Table Data - NASDAQ Austria Small Cap Total Return Index
| Title | NASDAQ Austria Small Cap Total Return Index |
|---|---|
| Series ID | NASDAQNQATSCT |
| 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 10:42 PM CDT |
| Notes | For more information about this series, see: NQATSCT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 248.43 |
| 2001-04-02 | 245.00 |
| 2001-04-03 | 243.52 |
| 2001-04-04 | 249.56 |
| 2001-04-05 | 249.53 |
| 2001-04-06 | 247.99 |
| 2001-04-09 | 250.43 |
| 2001-04-10 | 248.56 |
| 2001-04-11 | 245.80 |
| 2001-04-12 | 248.42 |
| 2001-04-13 | . |
| 2001-04-16 | 245.86 |
| 2001-04-17 | 245.79 |
| 2001-04-18 | 245.70 |
| 2001-04-19 | 249.07 |
| 2001-04-20 | 252.66 |
| 2001-04-23 | 252.35 |
| 2001-04-24 | 252.64 |
| 2001-04-25 | 252.03 |
| 2001-04-26 | 254.94 |
| 2001-04-27 | 253.47 |
| 2001-04-30 | 251.98 |
| 2001-05-01 | 253.31 |
| 2001-05-02 | 254.63 |
| 2001-05-03 | 248.86 |
| 2001-05-04 | 246.75 |
| 2001-05-07 | 246.51 |
| 2001-05-08 | 244.79 |
| 2001-05-09 | 243.50 |
| 2001-05-10 | 246.87 |
| 2001-05-11 | 246.53 |
| 2001-05-14 | 243.80 |
| 2001-05-15 | 243.34 |
| 2001-05-16 | 246.24 |
| 2001-05-17 | 251.11 |
| 2001-05-18 | 251.04 |
| 2001-05-21 | 249.32 |
| 2001-05-22 | 247.97 |
| 2001-05-23 | 244.12 |
| 2001-05-24 | 243.00 |
| 2001-05-25 | 242.83 |
| 2001-05-28 | . |
| 2001-05-29 | 241.44 |
| 2001-05-30 | 242.77 |
| 2001-05-31 | 241.46 |
| 2001-06-01 | 244.23 |
| 2001-06-04 | 244.51 |
| 2001-06-05 | 250.78 |
| 2001-06-06 | 250.56 |
| 2001-06-07 | 251.59 |
| 2001-06-08 | 251.64 |
| 2001-06-11 | 246.05 |
| 2001-06-12 | 248.13 |
| 2001-06-13 | 251.62 |
| 2001-06-14 | 253.79 |
| 2001-06-15 | 252.09 |
| 2001-06-18 | 251.73 |
| 2001-06-19 | 249.96 |
| 2001-06-20 | 246.36 |
| 2001-06-21 | 243.90 |
| 2001-06-22 | 245.35 |
| 2001-06-25 | 247.73 |
| 2001-06-26 | 247.42 |
| 2001-06-27 | 244.09 |
| 2001-06-28 | 239.55 |
| 2001-06-29 | 237.82 |
| 2001-07-02 | 237.49 |
| 2001-07-03 | 236.65 |
| 2001-07-04 | . |
| 2001-07-05 | 236.56 |
| 2001-07-06 | 236.54 |
| 2001-07-09 | 240.27 |
| 2001-07-10 | 244.18 |
| 2001-07-11 | 243.86 |
| 2001-07-12 | 242.22 |
| 2001-07-13 | 243.18 |
| 2001-07-16 | 244.31 |
| 2001-07-17 | 240.84 |
| 2001-07-18 | 246.81 |
| 2001-07-19 | 249.58 |
| 2001-07-20 | 252.76 |
| 2001-07-23 | 252.32 |
| 2001-07-24 | 253.44 |
| 2001-07-25 | 252.91 |
| 2001-07-26 | 251.41 |
| 2001-07-27 | 252.32 |
| 2001-07-30 | 252.40 |
| 2001-07-31 | 250.87 |
| 2001-08-01 | 253.93 |
| 2001-08-02 | 253.67 |
| 2001-08-03 | 252.03 |
| 2001-08-06 | 250.62 |
| 2001-08-07 | 249.89 |
| 2001-08-08 | 248.81 |
| 2001-08-09 | 249.34 |
| 2001-08-10 | 253.56 |
| 2001-08-13 | 256.03 |
| 2001-08-14 | 254.00 |
