Table Data - NASDAQ Austria Small Cap Net Total Return Index
| Title | NASDAQ Austria Small Cap Net Total Return Index |
|---|---|
| Series ID | NASDAQNQATSCN |
| 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 2026-05-13 |
| Last Updated | 2026-05-13 10:41 PM CDT |
| Notes | For more information about this series, see: NQATSCN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 266.70 |
| 2001-04-02 | 263.02 |
| 2001-04-03 | 261.44 |
| 2001-04-04 | 267.91 |
| 2001-04-05 | 267.89 |
| 2001-04-06 | 266.23 |
| 2001-04-09 | 268.85 |
| 2001-04-10 | 266.85 |
| 2001-04-11 | 263.88 |
| 2001-04-12 | 266.69 |
| 2001-04-13 | . |
| 2001-04-16 | 263.95 |
| 2001-04-17 | 263.87 |
| 2001-04-18 | 263.78 |
| 2001-04-19 | 267.39 |
| 2001-04-20 | 271.24 |
| 2001-04-23 | 270.91 |
| 2001-04-24 | 271.22 |
| 2001-04-25 | 270.57 |
| 2001-04-26 | 273.69 |
| 2001-04-27 | 272.12 |
| 2001-04-30 | 270.51 |
| 2001-05-01 | 271.95 |
| 2001-05-02 | 273.36 |
| 2001-05-03 | 267.16 |
| 2001-05-04 | 264.88 |
| 2001-05-07 | 264.62 |
| 2001-05-08 | 262.78 |
| 2001-05-09 | 261.39 |
| 2001-05-10 | 265.00 |
| 2001-05-11 | 264.37 |
| 2001-05-14 | 261.45 |
| 2001-05-15 | 260.55 |
| 2001-05-16 | 263.53 |
| 2001-05-17 | 268.74 |
| 2001-05-18 | 268.66 |
| 2001-05-21 | 266.83 |
| 2001-05-22 | 265.32 |
| 2001-05-23 | 261.20 |
| 2001-05-24 | 260.00 |
| 2001-05-25 | 259.82 |
| 2001-05-28 | . |
| 2001-05-29 | 257.89 |
| 2001-05-30 | 259.25 |
| 2001-05-31 | 257.85 |
| 2001-06-01 | 260.80 |
| 2001-06-04 | 261.10 |
| 2001-06-05 | 267.79 |
| 2001-06-06 | 267.56 |
| 2001-06-07 | 268.65 |
| 2001-06-08 | 268.71 |
| 2001-06-11 | 262.74 |
| 2001-06-12 | 264.97 |
| 2001-06-13 | 268.69 |
| 2001-06-14 | 271.01 |
| 2001-06-15 | 269.19 |
| 2001-06-18 | 268.81 |
| 2001-06-19 | 266.92 |
| 2001-06-20 | 263.07 |
| 2001-06-21 | 260.45 |
| 2001-06-22 | 261.99 |
| 2001-06-25 | 264.54 |
| 2001-06-26 | 264.20 |
| 2001-06-27 | 260.65 |
| 2001-06-28 | 255.80 |
| 2001-06-29 | 253.96 |
| 2001-07-02 | 253.61 |
| 2001-07-03 | 252.68 |
| 2001-07-04 | . |
| 2001-07-05 | 252.59 |
| 2001-07-06 | 252.57 |
| 2001-07-09 | 256.52 |
| 2001-07-10 | 260.39 |
| 2001-07-11 | 260.06 |
| 2001-07-12 | 258.30 |
| 2001-07-13 | 259.32 |
| 2001-07-16 | 260.53 |
| 2001-07-17 | 256.83 |
| 2001-07-18 | 263.20 |
| 2001-07-19 | 266.15 |
| 2001-07-20 | 269.54 |
| 2001-07-23 | 269.06 |
| 2001-07-24 | 270.25 |
| 2001-07-25 | 269.69 |
| 2001-07-26 | 268.09 |
| 2001-07-27 | 269.07 |
| 2001-07-30 | 269.14 |
| 2001-07-31 | 267.52 |
| 2001-08-01 | 270.78 |
| 2001-08-02 | 270.50 |
| 2001-08-03 | 268.75 |
| 2001-08-06 | 267.25 |
| 2001-08-07 | 266.47 |
| 2001-08-08 | 265.32 |
| 2001-08-09 | 265.89 |
| 2001-08-10 | 270.38 |
| 2001-08-13 | 273.02 |
| 2001-08-14 | 270.86 |
| 2001-08-15 | 274.78 |
| 2001-08-16 | 272.85 |
| 2001-08-17 | 272.43 |
| 2001-08-20 | 268.37 |
| 2001-08-21 | 270.36 |
| 2001-08-22 | 272.92 |
| 2001-08-23 | 271.69 |
| 2001-08-24 | 271.08 |
| 2001-08-27 | 267.32 |
| 2001-08-28 | 267.81 |
| 2001-08-29 | 268.17 |
| 2001-08-30 | 265.46 |
| 2001-08-31 | 265.01 |
| 2001-09-03 | . |
| 2001-09-04 | 259.57 |
| 2001-09-05 | 257.08 |
| 2001-09-06 | 255.23 |
| 2001-09-07 | 256.20 |
| 2001-09-10 | 250.52 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 244.39 |
| 2001-09-18 | 242.74 |
| 2001-09-19 | 245.84 |
| 2001-09-20 | 241.40 |
| 2001-09-21 | 230.87 |
| 2001-09-24 | 232.04 |
| 2001-09-25 | 235.14 |
| 2001-09-26 | 239.12 |
| 2001-09-27 | 242.53 |
| 2001-09-28 | 239.08 |
| 2001-10-01 | 242.41 |
| 2001-10-02 | 243.77 |
| 2001-10-03 | 244.42 |
| 2001-10-04 | 243.28 |
| 2001-10-05 | 238.87 |
| 2001-10-08 | 237.93 |
| 2001-10-09 | 236.91 |
| 2001-10-10 | 233.06 |
| 2001-10-11 | 234.68 |
| 2001-10-12 | 239.45 |
| 2001-10-15 | 236.80 |
| 2001-10-16 | 240.52 |
| 2001-10-17 | 240.38 |
| 2001-10-18 | 240.47 |
| 2001-10-19 | 231.87 |
| 2001-10-22 | 227.61 |
| 2001-10-23 | 228.80 |
| 2001-10-24 | 227.33 |
| 2001-10-25 | 226.11 |
| 2001-10-26 | 225.68 |
| 2001-10-29 | 226.52 |
| 2001-10-30 | 226.33 |
| 2001-10-31 | 229.11 |
| 2001-11-01 | 230.71 |
| 2001-11-02 | 228.23 |
| 2001-11-05 | 225.87 |
| 2001-11-06 | 228.21 |
| 2001-11-07 | 231.47 |
| 2001-11-08 | 230.70 |
| 2001-11-09 | 230.03 |
| 2001-11-12 | 228.77 |
| 2001-11-13 | 225.58 |
| 2001-11-14 | 230.38 |
| 2001-11-15 | 232.88 |
| 2001-11-16 | 235.76 |
| 2001-11-19 | 232.26 |
| 2001-11-20 | 236.01 |
| 2001-11-21 | 234.75 |
| 2001-11-22 | . |
| 2001-11-23 | 235.20 |
| 2001-11-26 | 236.18 |
| 2001-11-27 | 237.34 |
| 2001-11-28 | 238.26 |
| 2001-11-29 | 239.70 |
| 2001-11-30 | 245.61 |
| 2001-12-03 | 240.39 |
| 2001-12-04 | 242.77 |
| 2001-12-05 | 245.23 |
| 2001-12-06 | 246.98 |
| 2001-12-07 | 246.81 |
| 2001-12-10 | 245.69 |
| 2001-12-11 | 244.76 |
| 2001-12-12 | 247.45 |
| 2001-12-13 | 248.88 |
| 2001-12-14 | 247.97 |
| 2001-12-17 | 248.93 |
| 2001-12-18 | 247.51 |
| 2001-12-19 | 245.17 |
| 2001-12-20 | 241.76 |
| 2001-12-21 | 242.51 |
| 2001-12-24 | 240.08 |
| 2001-12-25 | . |
| 2001-12-26 | 240.29 |
| 2001-12-27 | 247.10 |
| 2001-12-28 | 244.05 |
| 2001-12-31 | 246.43 |
| 2002-01-01 | . |
| 2002-01-02 | 249.41 |
| 2002-01-03 | 250.40 |
| 2002-01-04 | 248.50 |
| 2002-01-07 | 246.10 |
| 2002-01-08 | 241.54 |
| 2002-01-09 | 241.15 |
| 2002-01-10 | 241.98 |
| 2002-01-11 | 241.37 |
| 2002-01-14 | 240.75 |
| 2002-01-15 | 242.13 |
| 2002-01-16 | 238.86 |
| 2002-01-17 | 241.20 |
| 2002-01-18 | 241.43 |
| 2002-01-21 | . |
| 2002-01-22 | 244.91 |
| 2002-01-23 | 244.78 |
| 2002-01-24 | 245.15 |
| 2002-01-25 | 241.04 |
| 2002-01-28 | 241.12 |
| 2002-01-29 | 241.33 |
| 2002-01-30 | 240.75 |
| 2002-01-31 | 241.22 |
| 2002-02-01 | 242.49 |
| 2002-02-04 | 245.22 |
| 2002-02-05 | 247.58 |
| 2002-02-06 | 247.16 |
| 2002-02-07 | 250.22 |
| 2002-02-08 | 251.64 |
| 2002-02-11 | 254.64 |
| 2002-02-12 | 254.29 |
| 2002-02-13 | 254.80 |
| 2002-02-14 | 254.47 |
| 2002-02-15 | 253.27 |
| 2002-02-18 | . |
| 2002-02-19 | 256.07 |
| 2002-02-20 | 255.54 |
| 2002-02-21 | 256.81 |
| 2002-02-22 | 258.91 |
| 2002-02-25 | 256.82 |
| 2002-02-26 | 253.98 |
| 2002-02-27 | 252.84 |
| 2002-02-28 | 249.16 |
| 2002-03-01 | 250.72 |
| 2002-03-04 | 257.42 |
| 2002-03-05 | 256.40 |
| 2002-03-06 | 255.73 |
| 2002-03-07 | 255.68 |
| 2002-03-08 | 258.34 |
| 2002-03-11 | 258.36 |
| 2002-03-12 | 256.68 |
| 2002-03-13 | 255.58 |
| 2002-03-14 | 256.41 |
| 2002-03-15 | 257.10 |
| 2002-03-18 | 258.06 |
| 2002-03-19 | 258.88 |
| 2002-03-20 | 259.74 |
| 2002-03-21 | 258.82 |
| 2002-03-22 | 262.75 |
| 2002-03-25 | 264.52 |
| 2002-03-26 | 263.92 |
| 2002-03-27 | 265.76 |
| 2002-03-28 | 267.67 |
| 2002-03-29 | . |
| 2002-04-01 | 269.87 |
| 2002-04-02 | 272.66 |
| 2002-04-03 | 271.45 |
| 2002-04-04 | 268.74 |
| 2002-04-05 | 271.32 |
| 2002-04-08 | 268.61 |
| 2002-04-09 | 269.36 |
| 2002-04-10 | 270.09 |
| 2002-04-11 | 272.84 |
| 2002-04-12 | 272.94 |
| 2002-04-15 | 273.28 |
| 2002-04-16 | 273.55 |
| 2002-04-17 | 274.52 |
| 2002-04-18 | 275.11 |
| 2002-04-19 | 274.46 |
| 2002-04-22 | 274.33 |
| 2002-04-23 | 274.14 |
| 2002-04-24 | 273.51 |
| 2002-04-25 | 275.10 |
| 2002-04-26 | 273.48 |
| 2002-04-29 | 275.75 |
| 2002-04-30 | 277.36 |
| 2002-05-01 | 278.93 |
| 2002-05-02 | 277.56 |
| 2002-05-03 | 280.49 |
| 2002-05-06 | 282.63 |
| 2002-05-07 | 280.40 |
| 2002-05-08 | 279.59 |
| 2002-05-09 | 279.28 |
| 2002-05-10 | 281.85 |
| 2002-05-13 | 282.96 |
| 2002-05-14 | 279.51 |
| 2002-05-15 | 279.90 |
| 2002-05-16 | 277.93 |
| 2002-05-17 | 283.24 |
| 2002-05-20 | 283.16 |
| 2002-05-21 | 283.30 |
| 2002-05-22 | 283.82 |
| 2002-05-23 | 281.31 |
| 2002-05-24 | 281.63 |
| 2002-05-27 | . |
| 2002-05-28 | 286.27 |
| 2002-05-29 | 285.82 |
| 2002-05-30 | 287.59 |
| 2002-05-31 | 284.09 |
| 2002-06-03 | 285.76 |
| 2002-06-04 | 285.25 |
| 2002-06-05 | 283.46 |
| 2002-06-06 | 287.61 |
| 2002-06-07 | 285.83 |
| 2002-06-10 | 285.98 |
| 2002-06-11 | 283.40 |
| 2002-06-12 | 283.54 |
| 2002-06-13 | 282.58 |
| 2002-06-14 | 281.12 |
| 2002-06-17 | 278.70 |
| 2002-06-18 | 279.82 |
| 2002-06-19 | 284.64 |
| 2002-06-20 | 285.46 |
| 2002-06-21 | 287.27 |
| 2002-06-24 | 286.00 |
| 2002-06-25 | 285.13 |
| 2002-06-26 | 286.99 |
| 2002-06-27 | 289.22 |
| 2002-06-28 | 289.70 |
| 2002-07-01 | 294.00 |
| 2002-07-02 | 285.37 |
| 2002-07-03 | 284.48 |
| 2002-07-04 | . |
| 2002-07-05 | 284.98 |
| 2002-07-08 | 289.53 |
| 2002-07-09 | 291.02 |
| 2002-07-10 | 287.07 |
| 2002-07-11 | 286.42 |
| 2002-07-12 | 287.53 |
| 2002-07-15 | 289.31 |
| 2002-07-16 | 284.24 |
| 2002-07-17 | 287.64 |
| 2002-07-18 | 287.74 |
| 2002-07-19 | 282.91 |
| 2002-07-22 | 279.64 |
| 2002-07-23 | 274.34 |
| 2002-07-24 | 267.43 |
| 2002-07-25 | 273.56 |
| 2002-07-26 | 269.01 |
| 2002-07-29 | 266.91 |
| 2002-07-30 | 271.29 |
| 2002-07-31 | 264.25 |
| 2002-08-01 | 264.96 |
| 2002-08-02 | 265.73 |
| 2002-08-05 | 265.48 |
| 2002-08-06 | 259.63 |
| 2002-08-07 | 260.17 |
| 2002-08-08 | 260.51 |
| 2002-08-09 | 263.46 |
| 2002-08-12 | 263.62 |
| 2002-08-13 | 264.10 |
| 2002-08-14 | 266.38 |
| 2002-08-15 | 264.67 |
| 2002-08-16 | 270.62 |
| 2002-08-19 | 267.28 |
| 2002-08-20 | 265.75 |
| 2002-08-21 | 268.31 |
| 2002-08-22 | 266.49 |
| 2002-08-23 | 267.05 |
| 2002-08-26 | 267.44 |
| 2002-08-27 | 269.10 |
| 2002-08-28 | 264.99 |
| 2002-08-29 | 263.87 |
| 2002-08-30 | 266.70 |
| 2002-09-02 | . |
| 2002-09-03 | 268.14 |
| 2002-09-04 | 268.47 |
| 2002-09-05 | 266.28 |
| 2002-09-06 | 261.69 |
| 2002-09-09 | 263.41 |
| 2002-09-10 | 259.60 |
| 2002-09-11 | 257.38 |
| 2002-09-12 | 256.86 |
| 2002-09-13 | 256.35 |
| 2002-09-16 | 253.58 |
| 2002-09-17 | 253.72 |
| 2002-09-18 | 253.18 |
| 2002-09-19 | 253.75 |
| 2002-09-20 | 251.02 |
| 2002-09-23 | 252.35 |
| 2002-09-24 | 246.40 |
| 2002-09-25 | 248.98 |
| 2002-09-26 | 249.40 |
| 2002-09-27 | 248.51 |
| 2002-09-30 | 253.86 |
| 2002-10-01 | 248.57 |
| 2002-10-02 | 251.47 |
| 2002-10-03 | 250.15 |
| 2002-10-04 | 245.22 |
| 2002-10-07 | 241.28 |
| 2002-10-08 | 235.44 |
| 2002-10-09 | 237.38 |
| 2002-10-10 | 239.46 |
| 2002-10-11 | 241.57 |
| 2002-10-14 | 242.18 |
| 2002-10-15 | 245.75 |
| 2002-10-16 | 246.58 |
| 2002-10-17 | 245.11 |
| 2002-10-18 | 246.55 |
| 2002-10-21 | 247.40 |
| 2002-10-22 | 248.96 |
| 2002-10-23 | 247.52 |
| 2002-10-24 | 248.21 |
| 2002-10-25 | 248.51 |
| 2002-10-28 | 255.18 |
| 2002-10-29 | 255.34 |
| 2002-10-30 | 257.13 |
| 2002-10-31 | 264.07 |
| 2002-11-01 | 265.68 |
| 2002-11-04 | 264.71 |
| 2002-11-05 | 264.86 |
| 2002-11-06 | 264.29 |
| 2002-11-07 | 269.66 |
| 2002-11-08 | 268.82 |
| 2002-11-11 | 265.50 |
| 2002-11-12 | 267.50 |
| 2002-11-13 | 267.54 |
| 2002-11-14 | 266.56 |
| 2002-11-15 | 266.10 |
| 2002-11-18 | 266.75 |
| 2002-11-19 | 268.96 |
| 2002-11-20 | 266.80 |
| 2002-11-21 | 266.76 |
| 2002-11-22 | 267.20 |
| 2002-11-25 | 268.00 |
| 2002-11-26 | 268.17 |
| 2002-11-27 | 266.46 |
| 2002-11-28 | . |
| 2002-11-29 | 264.44 |
| 2002-12-02 | 266.86 |
| 2002-12-03 | 265.10 |
| 2002-12-04 | 269.88 |
| 2002-12-05 | 269.58 |
| 2002-12-06 | 272.64 |
| 2002-12-09 | 269.27 |
| 2002-12-10 | 270.58 |
| 2002-12-11 | 271.29 |
| 2002-12-12 | 273.52 |
| 2002-12-13 | 275.03 |
| 2002-12-16 | 275.10 |
| 2002-12-17 | 275.93 |
| 2002-12-18 | 275.77 |
| 2002-12-19 | 273.93 |
| 2002-12-20 | 276.56 |
| 2002-12-23 | 279.86 |
| 2002-12-24 | 281.03 |
| 2002-12-25 | . |
| 2002-12-26 | 281.74 |
| 2002-12-27 | 279.28 |
| 2002-12-30 | 281.10 |
| 2002-12-31 | 282.20 |
| 2003-01-01 | . |
| 2003-01-02 | 279.41 |
| 2003-01-03 | 280.13 |
| 2003-01-06 | 281.59 |
| 2003-01-07 | 279.26 |
| 2003-01-08 | 278.73 |
| 2003-01-09 | 281.43 |
| 2003-01-10 | 278.79 |
| 2003-01-13 | 281.81 |
| 2003-01-14 | 283.70 |
| 2003-01-15 | 285.46 |
| 2003-01-16 | 287.27 |
| 2003-01-17 | 286.99 |
| 2003-01-20 | . |
| 2003-01-21 | 284.85 |
| 2003-01-22 | 285.89 |
| 2003-01-23 | 290.54 |
| 2003-01-24 | 295.59 |
| 2003-01-27 | 292.27 |
| 2003-01-28 | 292.68 |
| 2003-01-29 | 291.60 |
| 2003-01-30 | 284.93 |
| 2003-01-31 | 286.41 |
| 2003-02-03 | 289.88 |
| 2003-02-04 | 291.80 |
| 2003-02-05 | 288.98 |
| 2003-02-06 | 288.88 |
| 2003-02-07 | 288.29 |
| 2003-02-10 | 286.47 |
| 2003-02-11 | 283.93 |
| 2003-02-12 | 282.98 |
| 2003-02-13 | 288.33 |
| 2003-02-14 | 287.39 |
| 2003-02-17 | . |
| 2003-02-18 | 284.76 |
| 2003-02-19 | 289.10 |
| 2003-02-20 | 288.97 |
| 2003-02-21 | 289.52 |
| 2003-02-24 | 287.20 |
| 2003-02-25 | 285.74 |
| 2003-02-26 | 287.79 |
| 2003-02-27 | 287.06 |
| 2003-02-28 | 289.35 |
| 2003-03-03 | 292.45 |
| 2003-03-04 | 293.31 |
| 2003-03-05 | 295.63 |
| 2003-03-06 | 297.10 |
| 2003-03-07 | 299.34 |
| 2003-03-10 | 295.25 |
| 2003-03-11 | 293.10 |
| 2003-03-12 | 288.59 |
| 2003-03-13 | 284.99 |
| 2003-03-14 | 284.11 |
| 2003-03-17 | 282.94 |
| 2003-03-18 | 281.99 |
| 2003-03-19 | 281.00 |
| 2003-03-20 | 283.15 |
| 2003-03-21 | 283.10 |
| 2003-03-24 | 284.85 |
| 2003-03-25 | 285.44 |
| 2003-03-26 | 286.64 |
| 2003-03-27 | 287.27 |
| 2003-03-28 | 286.70 |
| 2003-03-31 | 293.12 |
| 2003-04-01 | 293.17 |
| 2003-04-02 | 293.31 |
| 2003-04-03 | 290.92 |
| 2003-04-04 | 291.02 |
| 2003-04-07 | 290.24 |
| 2003-04-08 | 290.82 |
| 2003-04-09 | 291.12 |
| 2003-04-10 | 296.16 |
| 2003-04-11 | 293.79 |
| 2003-04-14 | 295.66 |
| 2003-04-15 | 295.11 |
| 2003-04-16 | 293.45 |
| 2003-04-17 | 294.38 |
| 2003-04-18 | . |
| 2003-04-21 | 293.11 |
| 2003-04-22 | 297.04 |
| 2003-04-23 | 300.84 |
| 2003-04-24 | 306.36 |
| 2003-04-25 | 304.88 |
| 2003-04-28 | 308.32 |
| 2003-04-29 | 309.66 |
| 2003-04-30 | 318.21 |
| 2003-05-01 | 321.14 |
| 2003-05-02 | 322.19 |
| 2003-05-05 | 329.96 |
| 2003-05-06 | 336.04 |
| 2003-05-07 | 341.70 |
| 2003-05-08 | 340.72 |
| 2003-05-09 | 341.88 |
| 2003-05-12 | 345.75 |
| 2003-05-13 | 343.54 |
| 2003-05-14 | 343.97 |
| 2003-05-15 | 342.32 |
| 2003-05-16 | 342.95 |
| 2003-05-19 | 344.21 |
| 2003-05-20 | 345.87 |
| 2003-05-21 | 343.76 |
| 2003-05-22 | 341.51 |
| 2003-05-23 | 341.73 |
| 2003-05-26 | . |
| 2003-05-27 | 341.59 |
| 2003-05-28 | 335.05 |
| 2003-05-29 | 337.56 |
| 2003-05-30 | 328.56 |
| 2003-06-02 | 337.48 |
| 2003-06-03 | 340.45 |
| 2003-06-04 | 339.42 |
| 2003-06-05 | 345.44 |
| 2003-06-06 | 343.92 |
| 2003-06-09 | 345.84 |
| 2003-06-10 | 341.22 |
| 2003-06-11 | 343.61 |
| 2003-06-12 | 340.82 |
| 2003-06-13 | 342.93 |
| 2003-06-16 | 345.51 |
| 2003-06-17 | 343.68 |
| 2003-06-18 | 344.77 |
| 2003-06-19 | 344.65 |
| 2003-06-20 | 343.36 |
| 2003-06-23 | 341.11 |
| 2003-06-24 | 338.15 |
| 2003-06-25 | 339.61 |
| 2003-06-26 | 334.38 |
| 2003-06-27 | 336.69 |
| 2003-06-30 | 337.80 |
| 2003-07-01 | 340.21 |
| 2003-07-02 | 341.20 |
| 2003-07-03 | 340.49 |
| 2003-07-04 | . |
| 2003-07-07 | 335.28 |
| 2003-07-08 | 332.83 |
| 2003-07-09 | 334.09 |
| 2003-07-10 | 335.06 |
| 2003-07-11 | 334.39 |
| 2003-07-14 | 339.18 |
| 2003-07-15 | 338.77 |
| 2003-07-16 | 339.34 |
| 2003-07-17 | 337.80 |
| 2003-07-18 | 340.58 |
| 2003-07-21 | 341.01 |
| 2003-07-22 | 338.99 |
| 2003-07-23 | 346.75 |
| 2003-07-24 | 349.53 |
| 2003-07-25 | 352.18 |
| 2003-07-28 | 348.57 |
| 2003-07-29 | 348.91 |
| 2003-07-30 | 344.05 |
| 2003-07-31 | 337.88 |
| 2003-08-01 | 339.13 |
| 2003-08-04 | 341.75 |
| 2003-08-05 | 341.53 |
| 2003-08-06 | 341.25 |
| 2003-08-07 | 342.79 |
| 2003-08-08 | 340.12 |
| 2003-08-11 | 341.51 |
| 2003-08-12 | 341.20 |
| 2003-08-13 | 342.64 |
| 2003-08-14 | 341.79 |
| 2003-08-15 | 341.63 |
| 2003-08-18 | 339.10 |
| 2003-08-19 | 339.71 |
| 2003-08-20 | 341.22 |
| 2003-08-21 | 337.47 |
| 2003-08-22 | 334.41 |
| 2003-08-25 | 335.55 |
| 2003-08-26 | 337.84 |
| 2003-08-27 | 338.72 |
| 2003-08-28 | 340.17 |
| 2003-08-29 | 340.44 |
| 2003-09-01 | . |
| 2003-09-02 | 339.92 |
| 2003-09-03 | 339.50 |
| 2003-09-04 | 339.71 |
| 2003-09-05 | 343.44 |
| 2003-09-08 | 346.94 |
| 2003-09-09 | 349.04 |
| 2003-09-10 | 347.18 |
| 2003-09-11 | 347.31 |
| 2003-09-12 | 349.69 |
| 2003-09-15 | 347.75 |
| 2003-09-16 | 344.11 |
| 2003-09-17 | 344.25 |
| 2003-09-18 | 345.03 |
| 2003-09-19 | 349.22 |
| 2003-09-22 | 353.14 |
| 2003-09-23 | 353.40 |
| 2003-09-24 | 352.37 |
| 2003-09-25 | 349.56 |
| 2003-09-26 | 348.39 |
| 2003-09-29 | 351.62 |
| 2003-09-30 | 354.42 |
| 2003-10-01 | 355.67 |
| 2003-10-02 | 357.48 |
| 2003-10-03 | 356.43 |
| 2003-10-06 | 357.60 |
| 2003-10-07 | 360.77 |
| 2003-10-08 | 363.03 |
| 2003-10-09 | 361.20 |
| 2003-10-10 | 364.11 |
| 2003-10-13 | 359.99 |
| 2003-10-14 | 359.92 |
| 2003-10-15 | 357.61 |
| 2003-10-16 | 359.14 |
| 2003-10-17 | 357.48 |
| 2003-10-20 | 359.30 |
