2025-03-17|4371.51
#2025-03-18|4271.61
#2025-03-19|4469.11
#2025-03-20|4461.84
#2025-03-21|4509.37
#2025-03-24|4681.66
#2025-03-25|4674.47
#2025-03-26|4520.25
#2025-03-27|4456.46
#2025-03-28|4293.88
#2025-03-31|4239.90
#2025-04-01|4316.44
#2025-04-02|4445.79
#2025-04-03|3885.81
#2025-04-04|3739.63
#2025-04-07|3782.12
#2025-04-08|3727.04
#2025-04-09|4203.85
#2025-04-10|3964.34
#2025-04-11|4036.56
#2025-04-14|4032.22
#2025-04-15|4102.88
#2025-04-16|4104.43
#2025-04-17|4096.03
#2025-04-18|4096.03
#2025-04-21|4026.96
#2025-04-22|4136.39
#2025-04-23|4310.34
#2025-04-24|4442.55
#2025-04-25|4488.24
#2025-04-28|4532.26
#2025-04-29|4554.43
#2025-04-30|4461.92
#2025-05-01|4510.22
#2025-05-02|4607.58
#2025-05-05|4563.12
#2025-05-06|4455.97
#2025-05-07|4529.89
#2025-05-08|4535.85
#2025-05-09|4448.01
#2025-05-12|4758.60
#2025-05-13|4795.23
#2025-05-14|4910.44
#2025-05-15|4887.56
#2025-05-16|4918.13
#2025-05-19|4936.13
#2025-05-20|4812.38
#2025-05-21|4690.48
#2025-05-22|4714.01
#2025-05-23|4669.15
#2025-05-26|4766.96
#2025-05-27|4828.33
#2025-05-28|4811.03
#2025-05-29|4817.49
#2025-05-30|4825.79
#2025-06-02|4825.93
#2025-06-03|4797.94
#2025-06-04|4780.72
#2025-06-05|4769.60
#2025-06-06|4915.24
#2025-06-09|4830.48
#2025-06-10|4888.57
#2025-06-11|4991.50
#2025-06-12|4904.48
#2025-06-13|4770.10
#2025-06-16|4859.50
#2025-06-17|4825.20
#2025-06-18|4825.38
#2025-06-19|4771.65
#2025-06-20|4791.47
#2025-06-23|4890.07
#2025-06-24|5049.71
#2025-06-25|5008.36
#2025-06-26|5016.23
#2025-06-27|5052.98
#2025-06-30|5094.46
#2025-07-01|5090.55
#2025-07-02|5069.34
#2025-07-03|5177.93
#2025-07-04|5143.96
#2025-07-07|5134.85
#2025-07-08|5026.12
#2025-07-09|5061.39
#2025-07-10|5075.44
#2025-07-11|4974.83
#2025-07-14|5115.86
#2025-07-15|5049.56
#2025-07-16|5167.72
#2025-07-17|5356.68
#2025-07-18|5346.00
#2025-07-21|5365.30
#2025-07-22|5240.00
#2025-07-23|5238.38
#2025-07-24|5237.82
#2025-07-25|5306.19
#2025-07-28|5345.38
#2025-07-29|5344.93
#2025-07-30|5303.55
#2025-07-31|5249.61
#2025-08-01|5125.25
#2025-08-04|5131.58
#2025-08-05|5353.12
#2025-08-06|5953.63
#2025-08-07|5835.87
#2025-08-08|5823.09
#2025-08-11|5811.90
#2025-08-12|5836.70
#2025-08-13|5802.15
#2025-08-14|5578.38
#2025-08-15|5539.52
#2025-08-18|5578.97
#2025-08-19|5457.66
#2025-08-20|5415.52
#2025-08-21|5418.99
#2025-08-22|5604.54
#2025-08-25|5558.72
#2025-08-26|5540.94
#2025-08-27|5525.96
#2025-08-28|5605.42
#2025-08-29|5610.26
#2025-09-01|5602.30
#2025-09-02|5561.67
#2025-09-03|5625.81
#2025-09-04|5753.45
#2025-09-05|5850.73
#2025-09-08|5825.05
#2025-09-09|5780.32
#2025-09-10|5712.06
#2025-09-11|5762.25
#2025-09-12|5705.28
#2025-09-15|5797.38
#2025-09-16|5825.14
#2025-09-17|5800.63
#2025-09-18|5912.40
#2025-09-19|5986.19
#2025-09-22|6015.71
#2025-09-23|5787.15
#2025-09-24|5759.70
#2025-09-25|5577.77
#2025-09-26|5434.37
#2025-09-29|5658.52
#2025-09-30|5647.78
#2025-10-01|5680.34
#2025-10-02|5728.20
#2025-10-03|5951.79
#2025-10-06|5994.24
#2025-10-07|5915.48
#2025-10-08|6075.77
#2025-10-09|6052.23
#2025-10-10|5733.22
#2025-10-13|5719.12
#2025-10-14|5815.97
#2025-10-15|5936.68
#2025-10-16|5913.55
#2025-10-17|5906.31
#2025-10-20|6042.96
#2025-10-21|5972.77
#2025-10-22|5973.17
#2025-10-23|6113.49
#2025-10-24|6267.84
#2025-10-27|6353.08
#2025-10-28|6453.99
#2025-10-29|6373.32
#2025-10-30|6279.17
#2025-10-31|6315.65
#2025-11-03|6291.35
#2025-11-04|5946.21
#2025-11-05|6041.32
#2025-11-06|5784.31
#2025-11-07|5664.43
#2025-11-10|5819.22
#2025-11-11|5795.75
#2025-11-12|5786.89
#2025-11-13|5480.87
#2025-11-14|5503.38
#2025-11-17|5338.18
#2025-11-18|5306.33
#2025-11-19|5450.34
#2025-11-20|5360.95
#2025-11-21|5435.01
#2025-11-24|5696.69
#2025-11-25|5766.93
#2025-11-26|5823.83
#2025-11-27|5844.62
#2025-11-28|5874.29
#2025-12-01|5581.51
#2025-12-02|5702.62
#2025-12-03|5774.55
#2025-12-04|5889.25
#2025-12-05|5855.51
#2025-12-08|5834.20
#2025-12-09|5864.45
#2025-12-10|6025.96
#2025-12-11|5972.90
#2025-12-12|5867.84
#2025-12-15|5794.82
#2025-12-16|5819.66
#2025-12-17|5779.53
#2025-12-18|5881.92
#2025-12-19|5993.06
#2025-12-22|6012.49
#2025-12-23|5999.75
#2025-12-24|6017.74
#2025-12-25|6017.74
#2025-12-26|6022.14
#2025-12-29|5984.58
#2025-12-30|5870.54
#2025-12-31|5797.52
#2026-01-01|5797.52
#2026-01-02|5688.72
#2026-01-05|5864.11
#2026-01-06|5957.98
#2026-01-07|5913.33
#2026-01-08|5926.90
#2026-01-09|5884.01
#2026-01-12|5980.24
#2026-01-13|5947.66
#2026-01-14|5653.00
#2026-01-15|5630.99
#2026-01-16|5556.17
#2026-01-19|5499.86
#2026-01-20|5234.25
#2026-01-21|5121.19
#2026-01-22|5060.79