| 2001-08-15 | 257.68 |
| 2001-08-16 | 255.87 |
| 2001-08-17 | 255.48 |
| 2001-08-20 | 251.67 |
| 2001-08-21 | 253.54 |
| 2001-08-22 | 255.94 |
| 2001-08-23 | 254.78 |
| 2001-08-24 | 254.22 |
| 2001-08-27 | 250.69 |
| 2001-08-28 | 251.15 |
| 2001-08-29 | 251.48 |
| 2001-08-30 | 248.94 |
| 2001-08-31 | 248.52 |
| 2001-09-03 | . |
| 2001-09-04 | 243.42 |
| 2001-09-05 | 241.08 |
| 2001-09-06 | 239.35 |
| 2001-09-07 | 240.26 |
| 2001-09-10 | 234.93 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 229.19 |
| 2001-09-18 | 227.63 |
| 2001-09-19 | 230.54 |
| 2001-09-20 | 226.38 |
| 2001-09-21 | 216.50 |
| 2001-09-24 | 217.60 |
| 2001-09-25 | 220.50 |
| 2001-09-26 | 224.24 |
| 2001-09-27 | 227.44 |
| 2001-09-28 | 224.20 |
| 2001-10-01 | 227.33 |
| 2001-10-02 | 228.60 |
| 2001-10-03 | 229.21 |
| 2001-10-04 | 228.14 |
| 2001-10-05 | 224.01 |
| 2001-10-08 | 223.12 |
| 2001-10-09 | 222.17 |
| 2001-10-10 | 218.56 |
| 2001-10-11 | 220.08 |
| 2001-10-12 | 224.55 |
| 2001-10-15 | 222.06 |
| 2001-10-16 | 225.56 |
| 2001-10-17 | 225.43 |
| 2001-10-18 | 225.51 |
| 2001-10-19 | 217.44 |
| 2001-10-22 | 213.45 |
| 2001-10-23 | 214.57 |
| 2001-10-24 | 213.19 |
| 2001-10-25 | 212.05 |
| 2001-10-26 | 211.64 |
| 2001-10-29 | 212.42 |
| 2001-10-30 | 212.25 |
| 2001-10-31 | 214.85 |
| 2001-11-01 | 216.36 |
| 2001-11-02 | 214.03 |
| 2001-11-05 | 211.82 |
| 2001-11-06 | 214.01 |
| 2001-11-07 | 217.07 |
| 2001-11-08 | 216.35 |
| 2001-11-09 | 215.72 |
| 2001-11-12 | 214.54 |
| 2001-11-13 | 211.54 |
| 2001-11-14 | 216.05 |
| 2001-11-15 | 218.38 |
| 2001-11-16 | 221.09 |
| 2001-11-19 | 217.81 |
| 2001-11-20 | 221.33 |
| 2001-11-21 | 220.14 |
| 2001-11-22 | . |
| 2001-11-23 | 220.56 |
| 2001-11-26 | 221.49 |
| 2001-11-27 | 222.57 |
| 2001-11-28 | 223.43 |
| 2001-11-29 | 224.79 |
| 2001-11-30 | 230.33 |
| 2001-12-03 | 225.43 |
| 2001-12-04 | 227.67 |
| 2001-12-05 | 229.97 |
| 2001-12-06 | 231.61 |
| 2001-12-07 | 231.45 |
| 2001-12-10 | 230.40 |
| 2001-12-11 | 229.53 |
| 2001-12-12 | 232.05 |
| 2001-12-13 | 233.40 |
| 2001-12-14 | 232.54 |
| 2001-12-17 | 233.44 |
| 2001-12-18 | 232.11 |
| 2001-12-19 | 229.91 |
| 2001-12-20 | 226.71 |
| 2001-12-21 | 227.42 |
| 2001-12-24 | 225.14 |
| 2001-12-25 | . |
| 2001-12-26 | 225.34 |
| 2001-12-27 | 231.72 |
| 2001-12-28 | 228.86 |
| 2001-12-31 | 231.09 |
| 2002-01-01 | . |
| 2002-01-02 | 233.89 |
| 2002-01-03 | 234.82 |
| 2002-01-04 | 233.03 |
| 2002-01-07 | 230.78 |
| 2002-01-08 | 226.51 |
| 2002-01-09 | 226.15 |
| 2002-01-10 | 226.92 |
| 2002-01-11 | 226.35 |
| 2002-01-14 | 225.77 |
| 2002-01-15 | 227.06 |
| 2002-01-16 | 224.00 |
| 2002-01-17 | 226.19 |
| 2002-01-18 | 226.41 |
| 2002-01-21 | . |
| 2002-01-22 | 229.67 |