| 2003-10-21 | 361.06 |
| 2003-10-22 | 363.73 |
| 2003-10-23 | 362.31 |
| 2003-10-24 | 364.01 |
| 2003-10-27 | 362.82 |
| 2003-10-28 | 360.75 |
| 2003-10-29 | 362.85 |
| 2003-10-30 | 362.79 |
| 2003-10-31 | 360.93 |
| 2003-11-03 | 360.72 |
| 2003-11-04 | 364.90 |
| 2003-11-05 | 361.57 |
| 2003-11-06 | 359.98 |
| 2003-11-07 | 365.11 |
| 2003-11-10 | 366.21 |
| 2003-11-11 | 365.58 |
| 2003-11-12 | 372.08 |
| 2003-11-13 | 377.82 |
| 2003-11-14 | 382.07 |
| 2003-11-17 | 378.05 |
| 2003-11-18 | 383.27 |
| 2003-11-19 | 390.01 |
| 2003-11-20 | 388.17 |
| 2003-11-21 | 388.79 |
| 2003-11-24 | 390.86 |
| 2003-11-25 | 392.56 |
| 2003-11-26 | 396.32 |
| 2003-11-27 | . |
| 2003-11-28 | 399.79 |
| 2003-12-01 | 402.18 |
| 2003-12-02 | 407.49 |
| 2003-12-03 | 410.84 |
| 2003-12-04 | 409.22 |
| 2003-12-05 | 412.02 |
| 2003-12-08 | 414.50 |
| 2003-12-09 | 417.23 |
| 2003-12-10 | 416.45 |
| 2003-12-11 | 411.67 |
| 2003-12-12 | 414.99 |
| 2003-12-15 | 418.86 |
| 2003-12-16 | 418.10 |
| 2003-12-17 | 418.40 |
| 2003-12-18 | 417.71 |
| 2003-12-19 | 417.21 |
| 2003-12-22 | 420.11 |
| 2003-12-23 | 421.39 |
| 2003-12-24 | 422.57 |
| 2003-12-25 | . |
| 2003-12-26 | 422.40 |
| 2003-12-29 | 427.02 |
| 2003-12-30 | 430.01 |
| 2003-12-31 | 432.86 |
| 2004-01-01 | . |
| 2004-01-02 | 436.03 |
| 2004-01-05 | 442.24 |
| 2004-01-06 | 444.76 |
| 2004-01-07 | 449.00 |
| 2004-01-08 | 454.76 |
| 2004-01-09 | 460.42 |
| 2004-01-12 | 458.70 |
| 2004-01-13 | 462.04 |
| 2004-01-14 | 463.51 |
| 2004-01-15 | 461.11 |
| 2004-01-16 | 459.76 |
| 2004-01-19 | . |
| 2004-01-20 | 467.25 |
| 2004-01-21 | 470.45 |
| 2004-01-22 | 477.16 |
| 2004-01-23 | 477.96 |
| 2004-01-26 | 471.88 |
| 2004-01-27 | 478.36 |
| 2004-01-28 | 478.10 |
| 2004-01-29 | 463.00 |
| 2004-01-30 | 461.26 |
| 2004-02-02 | 465.64 |
| 2004-02-03 | 476.15 |
| 2004-02-04 | 479.14 |
| 2004-02-05 | 480.91 |
| 2004-02-06 | 483.63 |
| 2004-02-09 | 485.65 |
| 2004-02-10 | 488.31 |
| 2004-02-11 | 489.32 |
| 2004-02-12 | 496.77 |
| 2004-02-13 | 497.23 |
| 2004-02-16 | . |
| 2004-02-17 | 491.67 |
| 2004-02-18 | 493.20 |
| 2004-02-19 | 490.88 |
| 2004-02-20 | 486.31 |
| 2004-02-23 | 486.15 |
| 2004-02-24 | 483.83 |
| 2004-02-25 | 479.99 |
| 2004-02-26 | 477.98 |
| 2004-02-27 | 480.91 |
| 2004-03-01 | 483.78 |
| 2004-03-02 | 478.56 |
| 2004-03-03 | 471.65 |
| 2004-03-04 | 476.73 |
| 2004-03-05 | 489.91 |
| 2004-03-08 | 488.25 |
| 2004-03-09 | 485.77 |
| 2004-03-10 | 476.46 |
| 2004-03-11 | 472.17 |
| 2004-03-12 | 466.83 |
| 2004-03-15 | 463.89 |
| 2004-03-16 | 470.30 |
| 2004-03-17 | 467.38 |
| 2004-03-18 | 474.64 |
| 2004-03-19 | 476.69 |
| 2004-03-22 | 467.16 |
| 2004-03-23 | 464.78 |
| 2004-03-24 | 467.26 |
| 2004-03-25 | 469.85 |
| 2004-03-26 | 472.30 |
| 2004-03-29 | 479.55 |
| 2004-03-30 | 484.96 |
| 2004-03-31 | 490.38 |
| 2004-04-01 | 498.92 |
| 2004-04-02 | 491.69 |
| 2004-04-05 | 486.61 |
| 2004-04-06 | 488.90 |
| 2004-04-07 | 495.93 |
| 2004-04-08 | 496.07 |
| 2004-04-09 | . |
| 2004-04-12 | 494.68 |
| 2004-04-13 | 489.05 |
| 2004-04-14 | 487.41 |
| 2004-04-15 | 488.88 |
| 2004-04-16 | 493.38 |
| 2004-04-19 | 495.52 |
| 2004-04-20 | 493.03 |
| 2004-04-21 | 493.02 |
| 2004-04-22 | 491.25 |
| 2004-04-23 | 489.55 |
| 2004-04-26 | 491.88 |
| 2004-04-27 | 491.83 |
| 2004-04-28 | 488.92 |
| 2004-04-29 | 487.94 |
| 2004-04-30 | 489.04 |
| 2004-05-03 | 489.52 |
| 2004-05-04 | 494.84 |
| 2004-05-05 | 498.19 |
| 2004-05-06 | 492.65 |
| 2004-05-07 | 483.31 |
| 2004-05-10 | 473.14 |
| 2004-05-11 | 472.41 |
| 2004-05-12 | 479.77 |
| 2004-05-13 | 477.28 |
| 2004-05-14 | 474.63 |
| 2004-05-17 | 473.41 |
| 2004-05-18 | 473.70 |
| 2004-05-19 | 483.40 |
| 2004-05-20 | 478.93 |
| 2004-05-21 | 483.17 |
| 2004-05-24 | 482.38 |
| 2004-05-25 | 488.12 |
| 2004-05-26 | 488.11 |
| 2004-05-27 | 494.04 |
| 2004-05-28 | 495.31 |
| 2004-05-31 | . |
| 2004-06-01 | 495.69 |
| 2004-06-02 | 498.11 |
| 2004-06-03 | 498.83 |
| 2004-06-04 | 499.84 |
| 2004-06-07 | 505.28 |
| 2004-06-08 | 503.67 |
| 2004-06-09 | 495.86 |
| 2004-06-10 | 495.73 |
| 2004-06-11 | . |
| 2004-06-14 | 497.35 |
| 2004-06-15 | 497.39 |
| 2004-06-16 | 499.72 |
| 2004-06-17 | 501.44 |
| 2004-06-18 | 507.17 |
| 2004-06-21 | 508.99 |
| 2004-06-22 | 509.33 |
| 2004-06-23 | 509.94 |
| 2004-06-24 | 515.12 |
| 2004-06-25 | 514.45 |
| 2004-06-28 | 520.27 |
| 2004-06-29 | 520.15 |
| 2004-06-30 | 520.23 |
| 2004-07-01 | 516.40 |
| 2004-07-02 | 523.89 |
| 2004-07-05 | . |
| 2004-07-06 | 522.15 |
| 2004-07-07 | 529.07 |
| 2004-07-08 | 534.06 |
| 2004-07-09 | 534.65 |
| 2004-07-12 | 533.91 |
| 2004-07-13 | 532.52 |
| 2004-07-14 | 534.55 |
| 2004-07-15 | 532.36 |
| 2004-07-16 | 536.03 |
| 2004-07-19 | 533.72 |
| 2004-07-20 | 534.96 |
| 2004-07-21 | 529.51 |
| 2004-07-22 | 529.82 |
| 2004-07-23 | 522.36 |
| 2004-07-26 | 523.14 |
| 2004-07-27 | 520.51 |
| 2004-07-28 | 519.83 |
| 2004-07-29 | 522.00 |
| 2004-07-30 | 520.16 |
| 2004-08-02 | 519.96 |
| 2004-08-03 | 522.86 |
| 2004-08-04 | 520.57 |
| 2004-08-05 | 518.61 |
| 2004-08-06 | 525.85 |
| 2004-08-09 | 521.06 |
| 2004-08-10 | 523.13 |
| 2004-08-11 | 517.60 |
| 2004-08-12 | 520.90 |
| 2004-08-13 | 526.58 |
| 2004-08-16 | 526.75 |
| 2004-08-17 | 527.14 |
| 2004-08-18 | 527.03 |
| 2004-08-19 | 532.16 |
| 2004-08-20 | 528.21 |
| 2004-08-23 | 525.59 |
| 2004-08-24 | 523.37 |
| 2004-08-25 | 521.71 |
| 2004-08-26 | 521.77 |
| 2004-08-27 | 521.67 |
| 2004-08-30 | 521.19 |
| 2004-08-31 | 525.30 |
| 2004-09-01 | 526.90 |
| 2004-09-02 | 526.69 |
| 2004-09-03 | 524.90 |
| 2004-09-06 | . |
| 2004-09-07 | 528.29 |
| 2004-09-08 | 530.70 |
| 2004-09-09 | 531.96 |
| 2004-09-10 | 539.39 |
| 2004-09-13 | 535.47 |
| 2004-09-14 | 541.93 |
| 2004-09-15 | 530.43 |
| 2004-09-16 | 529.65 |
| 2004-09-17 | 531.82 |
| 2004-09-20 | 532.41 |
| 2004-09-21 | 539.94 |
| 2004-09-22 | 538.99 |
| 2004-09-23 | 541.48 |
| 2004-09-24 | 541.94 |
| 2004-09-27 | 545.14 |
| 2004-09-28 | 543.64 |
| 2004-09-29 | 549.02 |
| 2004-09-30 | 551.14 |
| 2004-10-01 | 552.53 |
| 2004-10-04 | 550.66 |
| 2004-10-05 | 552.53 |
| 2004-10-06 | 554.90 |
| 2004-10-07 | 558.55 |
| 2004-10-08 | 563.00 |
| 2004-10-11 | 559.00 |
| 2004-10-12 | 555.00 |
| 2004-10-13 | 553.36 |
| 2004-10-14 | 560.77 |
| 2004-10-15 | 566.75 |
| 2004-10-18 | 570.67 |
| 2004-10-19 | 571.96 |
| 2004-10-20 | 572.78 |
| 2004-10-21 | 573.43 |
| 2004-10-22 | 575.57 |
| 2004-10-25 | 577.84 |
| 2004-10-26 | 577.94 |
| 2004-10-27 | 579.25 |
| 2004-10-28 | 579.90 |
| 2004-10-29 | 579.11 |
| 2004-11-01 | 579.80 |
| 2004-11-02 | 582.84 |
| 2004-11-03 | 587.23 |
| 2004-11-04 | 596.10 |
| 2004-11-05 | 601.56 |
| 2004-11-08 | 601.23 |
| 2004-11-09 | 602.75 |
| 2004-11-10 | 606.80 |
| 2004-11-11 | 609.45 |
| 2004-11-12 | 610.75 |
| 2004-11-15 | 612.43 |
| 2004-11-16 | 610.25 |
| 2004-11-17 | 617.03 |
| 2004-11-18 | 615.28 |
| 2004-11-19 | 619.99 |
| 2004-11-22 | 619.03 |
| 2004-11-23 | 622.36 |
| 2004-11-24 | 632.14 |
| 2004-11-25 | . |
| 2004-11-26 | 641.74 |
| 2004-11-29 | 643.56 |
| 2004-11-30 | 649.54 |
| 2004-12-01 | 651.59 |
| 2004-12-02 | 652.10 |
| 2004-12-03 | 659.95 |
| 2004-12-06 | 661.40 |
| 2004-12-07 | 660.51 |
| 2004-12-08 | 652.75 |
| 2004-12-09 | 654.12 |
| 2004-12-10 | 649.90 |
| 2004-12-13 | 658.39 |
| 2004-12-14 | 663.86 |
| 2004-12-15 | 673.80 |
| 2004-12-16 | 668.67 |
| 2004-12-17 | 665.67 |
| 2004-12-20 | 677.21 |
| 2004-12-21 | 679.30 |
| 2004-12-22 | 682.10 |
| 2004-12-23 | 690.32 |
| 2004-12-24 | . |
| 2004-12-27 | 697.18 |
| 2004-12-28 | 698.36 |
| 2004-12-29 | 698.87 |
| 2004-12-30 | 701.62 |
| 2004-12-31 | 699.68 |
| 2005-01-03 | 697.81 |
| 2005-01-04 | 691.46 |
| 2005-01-05 | 686.59 |
| 2005-01-06 | 680.97 |
| 2005-01-07 | 684.42 |
| 2005-01-10 | 684.35 |
| 2005-01-11 | 685.30 |
| 2005-01-12 | 689.03 |
| 2005-01-13 | 680.07 |
| 2005-01-14 | 672.58 |
| 2005-01-17 | . |
| 2005-01-18 | 671.63 |
| 2005-01-19 | 676.52 |
| 2005-01-20 | 668.57 |
| 2005-01-21 | 670.34 |
| 2005-01-24 | 676.22 |
| 2005-01-25 | 676.44 |
| 2005-01-26 | 681.91 |
| 2005-01-27 | 680.96 |
#2005-01-28| 678.73
#2005-01-31| 681.48
#2005-02-01| 686.13
#2005-02-02| 694.78
#2005-02-03| 692.42
#2005-02-04| 695.87
#2005-02-07| 693.04
#2005-02-08| 687.54
#2005-02-09| 692.10
#2005-02-10| 703.10
#2005-02-11| 709.51
#2005-02-14| 714.92
#2005-02-15| 720.65
#2005-02-16| 727.18
#2005-02-17| 735.76
#2005-02-18| 735.01
#2005-02-21| .
#2005-02-22| 736.45
#2005-02-23| 721.81
#2005-02-24| 727.24
#2005-02-25| 730.68
#2005-02-28| 734.99
#2005-03-01| 731.11
#2005-03-02| 728.98
#2005-03-03| 729.87
#2005-03-04| 739.00
#2005-03-07| 744.21
#2005-03-08| 752.45
#2005-03-09| 753.14
#2005-03-10| 753.14
#2005-03-11| 759.54
#2005-03-14| 759.25
#2005-03-15| 756.32
#2005-03-16| 757.84
#2005-03-17| 747.96
#2005-03-18| 741.95
#2005-03-21| 726.22
#2005-03-22| 721.28
#2005-03-23| 698.84
#2005-03-24| 696.29
#2005-03-25| .
#2005-03-28| 691.43
#2005-03-29| 699.20
#2005-03-30| 703.49
#2005-03-31| 698.85
#2005-04-01| 701.78
#2005-04-04| 697.08
#2005-04-05| 700.69
#2005-04-06| 706.75
#2005-04-07| 706.76
#2005-04-08| 710.83
#2005-04-11| 718.77
#2005-04-12| 718.90
#2005-04-13| 727.14
#2005-04-14| 722.20
#2005-04-15| 726.35
#2005-04-18| 711.75
#2005-04-19| 712.12
#2005-04-20| 711.78
#2005-04-21| 712.18
#2005-04-22| 714.39
#2005-04-25| 707.10
#2005-04-26| 708.43
#2005-04-27| 701.38
#2005-04-28| 699.91
#2005-04-29| 700.38
#2005-05-02| 699.27
#2005-05-03| 698.96
#2005-05-04| 703.44
#2005-05-05| 702.70
#2005-05-06| 697.32
#2005-05-09| 698.53
#2005-05-10| 700.44
#2005-05-11| 697.78
#2005-05-12| 696.11
#2005-05-13| 689.83
#2005-05-16| 688.59
#2005-05-17| 689.52
#2005-05-18| 693.00
#2005-05-19| 692.41
#2005-05-20| 693.55
#2005-05-23| 698.61
#2005-05-24| 700.61
#2005-05-25| 700.48
#2005-05-26| 696.58
#2005-05-27| 700.16
#2005-05-30| .
#2005-05-31| 694.85
#2005-06-01| 692.48
#2005-06-02| 693.96
#2005-06-03| 692.59
#2005-06-06| 695.86
#2005-06-07| 694.54
#2005-06-08| 700.06
#2005-06-09| 695.66
#2005-06-10| 696.39
#2005-06-13| 698.02
#2005-06-14| 699.30
#2005-06-15| 707.27
#2005-06-16| 704.82
#2005-06-17| 715.67
#2005-06-20| 707.01
#2005-06-21| 707.87
#2005-06-22| 706.48
#2005-06-23| 701.18
#2005-06-24| 701.41
#2005-06-27| 708.30
#2005-06-28| 706.89
#2005-06-29| 709.39
#2005-06-30| 717.35
#2005-07-01| 718.99
#2005-07-04| .
#2005-07-05| 716.81
#2005-07-06| 717.30
#2005-07-07| 715.75
#2005-07-08| 720.66
#2005-07-11| 732.85
#2005-07-12| 742.53
#2005-07-13| 735.43
#2005-07-14| 734.31
#2005-07-15| 728.96
#2005-07-18| 732.89
#2005-07-19| 727.91
#2005-07-20| 727.44
#2005-07-21| 734.33
#2005-07-22| 738.84
#2005-07-25| 735.50
#2005-07-26| 735.16
#2005-07-27| 745.73
#2005-07-28| 747.41
#2005-07-29| 754.97
#2005-08-01| 762.94
#2005-08-02| 764.04
#2005-08-03| 770.08
#2005-08-04| 775.05
#2005-08-05| 770.11
#2005-08-08| 769.30
#2005-08-09| 768.82
#2005-08-10| 773.72
#2005-08-11| 777.83
#2005-08-12| 778.90
#2005-08-15| 774.74
#2005-08-16| 778.60
#2005-08-17| 774.26
#2005-08-18| 761.97
#2005-08-19| 763.41
#2005-08-22| 771.89
#2005-08-23| 773.53
#2005-08-24| 772.30
#2005-08-25| 774.28
#2005-08-26| 776.35
#2005-08-29| 773.96
#2005-08-30| 772.71
#2005-08-31| 784.62
#2005-09-01| 796.51
#2005-09-02| 805.27
#2005-09-05| .
#2005-09-06| 799.98
#2005-09-07| 801.42
#2005-09-08| 804.84
#2005-09-09| 805.03
#2005-09-12| 799.17
#2005-09-13| 797.18
#2005-09-14| 796.97
#2005-09-15| 791.39
#2005-09-16| 790.85
#2005-09-19| 791.28
#2005-09-20| 794.86
#2005-09-21| 796.96
#2005-09-22| 792.05
#2005-09-23| 783.88
#2005-09-26| 782.37
#2005-09-27| 783.57
#2005-09-28| 791.14
#2005-09-29| 791.88
#2005-09-30| 802.99
#2005-10-03| 788.01
#2005-10-04| 788.14
#2005-10-05| 785.82
#2005-10-06| 791.06
#2005-10-07| 789.68
#2005-10-10| 789.19
#2005-10-11| 784.69
#2005-10-12| 782.61
#2005-10-13| 764.65
#2005-10-14| 768.51
#2005-10-17| 766.24
#2005-10-18| 756.58
#2005-10-19| 746.55
#2005-10-20| 744.37
#2005-10-21| 742.74
#2005-10-24| 746.75
#2005-10-25| 759.53
#2005-10-26| 759.26
#2005-10-27| 762.26
#2005-10-28| 761.25
#2005-10-31| 761.40
#2005-11-01| 762.45
#2005-11-02| 763.26
#2005-11-03| 757.39
#2005-11-04| 747.35
#2005-11-07| 747.52
#2005-11-08| 745.48
#2005-11-09| 741.99
#2005-11-10| 746.55
#2005-11-11| 747.67
#2005-11-14| 750.53
#2005-11-15| 748.94
#2005-11-16| 743.86
#2005-11-17| 753.23
#2005-11-18| 752.56
#2005-11-21| 754.89
#2005-11-22| 754.49
#2005-11-23| 758.81
#2005-11-24| .
#2005-11-25| 760.11
#2005-11-28| 762.58
#2005-11-29| 758.71
#2005-11-30| 757.85
#2005-12-01| 767.51
#2005-12-02| 775.61
#2005-12-05| 776.09
#2005-12-06| 773.92
#2005-12-07| 776.28
#2005-12-08| 784.20
#2005-12-09| 780.75
#2005-12-12| 791.98
#2005-12-13| 791.48
#2005-12-14| 792.96
#2005-12-15| 784.71
#2005-12-16| 793.71
#2005-12-19| 790.14
#2005-12-20| 787.58
#2005-12-21| 783.82
#2005-12-22| 787.33
#2005-12-23| 796.03
#2005-12-26| .
#2005-12-27| 795.74
#2005-12-28| 799.61
#2005-12-29| 795.28
#2005-12-30| 794.15
#2006-01-02| .
#2006-01-03| 810.71
#2006-01-04| 825.70
#2006-01-05| 826.30
#2006-01-06| 831.92
#2006-01-09| 828.24
#2006-01-10| 825.91
#2006-01-11| 829.79
#2006-01-12| 825.39
#2006-01-13| 827.35
#2006-01-16| .
#2006-01-17| 826.36
#2006-01-18| 817.79
#2006-01-19| 827.56
#2006-01-20| 829.83
#2006-01-23| 838.22
#2006-01-24| 845.80
#2006-01-25| 846.93
#2006-01-26| 844.17
#2006-01-27| 840.88
#2006-01-30| 842.40
#2006-01-31| 842.17
#2006-02-01| 849.71
#2006-02-02| 851.84
#2006-02-03| 848.63
#2006-02-06| 852.60
#2006-02-07| 843.09
#2006-02-08| 842.75
#2006-02-09| 847.85
#2006-02-10| 844.98
#2006-02-13| 840.60
#2006-02-14| 841.12
#2006-02-15| 844.14
#2006-02-16| 849.24
#2006-02-17| 861.59
#2006-02-20| .
#2006-02-21| 863.15
#2006-02-22| 860.02
#2006-02-23| 863.37
#2006-02-24| 860.37
#2006-02-27| 863.65
#2006-02-28| 858.30
#2006-03-01| 865.06
#2006-03-02| 864.50
#2006-03-03| 866.60
#2006-03-06| 868.05
#2006-03-07| 851.32
#2006-03-08| 841.79
#2006-03-09| 842.25
#2006-03-10| 839.25
#2006-03-13| 853.17
#2006-03-14| 858.57
#2006-03-15| 868.37
#2006-03-16| 882.27
#2006-03-17| 882.40
#2006-03-20| 886.25
#2006-03-21| 880.72
#2006-03-22| 885.50
#2006-03-23| 876.83
#2006-03-24| 879.99
#2006-03-27| 886.31
#2006-03-28| 889.30
#2006-03-29| 882.35
#2006-03-30| 894.73
#2006-03-31| 896.90
#2006-04-03| 897.20
#2006-04-04| 909.78
#2006-04-05| 914.81
#2006-04-06| 919.69
#2006-04-07| 913.23
#2006-04-10| 915.06
#2006-04-11| 913.76
#2006-04-12| 909.38
#2006-04-13| 910.78
#2006-04-14| .
#2006-04-17| 925.34
#2006-04-18| 929.71
#2006-04-19| 943.72
#2006-04-20| 943.99
#2006-04-21| 952.03
#2006-04-24| 960.84
#2006-04-25| 967.68
#2006-04-26| 974.10
#2006-04-27| 976.30
#2006-04-28| 986.36
#2006-05-01| 988.29
#2006-05-02| 993.65
#2006-05-03| 998.97
#2006-05-04|1006.78
#2006-05-05|1021.79
#2006-05-08|1025.45
#2006-05-09|1019.77
#2006-05-10|1018.27
#2006-05-11|1020.92
#2006-05-12|1016.18
#2006-05-15| 993.68
#2006-05-16| 982.83
#2006-05-17| 968.91
#2006-05-18| 953.90
#2006-05-19| 956.24
#2006-05-22| 916.15
#2006-05-23| 928.89
#2006-05-24| 922.37
#2006-05-25| 923.53
#2006-05-26| 941.10
#2006-05-29| .
#2006-05-30| 946.15
#2006-05-31| 938.99
#2006-06-01| 948.06
#2006-06-02| 968.27
#2006-06-05| 968.98
#2006-06-06| 937.53
#2006-06-07| 933.66
#2006-06-08| 900.23
#2006-06-09| 905.47
#2006-06-12| 893.80
#2006-06-13| 862.38
#2006-06-14| 871.50
#2006-06-15| 874.68
#2006-06-16| 892.80
#2006-06-19| 890.22
#2006-06-20| 899.53
#2006-06-21| 909.95
#2006-06-22| 912.06
#2006-06-23| 917.92
#2006-06-26| 917.44
#2006-06-27| 920.96
#2006-06-28| 909.11
#2006-06-29| 914.76
#2006-06-30| 946.28
#2006-07-03| 956.63
#2006-07-04| .
#2006-07-05| 941.40
#2006-07-06| 949.30
#2006-07-07| 952.23
#2006-07-10| 951.80
#2006-07-11| 949.89
#2006-07-12| 943.57
#2006-07-13| 934.30
#2006-07-14| 923.02
#2006-07-17| 901.94
#2006-07-18| 896.93
#2006-07-19| 912.00
#2006-07-20| 924.17
#2006-07-21| 924.89
#2006-07-24| 925.38
#2006-07-25| 932.54
#2006-07-26| 935.40
#2006-07-27| 955.33
#2006-07-28| 961.55
#2006-07-31| 963.85
#2006-08-01| 958.30
#2006-08-02| 966.74
#2006-08-03| 963.26
#2006-08-04| 968.29
#2006-08-07| 964.46
#2006-08-08| 963.70
#2006-08-09| 966.11
#2006-08-10| 954.36
#2006-08-11| 952.93
#2006-08-14| 950.38
#2006-08-15| 955.04
#2006-08-16| 962.55
#2006-08-17| 968.49
#2006-08-18| 965.87
#2006-08-21| 974.01
#2006-08-22| 968.45
#2006-08-23| 969.80
#2006-08-24| 971.97
#2006-08-25| 967.07
#2006-08-28| 972.21
#2006-08-29| 969.25
#2006-08-30| 977.59
#2006-08-31| 976.95
#2006-09-01| 979.72
#2006-09-04| .
#2006-09-05| 982.62
#2006-09-06| 980.73
#2006-09-07| 969.98
#2006-09-08| 967.36
#2006-09-11| 968.78
#2006-09-12| 969.83
#2006-09-13| 970.42
#2006-09-14| 977.53
#2006-09-15| 973.34
#2006-09-18| 980.00
#2006-09-19| 984.85
#2006-09-20| 985.46
#2006-09-21| 983.28
#2006-09-22| 987.79
#2006-09-25| 981.17
#2006-09-26| 976.85
#2006-09-27| 986.33
#2006-09-28| 990.96
#2006-09-29| 990.59
#2006-10-02| 985.19
#2006-10-03| 985.80
#2006-10-04| 982.48
#2006-10-05| 990.36
#2006-10-06| 984.13
#2006-10-09| 987.42
#2006-10-10| 987.95
#2006-10-11| 990.99
#2006-10-12| 993.13
#2006-10-13| 997.99
#2006-10-16|1009.69
#2006-10-17|1004.59
#2006-10-18|1012.06
#2006-10-19|1024.19
#2006-10-20|1031.10
#2006-10-23|1034.14
#2006-10-24|1041.37
#2006-10-25|1048.15
#2006-10-26|1057.50
#2006-10-27|1063.68
#2006-10-30|1060.07
#2006-10-31|1068.79
#2006-11-01|1070.07
#2006-11-02|1073.81
#2006-11-03|1068.83
#2006-11-06|1078.61
#2006-11-07|1085.51
#2006-11-08|1086.48
#2006-11-09|1096.30
#2006-11-10|1095.00
#2006-11-13|1086.65
#2006-11-14|1087.51
#2006-11-15|1087.37
#2006-11-16|1092.04
#2006-11-17|1092.63
#2006-11-20|1089.68
#2006-11-21|1094.16
#2006-11-22|1107.11
#2006-11-23| .
#2006-11-24|1119.13
#2006-11-27|1110.65
#2006-11-28|1100.74
#2006-11-29|1117.62
#2006-11-30|1126.96
#2006-12-01|1137.34
#2006-12-04|1142.81
#2006-12-05|1146.68
#2006-12-06|1160.14
#2006-12-07|1161.46
#2006-12-08|1163.37
#2006-12-11|1162.48
#2006-12-12|1162.11
#2006-12-13|1164.02
#2006-12-14|1166.53
#2006-12-15|1169.37
#2006-12-18|1169.37
#2006-12-19|1174.30
#2006-12-20|1177.97
#2006-12-21|1178.83
#2006-12-22|1178.10
#2006-12-25| .
#2006-12-26|1176.27
#2006-12-27|1181.81
#2006-12-28|1188.51
#2006-12-29|1192.05
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1202.94
#2007-01-04|1185.86
#2007-01-05|1173.21
#2007-01-08|1171.39
#2007-01-09|1174.40
#2007-01-10|1157.12
#2007-01-11|1160.63
#2007-01-12|1169.53
#2007-01-15| .
#2007-01-16|1181.18
#2007-01-17|1182.68
#2007-01-18|1183.25
#2007-01-19|1195.38
#2007-01-22|1200.97
#2007-01-23|1205.35
#2007-01-24|1206.86
#2007-01-25|1210.19
#2007-01-26|1195.79
#2007-01-29|1201.53
#2007-01-30|1207.90
#2007-01-31|1218.57
#2007-02-01|1224.02
#2007-02-02|1223.12
#2007-02-05|1227.88
#2007-02-06|1228.71
#2007-02-07|1236.52
#2007-02-08|1235.08
#2007-02-09|1238.29
#2007-02-12|1231.42
#2007-02-13|1233.24
#2007-02-14|1247.08
#2007-02-15|1247.64
#2007-02-16|1245.51
#2007-02-19| .
#2007-02-20|1268.20
#2007-02-21|1260.26
#2007-02-22|1272.86
#2007-02-23|1280.64
#2007-02-26|1280.69
#2007-02-27|1241.87
#2007-02-28|1218.89
#2007-03-01|1212.18
#2007-03-02|1224.26
#2007-03-05|1197.81
#2007-03-06|1220.57
#2007-03-07|1234.30
#2007-03-08|1258.13
#2007-03-09|1258.36
#2007-03-12|1270.20
#2007-03-13|1261.86
#2007-03-14|1238.77
#2007-03-15|1255.90
#2007-03-16|1273.79
#2007-03-19|1305.22
#2007-03-20|1305.34
#2007-03-21|1303.92
#2007-03-22|1311.95
#2007-03-23|1309.41
#2007-03-26|1318.95
#2007-03-27|1312.25
#2007-03-28|1308.13
#2007-03-29|1316.44
#2007-03-30|1319.26
#2007-04-02|1336.93
#2007-04-03|1340.84
#2007-04-04|1354.43
#2007-04-05|1369.34
#2007-04-06| .
#2007-04-09|1361.99
#2007-04-10|1380.05
#2007-04-11|1384.28
#2007-04-12|1376.00
#2007-04-13|1385.84
#2007-04-16|1393.79
#2007-04-17|1394.52
#2007-04-18|1393.02
#2007-04-19|1392.57
#2007-04-20|1400.36
#2007-04-23|1397.34
#2007-04-24|1397.13
#2007-04-25|1415.92
#2007-04-26|1420.04
#2007-04-27|1427.03
#2007-04-30|1425.22
#2007-05-01|1419.75
#2007-05-02|1401.84
#2007-05-03|1388.97
#2007-05-04|1399.07
#2007-05-07|1404.16
#2007-05-08|1387.97
#2007-05-09|1390.35
#2007-05-10|1386.30
#2007-05-11|1375.67
#2007-05-14|1374.81
#2007-05-15|1386.09
#2007-05-16|1380.48
#2007-05-17|1372.59
#2007-05-18|1383.57
#2007-05-21|1384.88
#2007-05-22|1390.79
#2007-05-23|1408.55
#2007-05-24|1400.56
#2007-05-25|1408.37
#2007-05-28| .
#2007-05-29|1410.47
#2007-05-30|1402.56
#2007-05-31|1418.86
#2007-06-01|1421.59
#2007-06-04|1425.79
#2007-06-05|1417.79
#2007-06-06|1391.83
#2007-06-07|1384.86
#2007-06-08|1362.40
#2007-06-11|1373.26
#2007-06-12|1373.35
#2007-06-13|1365.11
#2007-06-14|1378.96
#2007-06-15|1401.47
#2007-06-18|1404.09
#2007-06-19|1401.71
#2007-06-20|1400.34
#2007-06-21|1371.02
#2007-06-22|1378.32
#2007-06-25|1375.16
#2007-06-26|1375.98
#2007-06-27|1378.24
#2007-06-28|1391.86
#2007-06-29|1406.16
#2007-07-02|1453.05
#2007-07-03|1459.10
#2007-07-04| .
#2007-07-05|1457.27
#2007-07-06|1461.46
#2007-07-09|1474.31
#2007-07-10|1472.92
#2007-07-11|1473.80
#2007-07-12|1482.12
#2007-07-13|1488.57
#2007-07-16|1485.72
#2007-07-17|1469.90
#2007-07-18|1460.92
#2007-07-19|1484.99
#2007-07-20|1479.94
#2007-07-23|1482.13
#2007-07-24|1460.80
#2007-07-25|1436.47
#2007-07-26|1398.67
#2007-07-27|1367.81
#2007-07-30|1350.97
#2007-07-31|1389.77
#2007-08-01|1375.79
#2007-08-02|1384.21
#2007-08-03|1379.26
#2007-08-06|1357.95
#2007-08-07|1358.81
#2007-08-08|1378.10
#2007-08-09|1346.70
#2007-08-10|1310.90
#2007-08-13|1317.13
#2007-08-14|1310.94
#2007-08-15|1298.32
#2007-08-16|1235.10
#2007-08-17|1226.16
#2007-08-20|1244.97
#2007-08-21|1238.75
#2007-08-22|1279.19
#2007-08-23|1290.32
#2007-08-24|1301.04
#2007-08-27|1312.95
#2007-08-28|1294.07
#2007-08-29|1300.60
#2007-08-30|1307.85
#2007-08-31|1330.76
#2007-09-03| .
#2007-09-04|1352.79
#2007-09-05|1342.56
#2007-09-06|1342.79
#2007-09-07|1320.82
#2007-09-10|1309.13
#2007-09-11|1320.09
#2007-09-12|1321.68
#2007-09-13|1329.12
#2007-09-14|1315.78
#2007-09-17|1294.38
#2007-09-18|1309.56
#2007-09-19|1346.80
#2007-09-20|1349.72
#2007-09-21|1359.51
#2007-09-24|1360.16
#2007-09-25|1351.80
#2007-09-26|1349.94
#2007-09-27|1347.30
#2007-09-28|1343.79
#2007-10-01|1360.60
#2007-10-02|1358.81
#2007-10-03|1355.18
#2007-10-04|1371.19
#2007-10-05|1394.52
#2007-10-08|1388.77
#2007-10-09|1395.70
#2007-10-10|1406.70
#2007-10-11|1414.81
#2007-10-12|1405.07
#2007-10-15|1416.24
#2007-10-16|1397.24
#2007-10-17|1417.00
#2007-10-18|1426.77
#2007-10-19|1420.94
#2007-10-22|1381.10
#2007-10-23|1403.08
#2007-10-24|1398.01
#2007-10-25|1412.56
#2007-10-26|1420.46
#2007-10-29|1440.65
#2007-10-30|1427.71
#2007-10-31|1447.40
#2007-11-01|1443.67
#2007-11-02|1423.42
#2007-11-05|1407.28
#2007-11-06|1411.52
#2007-11-07|1380.01
#2007-11-08|1354.12
#2007-11-09|1348.05
#2007-11-12|1335.50
#2007-11-13|1325.58
#2007-11-14|1322.09
#2007-11-15|1296.21
#2007-11-16|1297.40
#2007-11-19|1248.72
#2007-11-20|1259.47
#2007-11-21|1215.68
#2007-11-22| .
#2007-11-23|1237.68
#2007-11-26|1250.18
#2007-11-27|1248.86
#2007-11-28|1278.56
#2007-11-29|1293.98
#2007-11-30|1304.95
#2007-12-03|1293.20
#2007-12-04|1280.64
#2007-12-05|1287.22
#2007-12-06|1286.31
#2007-12-07|1308.95
#2007-12-10|1318.90
#2007-12-11|1312.20
#2007-12-12|1297.45
#2007-12-13|1254.81
#2007-12-14|1244.63
#2007-12-17|1202.46
#2007-12-18|1215.26
#2007-12-19|1205.05
#2007-12-20|1199.81
#2007-12-21|1217.88
#2007-12-24|1220.49
#2007-12-25| .
#2007-12-26|1228.87
#2007-12-27|1254.97
#2007-12-28|1269.87
#2007-12-31|1262.70
#2008-01-01| .
#2008-01-02|1269.08
#2008-01-03|1261.57
#2008-01-04|1256.61
#2008-01-07|1227.05
#2008-01-08|1239.56
#2008-01-09|1212.42
#2008-01-10|1193.72
#2008-01-11|1170.96
#2008-01-14|1171.72
#2008-01-15|1134.41
#2008-01-16|1101.44
#2008-01-17|1096.85
#2008-01-18|1087.56
#2008-01-21| .
#2008-01-22|1042.77
#2008-01-23|1017.86
#2008-01-24|1065.94
#2008-01-25|1077.63
#2008-01-28|1071.92
#2008-01-29|1106.37
#2008-01-30|1120.24
#2008-01-31|1139.56
#2008-02-01|1174.15
#2008-02-04|1187.68
#2008-02-05|1138.28
#2008-02-06|1141.68
#2008-02-07|1116.44
#2008-02-08|1117.03
#2008-02-11|1099.47
#2008-02-12|1142.98
#2008-02-13|1140.89
#2008-02-14|1148.24
#2008-02-15|1144.26
#2008-02-18| .
#2008-02-19|1165.75
#2008-02-20|1157.38
#2008-02-21|1173.53
#2008-02-22|1173.01
#2008-02-25|1183.23
#2008-02-26|1201.60
#2008-02-27|1215.38
#2008-02-28|1212.60
#2008-02-29|1203.02
#2008-03-03|1188.98
#2008-03-04|1171.73
#2008-03-05|1203.49
#2008-03-06|1208.86
#2008-03-07|1185.08
#2008-03-10|1174.25
#2008-03-11|1178.51
#2008-03-12|1192.31
#2008-03-13|1182.32
#2008-03-14|1183.66
#2008-03-17|1156.46
#2008-03-18|1182.44
#2008-03-19|1159.89
#2008-03-20|1119.64
#2008-03-21| .
#2008-03-24|1117.82
#2008-03-25|1167.16
#2008-03-26|1177.20
#2008-03-27|1197.06
#2008-03-28|1197.82
#2008-03-31|1207.20
#2008-04-01|1202.27
#2008-04-02|1211.10
#2008-04-03|1206.04
#2008-04-04|1217.86
#2008-04-07|1221.53
#2008-04-08|1216.70
#2008-04-09|1218.86
#2008-04-10|1213.71
#2008-04-11|1214.33
#2008-04-14|1209.10
#2008-04-15|1222.54
#2008-04-16|1250.74
#2008-04-17|1245.18
#2008-04-18|1252.27
#2008-04-21|1270.71
#2008-04-22|1264.01
#2008-04-23|1258.51
#2008-04-24|1242.06
#2008-04-25|1244.85
#2008-04-28|1260.01
#2008-04-29|1257.91
#2008-04-30|1262.91
#2008-05-01|1253.33
#2008-05-02|1263.77
#2008-05-05|1278.14
#2008-05-06|1277.94
#2008-05-07|1278.16
#2008-05-08|1273.08
#2008-05-09|1267.05
#2008-05-12|1272.79
#2008-05-13|1288.44
#2008-05-14|1285.09
#2008-05-15|1300.79
#2008-05-16|1327.09
#2008-05-19|1339.90
#2008-05-20|1329.58
#2008-05-21|1331.89
#2008-05-22|1327.40
#2008-05-23|1334.88
#2008-05-26| .
#2008-05-27|1318.02
#2008-05-28|1313.80
#2008-05-29|1309.57
#2008-05-30|1311.78
#2008-06-02|1311.60
#2008-06-03|1310.18
#2008-06-04|1295.96
#2008-06-05|1308.09
#2008-06-06|1319.34
#2008-06-09|1295.60
#2008-06-10|1257.37
#2008-06-11|1247.78
#2008-06-12|1239.23
#2008-06-13|1246.20
#2008-06-16|1272.25
#2008-06-17|1286.45
#2008-06-18|1257.92
#2008-06-19|1239.76
#2008-06-20|1237.13
#2008-06-23|1223.37
#2008-06-24|1210.36
#2008-06-25|1219.11
#2008-06-26|1211.37
#2008-06-27|1206.04
#2008-06-30|1213.63
#2008-07-01|1190.35
#2008-07-02|1183.90
#2008-07-03|1162.49
#2008-07-04| .
#2008-07-07|1153.88
#2008-07-08|1132.47
#2008-07-09|1144.80
#2008-07-10|1130.95
#2008-07-11|1114.10
#2008-07-14|1096.92
#2008-07-15|1054.47
#2008-07-16|1023.14
#2008-07-17|1061.73
#2008-07-18|1068.06
#2008-07-21|1095.87
#2008-07-22|1093.60
#2008-07-23|1108.95
#2008-07-24|1096.81
#2008-07-25|1093.26
#2008-07-28|1089.94
#2008-07-29|1079.64
#2008-07-30|1094.77
#2008-07-31|1101.03
#2008-08-01|1083.35
#2008-08-04|1084.42
#2008-08-05|1081.23
#2008-08-06|1083.83
#2008-08-07|1089.62
#2008-08-08|1063.71
#2008-08-11|1069.11
#2008-08-12|1058.44
#2008-08-13|1051.36
#2008-08-14|1049.38
#2008-08-15|1035.03
#2008-08-18|1032.78
#2008-08-19|1008.99
#2008-08-20|1007.47
#2008-08-21|1013.82
#2008-08-22|1008.57
#2008-08-25|1006.29
#2008-08-26|1004.54
#2008-08-27|1006.97
#2008-08-28|1006.71
#2008-08-29|1023.33
#2008-09-01| .
#2008-09-02|1018.38
#2008-09-03|1010.10
#2008-09-04| 991.54
#2008-09-05| 964.36
#2008-09-08| 969.62
#2008-09-09| 966.50
#2008-09-10| 950.41
#2008-09-11| 931.97
#2008-09-12| 957.31
#2008-09-15| 938.35
#2008-09-16| 914.63
#2008-09-17| 896.50
#2008-09-18| 869.62
#2008-09-19| 919.49
#2008-09-22| 932.62
#2008-09-23| 904.62
#2008-09-24| 908.71
#2008-09-25| 915.63
#2008-09-26| 896.30
#2008-09-29| 825.76
#2008-09-30| 795.08
#2008-10-01| 793.47
#2008-10-02| 764.49
#2008-10-03| 783.00
#2008-10-06| 707.91
#2008-10-07| 663.76
#2008-10-08| 591.59
#2008-10-09| 603.69
#2008-10-10| 557.31
#2008-10-13| 637.08
#2008-10-14| 695.28
#2008-10-15| 647.67
#2008-10-16| 606.53
#2008-10-17| 600.07
#2008-10-20| 605.62
#2008-10-21| 604.48
#2008-10-22| 572.02
#2008-10-23| 559.16
#2008-10-24| 521.21
#2008-10-27| 481.78
#2008-10-28| 475.27
#2008-10-29| 490.56
#2008-10-30| 509.83
#2008-10-31| 518.87
#2008-11-03| 544.92
#2008-11-04| 583.24
#2008-11-05| 584.16
#2008-11-06| 545.43
#2008-11-07| 550.20
#2008-11-10| 538.35
#2008-11-11| 505.63
#2008-11-12| 484.20
#2008-11-13| 477.35
#2008-11-14| 479.55
#2008-11-17| 473.89
#2008-11-18| 458.41
#2008-11-19| 446.14
#2008-11-20| 420.29
#2008-11-21| 424.60
#2008-11-24| 452.06
#2008-11-25| 432.66
#2008-11-26| 441.90
#2008-11-27| .
#2008-11-28| 445.52
#2008-12-01| 437.28
#2008-12-02| 447.80
#2008-12-03| 446.24
#2008-12-04| 452.48
#2008-12-05| 443.86
#2008-12-08| 452.59
#2008-12-09| 458.47
#2008-12-10| 466.00
#2008-12-11| 464.55
#2008-12-12| 474.49
#2008-12-15| 494.68
#2008-12-16| 511.48
#2008-12-17| 529.13
#2008-12-18| 518.05
#2008-12-19| 464.11
#2008-12-22| 469.69
#2008-12-23| 465.68
#2008-12-24| 467.20
#2008-12-25| .
#2008-12-26| 469.46
#2008-12-29| 478.03
#2008-12-30| 490.21
#2008-12-31| 481.79
#2009-01-01| .
#2009-01-02| 505.60
#2009-01-05| 504.13
#2009-01-06| 495.14
#2009-01-07| 518.66
#2009-01-08| 522.34
#2009-01-09| 520.05
#2009-01-12| 506.22
#2009-01-13| 497.13
#2009-01-14| 480.86
#2009-01-15| 474.77
#2009-01-16| 487.48
#2009-01-19| .
#2009-01-20| 468.87
#2009-01-21| 463.80
#2009-01-22| 470.82
#2009-01-23| 463.65
#2009-01-26| 483.00
#2009-01-27| 485.06
#2009-01-28| 495.74
#2009-01-29| 491.00
#2009-01-30| 488.06
#2009-02-02| 475.98
#2009-02-03| 488.80
#2009-02-04| 493.52
#2009-02-05| 486.58
#2009-02-06| 495.14
#2009-02-09| 503.22
#2009-02-10| 499.81
#2009-02-11| 491.36
#2009-02-12| 477.24
#2009-02-13| 487.88
#2009-02-16| .
#2009-02-17| 437.94
#2009-02-18| 435.45
#2009-02-19| 448.63
#2009-02-20| 444.27
#2009-02-23| 439.56
#2009-02-24| 427.97
#2009-02-25| 434.15
#2009-02-26| 443.85
#2009-02-27| 439.60
#2009-03-02| 418.95
#2009-03-03| 414.15
#2009-03-04| 417.44
#2009-03-05| 408.19
#2009-03-06| 396.63
#2009-03-09| 388.68
#2009-03-10| 404.47
#2009-03-11| 407.76
#2009-03-12| 414.14
#2009-03-13| 426.28
#2009-03-16| 434.01
#2009-03-17| 429.56
#2009-03-18| 426.64
#2009-03-19| 451.62
#2009-03-20| 449.28
#2009-03-23| 463.88
#2009-03-24| 461.24
#2009-03-25| 467.05
#2009-03-26| 472.59
#2009-03-27| 466.58
#2009-03-30| 458.67
#2009-03-31| 481.23
#2009-04-01| 491.13
#2009-04-02| 513.32
#2009-04-03| 522.94
#2009-04-06| 516.84
#2009-04-07| 501.91
#2009-04-08| 501.30
#2009-04-09| 515.87
#2009-04-10| .
#2009-04-13| 520.24
#2009-04-14| 542.39
#2009-04-15| 535.22
#2009-04-16| 543.07
#2009-04-17| 559.15
#2009-04-20| 536.62
#2009-04-21| 533.30
#2009-04-22| 540.37
#2009-04-23| 540.29
#2009-04-24| 558.29
#2009-04-27| 555.44
#2009-04-28| 545.84
#2009-04-29| 564.43
#2009-04-30| 576.87
#2009-05-01| 576.96
#2009-05-04| 604.37
#2009-05-05| 605.21
#2009-05-06| 606.66
#2009-05-07| 621.47
#2009-05-08| 632.64
#2009-05-11| 628.40
#2009-05-12| 624.12
#2009-05-13| 595.44
#2009-05-14| 588.84
#2009-05-15| 610.13
#2009-05-18| 617.94
#2009-05-19| 636.18
#2009-05-20| 646.33
#2009-05-21| 645.67
#2009-05-22| 638.42
#2009-05-25| .
#2009-05-26| 641.35
#2009-05-27| 637.52
#2009-05-28| 631.64
#2009-05-29| 660.18
#2009-06-01| 660.30
#2009-06-02| 683.08
#2009-06-03| 672.22
#2009-06-04| 674.10
#2009-06-05| 661.79
#2009-06-08| 644.63
#2009-06-09| 659.14
#2009-06-10| 672.16
#2009-06-11| 675.28
#2009-06-12| 673.75
#2009-06-15| 656.83
#2009-06-16| 653.08
#2009-06-17| 641.99
#2009-06-18| 634.78
#2009-06-19| 631.94
#2009-06-22| 610.79
#2009-06-23| 613.48
#2009-06-24| 633.37
#2009-06-25| 631.76
#2009-06-26| 645.90
#2009-06-29| 656.96
#2009-06-30| 652.24
#2009-07-01| 672.07
#2009-07-02| 656.54
#2009-07-03| .
#2009-07-06| 635.84
#2009-07-07| 641.99
#2009-07-08| 632.32
#2009-07-09| 635.99
#2009-07-10| 628.77
#2009-07-13| 637.39
#2009-07-14| 649.33
#2009-07-15| 669.38
#2009-07-16| 676.75
#2009-07-17| 670.77
#2009-07-20| 685.58
#2009-07-21| 689.28
#2009-07-22| 686.77
#2009-07-23| 696.45
#2009-07-24| 696.57
#2009-07-27| 709.88
#2009-07-28| 699.47
#2009-07-29| 703.13
#2009-07-30| 707.47
#2009-07-31| 712.13
#2009-08-03| 738.62
#2009-08-04| 740.61
#2009-08-05| 758.16
#2009-08-06| 760.48
#2009-08-07| 758.80
#2009-08-10| 770.54
#2009-08-11| 759.37
#2009-08-12| 768.54
#2009-08-13| 795.01
#2009-08-14| 790.06
#2009-08-17| 763.29
#2009-08-18| 780.62
#2009-08-19| 776.29
#2009-08-20| 787.18
#2009-08-21| 815.06
#2009-08-24| 845.48
#2009-08-25| 853.33
#2009-08-26| 848.22
#2009-08-27| 844.01
#2009-08-28| 865.41
#2009-08-31| 846.16
#2009-09-01| 830.88
#2009-09-02| 808.94
#2009-09-03| 820.04
#2009-09-04| 825.25
#2009-09-07| .
#2009-09-08| 863.51
#2009-09-09| 877.58
#2009-09-10| 879.95
#2009-09-11| 896.24
#2009-09-14| 901.14
#2009-09-15| 906.46
#2009-09-16| 927.53
#2009-09-17| 935.97
#2009-09-18| 932.80
#2009-09-21| 918.17
#2009-09-22| 943.07
#2009-09-23| 938.36
#2009-09-24| 932.99
#2009-09-25| 931.23
#2009-09-28| 929.74
#2009-09-29| 933.19
#2009-09-30| 943.73
#2009-10-01| 932.04
#2009-10-02| 912.97
#2009-10-05| 923.54
#2009-10-06| 956.43
#2009-10-07| 965.18
#2009-10-08| 985.19
#2009-10-09| 989.49
#2009-10-12| 998.50
#2009-10-13| 995.00
#2009-10-14|1018.66
#2009-10-15|1029.45
#2009-10-16|1023.07
#2009-10-19|1035.17
#2009-10-20|1016.79
#2009-10-21|1012.87
#2009-10-22| 987.97
#2009-10-23| 996.54
#2009-10-26| 991.44
#2009-10-27| 943.38
#2009-10-28| 885.82
#2009-10-29| 929.22
#2009-10-30| 905.14
#2009-11-02| 909.39
#2009-11-03| 880.00
#2009-11-04| 909.23
#2009-11-05| 921.00
#2009-11-06| 924.71
#2009-11-09| 944.85
#2009-11-10| 938.35
#2009-11-11| 929.83
#2009-11-12| 935.65
#2009-11-13| 939.20
#2009-11-16| 956.88
#2009-11-17| 944.55
#2009-11-18| 950.79
#2009-11-19| 928.47
#2009-11-20| 920.34
#2009-11-23| 938.65
#2009-11-24| 934.10
#2009-11-25| 946.24
#2009-11-26| .
#2009-11-27| 923.38
#2009-11-30| 915.93
#2009-12-01| 940.60
#2009-12-02| 945.25
#2009-12-03| 941.93
#2009-12-04| 933.95
#2009-12-07| 926.37
#2009-12-08| 919.81
#2009-12-09| 908.98
#2009-12-10| 906.23
#2009-12-11| 903.86
#2009-12-14| 910.35
#2009-12-15| 902.63
#2009-12-16| 898.82
#2009-12-17| 883.70
#2009-12-18| 877.28
#2009-12-21| 878.99
#2009-12-22| 868.99
#2009-12-23| 875.78
#2009-12-24| 877.28
#2009-12-25| .
#2009-12-28| 884.69
#2009-12-29| 891.25
#2009-12-30| 889.71
#2009-12-31| 892.77
#2010-01-01| .
#2010-01-04| 921.47
#2010-01-05| 932.61
#2010-01-06| 931.06
#2010-01-07| 930.57
#2010-01-08| 936.24
#2010-01-11| 952.60
#2010-01-12| 949.14
#2010-01-13| 946.24
#2010-01-14| 947.71
#2010-01-15| 943.53
#2010-01-18| .
#2010-01-19| 937.94
#2010-01-20| 910.25
#2010-01-21| 893.82
#2010-01-22| 892.75
#2010-01-25| 894.29
#2010-01-26| 891.44
#2010-01-27| 886.48
#2010-01-28| 880.45
#2010-01-29| 877.45
#2010-02-01| 879.95
#2010-02-02| 896.47
#2010-02-03| 893.72
#2010-02-04| 870.27
#2010-02-05| 848.88
#2010-02-08| 842.15
#2010-02-09| 843.43
#2010-02-10| 850.70
#2010-02-11| 850.99
#2010-02-12| 849.49
#2010-02-15| .
#2010-02-16| 860.28
#2010-02-17| 868.77
#2010-02-18| 867.00
#2010-02-19| 859.64
#2010-02-22| 868.49
#2010-02-23| 861.58
#2010-02-24| 864.59
#2010-02-25| 850.72
#2010-02-26| 864.43
#2010-03-01| 858.55
#2010-03-02| 867.51
#2010-03-03| 879.43
#2010-03-04| 869.01
#2010-03-05| 879.84
#2010-03-08| 884.09
#2010-03-09| 879.43
#2010-03-10| 886.84
#2010-03-11| 889.77
#2010-03-12| 900.21
#2010-03-15| 896.67
#2010-03-16| 908.20
#2010-03-17| 917.25
#2010-03-18| 910.57
#2010-03-19| 899.80
#2010-03-22| 903.49
#2010-03-23| 911.29
#2010-03-24| 902.81
#2010-03-25| 912.51
#2010-03-26| 914.72
#2010-03-29| 930.33
#2010-03-30| 924.90
#2010-03-31| 933.07
#2010-04-01| 937.13
#2010-04-02| .
#2010-04-05| 934.77
#2010-04-06| 936.96
#2010-04-07| 938.35
#2010-04-08| 945.59
#2010-04-09| 963.35
#2010-04-12| 976.29
#2010-04-13| 972.88
#2010-04-14| 981.28
#2010-04-15| 988.39
#2010-04-16| 973.58
#2010-04-19| 960.30
#2010-04-20| 982.39
#2010-04-21| 979.39
#2010-04-22| 963.41
#2010-04-23| 983.55
#2010-04-26| 983.54
#2010-04-27| 965.77
#2010-04-28| 932.26
#2010-04-29| 942.95
#2010-04-30| 950.91
#2010-05-03| 947.30
#2010-05-04| 906.13
#2010-05-05| 870.01
#2010-05-06| 848.02
#2010-05-07| 804.74
#2010-05-10| 880.47
#2010-05-11| 854.71
#2010-05-12| 869.23
#2010-05-13| 861.26
#2010-05-14| 837.88
#2010-05-17| 826.68
#2010-05-18| 833.80
#2010-05-19| 815.97
#2010-05-20| 795.98
#2010-05-21| 804.45
#2010-05-24| 793.57
#2010-05-25| 753.70
#2010-05-26| 767.08
#2010-05-27| 800.29
#2010-05-28| 809.09
#2010-05-31| .
#2010-06-01| 805.83
#2010-06-02| 797.34
#2010-06-03| 798.07
#2010-06-04| 766.20
#2010-06-07| 752.72
#2010-06-08| 745.62
#2010-06-09| 759.38
#2010-06-10| 778.30
#2010-06-11| 789.15
#2010-06-14| 806.71
#2010-06-15| 813.09
#2010-06-16| 808.83
#2010-06-17| 810.42
#2010-06-18| 816.08
#2010-06-21| 827.88
#2010-06-22| 825.82
#2010-06-23| 815.39
#2010-06-24| 813.08
#2010-06-25| 806.91
#2010-06-28| 816.18
#2010-06-29| 789.58
#2010-06-30| 784.62
#2010-07-01| 777.50
#2010-07-02| 785.97
#2010-07-05| .
#2010-07-06| 798.25
#2010-07-07| 810.09
#2010-07-08| 819.94
#2010-07-09| 818.09
#2010-07-12| 813.05
#2010-07-13| 829.40
#2010-07-14| 834.20
#2010-07-15| 839.03
#2010-07-16| 836.96
#2010-07-19| 828.11
#2010-07-20| 824.50
#2010-07-21| 829.22
#2010-07-22| 843.19
#2010-07-23| 841.28
#2010-07-26| 860.20
#2010-07-27| 874.62
#2010-07-28| 881.41
#2010-07-29| 891.17
#2010-07-30| 887.20
#2010-08-02| 914.67
#2010-08-03| 919.55
#2010-08-04| 918.43
#2010-08-05| 914.67
#2010-08-06| 915.01
#2010-08-09| 920.11
#2010-08-10| 897.59
#2010-08-11| 867.82
#2010-08-12| 857.13
#2010-08-13| 856.73
#2010-08-16| 861.46
#2010-08-17| 874.36
#2010-08-18| 874.36
#2010-08-19| 869.02
#2010-08-20| 849.89
#2010-08-23| 851.41
#2010-08-24| 835.88
#2010-08-25| 827.97
#2010-08-26| 834.08
#2010-08-27| 834.94
#2010-08-30| 842.41
#2010-08-31| 842.04
#2010-09-01| 857.94
#2010-09-02| 859.93
#2010-09-03| 870.75
#2010-09-06| .
#2010-09-07| 861.96
#2010-09-08| 864.99
#2010-09-09| 871.26
#2010-09-10| 867.30
#2010-09-13| 885.16
#2010-09-14| 895.06
#2010-09-15| 901.77
#2010-09-16| 902.74
#2010-09-17| 903.88
#2010-09-20| 916.50
#2010-09-21| 924.09
#2010-09-22| 933.38
#2010-09-23| 919.60
#2010-09-24| 941.11
#2010-09-27| 944.57
#2010-09-28| 948.79
#2010-09-29| 956.48
#2010-09-30| 957.86
#2010-10-01| 970.27
#2010-10-04| 966.23
#2010-10-05| 984.62
#2010-10-06| 996.91
#2010-10-07|1003.47
#2010-10-08|1005.04
#2010-10-11|1005.33
#2010-10-12|1000.58
#2010-10-13|1015.77
#2010-10-14|1030.04
#2010-10-15|1024.50
#2010-10-18|1024.91
#2010-10-19|1010.64
#2010-10-20|1017.62
#2010-10-21|1026.82
#2010-10-22|1016.29
#2010-10-25|1025.25
#2010-10-26|1016.97
#2010-10-27|1010.25
#2010-10-28|1024.91
#2010-10-29|1030.84
#2010-11-01|1029.20
#2010-11-02|1044.22
#2010-11-03|1037.88
#2010-11-04|1069.97
#2010-11-05|1059.76
#2010-11-08|1056.43
#2010-11-09|1058.12
#2010-11-10|1041.72
#2010-11-11|1028.33
#2010-11-12|1027.35
#2010-11-15|1026.71
#2010-11-16|1015.08
#2010-11-17|1024.48
#2010-11-18|1037.40
#2010-11-19|1046.05
#2010-11-22|1041.36
#2010-11-23|1013.94
#2010-11-24|1020.04
#2010-11-25| .
#2010-11-26|1005.51
#2010-11-29| 989.49
#2010-11-30| 977.63
#2010-12-01| 999.30
#2010-12-02|1024.08
#2010-12-03|1051.67
#2010-12-06|1054.04
#2010-12-07|1073.38
#2010-12-08|1063.81
#2010-12-09|1059.32
#2010-12-10|1065.07
#2010-12-13|1055.96
#2010-12-14|1055.53
#2010-12-15|1052.43
#2010-12-16|1046.56
#2010-12-17|1047.21
#2010-12-20|1059.89
#2010-12-21|1080.18
#2010-12-22|1091.15
#2010-12-23|1084.21
#2010-12-24| .
#2010-12-27|1089.65
#2010-12-28|1093.46
#2010-12-29|1105.19
#2010-12-30|1123.99
#2010-12-31|1135.10
#2011-01-03|1137.41
#2011-01-04|1125.83
#2011-01-05|1094.18
#2011-01-06|1085.33
#2011-01-07|1088.78
#2011-01-10|1076.81
#2011-01-11|1090.62
#2011-01-12|1107.59
#2011-01-13|1117.10
#2011-01-14|1110.49
#2011-01-17| .
#2011-01-18|1110.33
#2011-01-19|1112.16
#2011-01-20|1077.26
#2011-01-21|1101.06
#2011-01-24|1108.23
#2011-01-25|1108.90
#2011-01-26|1114.58
#2011-01-27|1129.60
#2011-01-28|1121.32
#2011-01-31|1119.93
#2011-02-01|1130.69
#2011-02-02|1131.78
#2011-02-03|1115.15
#2011-02-04|1112.04
#2011-02-07|1115.49
#2011-02-08|1131.18
#2011-02-09|1135.50
#2011-02-10|1122.45
#2011-02-11|1125.45
#2011-02-14|1127.28
#2011-02-15|1127.53
#2011-02-16|1131.22
#2011-02-17|1131.94
#2011-02-18|1141.53
#2011-02-21| .
#2011-02-22|1128.57
#2011-02-23|1113.87
#2011-02-24|1117.12
#2011-02-25|1126.58
#2011-02-28|1135.68
#2011-03-01|1148.16
#2011-03-02|1140.48
#2011-03-03|1145.23
#2011-03-04|1153.70
#2011-03-07|1160.81
#2011-03-08|1145.23
#2011-03-09|1139.94
#2011-03-10|1126.71
#2011-03-11|1125.35
#2011-03-14|1113.09
#2011-03-15|1078.84
#2011-03-16|1076.16
#2011-03-17|1111.57
#2011-03-18|1136.37
#2011-03-21|1157.05
#2011-03-22|1159.22
#2011-03-23|1153.46
#2011-03-24|1175.31
#2011-03-25|1181.43
#2011-03-28|1178.21
#2011-03-29|1174.49
#2011-03-30|1185.85
#2011-03-31|1188.98
#2011-04-01|1187.86
#2011-04-04|1197.14
#2011-04-05|1186.39
#2011-04-06|1199.37
#2011-04-07|1189.15
#2011-04-08|1203.45
#2011-04-11|1190.45
#2011-04-12|1183.56
#2011-04-13|1190.14
#2011-04-14|1189.13
#2011-04-15|1185.57
#2011-04-18|1153.57
#2011-04-19|1163.62
#2011-04-20|1200.63
#2011-04-21|1213.46
#2011-04-22| .
#2011-04-25|1212.63
#2011-04-26|1220.97
#2011-04-27|1218.72
#2011-04-28|1233.13
#2011-04-29|1238.26
#2011-05-02|1241.23
#2011-05-03|1234.50
#2011-05-04|1227.57
#2011-05-05|1200.75
#2011-05-06|1196.05
#2011-05-09|1176.72
#2011-05-10|1189.88
#2011-05-11|1195.54
#2011-05-12|1178.11
#2011-05-13|1175.26
#2011-05-16|1176.08
#2011-05-17|1165.12
#2011-05-18|1180.34
#2011-05-19|1176.98
#2011-05-20|1166.39
#2011-05-23|1144.00
#2011-05-24|1157.99
#2011-05-25|1149.71
#2011-05-26|1150.52
#2011-05-27|1169.82
#2011-05-30| .
#2011-05-31|1187.05
#2011-06-01|1194.96
#2011-06-02|1196.11
#2011-06-03|1198.83
#2011-06-06|1190.04
#2011-06-07|1189.72
#2011-06-08|1161.42
#2011-06-09|1147.74
#2011-06-10|1140.48
#2011-06-13|1142.13
#2011-06-14|1146.72
#2011-06-15|1121.72
#2011-06-16|1095.15
#2011-06-17|1109.97
#2011-06-20|1094.81
#2011-06-21|1115.82
#2011-06-22|1110.68
#2011-06-23|1088.54
#2011-06-24|1075.83
#2011-06-27|1072.54
#2011-06-28|1075.95
#2011-06-29|1090.95
#2011-06-30|1113.43
#2011-07-01|1124.64
#2011-07-04| .
#2011-07-05|1127.50
#2011-07-06|1110.67
#2011-07-07|1121.20
#2011-07-08|1116.14
#2011-07-11|1072.34
#2011-07-12|1058.59
#2011-07-13|1082.26
#2011-07-14|1072.91
#2011-07-15|1070.04
#2011-07-18|1042.72
#2011-07-19|1052.42
#2011-07-20|1058.14
#2011-07-21|1075.35
#2011-07-22|1086.49
#2011-07-25|1089.59
#2011-07-26|1103.00
#2011-07-27|1085.59
#2011-07-28|1070.12
#2011-07-29|1071.22
#2011-08-01|1051.82
#2011-08-02|1034.73
#2011-08-03|1013.44
#2011-08-04| 970.26
#2011-08-05| 939.34
#2011-08-08| 872.21
#2011-08-09| 872.90
#2011-08-10| 871.20
#2011-08-11| 890.41
#2011-08-12| 911.08
#2011-08-15| 926.30
#2011-08-16| 926.88
#2011-08-17| 935.04
#2011-08-18| 892.83
#2011-08-19| 880.49
#2011-08-22| 881.91
#2011-08-23| 886.80
#2011-08-24| 907.44
#2011-08-25| 907.95
#2011-08-26| 905.13
#2011-08-29| 937.72
#2011-08-30| 937.33
#2011-08-31| 966.90
#2011-09-01| 962.19
#2011-09-02| 941.24
#2011-09-05| .
#2011-09-06| 885.87
#2011-09-07| 900.07
#2011-09-08| 893.02
#2011-09-09| 863.39
#2011-09-12| 832.74
#2011-09-13| 844.85
#2011-09-14| 845.65
#2011-09-15| 868.86
#2011-09-16| 878.12
#2011-09-19| 852.28
#2011-09-20| 858.25
#2011-09-21| 858.29
#2011-09-22| 816.48
#2011-09-23| 804.57
#2011-09-26| 803.81
#2011-09-27| 850.57
#2011-09-28| 843.34
#2011-09-29| 853.26
#2011-09-30| 836.44
#2011-10-03| 804.96
#2011-10-04| 774.08
#2011-10-05| 798.82
#2011-10-06| 821.32
#2011-10-07| 833.55
#2011-10-10| 849.98
#2011-10-11| 841.07
#2011-10-12| 878.85
#2011-10-13| 864.11
#2011-10-14| 884.92
#2011-10-17| 874.73
#2011-10-18| 865.66
#2011-10-19| 872.67
#2011-10-20| 848.28
#2011-10-21| 870.85
#2011-10-24| 883.04
#2011-10-25| 888.40
#2011-10-26| 881.75
#2011-10-27| 935.05
#2011-10-28| 931.29
#2011-10-31| 897.90
#2011-11-01| 878.74
#2011-11-02| 879.27
#2011-11-03| 876.05
#2011-11-04| 880.46
#2011-11-07| 869.94
#2011-11-08| 883.90
#2011-11-09| 848.03
#2011-11-10| 833.57
#2011-11-11| 858.01
#2011-11-14| 842.59
#2011-11-15| 819.87
#2011-11-16| 815.06
#2011-11-17| 797.02
#2011-11-18| 796.52
#2011-11-21| 762.81
#2011-11-22| 746.83
#2011-11-23| 740.37
#2011-11-24| .
#2011-11-25| 729.26
#2011-11-28| 763.10
#2011-11-29| 769.89
#2011-11-30| 794.49
#2011-12-01| 788.33
#2011-12-02| 801.66
#2011-12-05| 817.06
#2011-12-06| 815.85
#2011-12-07| 824.10
#2011-12-08| 818.94
#2011-12-09| 811.39
#2011-12-12| 775.54
#2011-12-13| 761.82
#2011-12-14| 737.42
#2011-12-15| 743.08
#2011-12-16| 751.39
#2011-12-19| 751.45
#2011-12-20| 774.56
#2011-12-21| 769.71
#2011-12-22| 786.35
#2011-12-23| 788.58
#2011-12-26| .
#2011-12-27| 793.87
#2011-12-28| 781.19
#2011-12-29| 787.35
#2011-12-30| 791.06
#2012-01-02| .
#2012-01-03| 821.76
#2012-01-04| 803.63
#2012-01-05| 781.70
#2012-01-06| 776.51
#2012-01-09| 770.55
#2012-01-10| 778.12
#2012-01-11| 776.19
#2012-01-12| 787.73
#2012-01-13| 781.51
#2012-01-16| .
#2012-01-17| 794.38
#2012-01-18| 802.13
#2012-01-19| 822.88
#2012-01-20| 832.52
#2012-01-23| 860.53
#2012-01-24| 849.82
#2012-01-25| 855.49
#2012-01-26| 891.75
#2012-01-27| 890.30
#2012-01-30| 864.11
#2012-01-31| 870.82
#2012-02-01| 895.48
#2012-02-02| 896.06
#2012-02-03| 911.58
#2012-02-06| 919.04
#2012-02-07| 927.81
#2012-02-08| 932.16
#2012-02-09| 936.53
#2012-02-10| 910.71
#2012-02-13| 920.14
#2012-02-14| 904.93
#2012-02-15| 900.25
#2012-02-16| 886.50
#2012-02-17| 905.17
#2012-02-20| .
#2012-02-21| 917.38
#2012-02-22| 898.22
#2012-02-23| 898.33
#2012-02-24| 921.52
#2012-02-27| 913.84
#2012-02-28| 916.18
#2012-02-29| 921.58
#2012-03-01| 929.24
#2012-03-02| 915.71
#2012-03-05| 904.30
#2012-03-06| 867.50
#2012-03-07| 870.49
#2012-03-08| 890.21
#2012-03-09| 885.13
#2012-03-12| 880.74
#2012-03-13| 891.64
#2012-03-14| 903.41
#2012-03-15| 910.96
#2012-03-16| 928.22
#2012-03-19| 937.05
#2012-03-20| 926.27
#2012-03-21| 920.10
#2012-03-22| 903.36
#2012-03-23| 912.45
#2012-03-26| 929.43
#2012-03-27| 935.01
#2012-03-28| 928.31
#2012-03-29| 926.31
#2012-03-30| 932.45
#2012-04-02| 933.93
#2012-04-03| 935.16
#2012-04-04| 904.54
#2012-04-05| 892.78
#2012-04-06| .
#2012-04-09| 893.25
#2012-04-10| 876.43
#2012-04-11| 885.48
#2012-04-12| 905.93
#2012-04-13| 890.31
#2012-04-16| 883.12
#2012-04-17| 895.64
#2012-04-18| 894.38
#2012-04-19| 892.22
#2012-04-20| 900.92
#2012-04-23| 880.15
#2012-04-24| 898.50
#2012-04-25| 909.00
#2012-04-26| 915.78
#2012-04-27| 931.54
#2012-04-30| 930.63
#2012-05-01| 929.91
#2012-05-02| 926.18
#2012-05-03| 924.52
#2012-05-04| 906.04
#2012-05-07| 908.92
#2012-05-08| 903.25
#2012-05-09| 882.25
#2012-05-10| 890.44
#2012-05-11| 887.92
#2012-05-14| 856.14
#2012-05-15| 838.28
#2012-05-16| 837.90
#2012-05-17| 835.55
#2012-05-18| 829.50
#2012-05-21| 837.44
#2012-05-22| 862.41
#2012-05-23| 836.44
#2012-05-24| 841.25
#2012-05-25| 832.55
#2012-05-28| .
#2012-05-29| 837.31
#2012-05-30| 817.55
#2012-05-31| 813.97
#2012-06-01| 798.87
#2012-06-04| 803.58
#2012-06-05| 798.99
#2012-06-06| 814.96
#2012-06-07| 822.24
#2012-06-08| 810.45
#2012-06-11| 810.02
#2012-06-12| 799.18
#2012-06-13| 805.21
#2012-06-14| 806.60
#2012-06-15| 820.11
#2012-06-18| 819.08
#2012-06-19| 840.28
#2012-06-20| 847.36
#2012-06-21| 840.82
#2012-06-22| 821.72
#2012-06-25| 809.64
#2012-06-26| 798.97
#2012-06-27| 806.18
#2012-06-28| 801.47
#2012-06-29| 851.74
#2012-07-02| 859.75
#2012-07-03| 866.02
#2012-07-04| .
#2012-07-05| 843.19
#2012-07-06| 827.52
#2012-07-09| 821.90
#2012-07-10| 824.68
#2012-07-11| 822.14
#2012-07-12| 808.48
#2012-07-13| 818.67
#2012-07-16| 822.38
#2012-07-17| 826.62
#2012-07-18| 836.83
#2012-07-19| 845.30
#2012-07-20| 824.20
#2012-07-23| 803.62
#2012-07-24| 798.27
#2012-07-25| 800.19
#2012-07-26| 824.80
#2012-07-27| 830.74
#2012-07-30| 834.31
#2012-07-31| 841.79
#2012-08-01| 837.03
#2012-08-02| 812.21
#2012-08-03| 847.24
#2012-08-06| 860.85
#2012-08-07| 863.70
#2012-08-08| 865.11
#2012-08-09| 865.33
#2012-08-10| 865.09
#2012-08-13| 869.00
#2012-08-14| 870.08
#2012-08-15| 867.00
#2012-08-16| 880.59
#2012-08-17| 881.28
#2012-08-20| 877.57
#2012-08-21| 890.09
#2012-08-22| 887.66
#2012-08-23| 896.20
#2012-08-24| 889.06
#2012-08-27| 886.09
#2012-08-28| 891.03
#2012-08-29| 882.14
#2012-08-30| 869.04
#2012-08-31| 882.19
#2012-09-03| .
#2012-09-04| 885.91
#2012-09-05| 892.62
#2012-09-06| 909.92
#2012-09-07| 928.89
#2012-09-10| 926.37
#2012-09-11| 930.87
#2012-09-12| 941.42
#2012-09-13| 934.39
#2012-09-14| 971.33
#2012-09-17| 964.11
#2012-09-18| 955.16
#2012-09-19| 954.73
#2012-09-20| 944.59
#2012-09-21| 954.92
#2012-09-24| 942.89
#2012-09-25| 943.92
#2012-09-26| 922.86
#2012-09-27| 934.38
#2012-09-28| 927.77
#2012-10-01| 943.86
#2012-10-02| 946.86
#2012-10-03| 948.55
#2012-10-04| 955.22
#2012-10-05| 970.22
#2012-10-08| 959.82
#2012-10-09| 943.40
#2012-10-10| 940.41
#2012-10-11| 948.05
#2012-10-12| 955.92
#2012-10-15| 958.37
#2012-10-16| 977.57
#2012-10-17| 983.80
#2012-10-18| 985.26
#2012-10-19| 973.20
#2012-10-22| 975.74
#2012-10-23| 953.30
#2012-10-24| 949.74
#2012-10-25| 953.91
#2012-10-26| 951.20
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 950.14
#2012-11-01| 950.83
#2012-11-02| 956.03
#2012-11-05| 947.30
#2012-11-06| 947.84
#2012-11-07| 943.25
#2012-11-08| 934.77
#2012-11-09| 931.08
#2012-11-12| 931.43
#2012-11-13| 928.57
#2012-11-14| 925.41
#2012-11-15| 929.66
#2012-11-16| 915.67
#2012-11-19| 929.23
#2012-11-20| 930.29
#2012-11-21| 927.65
#2012-11-22| .
#2012-11-23| 952.13
#2012-11-26| 952.97
#2012-11-27| 967.34
#2012-11-28| 972.77
#2012-11-29| 994.90
#2012-11-30|1000.00
#2012-12-03|1007.15
#2012-12-04|1007.05
#2012-12-05|1013.23
#2012-12-06|1011.90
#2012-12-07|1006.03
#2012-12-10|1006.94
#2012-12-11|1013.29
#2012-12-12|1017.71
#2012-12-13|1016.87
#2012-12-14|1018.35
#2012-12-17|1024.79
#2012-12-18|1032.89
#2012-12-19|1051.35
#2012-12-20|1052.31
#2012-12-21|1043.33
#2012-12-24|1044.95
#2012-12-25|1044.95
#2012-12-26|1047.04
#2012-12-27|1047.60
#2012-12-28|1045.97
#2012-12-31|1043.09
#2013-01-01|1043.09
#2013-01-02|1066.21
#2013-01-03|1058.77
#2013-01-04|1066.25
#2013-01-07|1071.13
#2013-01-08|1067.64
#2013-01-09|1073.76
#2013-01-10|1086.89
#2013-01-11|1093.26
#2013-01-14|1087.09
#2013-01-15|1079.70
#2013-01-16|1086.18
#2013-01-17|1101.29
#2013-01-18|1095.84
#2013-01-21|1096.31
#2013-01-22|1100.53
#2013-01-23|1101.71
#2013-01-24|1109.59
#2013-01-25|1125.08
#2013-01-28|1123.72
#2013-01-29|1118.99
#2013-01-30|1133.94
#2013-01-31|1125.41
#2013-02-01|1145.82
#2013-02-04|1121.10
#2013-02-05|1109.40
#2013-02-06|1117.09
#2013-02-07|1104.00
#2013-02-08|1112.55
#2013-02-11|1121.11
#2013-02-12|1124.25
#2013-02-13|1129.50
#2013-02-14|1125.32
#2013-02-15|1120.54
#2013-02-18|1109.78
#2013-02-19|1115.90
#2013-02-20|1112.46
#2013-02-21|1083.28
#2013-02-22|1093.19
#2013-02-25|1100.19
#2013-02-26|1073.41
#2013-02-27|1086.26
#2013-02-28|1092.31
#2013-03-01|1086.69
#2013-03-04|1083.76
#2013-03-05|1099.12
#2013-03-06|1098.57
#2013-03-07|1111.82
#2013-03-08|1112.46
#2013-03-11| .
#2013-03-12|1108.53
#2013-03-13|1106.21
#2013-03-14|1117.81
#2013-03-15|1116.27
#2013-03-18|1103.84
#2013-03-19|1093.34
#2013-03-20|1097.31
#2013-03-21|1087.36
#2013-03-22|1079.43
#2013-03-25|1064.67
#2013-03-26|1060.40
#2013-03-27|1058.80
#2013-03-28|1053.71
#2013-03-29| .
#2013-04-01|1054.04
#2013-04-02|1068.10
#2013-04-03|1067.05
#2013-04-04|1054.34
#2013-04-05|1046.88
#2013-04-08|1051.51
#2013-04-09|1057.16
#2013-04-10|1076.64
#2013-04-11|1086.63
#2013-04-12|1078.72
#2013-04-15|1058.24
#2013-04-16|1056.36
#2013-04-17|1028.27
#2013-04-18|1019.53
#2013-04-19|1027.37
#2013-04-22|1031.88
#2013-04-23|1021.38
#2013-04-24|1031.77
#2013-04-25|1040.13
#2013-04-26|1042.68
#2013-04-29|1044.61
#2013-04-30|1054.11
#2013-05-01|1054.88
#2013-05-02|1050.91
#2013-05-03|1059.87
#2013-05-06|1054.64
#2013-05-07|1063.06
#2013-05-08|1076.18
#2013-05-09|1070.24
#2013-05-10|1084.73
#2013-05-13|1090.37
#2013-05-14|1091.09
#2013-05-15|1079.69
#2013-05-16|1075.44
#2013-05-17|1073.70
#2013-05-20|1076.75
#2013-05-21|1087.69
#2013-05-22|1087.09
#2013-05-23|1060.48
#2013-05-24|1064.49
#2013-05-27|1073.81
#2013-05-28|1077.70
#2013-05-29|1074.92
#2013-05-30|1082.68
#2013-05-31|1091.57
#2013-06-03|1084.93
#2013-06-04|1087.55
#2013-06-05|1080.42
#2013-06-06|1078.08
#2013-06-07|1092.75
#2013-06-10|1078.34
#2013-06-11|1076.23
#2013-06-12|1071.64
#2013-06-13|1055.84
#2013-06-14|1067.73
#2013-06-17|1068.43
#2013-06-18|1073.03
#2013-06-19|1069.61
#2013-06-20|1028.78
#2013-06-21|1017.29
#2013-06-24| 982.94
#2013-06-25| 979.69
#2013-06-26| 987.54
#2013-06-27|1003.12
#2013-06-28| 998.06
#2013-07-01|1006.25
#2013-07-02|1005.85
#2013-07-03| 988.15
#2013-07-04| 997.92
#2013-07-05|1001.19
#2013-07-08|1006.73
#2013-07-09|1011.03
#2013-07-10|1014.91
#2013-07-11|1030.65
#2013-07-12|1034.32
#2013-07-15|1039.09
#2013-07-16|1049.08
#2013-07-17|1041.73
#2013-07-18|1047.95
#2013-07-19|1051.31
#2013-07-22|1043.23
#2013-07-23|1023.28
#2013-07-24|1038.81
#2013-07-25|1040.46
#2013-07-26|1047.22
#2013-07-29|1050.83
#2013-07-30|1049.42
#2013-07-31|1059.02
#2013-08-01|1076.89
#2013-08-02|1083.22
#2013-08-05|1089.30
#2013-08-06|1082.49
#2013-08-07|1075.67
#2013-08-08|1090.09
#2013-08-09|1089.92
#2013-08-12|1092.86
#2013-08-13|1092.50
#2013-08-14|1098.94
#2013-08-15|1095.94
#2013-08-16|1107.19
#2013-08-19|1114.11
#2013-08-20|1108.74
#2013-08-21|1100.20
#2013-08-22|1103.86
#2013-08-23|1113.60
#2013-08-26|1112.28
#2013-08-27|1094.86
#2013-08-28|1085.04
#2013-08-29|1080.38
#2013-08-30|1078.12
#2013-09-02|1086.09
#2013-09-03|1085.05
#2013-09-04|1101.29
#2013-09-05|1107.53
#2013-09-06|1117.36
#2013-09-09|1131.08
#2013-09-10|1151.47
#2013-09-11|1147.97
#2013-09-12|1148.62
#2013-09-13|1138.28
#2013-09-16|1153.55
#2013-09-17|1146.76
#2013-09-18|1145.09
#2013-09-19|1167.69
#2013-09-20|1172.88
#2013-09-23|1170.04
#2013-09-24|1178.99
#2013-09-25|1193.80
#2013-09-26|1196.25
#2013-09-27|1200.96
#2013-09-30|1198.89
#2013-10-01|1209.55
#2013-10-02|1210.86
#2013-10-03|1217.07
#2013-10-04|1209.85
#2013-10-07|1190.79
#2013-10-08|1189.07
#2013-10-09|1175.96
#2013-10-10|1192.13
#2013-10-11|1199.43
#2013-10-14|1199.67
#2013-10-15|1201.34
#2013-10-16|1197.46
#2013-10-17|1212.05
#2013-10-18|1226.03
#2013-10-21|1238.78
#2013-10-22|1265.10
#2013-10-23|1267.63
#2013-10-24|1269.41
#2013-10-25|1266.78
#2013-10-28|1262.07
#2013-10-29|1274.13
#2013-10-30|1278.91
#2013-10-31|1265.93
#2013-11-01|1255.52
#2013-11-04|1261.92
#2013-11-05|1257.08
#2013-11-06|1265.70
#2013-11-07|1254.79
#2013-11-08|1244.68
#2013-11-11|1254.43
#2013-11-12|1264.42
#2013-11-13|1255.50
#2013-11-14|1256.73
#2013-11-15|1253.03
#2013-11-18|1262.08
#2013-11-19|1256.13
#2013-11-20|1255.76
#2013-11-21|1254.67
#2013-11-22|1261.52
#2013-11-25|1263.23
#2013-11-26|1269.46
#2013-11-27|1280.46
#2013-11-28|1272.94
#2013-11-29|1277.03
#2013-12-02|1275.51
#2013-12-03|1258.64
#2013-12-04|1232.64
#2013-12-05|1235.32
#2013-12-06|1246.61
#2013-12-09|1265.30
#2013-12-10|1272.36
#2013-12-11|1261.59
#2013-12-12|1243.11
#2013-12-13|1242.14
#2013-12-16|1240.01
#2013-12-17|1240.00
#2013-12-18|1251.82
#2013-12-19|1253.22
#2013-12-20|1258.58
#2013-12-23|1265.22
#2013-12-24|1261.45
#2013-12-25|1261.45
#2013-12-26|1263.71
#2013-12-27|1281.52
#2013-12-30|1283.45
#2013-12-31|1280.09
#2014-01-01|1280.09
#2014-01-02|1282.48
#2014-01-03|1296.54
#2014-01-06|1298.73
#2014-01-07|1311.38
#2014-01-08|1313.56
#2014-01-09|1315.49
#2014-01-10|1341.36
#2014-01-13|1344.76
#2014-01-14|1352.33
#2014-01-15|1348.29
#2014-01-16|1341.47
#2014-01-17|1333.77
#2014-01-20|1335.72
#2014-01-21|1338.32
#2014-01-22|1343.43
#2014-01-23|1330.50
#2014-01-24|1293.01
#2014-01-27|1299.93
#2014-01-28|1306.64
#2014-01-29|1301.38
#2014-01-30|1295.72
#2014-01-31|1276.32
#2014-02-03|1267.74
#2014-02-04|1261.84
#2014-02-05|1263.68
#2014-02-06|1276.09
#2014-02-07|1292.72
#2014-02-10|1293.61
#2014-02-11|1321.38
#2014-02-12|1315.59
#2014-02-13|1320.73
#2014-02-14|1331.12
#2014-02-17|1344.12
#2014-02-18|1357.37
#2014-02-19|1353.12
#2014-02-20|1348.52
#2014-02-21|1360.58
#2014-02-24|1365.44
#2014-02-25|1377.39
#2014-02-26|1363.72
#2014-02-27|1366.47
#2014-02-28|1384.25
#2014-03-03|1335.63
#2014-03-04|1362.26
#2014-03-05|1366.72
#2014-03-06|1387.88
#2014-03-07|1386.05
#2014-03-10|1379.09
#2014-03-11|1375.00
#2014-03-12|1357.42
#2014-03-13|1346.74
#2014-03-14|1327.19
#2014-03-17|1342.03
#2014-03-18|1358.04
#2014-03-19|1365.36
#2014-03-20|1351.01
#2014-03-21|1354.08
#2014-03-24|1328.40
#2014-03-25|1342.62
#2014-03-26|1349.53
#2014-03-27|1341.69
#2014-03-28|1354.58
#2014-03-31|1373.15
#2014-04-01|1387.85
#2014-04-02|1393.72
#2014-04-03|1387.28
#2014-04-04|1386.93
#2014-04-07|1377.00
#2014-04-08|1372.98
#2014-04-09|1393.83
#2014-04-10|1397.14
#2014-04-11|1385.48
#2014-04-14|1354.29
#2014-04-15|1348.04
#2014-04-16|1362.17
#2014-04-17|1379.23
#2014-04-18|1377.00
#2014-04-21|1375.94
#2014-04-22|1394.55
#2014-04-23|1398.78
#2014-04-24|1402.90
#2014-04-25|1389.70
#2014-04-28|1381.01
#2014-04-29|1405.15
#2014-04-30|1412.29
#2014-05-01|1412.48
#2014-05-02|1411.31
#2014-05-05|1406.02
#2014-05-06|1407.66
#2014-05-07|1396.28
#2014-05-08|1398.16
#2014-05-09|1387.49
#2014-05-12|1400.99
#2014-05-13|1397.49
#2014-05-14|1390.55
#2014-05-15|1371.44
#2014-05-16|1351.35
#2014-05-19|1354.26
#2014-05-20|1363.86
#2014-05-21|1362.00
#2014-05-22|1375.50
#2014-05-23|1370.42
#2014-05-26|1385.36
#2014-05-27|1397.64
#2014-05-28|1398.17
#2014-05-29|1401.45
#2014-05-30|1400.46
#2014-06-02|1402.18
#2014-06-03|1401.68
#2014-06-04|1405.68
#2014-06-05|1422.04
#2014-06-06|1429.38
#2014-06-09|1423.99
#2014-06-10|1422.62
#2014-06-11|1410.69
#2014-06-12|1420.61
#2014-06-13|1416.71
#2014-06-16|1415.36
#2014-06-17|1409.28
#2014-06-18|1417.45
#2014-06-19|1423.11
#2014-06-20|1417.50
#2014-06-23|1396.77
#2014-06-24|1391.46
#2014-06-25|1391.13
#2014-06-26|1397.02
#2014-06-27|1405.88
#2014-06-30|1421.84
#2014-07-01|1431.87
#2014-07-02|1436.96
#2014-07-03|1447.33
#2014-07-04|1448.38
#2014-07-07|1444.01
#2014-07-08|1422.59
#2014-07-09|1430.90
#2014-07-10|1417.41
#2014-07-11|1426.37
#2014-07-14|1442.09
#2014-07-15|1420.37
#2014-07-16|1419.69
#2014-07-17|1415.04
#2014-07-18|1397.38
#2014-07-21|1403.56
#2014-07-22|1403.40
#2014-07-23|1408.08
#2014-07-24|1401.19
#2014-07-25|1392.53
#2014-07-28|1376.64
#2014-07-29|1403.59
#2014-07-30|1387.25
#2014-07-31|1370.34
#2014-08-01|1354.65
#2014-08-04|1330.69
#2014-08-05|1330.06
#2014-08-06|1316.55
#2014-08-07|1322.63
#2014-08-08|1321.22
#2014-08-11|1348.28
#2014-08-12|1346.62
#2014-08-13|1357.46
#2014-08-14|1353.75
#2014-08-15|1354.40
#2014-08-18|1360.08
#2014-08-19|1366.09
#2014-08-20|1360.89
#2014-08-21|1368.28
#2014-08-22|1358.13
#2014-08-25|1367.64
#2014-08-26|1368.96
#2014-08-27|1373.73
#2014-08-28|1355.97
#2014-08-29|1352.39
#2014-09-01|1356.50
#2014-09-02|1349.84
#2014-09-03|1351.58
#2014-09-04|1334.53
#2014-09-05|1340.16
#2014-09-08|1337.09
#2014-09-09|1324.61
#2014-09-10|1317.49
#2014-09-11|1324.81
#2014-09-12|1322.10
#2014-09-15|1319.18
#2014-09-16|1302.37
#2014-09-17|1311.13
#2014-09-18|1310.53
#2014-09-19|1298.21
#2014-09-22|1293.64
#2014-09-23|1294.78
#2014-09-24|1290.33
#2014-09-25|1279.82
#2014-09-26|1272.65
#2014-09-29|1277.09
#2014-09-30|1277.76
#2014-10-01|1274.29
#2014-10-02|1263.08
#2014-10-03|1261.15
#2014-10-06|1255.11
#2014-10-07|1247.75
#2014-10-08|1237.78
#2014-10-09|1226.36
#2014-10-10|1184.91
#2014-10-13|1193.43
#2014-10-14|1203.04
#2014-10-15|1180.50
#2014-10-16|1176.98
#2014-10-17|1211.48
#2014-10-20|1220.02
#2014-10-21|1214.10
#2014-10-22|1226.34
#2014-10-23|1230.76
#2014-10-24|1229.65
#2014-10-27|1219.65
#2014-10-28|1231.98
#2014-10-29|1230.69
#2014-10-30|1219.03
#2014-10-31|1224.53
#2014-11-03|1226.91
#2014-11-04|1231.28
#2014-11-05|1224.63
#2014-11-06|1213.44
#2014-11-07|1207.90
#2014-11-10|1226.59
#2014-11-11|1222.39
#2014-11-12|1222.46
#2014-11-13|1219.17
#2014-11-14|1218.69
#2014-11-17|1212.91
#2014-11-18|1224.97
#2014-11-19|1231.02
#2014-11-20|1231.69
#2014-11-21|1235.27
#2014-11-24|1253.59
#2014-11-25|1260.97
#2014-11-26|1264.45
#2014-11-27|1260.80
#2014-11-28|1259.98
#2014-12-01|1254.81
#2014-12-02|1252.07
#2014-12-03|1252.58
#2014-12-04|1266.73
#2014-12-05|1268.75
#2014-12-08|1267.83
#2014-12-09|1263.70
#2014-12-10|1261.10
#2014-12-11|1256.95
#2014-12-12|1242.19
#2014-12-15|1218.49
#2014-12-16|1227.08
#2014-12-17|1221.56
#2014-12-18|1231.55
#2014-12-19|1242.60
#2014-12-22|1258.49
#2014-12-23|1253.23
#2014-12-24|1254.55
#2014-12-25|1254.55
#2014-12-26|1252.56
#2014-12-29|1260.79
#2014-12-30|1254.48
#2014-12-31|1247.91
#2015-01-01|1247.91
#2015-01-02|1249.81
#2015-01-05|1238.86
#2015-01-06|1237.01
#2015-01-07|1237.76
#2015-01-08|1250.00
#2015-01-09|1253.80
#2015-01-12|1257.38
#2015-01-13|1249.67
#2015-01-14|1235.44
#2015-01-15|1231.06
#2015-01-16|1225.08
#2015-01-19|1244.80
#2015-01-20|1253.33
#2015-01-21|1255.48
#2015-01-22|1257.44
#2015-01-23|1257.08
#2015-01-26|1263.18
#2015-01-27|1263.93
#2015-01-28|1261.84
#2015-01-29|1257.32
#2015-01-30|1256.44
#2015-02-02|1270.53
#2015-02-03|1279.34
#2015-02-04|1290.86
#2015-02-05|1303.54
#2015-02-06|1294.53
#2015-02-09|1297.99
#2015-02-10|1302.36
#2015-02-11|1296.93
#2015-02-12|1314.18
#2015-02-13|1317.61
#2015-02-16|1327.86
#2015-02-17|1336.13
#2015-02-18|1345.44
#2015-02-19|1348.55
#2015-02-20|1361.10
#2015-02-23|1357.32
#2015-02-24|1368.27
#2015-02-25|1373.23
#2015-02-26|1357.35
#2015-02-27|1375.73
#2015-03-02|1373.99
#2015-03-03|1384.80
#2015-03-04|1362.05
#2015-03-05|1376.59
#2015-03-06|1360.76
#2015-03-09|1352.89
#2015-03-10|1316.22
#2015-03-11|1315.25
#2015-03-12|1323.92
#2015-03-13|1321.05
#2015-03-16|1338.40
#2015-03-17|1330.30
#2015-03-18|1333.38
#2015-03-19|1342.51
#2015-03-20|1362.84
#2015-03-23|1377.75
#2015-03-24|1377.26
#2015-03-25|1369.38
#2015-03-26|1347.27
#2015-03-27|1346.31
#2015-03-30|1363.65
#2015-03-31|1350.58
#2015-04-01|1355.43
#2015-04-02|1372.27
#2015-04-03|1385.00
#2015-04-06|1389.88
#2015-04-07|1376.14
#2015-04-08|1372.12
#2015-04-09|1360.27
#2015-04-10|1356.61
#2015-04-13|1353.63
#2015-04-14|1365.48
#2015-04-15|1356.97
#2015-04-16|1358.61
#2015-04-17|1345.79
#2015-04-20|1356.42
#2015-04-21|1366.88
#2015-04-22|1363.46
#2015-04-23|1368.51
#2015-04-24|1371.69
#2015-04-27|1371.77
#2015-04-28|1393.40
#2015-04-29|1411.14
#2015-04-30|1410.96
#2015-05-01|1414.19
#2015-05-04|1429.57
#2015-05-05|1406.13
#2015-05-06|1405.21
#2015-05-07|1401.46
#2015-05-08|1425.84
#2015-05-11|1416.29
#2015-05-12|1414.34
#2015-05-13|1443.61
#2015-05-14|1447.15
#2015-05-15|1465.59
#2015-05-18|1458.61
#2015-05-19|1434.51
#2015-05-20|1432.23
#2015-05-21|1434.76
#2015-05-22|1418.42
#2015-05-25|1412.55
#2015-05-26|1385.85
#2015-05-27|1391.65
#2015-05-28|1398.68
#2015-05-29|1396.28
#2015-06-01|1394.52
#2015-06-02|1424.40
#2015-06-03|1454.91
#2015-06-04|1459.57
#2015-06-05|1406.16
#2015-06-08|1411.47
#2015-06-09|1403.24
#2015-06-10|1361.90
#2015-06-11|1348.75
#2015-06-12|1336.28
#2015-06-15|1312.96
#2015-06-16|1321.13
#2015-06-17|1302.99
#2015-06-18|1324.16
#2015-06-19|1312.45
#2015-06-22|1348.07
#2015-06-23|1338.76
#2015-06-24|1331.88
#2015-06-25|1324.35
#2015-06-26|1326.10
#2015-06-29|1293.25
#2015-06-30|1283.54
#2015-07-01|1306.21
#2015-07-02|1297.17
#2015-07-03|1303.44
#2015-07-06|1281.79
#2015-07-07|1242.77
#2015-07-08|1261.42
#2015-07-09|1275.69
#2015-07-10|1307.36
#2015-07-13|1315.17
#2015-07-14|1316.96
#2015-07-15|1319.35
#2015-07-16|1322.19
#2015-07-17|1328.22
#2015-07-20|1336.79
#2015-07-21|1340.17
#2015-07-22|1322.80
#2015-07-23|1332.34
#2015-07-24|1323.70
#2015-07-27|1320.86
#2015-07-28|1295.23
#2015-07-29|1295.29
#2015-07-30|1298.25
#2015-07-31|1315.96
#2015-08-03|1298.10
#2015-08-04|1288.39
#2015-08-05|1281.79
#2015-08-06|1281.05
#2015-08-07|1279.07
#2015-08-10|1295.32
#2015-08-11|1295.56
#2015-08-12|1286.84
#2015-08-13|1293.02
#2015-08-14|1298.93
#2015-08-17|1298.69
#2015-08-18|1302.09
#2015-08-19|1295.59
#2015-08-20|1291.44
#2015-08-21|1275.25
#2015-08-24|1265.95
#2015-08-25|1288.13
#2015-08-26|1272.08
#2015-08-27|1293.27
#2015-08-28|1284.57
#2015-08-31|1283.88
#2015-09-01|1264.36
#2015-09-02|1248.88
#2015-09-03|1250.54
#2015-09-04|1240.21
#2015-09-07|1236.55
#2015-09-08|1253.06
#2015-09-09|1262.24
#2015-09-10|1259.88
#2015-09-11|1259.76
#2015-09-14|1264.54
#2015-09-15|1266.62
#2015-09-16|1273.03
#2015-09-17|1277.84
#2015-09-18|1282.03
#2015-09-21|1265.72
#2015-09-22|1237.57
#2015-09-23|1240.35
#2015-09-24|1239.53
#2015-09-25|1247.12
#2015-09-28|1237.22
#2015-09-29|1240.39
#2015-09-30|1256.84
#2015-10-01|1260.19
#2015-10-02|1273.46
#2015-10-05|1290.70
#2015-10-06|1311.26
#2015-10-07|1313.33
#2015-10-08|1323.96
#2015-10-09|1336.28
#2015-10-12|1334.99
#2015-10-13|1310.42
#2015-10-14|1332.78
#2015-10-15|1344.90
#2015-10-16|1342.40
#2015-10-19|1340.30
#2015-10-20|1343.64
#2015-10-21|1360.22
#2015-10-22|1366.16
#2015-10-23|1355.91
#2015-10-26|1357.88
#2015-10-27|1342.56
#2015-10-28|1357.42
#2015-10-29|1333.62
#2015-10-30|1338.31
#2015-11-02|1342.64
#2015-11-03|1328.02
#2015-11-04|1329.05
#2015-11-05|1323.28
#2015-11-06|1319.61
#2015-11-09|1305.92
#2015-11-10|1295.95
#2015-11-11|1298.86
#2015-11-12|1257.14
#2015-11-13|1262.87
#2015-11-16|1258.81
#2015-11-17|1277.96
#2015-11-18|1287.07
#2015-11-19|1309.59
#2015-11-20|1296.72
#2015-11-23|1285.76
#2015-11-24|1277.11
#2015-11-25|1265.48
#2015-11-26|1275.51
#2015-11-27|1281.23
#2015-11-30|1275.08
#2015-12-01|1296.89
#2015-12-02|1293.25
#2015-12-03|1314.61
#2015-12-04|1309.51
#2015-12-07|1300.92
#2015-12-08|1303.14
#2015-12-09|1296.58
#2015-12-10|1292.93
#2015-12-11|1280.71
#2015-12-14|1257.10
#2015-12-15|1265.90
#2015-12-16|1293.13
#2015-12-17|1274.36
#2015-12-18|1266.56
#2015-12-21|1262.12
#2015-12-22|1273.27
#2015-12-23|1281.43
#2015-12-24|1290.74
#2015-12-25|1290.74
#2015-12-28|1287.07
#2015-12-29|1288.78
#2015-12-30|1289.00
#2015-12-31|1283.03
#2016-01-01|1283.03
#2016-01-04|1261.86
#2016-01-05|1252.54
#2016-01-06|1255.93
#2016-01-07|1226.86
#2016-01-08|1207.18
#2016-01-11|1182.00
#2016-01-12|1185.38
#2016-01-13|1173.74
#2016-01-14|1155.39
#2016-01-15|1142.29
#2016-01-18|1116.40
#2016-01-19|1139.29
#2016-01-20|1097.17
#2016-01-21|1094.03
#2016-01-22|1120.45
#2016-01-25|1114.83
#2016-01-26|1120.59
#2016-01-27|1114.87
#2016-01-28|1121.91
#2016-01-29|1128.63
#2016-02-01|1133.13
#2016-02-02|1127.47
#2016-02-03|1136.86
#2016-02-04|1156.54
#2016-02-05|1162.03
#2016-02-08|1102.07
#2016-02-09|1093.54
#2016-02-10|1101.79
#2016-02-11|1086.14
#2016-02-12|1095.46
#2016-02-15|1114.47
#2016-02-16|1101.06
#2016-02-17|1143.77
#2016-02-18|1130.81
#2016-02-19|1130.10
#2016-02-22|1150.73
#2016-02-23|1136.09
#2016-02-24|1131.90
#2016-02-25|1145.30
#2016-02-26|1153.60
#2016-02-29|1143.33
#2016-03-01|1166.37
#2016-03-02|1161.28
#2016-03-03|1178.16
#2016-03-04|1189.14
#2016-03-07|1185.50
#2016-03-08|1190.47
#2016-03-09|1184.89
#2016-03-10|1190.95
#2016-03-11|1224.03
#2016-03-14|1244.99
#2016-03-15|1239.46
#2016-03-16|1237.23
#2016-03-17|1252.57
#2016-03-18|1269.68
#2016-03-21|1261.24
#2016-03-22|1246.21
#2016-03-23|1239.67
#2016-03-24|1221.30
#2016-03-25|1221.30
#2016-03-28|1226.83
#2016-03-29|1229.14
#2016-03-30|1271.12
#2016-03-31|1275.06
#2016-04-01|1273.48
#2016-04-04|1273.63
#2016-04-05|1252.65
#2016-04-06|1259.02
#2016-04-07|1260.33
#2016-04-08|1270.48
#2016-04-11|1283.08
#2016-04-12|1264.82
#2016-04-13|1272.10
#2016-04-14|1273.54
#2016-04-15|1262.68
#2016-04-18|1268.86
#2016-04-19|1285.73
#2016-04-20|1286.01
#2016-04-21|1277.06
#2016-04-22|1271.99
#2016-04-25|1267.77
#2016-04-26|1252.90
#2016-04-27|1252.24
#2016-04-28|1258.36
#2016-04-29|1268.44
#2016-05-02|1279.77
#2016-05-03|1254.78
#2016-05-04|1245.30
#2016-05-05|1234.93
#2016-05-06|1237.88
#2016-05-09|1233.86
#2016-05-10|1240.93
#2016-05-11|1243.42
#2016-05-12|1233.38
#2016-05-13|1218.03
#2016-05-16|1221.18
#2016-05-17|1235.23
#2016-05-18|1234.19
#2016-05-19|1212.85
#2016-05-20|1216.18
#2016-05-23|1228.83
#2016-05-24|1238.56
#2016-05-25|1247.28
#2016-05-26|1252.15
#2016-05-27|1255.36
#2016-05-30|1258.53
#2016-05-31|1247.37
#2016-06-01|1241.13
#2016-06-02|1242.68
#2016-06-03|1263.06
#2016-06-06|1271.55
#2016-06-07|1284.48
#2016-06-08|1289.84
#2016-06-09|1293.96
#2016-06-10|1277.58
#2016-06-13|1247.41
#2016-06-14|1210.46
#2016-06-15|1224.65
#2016-06-16|1190.18
#2016-06-17|1225.14
#2016-06-20|1264.12
#2016-06-21|1263.01
#2016-06-22|1268.39
#2016-06-23|1285.81
#2016-06-24|1200.15
#2016-06-27|1127.06
#2016-06-28|1158.10
#2016-06-29|1186.94
#2016-06-30|1188.81
#2016-07-01|1201.66
#2016-07-04|1186.64
#2016-07-05|1158.04
#2016-07-06|1147.94
#2016-07-07|1158.53
#2016-07-08|1169.99
#2016-07-11|1200.14
#2016-07-12|1214.16
#2016-07-13|1208.67
#2016-07-14|1223.70
#2016-07-15|1222.38
#2016-07-18|1232.50
#2016-07-19|1225.74
#2016-07-20|1230.90
#2016-07-21|1226.29
#2016-07-22|1231.39
#2016-07-25|1239.50
#2016-07-26|1259.40
#2016-07-27|1271.29
#2016-07-28|1271.91
#2016-07-29|1283.56
#2016-08-01|1284.34
#2016-08-02|1276.03
#2016-08-03|1266.93
#2016-08-04|1271.44
#2016-08-05|1278.36
#2016-08-08|1284.67
#2016-08-09|1303.05
#2016-08-10|1305.05
#2016-08-11|1309.82
#2016-08-12|1314.39
#2016-08-15|1317.98
#2016-08-16|1320.94
#2016-08-17|1309.97
#2016-08-18|1326.97
#2016-08-19|1319.97
#2016-08-22|1313.80
#2016-08-23|1331.04
#2016-08-24|1320.37
#2016-08-25|1319.12
#2016-08-26|1328.12
#2016-08-29|1325.11
#2016-08-30|1334.98
#2016-08-31|1327.34
#2016-09-01|1338.86
#2016-09-02|1339.54
#2016-09-05|1350.96
#2016-09-06|1368.67
#2016-09-07|1371.96
#2016-09-08|1374.22
#2016-09-09|1354.96
#2016-09-12|1345.50
#2016-09-13|1336.17
#2016-09-14|1327.84
#2016-09-15|1329.25
#2016-09-16|1326.60
#2016-09-19|1338.06
#2016-09-20|1332.05
#2016-09-21|1336.22
#2016-09-22|1379.23
#2016-09-23|1376.90
#2016-09-26|1371.21
#2016-09-27|1354.21
#2016-09-28|1365.57
#2016-09-29|1373.93
#2016-09-30|1370.43
#2016-10-03|1372.15
#2016-10-04|1368.19
#2016-10-05|1365.13
#2016-10-06|1359.85
#2016-10-07|1349.95
#2016-10-10|1346.26
#2016-10-11|1334.62
#2016-10-12|1316.66
#2016-10-13|1309.08
#2016-10-14|1318.44
#2016-10-17|1306.92
#2016-10-18|1322.05
#2016-10-19|1322.65
#2016-10-20|1322.86
#2016-10-21|1319.89
#2016-10-24|1327.61
#2016-10-25|1310.52
#2016-10-26|1319.10
#2016-10-27|1310.72
#2016-10-28|1311.57
#2016-10-31|1309.18
#2016-11-01|1315.57
#2016-11-02|1313.92
#2016-11-03|1328.47
#2016-11-04|1313.44
#2016-11-07|1322.10
#2016-11-08|1327.46
#2016-11-09|1320.69
#2016-11-10|1303.58
#2016-11-11|1295.39
#2016-11-14|1284.79
#2016-11-15|1296.06
#2016-11-16|1283.60
#2016-11-17|1280.72
#2016-11-18|1277.47
#2016-11-21|1278.61
#2016-11-22|1286.16
#2016-11-23|1278.01
#2016-11-24|1287.65
#2016-11-25|1289.85
#2016-11-28|1281.77
#2016-11-29|1294.55
#2016-11-30|1300.84
#2016-12-01|1298.09
#2016-12-02|1293.80
#2016-12-05|1312.07
#2016-12-06|1321.62
#2016-12-07|1339.32
#2016-12-08|1321.88
#2016-12-09|1313.40
#2016-12-12|1320.00
#2016-12-13|1329.08
#2016-12-14|1318.74
#2016-12-15|1293.54
#2016-12-16|1296.99
#2016-12-19|1294.94
#2016-12-20|1277.41
#2016-12-21|1292.35
#2016-12-22|1288.53
#2016-12-23|1295.55
#2016-12-26|1295.55
#2016-12-27|1298.73
#2016-12-28|1296.90
#2016-12-29|1316.35
#2016-12-30|1318.17
#2017-01-02|1334.26
#2017-01-03|1309.46
#2017-01-04|1322.42
#2017-01-05|1343.41
#2017-01-06|1341.39
#2017-01-09|1342.47
#2017-01-10|1341.79
#2017-01-11|1331.21
#2017-01-12|1350.16
#2017-01-13|1348.05
#2017-01-16|1348.79
#2017-01-17|1357.66
#2017-01-18|1362.24
#2017-01-19|1354.92
#2017-01-20|1370.82
#2017-01-23|1386.85
#2017-01-24|1396.43
#2017-01-25|1408.82
#2017-01-26|1394.36
#2017-01-27|1404.93
#2017-01-30|1393.74
#2017-01-31|1402.79
#2017-02-01|1422.35
#2017-02-02|1418.41
#2017-02-03|1421.61
#2017-02-06|1406.72
#2017-02-07|1442.44
#2017-02-08|1453.89
#2017-02-09|1464.16
#2017-02-10|1469.85
#2017-02-13|1463.86
#2017-02-14|1463.57
#2017-02-15|1480.02
#2017-02-16|1488.01
#2017-02-17|1470.71
#2017-02-20|1473.83
#2017-02-21|1477.72
#2017-02-22|1468.65
#2017-02-23|1481.91
#2017-02-24|1463.54
#2017-02-27|1461.85
#2017-02-28|1475.49
#2017-03-01|1481.10
#2017-03-02|1491.43
#2017-03-03|1492.23
#2017-03-06|1495.87
#2017-03-07|1494.33
#2017-03-08|1499.80
#2017-03-09|1496.18
#2017-03-10|1514.64
#2017-03-13|1516.70
#2017-03-14|1522.68
#2017-03-15|1528.07
#2017-03-16|1552.31
#2017-03-17|1550.32
#2017-03-20|1566.00
#2017-03-21|1565.55
#2017-03-22|1544.22
#2017-03-23|1555.74
#2017-03-24|1570.78
#2017-03-27|1562.99
#2017-03-28|1574.87
#2017-03-29|1561.70
#2017-03-30|1565.56
#2017-03-31|1571.01
#2017-04-03|1572.11
#2017-04-04|1589.41
#2017-04-05|1612.73
#2017-04-06|1608.96
#2017-04-07|1618.00
#2017-04-10|1612.09
#2017-04-11|1582.80
#2017-04-12|1587.71
#2017-04-13|1592.07
#2017-04-14|1592.07
#2017-04-17|1597.72
#2017-04-18|1592.32
#2017-04-19|1601.15
#2017-04-20|1601.82
#2017-04-21|1584.41
#2017-04-24|1635.15
#2017-04-25|1705.35
#2017-04-26|1707.86
#2017-04-27|1704.28
#2017-04-28|1700.37
#2017-05-01|1704.40
#2017-05-02|1729.75
#2017-05-03|1723.91
#2017-05-04|1728.58
#2017-05-05|1746.92
#2017-05-08|1749.64
#2017-05-09|1758.89
#2017-05-10|1747.85
#2017-05-11|1749.91
#2017-05-12|1765.54
#2017-05-15|1775.19
#2017-05-16|1790.77
#2017-05-17|1773.74
#2017-05-18|1749.08
#2017-05-19|1788.05
#2017-05-22|1801.81
#2017-05-23|1805.11
#2017-05-24|1815.49
#2017-05-25|1820.86
#2017-05-26|1829.98
#2017-05-29|1813.44
#2017-05-30|1815.79
#2017-05-31|1798.11
#2017-06-01|1824.65
#2017-06-02|1842.54
#2017-06-05|1839.26
#2017-06-06|1846.20
#2017-06-07|1846.05
#2017-06-08|1845.04
#2017-06-09|1858.70
#2017-06-12|1812.48
#2017-06-13|1817.80
#2017-06-14|1833.33
#2017-06-15|1810.29
#2017-06-16|1817.39
#2017-06-19|1825.74
#2017-06-20|1802.43
#2017-06-21|1810.60
#2017-06-22|1824.73
#2017-06-23|1821.60
#2017-06-26|1824.34
#2017-06-27|1826.16
#2017-06-28|1817.64
#2017-06-29|1810.05
#2017-06-30|1817.13
#2017-07-03|1817.98
#2017-07-04|1810.68
#2017-07-05|1810.44
#2017-07-06|1811.30
#2017-07-07|1821.22
#2017-07-10|1835.35
#2017-07-11|1839.08
#2017-07-12|1867.72
#2017-07-13|1866.95
#2017-07-14|1873.58
#2017-07-17|1891.69
#2017-07-18|1909.77
#2017-07-19|1901.15
#2017-07-20|1934.21
#2017-07-21|1931.20
#2017-07-24|1920.00
#2017-07-25|1919.21
#2017-07-26|1912.97
#2017-07-27|1917.54
#2017-07-28|1912.91
#2017-07-31|1917.39
#2017-08-01|1936.64
#2017-08-02|1954.28
#2017-08-03|1951.77
#2017-08-04|1924.86
#2017-08-07|1938.65
#2017-08-08|1923.93
#2017-08-09|1915.48
#2017-08-10|1897.54
#2017-08-11|1888.19
#2017-08-14|1917.68
#2017-08-15|1908.08
#2017-08-16|1911.95
#2017-08-17|1897.66
#2017-08-18|1877.21
#2017-08-21|1871.52
#2017-08-22|1881.19
#2017-08-23|1887.68
#2017-08-24|1893.42
#2017-08-25|1921.79
#2017-08-28|1919.87
#2017-08-29|1919.88
#2017-08-30|1914.48
#2017-08-31|1943.78
#2017-09-01|1961.30
#2017-09-04|1967.51
#2017-09-05|1972.29
#2017-09-06|1977.08
#2017-09-07|2016.49
#2017-09-08|2018.94
#2017-09-11|2030.17
#2017-09-12|2022.07
#2017-09-13|1999.88
#2017-09-14|1999.26
#2017-09-15|2020.20
#2017-09-18|2029.07
#2017-09-19|2036.11
#2017-09-20|2035.25
#2017-09-21|2016.70
#2017-09-22|2029.33
#2017-09-25|2018.21
#2017-09-26|2007.14
#2017-09-27|2001.97
#2017-09-28|2014.17
#2017-09-29|2036.10
#2017-10-02|2031.29
#2017-10-03|2035.78
#2017-10-04|2044.00
#2017-10-05|2039.83
#2017-10-06|2028.57
#2017-10-09|2037.79
#2017-10-10|2049.60
#2017-10-11|2058.67
#2017-10-12|2063.78
#2017-10-13|2064.82
#2017-10-16|2065.08
#2017-10-17|2048.78
#2017-10-18|2071.18
#2017-10-19|2071.81
#2017-10-20|2059.95
#2017-10-23|2043.39
#2017-10-24|2044.78
#2017-10-25|2030.59
#2017-10-26|2012.20
#2017-10-27|2024.37
#2017-10-30|2036.80
#2017-10-31|2046.53
#2017-11-01|2040.73
#2017-11-02|2054.21
#2017-11-03|2055.35
#2017-11-06|2057.48
#2017-11-07|2053.29
#2017-11-08|2032.16
#2017-11-09|2014.46
#2017-11-10|2023.35
#2017-11-13|2005.20
#2017-11-14|2005.16
#2017-11-15|1995.65
#2017-11-16|1995.89
#2017-11-17|1995.14
#2017-11-20|1985.50
#2017-11-21|1988.58
#2017-11-22|1989.55
#2017-11-23|1980.98
#2017-11-24|2011.77
#2017-11-27|1997.94
#2017-11-28|1996.07
#2017-11-29|1976.91
#2017-11-30|2004.09
#2017-12-01|1982.60
#2017-12-04|1996.16
#2017-12-05|1987.43
#2017-12-06|1962.21
#2017-12-07|1974.99
#2017-12-08|1968.54
#2017-12-11|1983.22
#2017-12-12|1982.75
#2017-12-13|1972.94
#2017-12-14|1963.72
#2017-12-15|1978.79
#2017-12-18|2077.19
#2017-12-19|2076.45
#2017-12-20|2079.33
#2017-12-21|2081.01
#2017-12-22|2081.02
#2017-12-25|2081.02
#2017-12-26|2086.47
#2017-12-27|2105.08
#2017-12-28|2111.56
#2017-12-29|2131.95
#2018-01-01|2131.95
#2018-01-02|2150.11
#2018-01-03|2175.85
#2018-01-04|2201.87
#2018-01-05|2190.20
#2018-01-08|2183.13
#2018-01-09|2178.88
#2018-01-10|2175.76
#2018-01-11|2175.10
#2018-01-12|2192.69
#2018-01-15|2214.45
#2018-01-16|2225.75
#2018-01-17|2234.97
#2018-01-18|2229.43
#2018-01-19|2232.27
#2018-01-22|2244.10
#2018-01-23|2263.24
#2018-01-24|2259.01
#2018-01-25|2277.72
#2018-01-26|2264.63
#2018-01-29|2236.00
#2018-01-30|2224.97
#2018-01-31|2238.83
#2018-02-01|2248.45
#2018-02-02|2219.22
#2018-02-05|2171.36
#2018-02-06|2119.32
#2018-02-07|2138.33
#2018-02-08|2088.73
#2018-02-09|2084.43
#2018-02-12|2106.52
#2018-02-13|2109.84
#2018-02-14|2126.86
#2018-02-15|2128.67
#2018-02-16|2155.69
#2018-02-19|2143.76
#2018-02-20|2146.95
#2018-02-21|2137.63
#2018-02-22|2128.63
#2018-02-23|2142.21
#2018-02-26|2129.98
#2018-02-27|2137.70
#2018-02-28|2146.19
#2018-03-01|2150.29
#2018-03-02|2123.17
#2018-03-05|2118.74
#2018-03-06|2163.55
#2018-03-07|2182.28
#2018-03-08|2177.78
#2018-03-09|2194.48
#2018-03-12|2195.28
#2018-03-13|2181.07
#2018-03-14|2168.20
#2018-03-15|2168.00
#2018-03-16|2152.43
#2018-03-19|2172.32
#2018-03-20|2169.63
#2018-03-21|2184.30
#2018-03-22|2190.98
#2018-03-23|2194.29
#2018-03-26|2191.29
#2018-03-27|2205.52
#2018-03-28|2184.98
#2018-03-29|2184.49
#2018-03-30|2184.49
#2018-04-02|2186.44
#2018-04-03|2194.08
#2018-04-04|2182.38
#2018-04-05|2210.27
#2018-04-06|2211.09
#2018-04-09|2212.74
#2018-04-10|2205.24
#2018-04-11|2208.58
#2018-04-12|2210.30
#2018-04-13|2202.77
#2018-04-16|2214.27
#2018-04-17|2211.95
#2018-04-18|2228.18
#2018-04-19|2231.39
#2018-04-20|2220.28
#2018-04-23|2212.12
#2018-04-24|2211.49
#2018-04-25|2183.99
#2018-04-26|2187.37
#2018-04-27|2198.36
#2018-04-30|2208.32
#2018-05-01|2191.41
#2018-05-02|2191.13
#2018-05-03|2183.52
#2018-05-04|2194.07
#2018-05-07|2200.74
#2018-05-08|2176.79
#2018-05-09|2194.16
#2018-05-10|2198.60
#2018-05-11|2210.67
#2018-05-14|2214.15
#2018-05-15|2189.60
#2018-05-16|2185.39
#2018-05-17|2209.98
#2018-05-18|2200.94
#2018-05-21|2197.29
#2018-05-22|2205.50
#2018-05-23|2188.51
#2018-05-24|2180.45
#2018-05-25|2167.13
#2018-05-28|2160.92
#2018-05-29|2144.02
#2018-05-30|2167.57
#2018-05-31|2178.86
#2018-06-01|2146.53
#2018-06-04|2147.47
#2018-06-05|2131.94
#2018-06-06|2143.90
#2018-06-07|2157.28
#2018-06-08|2151.10
#2018-06-11|2168.25
#2018-06-12|2172.74
#2018-06-13|2162.76
#2018-06-14|2165.42
#2018-06-15|2137.56
#2018-06-18|2118.72
#2018-06-19|2098.06
#2018-06-20|2103.86
#2018-06-21|2099.27
#2018-06-22|2139.29
#2018-06-25|2120.67
#2018-06-26|2124.69
#2018-06-27|2120.19
#2018-06-28|2093.31
#2018-06-29|2129.12
#2018-07-02|2124.79
#2018-07-03|2133.95
#2018-07-04|2129.42
#2018-07-05|2131.14
#2018-07-06|2146.27
#2018-07-09|2153.59
#2018-07-10|2156.91
#2018-07-11|2146.88
#2018-07-12|2160.93
#2018-07-13|2181.04
#2018-07-16|2193.11
#2018-07-17|2181.83
#2018-07-18|2181.27
#2018-07-19|2176.72
#2018-07-20|2185.72
#2018-07-23|2172.56
#2018-07-24|2191.24
#2018-07-25|2186.79
#2018-07-26|2181.92
#2018-07-27|2176.49
#2018-07-30|2201.75
#2018-07-31|2201.03
#2018-08-01|2198.88
#2018-08-02|2173.70
#2018-08-03|2199.36
#2018-08-06|2189.99
#2018-08-07|2200.21
#2018-08-08|2180.67
#2018-08-09|2170.91
#2018-08-10|2138.17
#2018-08-13|2124.70
#2018-08-14|2102.33
#2018-08-15|2091.23
#2018-08-16|2120.88
#2018-08-17|2128.08
#2018-08-20|2137.45
#2018-08-21|2176.38
#2018-08-22|2196.37
#2018-08-23|2202.06
#2018-08-24|2201.02
#2018-08-27|2218.89
#2018-08-28|2238.59
#2018-08-29|2227.45
#2018-08-30|2216.04
#2018-08-31|2212.06
#2018-09-03|2221.79
#2018-09-04|2208.24
#2018-09-05|2205.32
#2018-09-06|2185.95
#2018-09-07|2163.59
#2018-09-10|2160.29
#2018-09-11|2155.68
#2018-09-12|2163.68
#2018-09-13|2162.10
#2018-09-14|2163.19
#2018-09-17|2169.77
#2018-09-18|2175.57
#2018-09-19|2165.84
#2018-09-20|2192.82
#2018-09-21|2187.83
#2018-09-24|2187.05
#2018-09-25|2180.55
#2018-09-26|2174.01
#2018-09-27|2128.90
#2018-09-28|2112.25
#2018-10-01|2110.70
#2018-10-02|2124.76
#2018-10-03|2132.56
#2018-10-04|2108.80
#2018-10-05|2074.00
#2018-10-08|2030.81
#2018-10-09|2036.64
#2018-10-10|1991.80
#2018-10-11|1957.65
#2018-10-12|1959.77
#2018-10-15|1958.92
#2018-10-16|2004.97
#2018-10-17|1999.84
#2018-10-18|1990.46
#2018-10-19|1985.01
#2018-10-22|1990.47
#2018-10-23|1934.22
#2018-10-24|1907.32
#2018-10-25|1910.62
#2018-10-26|1909.11
#2018-10-29|1908.21
#2018-10-30|1905.56
#2018-10-31|1940.18
#2018-11-01|1951.57
#2018-11-02|1965.24
#2018-11-05|1957.91
#2018-11-06|1951.56
#2018-11-07|1989.74
#2018-11-08|1990.31
#2018-11-09|1964.38
#2018-11-12|1925.41
#2018-11-13|1942.01
#2018-11-14|1940.45
#2018-11-15|1926.93
#2018-11-16|1926.49
#2018-11-19|1898.50
#2018-11-20|1865.12
#2018-11-21|1885.98
#2018-11-22|1880.89
#2018-11-23|1879.66
#2018-11-26|1884.75
#2018-11-27|1876.63
#2018-11-28|1887.48
#2018-11-29|1925.51
#2018-11-30|1928.62
#2018-12-03|1935.18
#2018-12-04|1910.83
#2018-12-05|1892.76
#2018-12-06|1852.34
#2018-12-07|1856.90
#2018-12-10|1807.67
#2018-12-11|1824.01
#2018-12-12|1859.64
#2018-12-13|1849.04
#2018-12-14|1829.38
#2018-12-17|1800.35
#2018-12-18|1840.68
#2018-12-19|1836.64
#2018-12-20|1793.99
#2018-12-21|1775.47
#2018-12-24|1775.47
#2018-12-25|1775.47
#2018-12-26|1774.54
#2018-12-27|1749.50
#2018-12-28|1794.51
#2018-12-31|1794.04
#2019-01-01|1794.04
#2019-01-02|1800.02
#2019-01-03|1793.39
#2019-01-04|1824.72
#2019-01-07|1854.62
#2019-01-08|1871.43
#2019-01-09|1917.44
#2019-01-10|1917.31
#2019-01-11|1916.64
#2019-01-14|1900.23
#2019-01-15|1906.58
#2019-01-16|1914.64
#2019-01-17|1926.03
#2019-01-18|1956.32
#2019-01-21|1948.87
#2019-01-22|1954.54
#2019-01-23|1948.11
#2019-01-24|1946.98
#2019-01-25|1970.57
#2019-01-28|1962.75
#2019-01-29|1970.58
#2019-01-30|1978.63
#2019-01-31|1984.64
#2019-02-01|1984.47
#2019-02-04|1997.19
#2019-02-05|1988.60
#2019-02-06|1984.19
#2019-02-07|1965.21
#2019-02-08|1932.32
#2019-02-11|1934.24
#2019-02-12|1947.15
#2019-02-13|1948.82
#2019-02-14|1945.88
#2019-02-15|1953.53
#2019-02-18|1961.90
#2019-02-19|1956.19
#2019-02-20|1971.66
#2019-02-21|1976.00
#2019-02-22|1973.79
#2019-02-25|1966.40
#2019-02-26|1970.75
#2019-02-27|1957.53
#2019-02-28|1943.81
#2019-03-01|1958.36
#2019-03-04|1967.86
#2019-03-05|1969.92
#2019-03-06|1953.59
#2019-03-07|1911.45
#2019-03-08|1908.60
#2019-03-11|1913.42
#2019-03-12|1945.56
#2019-03-13|1970.92
#2019-03-14|1979.63
#2019-03-15|1967.20
#2019-03-18|1963.48
#2019-03-19|1989.72
#2019-03-20|1983.72
#2019-03-21|2001.71
#2019-03-22|1958.42
#2019-03-25|1940.13
#2019-03-26|1950.65
#2019-03-27|1924.52
#2019-03-28|1926.19
#2019-03-29|1933.85
#2019-04-01|1960.60
#2019-04-02|1969.19
#2019-04-03|1996.26
#2019-04-04|1993.51
#2019-04-05|2024.62
#2019-04-08|2016.66
#2019-04-09|2023.67
#2019-04-10|2027.81
#2019-04-11|2051.59
#2019-04-12|2078.26
#2019-04-15|2088.73
#2019-04-16|2108.38
#2019-04-17|2120.75
#2019-04-18|2118.84
#2019-04-19|2118.84
#2019-04-22|2120.20
#2019-04-23|2119.29
#2019-04-24|2118.57
#2019-04-25|2102.82
#2019-04-26|2084.34
#2019-04-29|2091.62
#2019-04-30|2151.99
#2019-05-01|2158.76
#2019-05-02|2174.46
#2019-05-03|2181.65
#2019-05-06|2153.73
#2019-05-07|2141.26
#2019-05-08|2154.95
#2019-05-09|2100.19
#2019-05-10|2123.13
#2019-05-13|2076.04
#2019-05-14|2095.23
#2019-05-15|2111.33
#2019-05-16|2115.89
#2019-05-17|2100.96
#2019-05-20|2037.52
#2019-05-21|2058.52
#2019-05-22|2036.66
#2019-05-23|1995.59
#2019-05-24|2011.10
#2019-05-27|2019.26
#2019-05-28|2010.04
#2019-05-29|1970.37
#2019-05-30|1982.08
#2019-05-31|1980.07
#2019-06-03|1966.79
#2019-06-04|2007.98
#2019-06-05|2022.13
#2019-06-06|2019.87
#2019-06-07|2051.41
#2019-06-10|2047.13
#2019-06-11|2076.28
#2019-06-12|2058.64
#2019-06-13|2066.00
#2019-06-14|2030.05
#2019-06-17|2016.37
#2019-06-18|2024.54
#2019-06-19|2033.77
#2019-06-20|2060.29
#2019-06-21|2053.05
#2019-06-24|2056.02
#2019-06-25|2046.30
#2019-06-26|2048.87
#2019-06-27|2072.56
#2019-06-28|2115.96
#2019-07-01|2122.20
#2019-07-02|2117.41
#2019-07-03|2126.72
#2019-07-04|2139.21
#2019-07-05|2109.38
#2019-07-08|2110.14
#2019-07-09|2087.26
#2019-07-10|2115.89
#2019-07-11|2123.54
#2019-07-12|2119.29
#2019-07-15|2119.99
#2019-07-16|2110.67
#2019-07-17|2100.06
#2019-07-18|2083.07
#2019-07-19|2094.31
#2019-07-22|2127.63
#2019-07-23|2163.81
#2019-07-24|2195.42
#2019-07-25|2206.37
#2019-07-26|2204.32
#2019-07-29|2203.17
#2019-07-30|2202.28
#2019-07-31|2173.68
#2019-08-01|2154.88
#2019-08-02|2118.82
#2019-08-05|2104.29
#2019-08-06|2107.65
#2019-08-07|2110.30
#2019-08-08|2131.38
#2019-08-09|2121.97
#2019-08-12|2073.54
#2019-08-13|2078.47
#2019-08-14|2042.52
#2019-08-15|2007.26
#2019-08-16|2017.70
#2019-08-19|2056.64
#2019-08-20|2030.24
#2019-08-21|2057.72
#2019-08-22|2044.85
#2019-08-23|2017.85
#2019-08-26|2026.48
#2019-08-27|2026.07
#2019-08-28|1997.92
#2019-08-29|2024.09
#2019-08-30|2038.84
#2019-09-02|2010.22
#2019-09-03|2010.36
#2019-09-04|2053.44
#2019-09-05|2071.45
#2019-09-06|2069.52
#2019-09-09|2097.52
#2019-09-10|2106.36
#2019-09-11|2130.36
#2019-09-12|2154.25
#2019-09-13|2183.94
#2019-09-16|2163.47
#2019-09-17|2165.91
#2019-09-18|2169.51
#2019-09-19|2166.61
#2019-09-20|2156.74
#2019-09-23|2141.75
#2019-09-24|2141.91
#2019-09-25|2116.75
#2019-09-26|2128.00
#2019-09-27|2135.38
#2019-09-30|2119.89
#2019-10-01|2113.50
#2019-10-02|2092.47
#2019-10-03|2087.40
#2019-10-04|2110.42
#2019-10-07|2120.53
#2019-10-08|2112.49
#2019-10-09|2118.33
#2019-10-10|2131.37
#2019-10-11|2153.72
#2019-10-14|2149.61
#2019-10-15|2183.60
#2019-10-16|2183.22
#2019-10-17|2196.85
#2019-10-18|2202.63
#2019-10-21|2218.46
#2019-10-22|2224.15
#2019-10-23|2220.71
#2019-10-24|2224.68
#2019-10-25|2228.02
#2019-10-28|2255.20
#2019-10-29|2259.47
#2019-10-30|2255.51
#2019-10-31|2252.00
#2019-11-01|2261.48
#2019-11-04|2281.26
#2019-11-05|2275.05
#2019-11-06|2265.74
#2019-11-07|2276.70
#2019-11-08|2242.63
#2019-11-11|2254.36
#2019-11-12|2235.15
#2019-11-13|2238.49
#2019-11-14|2250.72
#2019-11-15|2271.26
#2019-11-18|2276.78
#2019-11-19|2274.25
#2019-11-20|2271.58
#2019-11-21|2259.48
#2019-11-22|2258.77
#2019-11-25|2264.81
#2019-11-26|2272.66
#2019-11-27|2274.93
#2019-11-28|2283.64
#2019-11-29|2277.93
#2019-12-02|2273.92
#2019-12-03|2256.04
#2019-12-04|2273.62
#2019-12-05|2265.48
#2019-12-06|2276.90
#2019-12-09|2269.72
#2019-12-10|2270.39
#2019-12-11|2283.98
#2019-12-12|2317.94
#2019-12-13|2321.82
#2019-12-16|2330.91
#2019-12-17|2329.03
#2019-12-18|2310.45
#2019-12-19|2300.88
#2019-12-20|2311.80
#2019-12-23|2333.09
#2019-12-24|2333.62
#2019-12-25|2333.62
#2019-12-26|2335.41
#2019-12-27|2346.88
#2019-12-30|2339.24
#2019-12-31|2343.73
#2020-01-01|2343.73
#2020-01-02|2367.19
#2020-01-03|2359.03
#2020-01-06|2346.39
#2020-01-07|2339.68
#2020-01-08|2331.46
#2020-01-09|2343.66
#2020-01-10|2356.99
#2020-01-13|2358.41
#2020-01-14|2362.51
#2020-01-15|2357.57
#2020-01-16|2359.60
#2020-01-17|2350.89
#2020-01-20|2356.32
#2020-01-21|2348.65
#2020-01-22|2357.43
#2020-01-23|2339.52
#2020-01-24|2350.82
#2020-01-27|2328.94
#2020-01-28|2329.34
#2020-01-29|2346.53
#2020-01-30|2330.86
#2020-01-31|2326.16
#2020-02-03|2318.44
#2020-02-04|2328.45
#2020-02-05|2336.90
#2020-02-06|2331.09
#2020-02-07|2322.22
#2020-02-10|2325.84
#2020-02-11|2370.70
#2020-02-12|2395.82
#2020-02-13|2373.32
#2020-02-14|2385.62
#2020-02-17|2383.86
#2020-02-18|2353.15
#2020-02-19|2353.61
#2020-02-20|2342.58
#2020-02-21|2330.35
#2020-02-24|2253.18
#2020-02-25|2207.53
#2020-02-26|2202.67
#2020-02-27|2137.07
#2020-02-28|2074.98
#2020-03-02|2129.99
#2020-03-03|2206.47
#2020-03-04|2199.66
#2020-03-05|2164.25
#2020-03-06|2119.12
#2020-03-09|1992.29
#2020-03-10|1945.94
#2020-03-11|1889.24
#2020-03-12|1627.66
#2020-03-13|1596.19
#2020-03-16|1435.44
#2020-03-17|1391.30
#2020-03-18|1299.86
#2020-03-19|1312.30
#2020-03-20|1399.37
#2020-03-23|1402.29
#2020-03-24|1505.56
#2020-03-25|1509.01
#2020-03-26|1563.43
#2020-03-27|1559.30
#2020-03-30|1571.92
#2020-03-31|1584.71
#2020-04-01|1536.43
#2020-04-02|1547.01
#2020-04-03|1513.04
#2020-04-06|1578.71
#2020-04-07|1635.78
#2020-04-08|1630.36
#2020-04-09|1682.25
#2020-04-10|1682.25
#2020-04-13|1676.52
#2020-04-14|1705.71
#2020-04-15|1602.19
#2020-04-16|1591.03
#2020-04-17|1630.44
#2020-04-20|1636.63
#2020-04-21|1581.09
#2020-04-22|1600.86
#2020-04-23|1657.98
#2020-04-24|1625.17
#2020-04-27|1637.65
#2020-04-28|1662.77
#2020-04-29|1784.13
#2020-04-30|1770.05
#2020-05-01|1779.35
#2020-05-04|1735.87
#2020-05-05|1768.63
#2020-05-06|1780.91
#2020-05-07|1808.90
#2020-05-08|1835.80
#2020-05-11|1790.87
#2020-05-12|1790.25
#2020-05-13|1742.03
#2020-05-14|1694.98
#2020-05-15|1704.79
#2020-05-18|1784.67
#2020-05-19|1759.71
#2020-05-20|1785.43
#2020-05-21|1752.99
#2020-05-22|1758.21
#2020-05-25|1795.42
#2020-05-26|1854.03
#2020-05-27|1853.75
#2020-05-28|1901.86
#2020-05-29|1877.16
#2020-06-01|1879.07
#2020-06-02|1918.95
#2020-06-03|1984.18
#2020-06-04|2010.40
#2020-06-05|2066.14
#2020-06-08|2059.19
#2020-06-09|2048.80
#2020-06-10|2013.00
#2020-06-11|1920.22
#2020-06-12|1922.64
#2020-06-15|1926.61
#2020-06-16|1977.56
#2020-06-17|1962.73
#2020-06-18|1941.49
#2020-06-19|1936.06
#2020-06-22|1920.73
#2020-06-23|1961.27
#2020-06-24|1950.51
#2020-06-25|1853.63
#2020-06-26|1842.20
#2020-06-29|1879.02
#2020-06-30|1863.27
#2020-07-01|1860.50
#2020-07-02|1885.51
#2020-07-03|1902.71
#2020-07-06|1954.85
#2020-07-07|1950.96
#2020-07-08|1936.63
#2020-07-09|1942.50
#2020-07-10|1977.72
#2020-07-13|1993.65
#2020-07-14|1991.93
#2020-07-15|2017.24
#2020-07-16|1996.14
#2020-07-17|2001.91
#2020-07-20|2014.09
#2020-07-21|2036.01
#2020-07-22|2053.15
#2020-07-23|2052.18
#2020-07-24|2014.68
#2020-07-27|2032.67
#2020-07-28|2001.96
#2020-07-29|1990.10
#2020-07-30|1938.02
#2020-07-31|1953.03
#2020-08-03|1953.38
#2020-08-04|1998.81
#2020-08-05|2060.94
#2020-08-06|2049.13
#2020-08-07|2044.20
#2020-08-10|2038.33
#2020-08-11|2088.54
#2020-08-12|2093.90
#2020-08-13|2107.52
#2020-08-14|2064.26
#2020-08-17|2070.32
#2020-08-18|2068.57
#2020-08-19|2051.11
#2020-08-20|2037.14
#2020-08-21|2034.42
#2020-08-24|2085.30
#2020-08-25|2072.95
#2020-08-26|2084.07
#2020-08-27|2072.33
#2020-08-28|2090.76
#2020-08-31|2085.91
#2020-09-01|2107.09
#2020-09-02|2122.19
#2020-09-03|2096.63
#2020-09-04|2057.27
#2020-09-07|2093.49
#2020-09-08|2063.91
#2020-09-09|2105.64
#2020-09-10|2115.43
#2020-09-11|2115.35
#2020-09-14|2125.11
#2020-09-15|2108.12
#2020-09-16|2169.75
#2020-09-17|2165.68
#2020-09-18|2150.98
#2020-09-21|2056.34
#2020-09-22|2036.85
#2020-09-23|2022.49
#2020-09-24|2011.49
#2020-09-25|2018.63
#2020-09-28|2055.71
#2020-09-29|2048.22
#2020-09-30|2046.62
#2020-10-01|2033.51
#2020-10-02|2038.65
#2020-10-05|2087.47
#2020-10-06|2126.80
#2020-10-07|2108.99
#2020-10-08|2141.93
#2020-10-09|2170.66
#2020-10-12|2198.67
#2020-10-13|2177.13
#2020-10-14|2187.44
#2020-10-15|2142.31
#2020-10-16|2161.64
#2020-10-19|2155.04
#2020-10-20|2141.74
#2020-10-21|2142.72
#2020-10-22|2119.03
#2020-10-23|2129.40
#2020-10-26|2118.12
#2020-10-27|2048.03
#2020-10-28|1987.50
#2020-10-29|1959.15
#2020-10-30|1966.16
#2020-11-02|1992.78
#2020-11-03|2061.75
#2020-11-04|2083.95
#2020-11-05|2137.86
#2020-11-06|2128.04
#2020-11-09|2232.13
#2020-11-10|2267.44
#2020-11-11|2284.59
#2020-11-12|2290.75
#2020-11-13|2283.76
#2020-11-16|2342.50
#2020-11-17|2348.21
#2020-11-18|2361.56
#2020-11-19|2339.98
#2020-11-20|2362.12
#2020-11-23|2363.47
#2020-11-24|2395.73
#2020-11-25|2409.28
#2020-11-26|2428.33
#2020-11-27|2433.21
#2020-11-30|2415.66
#2020-12-01|2483.31
#2020-12-02|2487.27
#2020-12-03|2510.28
#2020-12-04|2526.05
#2020-12-07|2509.81
#2020-12-08|2496.23
#2020-12-09|2509.66
#2020-12-10|2501.64
#2020-12-11|2494.12
#2020-12-14|2518.99
#2020-12-15|2542.28
#2020-12-16|2571.14
#2020-12-17|2579.30
#2020-12-18|2597.14
#2020-12-21|2554.65
#2020-12-22|2584.83
#2020-12-23|2596.22
#2020-12-24|2595.58
#2020-12-25|2595.58
#2020-12-28|2623.55
#2020-12-29|2672.22
#2020-12-30|2687.57
#2020-12-31|2673.37
#2021-01-01|2673.37
#2021-01-04|2689.45
#2021-01-05|2697.03
#2021-01-06|2733.38
#2021-01-07|2765.57
#2021-01-08|2756.76
#2021-01-11|2794.84
#2021-01-12|2824.35
#2021-01-13|2836.80
#2021-01-14|2842.21
#2021-01-15|2789.47
#2021-01-18|2810.88
#2021-01-19|2849.45
#2021-01-20|2894.68
#2021-01-21|2916.20
#2021-01-22|2911.93
#2021-01-25|2854.85
#2021-01-26|2878.57
#2021-01-27|2838.22
#2021-01-28|2836.83
#2021-01-29|2846.28
#2021-02-01|2865.63
#2021-02-02|2852.39
#2021-02-03|2867.43
#2021-02-04|2867.49
#2021-02-05|2878.57
#2021-02-08|2895.68
#2021-02-09|2899.40
#2021-02-10|2893.04
#2021-02-11|2902.14
#2021-02-12|2911.90
#2021-02-15|2940.23
#2021-02-16|2937.75
#2021-02-17|2883.57
#2021-02-18|2877.36
#2021-02-19|2908.77
#2021-02-22|2913.59
#2021-02-23|2921.94
#2021-02-24|2936.20
#2021-02-25|2951.70
#2021-02-26|2888.35
#2021-03-01|2942.14
#2021-03-02|2952.64
#2021-03-03|2952.32
#2021-03-04|2929.48
#2021-03-05|2868.13
#2021-03-08|2894.10
#2021-03-09|2902.84
#2021-03-10|2900.35
#2021-03-11|2926.20
#2021-03-12|2919.54
#2021-03-15|2945.13
#2021-03-16|2943.21
#2021-03-17|2929.47
#2021-03-18|2931.24
#2021-03-19|2898.33
#2021-03-22|2901.68
#2021-03-23|2881.28
#2021-03-24|2877.81
#2021-03-25|2866.15
#2021-03-26|2912.60
#2021-03-29|2901.14
#2021-03-30|2914.00
#2021-03-31|2914.11
#2021-04-01|2967.74
#2021-04-02|2967.74
#2021-04-05|2977.32
#2021-04-06|2990.25
#2021-04-07|3010.77
#2021-04-08|3011.21
#2021-04-09|3011.43
#2021-04-12|3009.65
#2021-04-13|3017.93
#2021-04-14|3031.11
#2021-04-15|3043.96
#2021-04-16|3066.08
#2021-04-19|3069.74
#2021-04-20|3025.14
#2021-04-21|3024.17
#2021-04-22|3045.25
#2021-04-23|3059.80
#2021-04-26|3107.16
#2021-04-27|3101.52
#2021-04-28|3097.87
#2021-04-29|3108.27
#2021-04-30|3056.24
#2021-05-03|3092.20
#2021-05-04|3045.71
#2021-05-05|3092.72
#2021-05-06|3112.99
#2021-05-07|3128.94
#2021-05-10|3173.36
#2021-05-11|3138.18
#2021-05-12|3103.29
#2021-05-13|3090.38
#2021-05-14|3130.93
#2021-05-17|3135.67
#2021-05-18|3168.90
#2021-05-19|3119.07
#2021-05-20|3134.48
#2021-05-21|3129.59
#2021-05-24|3137.42
#2021-05-25|3162.42
#2021-05-26|3148.71
#2021-05-27|3146.95
#2021-05-28|3148.24
#2021-05-31|3143.29
#2021-06-01|3204.84
#2021-06-02|3196.29
#2021-06-03|3177.53
#2021-06-04|3202.97
#2021-06-07|3209.64
#2021-06-08|3217.31
#2021-06-09|3208.49
#2021-06-10|3217.80
#2021-06-11|3227.22
#2021-06-14|3268.87
#2021-06-15|3245.57
#2021-06-16|3239.00
#2021-06-17|3183.57
#2021-06-18|3119.62
#2021-06-21|3156.80
#2021-06-22|3163.90
#2021-06-23|3156.16
#2021-06-24|3156.46
#2021-06-25|3168.95
#2021-06-28|3135.60
#2021-06-29|3138.93
#2021-06-30|3096.48
#2021-07-01|3148.55
#2021-07-02|3159.88
#2021-07-05|3177.44
#2021-07-06|3147.67
#2021-07-07|3149.09
#2021-07-08|3124.37
#2021-07-09|3166.25
#2021-07-12|3163.33
#2021-07-13|3151.99
#2021-07-14|3144.14
#2021-07-15|3123.13
#2021-07-16|3112.18
#2021-07-19|3051.47
#2021-07-20|3070.42
#2021-07-21|3082.21
#2021-07-22|3103.21
#2021-07-23|3119.97
#2021-07-26|3159.98
#2021-07-27|3156.03
#2021-07-28|3179.64
#2021-07-29|3222.35
#2021-07-30|3207.08
#2021-08-02|3228.51
#2021-08-03|3219.10
#2021-08-04|3227.86
#2021-08-05|3224.98
#2021-08-06|3197.61
#2021-08-09|3190.69
#2021-08-10|3191.23
#2021-08-11|3229.28
#2021-08-12|3224.70
#2021-08-13|3246.09
#2021-08-16|3224.13
#2021-08-17|3178.64
#2021-08-18|3205.33
#2021-08-19|3137.71
#2021-08-20|3134.02
#2021-08-23|3175.43
#2021-08-24|3175.03
#2021-08-25|3203.23
#2021-08-26|3190.29
#2021-08-27|3212.46
#2021-08-30|3218.50
#2021-08-31|3211.14
#2021-09-01|3229.28
#2021-09-02|3244.62
#2021-09-03|3246.59
#2021-09-06|3259.24
#2021-09-07|3264.59
#2021-09-08|3207.18
#2021-09-09|3209.96
#2021-09-10|3206.77
#2021-09-13|3219.21
#2021-09-14|3209.09
#2021-09-15|3198.85
#2021-09-16|3179.75
#2021-09-17|3120.43
#2021-09-20|3066.44
#2021-09-21|3080.73
#2021-09-22|3123.59
#2021-09-23|3131.00
#2021-09-24|3104.90
#2021-09-27|3093.57
#2021-09-28|3054.51
#2021-09-29|3043.86
#2021-09-30|3030.15
#2021-10-01|3037.71
#2021-10-04|3032.32
#2021-10-05|3030.03
#2021-10-06|2977.32
#2021-10-07|3012.97
#2021-10-08|3024.54
#2021-10-11|3037.68
#2021-10-12|3029.91
#2021-10-13|3050.05
#2021-10-14|3089.50
#2021-10-15|3118.59
#2021-10-18|3119.71
#2021-10-19|3141.06
#2021-10-20|3140.68
#2021-10-21|3111.03
#2021-10-22|3130.81
#2021-10-25|3130.11
#2021-10-26|3124.99
#2021-10-27|3103.08
#2021-10-28|3127.27
#2021-10-29|3073.66
#2021-11-01|3121.13
#2021-11-02|3117.28
#2021-11-03|3141.69
#2021-11-04|3163.03
#2021-11-05|3204.02
#2021-11-08|3220.69
#2021-11-09|3254.14
#2021-11-10|3221.07
#2021-11-11|3215.48
#2021-11-12|3236.13
#2021-11-15|3231.89
#2021-11-16|3210.41
#2021-11-17|3176.72
#2021-11-18|3159.28
#2021-11-19|3130.29
#2021-11-22|3126.55
#2021-11-23|3092.93
#2021-11-24|3081.78
#2021-11-25|3094.64
#2021-11-26|3031.27
#2021-11-29|3017.28
#2021-11-30|2987.28
#2021-12-01|3057.43
#2021-12-02|3051.54
#2021-12-03|3038.70
#2021-12-06|3074.91
#2021-12-07|3134.50
#2021-12-08|3150.33
#2021-12-09|3117.59
#2021-12-10|3100.67
#2021-12-13|3072.68
#2021-12-14|3040.32
#2021-12-15|3050.87
#2021-12-16|3037.14
#2021-12-17|3024.92
#2021-12-20|2969.96
#2021-12-21|2993.28
#2021-12-22|3046.71
#2021-12-23|3066.16
#2021-12-24|3071.72
#2021-12-27|3092.01
#2021-12-28|3081.33
#2021-12-29|3099.38
#2021-12-30|3074.36
#2021-12-31|3085.49
#2022-01-03|3076.59
#2022-01-04|3127.10
#2022-01-05|3161.30
#2022-01-06|3130.90
#2022-01-07|3138.49
#2022-01-10|3116.31
#2022-01-11|3143.45
#2022-01-12|3181.42
#2022-01-13|3209.89
#2022-01-14|3158.71
#2022-01-17|3188.48
#2022-01-18|3152.62
#2022-01-19|3173.24
#2022-01-20|3161.87
#2022-01-21|3106.03
#2022-01-24|2949.63
#2022-01-25|2957.72
#2022-01-26|3016.40
#2022-01-27|3001.94
#2022-01-28|3007.65
#2022-01-31|3035.47
#2022-02-01|3096.31
#2022-02-02|3110.34
#2022-02-03|3124.72
#2022-02-04|3094.45
#2022-02-07|3098.69
#2022-02-08|3110.15
#2022-02-09|3180.51
#2022-02-10|3169.98
#2022-02-11|3148.33
#2022-02-14|3052.18
#2022-02-15|3114.23
#2022-02-16|3137.11
#2022-02-17|3099.01
#2022-02-18|3058.13
#2022-02-21|3014.29
#2022-02-22|2998.08
#2022-02-23|2963.00
#2022-02-24|2776.35
#2022-02-25|2905.21
#2022-02-28|2873.72
#2022-03-01|2732.39
#2022-03-02|2703.08
#2022-03-03|2688.13
#2022-03-04|2582.18
#2022-03-07|2518.65
#2022-03-08|2538.81
#2022-03-09|2711.54
#2022-03-10|2665.82
#2022-03-11|2686.73
#2022-03-14|2726.75
#2022-03-15|2696.79
#2022-03-16|2780.16
#2022-03-17|2833.31
#2022-03-18|2833.10
#2022-03-21|2845.01
#2022-03-22|2872.64
#2022-03-23|2831.83
#2022-03-24|2816.32
#2022-03-25|2826.69
#2022-03-28|2819.07
#2022-03-29|2924.08
#2022-03-30|2886.47
#2022-03-31|2851.34
#2022-04-01|2833.58
#2022-04-04|2860.70
#2022-04-05|2760.23
#2022-04-06|2650.64
#2022-04-07|2618.91
#2022-04-08|2660.37
#2022-04-11|2655.43
#2022-04-12|2664.89
#2022-04-13|2646.36
#2022-04-14|2648.56
#2022-04-15|2648.56
#2022-04-18|2651.63
#2022-04-19|2686.89
#2022-04-20|2733.63
#2022-04-21|2773.08
#2022-04-22|2720.69
#2022-04-25|2668.84
#2022-04-26|2607.43
#2022-04-27|2584.57
#2022-04-28|2592.50
#2022-04-29|2617.63
#2022-05-02|2584.01
#2022-05-03|2600.31
#2022-05-04|2536.85
#2022-05-05|2511.75
#2022-05-06|2477.70
#2022-05-09|2379.48
#2022-05-10|2408.79
#2022-05-11|2451.04
#2022-05-12|2411.04
#2022-05-13|2481.46
#2022-05-16|2487.67
#2022-05-17|2572.79
#2022-05-18|2551.71
#2022-05-19|2559.70
#2022-05-20|2570.32
#2022-05-23|2629.15
#2022-05-24|2615.76
#2022-05-25|2610.55
#2022-05-26|2627.35
#2022-05-27|2688.81
#2022-05-30|2730.73
#2022-05-31|2688.22
#2022-06-01|2664.54
#2022-06-02|2687.95
#2022-06-03|2673.33
#2022-06-06|2672.92
#2022-06-07|2669.67
#2022-06-08|2665.90
#2022-06-09|2600.87
#2022-06-10|2519.87
#2022-06-13|2399.45
#2022-06-14|2376.28
#2022-06-15|2440.53
#2022-06-16|2357.62
#2022-06-17|2359.76
#2022-06-20|2401.10
#2022-06-21|2405.86
#2022-06-22|2380.69
#2022-06-23|2329.92
#2022-06-24|2384.16
#2022-06-27|2419.55
#2022-06-28|2394.54
#2022-06-29|2343.12
#2022-06-30|2325.02
#2022-07-01|2294.60
#2022-07-04|2268.66
#2022-07-05|2168.95
#2022-07-06|2153.78
#2022-07-07|2187.92
#2022-07-08|2224.70
#2022-07-11|2156.84
#2022-07-12|2151.15
#2022-07-13|2148.78
#2022-07-14|2100.13
#2022-07-15|2160.14
#2022-07-18|2217.64
#2022-07-19|2256.58
#2022-07-20|2260.37
#2022-07-21|2265.30
#2022-07-22|2276.73
#2022-07-25|2280.72
#2022-07-26|2228.47
#2022-07-27|2246.19
#2022-07-28|2263.10
#2022-07-29|2298.26
#2022-08-01|2308.03
#2022-08-02|2264.84
#2022-08-03|2289.69
#2022-08-04|2317.65
#2022-08-05|2308.39
#2022-08-08|2337.74
#2022-08-09|2285.45
#2022-08-10|2406.36
#2022-08-11|2416.15
#2022-08-12|2406.23
#2022-08-15|2394.00
#2022-08-16|2393.97
#2022-08-17|2331.51
#2022-08-18|2350.94
#2022-08-19|2283.82
#2022-08-22|2211.30
#2022-08-23|2215.92
#2022-08-24|2228.57
#2022-08-25|2230.68
#2022-08-26|2207.15
#2022-08-29|2206.07
#2022-08-30|2202.06
#2022-08-31|2232.64
#2022-09-01|2156.19
#2022-09-02|2216.02
#2022-09-05|2151.87
#2022-09-06|2151.43
#2022-09-07|2155.77
#2022-09-08|2178.85
#2022-09-09|2238.20
#2022-09-12|2302.86
#2022-09-13|2232.50
#2022-09-14|2188.40
#2022-09-15|2172.37
#2022-09-16|2157.91
#2022-09-19|2154.96
#2022-09-20|2110.56
#2022-09-21|2079.55
#2022-09-22|2032.30
#2022-09-23|1951.27
#2022-09-26|1937.38
#2022-09-27|1928.41
#2022-09-28|1908.18
#2022-09-29|1879.19
#2022-09-30|1928.31
#2022-10-03|1954.15
#2022-10-04|2054.40
#2022-10-05|2009.73
#2022-10-06|1997.77
#2022-10-07|1944.18
#2022-10-10|1921.71
#2022-10-11|1912.30
#2022-10-12|1897.13
#2022-10-13|1930.02
#2022-10-14|1940.03
#2022-10-17|1982.62
#2022-10-18|2013.75
#2022-10-19|1981.05
#2022-10-20|2015.61
#2022-10-21|1995.22
#2022-10-24|2042.02
#2022-10-25|2088.07
#2022-10-26|2108.42
#2022-10-27|2119.12
#2022-10-28|2111.00
#2022-10-31|2111.68
#2022-11-01|2119.77
#2022-11-02|2134.95
#2022-11-03|2115.92
#2022-11-04|2200.68
#2022-11-07|2260.12
#2022-11-08|2308.38
#2022-11-09|2291.48
#2022-11-10|2383.17
#2022-11-11|2456.84
#2022-11-14|2462.18
#2022-11-15|2473.91
#2022-11-16|2436.63
#2022-11-17|2423.52
#2022-11-18|2448.19
#2022-11-21|2411.20
#2022-11-22|2429.26
#2022-11-23|2460.94
#2022-11-24|2482.16
#2022-11-25|2475.12
#2022-11-28|2425.65
#2022-11-29|2428.53
#2022-11-30|2412.81
#2022-12-01|2468.88
#2022-12-02|2467.09
#2022-12-05|2465.42
#2022-12-06|2427.66
#2022-12-07|2406.59
#2022-12-08|2418.16
#2022-12-09|2428.81
#2022-12-12|2398.33
#2022-12-13|2440.87
#2022-12-14|2417.92
#2022-12-15|2365.26
#2022-12-16|2332.22
#2022-12-19|2311.64
#2022-12-20|2316.02
#2022-12-21|2357.02
#2022-12-22|2327.83
#2022-12-23|2356.83
#2022-12-26|2356.83
#2022-12-27|2364.50
#2022-12-28|2341.79
#2022-12-29|2373.96
#2022-12-30|2379.54
#2023-01-02|2402.99
#2023-01-03|2426.10
#2023-01-04|2497.15
#2023-01-05|2490.63
#2023-01-06|2546.58
#2023-01-09|2605.53
#2023-01-10|2591.38
#2023-01-11|2625.38
#2023-01-12|2663.32
#2023-01-13|2678.99
#2023-01-16|2706.00
#2023-01-17|2706.50
#2023-01-18|2725.59
#2023-01-19|2655.95
#2023-01-20|2698.16
#2023-01-23|2740.17
#2023-01-24|2746.48
#2023-01-25|2747.47
#2023-01-26|2759.00
#2023-01-27|2771.31
#2023-01-30|2762.17
#2023-01-31|2754.82
#2023-02-01|2785.56
#2023-02-02|2824.80
#2023-02-03|2802.79
#2023-02-06|2741.22
#2023-02-07|2715.07
#2023-02-08|2729.39
#2023-02-09|2785.15
#2023-02-10|2735.70
#2023-02-13|2736.59
#2023-02-14|2765.83
#2023-02-15|2775.00
#2023-02-16|2796.43
#2023-02-17|2789.08
#2023-02-20|2776.76
#2023-02-21|2761.82
#2023-02-22|2740.35
#2023-02-23|2753.24
#2023-02-24|2736.50
#2023-02-27|2778.49
#2023-02-28|2795.93
#2023-03-01|2808.53
#2023-03-02|2804.52
#2023-03-03|2829.45
#2023-03-06|2850.79
#2023-03-07|2797.36
#2023-03-08|2807.71
#2023-03-09|2786.08
#2023-03-10|2748.94
#2023-03-13|2649.61
#2023-03-14|2691.51
#2023-03-15|2493.30
#2023-03-16|2523.12
#2023-03-17|2517.51
#2023-03-20|2518.78
#2023-03-21|2579.33
#2023-03-22|2547.24
#2023-03-23|2569.45
#2023-03-24|2447.48
#2023-03-27|2462.39
#2023-03-28|2457.94
#2023-03-29|2511.97
#2023-03-30|2606.37
#2023-03-31|2609.24
#2023-04-03|2604.25
#2023-04-04|2594.95
#2023-04-05|2540.96
#2023-04-06|2546.69
#2023-04-07|2546.69
#2023-04-10|2527.14
#2023-04-11|2575.68
#2023-04-12|2581.65
#2023-04-13|2598.84
#2023-04-14|2613.12
#2023-04-17|2601.27
#2023-04-18|2613.36
#2023-04-19|2599.56
#2023-04-20|2590.22
#2023-04-21|2584.53
#2023-04-24|2593.31
#2023-04-25|2559.70
#2023-04-26|2576.33
#2023-04-27|2585.22
#2023-04-28|2616.71
#2023-05-01|2602.43
#2023-05-02|2562.68
#2023-05-03|2555.31
#2023-05-04|2538.80
#2023-05-05|2573.59
#2023-05-08|2621.84
#2023-05-09|2589.08
#2023-05-10|2594.92
#2023-05-11|2593.49
#2023-05-12|2595.35
#2023-05-15|2592.35
#2023-05-16|2583.90
#2023-05-17|2552.41
#2023-05-18|2555.03
#2023-05-19|2578.63
#2023-05-22|2592.38
#2023-05-23|2592.30
#2023-05-24|2549.44
#2023-05-25|2525.55
#2023-05-26|2534.74
#2023-05-29|2548.99
#2023-05-30|2553.43
#2023-05-31|2524.00
#2023-06-01|2552.66
#2023-06-02|2607.24
#2023-06-05|2585.58
#2023-06-06|2582.09
#2023-06-07|2598.08
#2023-06-08|2622.92
#2023-06-09|2615.20
#2023-06-12|2645.14
#2023-06-13|2666.06
#2023-06-14|2682.76
#2023-06-15|2700.33
#2023-06-16|2693.64
#2023-06-19|2658.84
#2023-06-20|2624.46
#2023-06-21|2595.10
#2023-06-22|2597.07
#2023-06-23|2568.03
#2023-06-26|2565.72
#2023-06-27|2574.00
#2023-06-28|2574.29
#2023-06-29|2583.17
#2023-06-30|2608.14
#2023-07-03|2609.18
#2023-07-04|2633.55
#2023-07-05|2572.98
#2023-07-06|2519.28
#2023-07-07|2558.10
#2023-07-10|2566.52
#2023-07-11|2581.48
#2023-07-12|2662.16
#2023-07-13|2689.72
#2023-07-14|2699.52
#2023-07-17|2691.08
#2023-07-18|2705.07
#2023-07-19|2704.80
#2023-07-20|2690.84
#2023-07-21|2669.77
#2023-07-24|2672.41
#2023-07-25|2680.66
#2023-07-26|2677.40
#2023-07-27|2699.67
#2023-07-28|2782.57
#2023-07-31|2791.89
#2023-08-01|2770.38
#2023-08-02|2689.90
#2023-08-03|2696.66
#2023-08-04|2722.74
#2023-08-07|2722.55
#2023-08-08|2681.44
#2023-08-09|2668.80
#2023-08-10|2634.45
#2023-08-11|2576.91
#2023-08-14|2563.83
#2023-08-15|2550.49
#2023-08-16|2562.67
#2023-08-17|2541.42
#2023-08-18|2525.20
#2023-08-21|2521.83
#2023-08-22|2533.40
#2023-08-23|2517.36
#2023-08-24|2510.46
#2023-08-25|2490.53
#2023-08-28|2517.68
#2023-08-29|2553.99
#2023-08-30|2566.03
#2023-08-31|2551.68
#2023-09-01|2549.63
#2023-09-04|2548.87
#2023-09-05|2520.47
#2023-09-06|2504.66
#2023-09-07|2466.29
#2023-09-08|2463.67
#2023-09-11|2466.13
#2023-09-12|2462.60
#2023-09-13|2453.29
#2023-09-14|2446.99
#2023-09-15|2442.17
#2023-09-18|2422.02
#2023-09-19|2440.29
#2023-09-20|2473.34
#2023-09-21|2423.58
#2023-09-22|2423.77
#2023-09-25|2391.45
#2023-09-26|2369.73
#2023-09-27|2351.01
#2023-09-28|2338.27
#2023-09-29|2365.25
#2023-10-02|2332.60
#2023-10-03|2293.77
#2023-10-04|2290.84
#2023-10-05|2313.02
#2023-10-06|2323.17
#2023-10-09|2290.99
#2023-10-10|2359.14
#2023-10-11|2373.55
#2023-10-12|2351.80
#2023-10-13|2314.13
#2023-10-16|2330.74
#2023-10-17|2319.72
#2023-10-18|2284.77
#2023-10-19|2263.28
#2023-10-20|2225.13
#2023-10-23|2218.26
#2023-10-24|2215.52
#2023-10-25|2194.16
#2023-10-26|2179.21
#2023-10-27|2189.92
#2023-10-30|2217.32
#2023-10-31|2239.24
#2023-11-01|2238.25
#2023-11-02|2309.10
#2023-11-03|2369.24
#2023-11-06|2368.64
#2023-11-07|2342.76
#2023-11-08|2347.00
#2023-11-09|2381.33
#2023-11-10|2357.93
#2023-11-13|2379.43
#2023-11-14|2436.86
#2023-11-15|2471.95
#2023-11-16|2451.85
#2023-11-17|2460.27
#2023-11-20|2475.82
#2023-11-21|2447.41
#2023-11-22|2393.42
#2023-11-23|2394.65
#2023-11-24|2405.53
#2023-11-27|2399.48
#2023-11-28|2420.56
#2023-11-29|2434.47
#2023-11-30|2415.45
#2023-12-01|2410.58
#2023-12-04|2399.74
#2023-12-05|2413.55
#2023-12-06|2411.70
#2023-12-07|2407.07
#2023-12-08|2430.75
#2023-12-11|2419.19
#2023-12-12|2418.56
#2023-12-13|2409.29
#2023-12-14|2545.99
#2023-12-15|2516.35
#2023-12-18|2504.62
#2023-12-19|2534.88
#2023-12-20|2549.28
#2023-12-21|2559.62
#2023-12-22|2572.33
#2023-12-25|2572.33
#2023-12-26|2575.50
#2023-12-27|2597.71
#2023-12-28|2579.33
#2023-12-29|2577.35
#2024-01-01|2577.35
#2024-01-02|2537.81
#2024-01-03|2478.45
#2024-01-04|2503.71
#2024-01-05|2507.92
#2024-01-08|2522.19
#2024-01-09|2500.11
#2024-01-10|2494.52
#2024-01-11|2466.71
#2024-01-12|2490.53
#2024-01-15|2482.46
#2024-01-16|2452.95
#2024-01-17|2401.40
#2024-01-18|2422.08
#2024-01-19|2418.43
#2024-01-22|2458.00
#2024-01-23|2472.82
#2024-01-24|2522.06
#2024-01-25|2508.57
#2024-01-26|2524.45
#2024-01-29|2496.12
#2024-01-30|2505.49
#2024-01-31|2493.84
#2024-02-01|2488.76
#2024-02-02|2490.80
#2024-02-05|2471.26
#2024-02-06|2490.15
#2024-02-07|2462.16
#2024-02-08|2462.58
#2024-02-09|2494.52
#2024-02-12|2533.84
#2024-02-13|2488.47
#2024-02-14|2481.76
#2024-02-15|2516.40
#2024-02-16|2537.60
#2024-02-19|2514.43
#2024-02-20|2509.28
#2024-02-21|2500.50
#2024-02-22|2513.24
#2024-02-23|2510.41
#2024-02-26|2527.25
#2024-02-27|2539.77
#2024-02-28|2533.85
#2024-02-29|2414.93
#2024-03-01|2429.44
#2024-03-04|2430.63
#2024-03-05|2424.35
#2024-03-06|2459.22
#2024-03-07|2463.52
#2024-03-08|2438.14
#2024-03-11|2428.18
#2024-03-12|2437.02
#2024-03-13|2464.87
#2024-03-14|2434.10
#2024-03-15|2412.63
#2024-03-18|2427.27
#2024-03-19|2417.69
#2024-03-20|2433.46
#2024-03-21|2473.21
#2024-03-22|2478.35
#2024-03-25|2485.45
#2024-03-26|2493.04
#2024-03-27|2505.08
#2024-03-28|2489.57
#2024-03-29|2489.57
#2024-04-01|2476.84
#2024-04-02|2452.88
#2024-04-03|2490.93
#2024-04-04|2516.89
#2024-04-05|2490.19
#2024-04-08|2520.65
#2024-04-09|2526.65
#2024-04-10|2501.01
#2024-04-11|2461.87
#2024-04-12|2437.54
#2024-04-15|2432.09
#2024-04-16|2381.16
#2024-04-17|2390.11
#2024-04-18|2418.61
#2024-04-19|2416.08
#2024-04-22|2418.70
#2024-04-23|2437.08
#2024-04-24|2451.73
#2024-04-25|2450.32
#2024-04-26|2457.33
#2024-04-29|2477.64
#2024-04-30|2455.12
#2024-05-01|2452.87
#2024-05-02|2472.47
#2024-05-03|2508.11
#2024-05-06|2523.75
#2024-05-07|2548.88
#2024-05-08|2535.66
#2024-05-09|2563.45
#2024-05-10|2575.80
#2024-05-13|2584.08
#2024-05-14|2615.50
#2024-05-15|2629.15
#2024-05-16|2633.19
#2024-05-17|2658.21
#2024-05-20|2663.90
#2024-05-21|2669.37
#2024-05-22|2663.43
#2024-05-23|2662.55
#2024-05-24|2662.16
#2024-05-27|2681.35
#2024-05-28|2682.78
#2024-05-29|2609.77
#2024-05-30|2626.13
#2024-05-31|2645.42
#2024-06-03|2653.20
#2024-06-04|2611.41
#2024-06-05|2631.61
#2024-06-06|2645.79
#2024-06-07|2616.15
#2024-06-10|2598.57
#2024-06-11|2565.96
#2024-06-12|2628.87
#2024-06-13|2560.54
#2024-06-14|2507.99
#2024-06-17|2529.21
#2024-06-18|2561.84
#2024-06-19|2554.96
#2024-06-20|2577.73
#2024-06-21|2528.70
#2024-06-24|2559.49
#2024-06-25|2528.98
#2024-06-26|2506.38
#2024-06-27|2517.53
#2024-06-28|2528.19
#2024-07-01|2553.12
#2024-07-02|2561.45
#2024-07-03|2599.24
#2024-07-04|2622.51
#2024-07-05|2628.00
#2024-07-08|2637.67
#2024-07-09|2597.64
#2024-07-10|2616.88
#2024-07-11|2655.04
#2024-07-12|2680.40
#2024-07-15|2664.63
#2024-07-16|2651.17
#2024-07-17|2649.55
#2024-07-18|2662.66
#2024-07-19|2625.37
#2024-07-22|2642.99
#2024-07-23|2629.76
#2024-07-24|2608.02
#2024-07-25|2579.11
#2024-07-26|2597.02
#2024-07-29|2573.44
#2024-07-30|2594.39
#2024-07-31|2599.63
#2024-08-01|2557.36
#2024-08-02|2482.88
#2024-08-05|2437.18
#2024-08-06|2449.27
#2024-08-07|2484.09
#2024-08-08|2463.44
#2024-08-09|2470.29
#2024-08-12|2454.93
#2024-08-13|2462.53
#2024-08-14|2507.31
#2024-08-15|2519.33
#2024-08-16|2514.36
#2024-08-19|2554.10
#2024-08-20|2534.92
#2024-08-21|2572.75
#2024-08-22|2565.73
#2024-08-23|2599.97
#2024-08-26|2577.53
#2024-08-27|2582.38
#2024-08-28|2572.56
#2024-08-29|2563.20
#2024-08-30|2571.96
#2024-09-02|2570.29
#2024-09-03|2489.21
#2024-09-04|2491.41
#2024-09-05|2510.84
#2024-09-06|2476.97
#2024-09-09|2465.63
#2024-09-10|2439.97
#2024-09-11|2430.02
#2024-09-12|2462.89
#2024-09-13|2484.41
#2024-09-16|2490.76
#2024-09-17|2497.88
#2024-09-18|2504.93
#2024-09-19|2561.33
#2024-09-20|2519.48
#2024-09-23|2498.72
#2024-09-24|2515.01
#2024-09-25|2515.22
#2024-09-26|2541.10
#2024-09-27|2578.59
#2024-09-30|2578.56
#2024-10-01|2508.01
#2024-10-02|2487.01
#2024-10-03|2442.10
#2024-10-04|2460.35
#2024-10-07|2464.92
#2024-10-08|2447.21
#2024-10-09|2460.45
#2024-10-10|2433.38
#2024-10-11|2443.00
#2024-10-14|2412.85
#2024-10-15|2413.96
#2024-10-16|2416.65
#2024-10-17|2404.84
#2024-10-18|2434.96
#2024-10-21|2399.57
#2024-10-22|2387.21
#2024-10-23|2360.57
#2024-10-24|2352.62
#2024-10-25|2381.73
#2024-10-28|2406.56
#2024-10-29|2376.67
#2024-10-30|2352.07
#2024-10-31|2334.90
#2024-11-01|2338.69
#2024-11-04|2349.57
#2024-11-05|2367.92
#2024-11-06|2312.89
#2024-11-07|2355.63
#2024-11-08|2341.85
#2024-11-11|2331.69
#2024-11-12|2261.90
#2024-11-13|2220.66
#2024-11-14|2262.57
#2024-11-15|2268.69
#2024-11-18|2276.85
#2024-11-19|2255.28
#2024-11-20|2233.06
#2024-11-21|2225.39
#2024-11-22|2214.88
#2024-11-25|2255.09
#2024-11-26|2234.71
#2024-11-27|2245.49
#2024-11-28|2252.96
#2024-11-29|2263.18
#2024-12-02|2230.35
#2024-12-03|2250.44
#2024-12-04|2281.17
#2024-12-05|2311.74
#2024-12-06|2325.25
#2024-12-09|2350.47
#2024-12-10|2352.27
#2024-12-11|2356.19
#2024-12-12|2341.60
#2024-12-13|2335.18
#2024-12-16|2323.96
#2024-12-17|2309.05
#2024-12-18|2313.07
#2024-12-19|2274.34
#2024-12-20|2279.10
#2024-12-23|2294.31
#2024-12-24|2294.58
#2024-12-25|2294.58
#2024-12-26|2298.37
#2024-12-27|2319.16
#2024-12-30|2330.86
#2024-12-31|2325.31
#2025-01-01|2325.31
#2025-01-02|2293.08
#2025-01-03|2286.89
#2025-01-06|2336.90
#2025-01-07|2302.34
#2025-01-08|2278.10
#2025-01-09|2274.05
#2025-01-10|2264.38
#2025-01-13|2242.09
#2025-01-14|2273.16
#2025-01-15|2319.29
#2025-01-16|2328.34
#2025-01-17|2355.38
#2025-01-20|2391.08
#2025-01-21|2401.84
#2025-01-22|2413.53
#2025-01-23|2438.24
#2025-01-24|2474.38
#2025-01-27|2453.99
#2025-01-28|2425.99
#2025-01-29|2433.84
#2025-01-30|2476.02
#2025-01-31|2484.72
#2025-02-03|2412.29
#2025-02-04|2424.41
#2025-02-05|2448.45
#2025-02-06|2518.87
#2025-02-07|2491.14
#2025-02-10|2504.84
#2025-02-11|2523.16
#2025-02-12|2571.08
#2025-02-13|2612.40
#2025-02-14|2675.76
#2025-02-17|2701.63
#2025-02-18|2710.37
#2025-02-19|2653.79
#2025-02-20|2660.42
#2025-02-21|2659.08
#2025-02-24|2681.65
#2025-02-25|2697.38
#2025-02-26|2804.49
#2025-02-27|2758.17
#2025-02-28|2735.83
#2025-03-03|2766.14
#2025-03-04|2706.35
#2025-03-05|2935.61
#2025-03-06|3029.45
#2025-03-07|2991.30
#2025-03-10|2896.78
#2025-03-11|2913.05
#2025-03-12|2935.39
#2025-03-13|2900.76
#2025-03-14|3011.89
#2025-03-17|3059.52
#2025-03-18|3098.87
#2025-03-19|3056.76
#2025-03-20|3019.42
#2025-03-21|2987.64
#2025-03-24|2989.61
#2025-03-25|2971.27
#2025-03-26|2962.85
#2025-03-27|2926.90
#2025-03-28|2866.10
#2025-03-31|2773.30
#2025-04-01|2807.25
#2025-04-02|2793.25
#2025-04-03|2706.99
#2025-04-04|2591.90
#2025-04-07|2496.41
#2025-04-08|2584.24
#2025-04-09|2542.49
#2025-04-10|2627.89
#2025-04-11|2689.65
#2025-04-14|2794.19
#2025-04-15|2828.91
#2025-04-16|2826.81
#2025-04-17|2830.44
#2025-04-18|2830.44
#2025-04-21|2867.52
#2025-04-22|2870.16
#2025-04-23|2909.33
#2025-04-24|2938.17
#2025-04-25|2957.31
#2025-04-28|2960.09
#2025-04-29|2974.75
#2025-04-30|3042.08
#2025-05-01|3018.54
#2025-05-02|3095.50
#2025-05-05|3091.45
#2025-05-06|3078.33
#2025-05-07|3095.94
#2025-05-08|3092.74
#2025-05-09|3114.20
#2025-05-12|3129.48
#2025-05-13|3161.91
#2025-05-14|3179.59
#2025-05-15|3140.65
#2025-05-16|3141.51
#2025-05-19|3154.60
#2025-05-20|3154.45
#2025-05-21|3164.58
#2025-05-22|3138.06
#2025-05-23|3136.14
#2025-05-26|3171.51
#2025-05-27|3191.25
#2025-05-28|3189.60
#2025-05-29|3196.41
#2025-05-30|3170.01
#2025-06-02|3196.50
#2025-06-03|3181.24
#2025-06-04|3229.12
#2025-06-05|3250.55
#2025-06-06|3244.38
#2025-06-09|3234.62
#2025-06-10|3258.69
#2025-06-11|3263.61
#2025-06-12|3262.85
#2025-06-13|3208.97
#2025-06-16|3251.39
#2025-06-17|3206.23
#2025-06-18|3169.84
#2025-06-19|3110.89
#2025-06-20|3154.95
#2025-06-23|3148.70
#2025-06-24|3228.04
#2025-06-25|3222.55
#2025-06-26|3289.20
#2025-06-27|3373.57
#2025-06-30|3380.95
#2025-07-01|3367.76
#2025-07-02|3383.23
#2025-07-03|3384.92
#2025-07-04|3353.55
#2025-07-07|3360.32
#2025-07-08|3379.45
#2025-07-09|3448.89
#2025-07-10|3482.49
#2025-07-11|3460.42
#2025-07-14|3424.77
#2025-07-15|3426.68
#2025-07-16|3390.03
#2025-07-17|3447.79
#2025-07-18|3458.23
#2025-07-21|3507.52
#2025-07-22|3471.37
#2025-07-23|3508.50
#2025-07-24|3528.56
#2025-07-25|3533.77
#2025-07-28|3498.19
#2025-07-29|3459.84
#2025-07-30|3446.64
#2025-07-31|3343.77
#2025-08-01|3317.32
#2025-08-04|3346.76
#2025-08-05|3363.82
#2025-08-06|3385.43
#2025-08-07|3469.58
#2025-08-08|3528.18
#2025-08-11|3469.80
#2025-08-12|3497.33
#2025-08-13|3513.86
#2025-08-14|3530.59
#2025-08-15|3579.46
#2025-08-18|3545.20
#2025-08-19|3614.81
#2025-08-20|3555.42
#2025-08-21|3515.90
#2025-08-22|3582.28
#2025-08-25|3561.63
#2025-08-26|3532.92
#2025-08-27|3468.79
#2025-08-28|3502.55
#2025-08-29|3478.83
#2025-09-01|3495.73
#2025-09-02|3410.99
#2025-09-03|3406.36
#2025-09-04|3402.88
#2025-09-05|3459.38
#2025-09-08|3509.84
#2025-09-09|3479.29
#2025-09-10|3441.38
#2025-09-11|3478.75
#2025-09-12|3484.79
#2025-09-15|3500.11
#2025-09-16|3507.99
#2025-09-17|3523.80
#2025-09-18|3534.11
#2025-09-19|3540.55
#2025-09-22|3548.52
#2025-09-23|3570.91
#2025-09-24|3548.23
#2025-09-25|3507.65
#2025-09-26|3500.08
#2025-09-29|3534.36
#2025-09-30|3551.00
#2025-10-01|3605.81
#2025-10-02|3608.93
#2025-10-03|3657.87
#2025-10-06|3647.36
#2025-10-07|3593.80
#2025-10-08|3606.96
#2025-10-09|3627.33
#2025-10-10|3557.45
#2025-10-13|3591.91
#2025-10-14|3551.95
#2025-10-15|3542.05
#2025-10-16|3564.66
#2025-10-17|3501.37
#2025-10-20|3547.54
#2025-10-21|3539.13
#2025-10-22|3543.79
#2025-10-23|3566.30
#2025-10-24|3573.18
#2025-10-27|3579.95
#2025-10-28|3553.73
#2025-10-29|3503.63
#2025-10-30|3534.38
#2025-10-31|3508.65
#2025-11-03|3488.69
#2025-11-04|3427.31
#2025-11-05|3438.78
#2025-11-06|3427.67
#2025-11-07|3427.91
#2025-11-10|3459.91
#2025-11-11|3487.78
#2025-11-12|3558.96
#2025-11-13|3581.72
#2025-11-14|3522.24
#2025-11-17|3495.11
#2025-11-18|3405.35
#2025-11-19|3470.61
#2025-11-20|3467.99
#2025-11-21|3446.59
#2025-11-24|3542.79
#2025-11-25|3634.02
#2025-11-26|3670.51
#2025-11-27|3679.97
#2025-11-28|3703.44
#2025-12-01|3707.49
#2025-12-02|3670.72
#2025-12-03|3670.00
#2025-12-04|3726.42
#2025-12-05|3746.20
#2025-12-08|3730.17
#2025-12-09|3736.82
#2025-12-10|3721.53
#2025-12-11|3813.38
#2025-12-12|3799.76
#2025-12-15|3852.20
#2025-12-16|3881.01
#2025-12-17|3883.94
#2025-12-18|3883.87
#2025-12-19|3875.82
#2025-12-22|3901.94
#2025-12-23|3898.64
#2025-12-24|3899.91
#2025-12-25|3899.91
#2025-12-26|3899.59
#2025-12-29|3904.94
#2025-12-30|3947.82
#2025-12-31|3943.07
#2026-01-01|3943.07
#2026-01-02|3959.49
#2026-01-05|3995.18
#2026-01-06|4008.93
#2026-01-07|4043.30
#2026-01-08|4020.84
#2026-01-09|4033.01
#2026-01-12|4057.60
#2026-01-13|4015.84
#2026-01-14|4048.31
#2026-01-15|4050.75
#2026-01-16|4013.49
#2026-01-19|4013.49
#2026-01-20|3952.47
#2026-01-21|3983.38
#2026-01-22|4097.66
#2026-01-23|4076.83
#2026-01-26|4134.15
#2026-01-27|4178.91
#2026-01-28|4178.13
#2026-01-29|4132.60
#2026-01-30|4131.65
#2026-02-02|4149.99
#2026-02-03|4220.07
#2026-02-04|4270.88
#2026-02-05|4252.93
#2026-02-06|4223.24
#2026-02-09|4317.51
#2026-02-10|4327.74
#2026-02-11|4332.50
#2026-02-12|4319.29
#2026-02-13|4317.24
#2026-02-16|4355.88
#2026-02-17|4327.17
#2026-02-18|4461.29
#2026-02-19|4401.95
#2026-02-20|4444.92
#2026-02-23|4439.63
#2026-02-24|4393.65
#2026-02-25|4422.73
#2026-02-26|4429.21
#2026-02-27|4423.48
#2026-03-02|4231.00
#2026-03-03|3994.52
#2026-03-04|4123.64
#2026-03-05|4008.71
#2026-03-06|3959.19
#2026-03-09|3816.98
#2026-03-10|4016.16
#2026-03-11|3961.70
#2026-03-12|3880.09
#2026-03-13|3756.22
#2026-03-16|3768.15
#2026-03-17|3803.20
#2026-03-18|3811.52
#2026-03-19|3666.37
#2026-03-20|3616.86
#2026-03-23|3660.81
#2026-03-24|3657.30
#2026-03-25|3771.44
#2026-03-26|3676.61
#2026-03-27|3644.54
#2026-03-30|3636.06
#2026-03-31|3665.43
#2026-04-01|3828.38
#2026-04-02|3763.61
#2026-04-03|3763.61
#2026-04-06|3761.33
#2026-04-07|3741.24
#2026-04-08|4022.21
#2026-04-09|4007.49
#2026-04-10|4119.62
#2026-04-13|4069.86
#2026-04-14|4155.32
#2026-04-15|4121.44
#2026-04-16|4120.17
#2026-04-17|4280.10
#2026-04-20|4201.47
#2026-04-21|4158.73
#2026-04-22|4114.44
#2026-04-23|4100.32
#2026-04-24|4031.67
#2026-04-27|4055.20
#2026-04-28|4019.20
#2026-04-29|4009.05
#2026-04-30|4062.66
#2026-05-01|4075.76
#2026-05-04|4016.84
#2026-05-05|4036.53
#2026-05-06|4207.71
#2026-05-07|4315.01
#2026-05-08|4283.60
#2026-05-11|4377.53
#2026-05-12|4251.44
#2026-05-13|4263.82