| 2002-01-23 | 229.55 |
| 2002-01-24 | 229.89 |
| 2002-01-25 | 226.04 |
| 2002-01-28 | 226.11 |
| 2002-01-29 | 226.32 |
| 2002-01-30 | 225.77 |
| 2002-01-31 | 226.21 |
| 2002-02-01 | 227.40 |
| 2002-02-04 | 229.96 |
| 2002-02-05 | 232.18 |
| 2002-02-06 | 231.78 |
| 2002-02-07 | 234.65 |
| 2002-02-08 | 235.98 |
| 2002-02-11 | 238.79 |
| 2002-02-12 | 238.47 |
| 2002-02-13 | 238.95 |
| 2002-02-14 | 238.63 |
| 2002-02-15 | 237.51 |
| 2002-02-18 | . |
| 2002-02-19 | 240.13 |
| 2002-02-20 | 239.64 |
| 2002-02-21 | 240.83 |
| 2002-02-22 | 242.80 |
| 2002-02-25 | 240.84 |
| 2002-02-26 | 238.18 |
| 2002-02-27 | 237.11 |
| 2002-02-28 | 233.65 |
| 2002-03-01 | 235.12 |
| 2002-03-04 | 241.40 |
| 2002-03-05 | 240.44 |
| 2002-03-06 | 239.82 |
| 2002-03-07 | 239.77 |
| 2002-03-08 | 242.27 |
| 2002-03-11 | 242.28 |
| 2002-03-12 | 240.71 |
| 2002-03-13 | 239.68 |
| 2002-03-14 | 240.46 |
| 2002-03-15 | 241.10 |
| 2002-03-18 | 242.00 |
| 2002-03-19 | 242.77 |
| 2002-03-20 | 243.58 |
| 2002-03-21 | 242.72 |
| 2002-03-22 | 246.40 |
| 2002-03-25 | 248.06 |
| 2002-03-26 | 247.55 |
| 2002-03-27 | 249.28 |
| 2002-03-28 | 251.07 |
| 2002-03-29 | . |
| 2002-04-01 | 253.14 |
| 2002-04-02 | 255.75 |
| 2002-04-03 | 254.61 |
| 2002-04-04 | 252.08 |
| 2002-04-05 | 254.49 |
| 2002-04-08 | 251.95 |
| 2002-04-09 | 252.65 |
| 2002-04-10 | 253.34 |
| 2002-04-11 | 255.92 |
| 2002-04-12 | 256.01 |
| 2002-04-15 | 256.33 |
| 2002-04-16 | 256.58 |
| 2002-04-17 | 257.50 |
| 2002-04-18 | 258.05 |
| 2002-04-19 | 257.44 |
| 2002-04-22 | 257.32 |
| 2002-04-23 | 257.14 |
| 2002-04-24 | 256.62 |
| 2002-04-25 | 258.14 |
| 2002-04-26 | 256.61 |
| 2002-04-29 | 258.75 |
| 2002-04-30 | 260.39 |
| 2002-05-01 | 261.87 |
| 2002-05-02 | 260.58 |
| 2002-05-03 | 263.33 |
| 2002-05-06 | 265.34 |
| 2002-05-07 | 263.25 |
| 2002-05-08 | 262.48 |
| 2002-05-09 | 262.20 |
| 2002-05-10 | 264.61 |
| 2002-05-13 | 265.65 |
| 2002-05-14 | 262.76 |
| 2002-05-15 | 263.13 |
| 2002-05-16 | 261.28 |
| 2002-05-17 | 266.28 |
| 2002-05-20 | 266.20 |
| 2002-05-21 | 266.42 |
| 2002-05-22 | 266.90 |
| 2002-05-23 | 264.54 |
| 2002-05-24 | 264.84 |
| 2002-05-27 | . |
| 2002-05-28 | 269.21 |
| 2002-05-29 | 269.26 |
| 2002-05-30 | 270.96 |
| 2002-05-31 | 267.67 |
| 2002-06-03 | 269.25 |
| 2002-06-04 | 268.76 |
| 2002-06-05 | 267.10 |
| 2002-06-06 | 271.01 |
| 2002-06-07 | 269.33 |
| 2002-06-10 | 269.47 |
| 2002-06-11 | 267.04 |
| 2002-06-12 | 267.17 |
| 2002-06-13 | 266.30 |
| 2002-06-14 | 264.93 |
| 2002-06-17 | 262.64 |
| 2002-06-18 | 263.70 |
| 2002-06-19 | 268.25 |
| 2002-06-20 | 269.02 |
| 2002-06-21 | 270.73 |
| 2002-06-24 | 269.52 |
| 2002-06-25 | 268.71 |
| 2002-06-26 | 270.46 |
| 2002-06-27 | 272.56 |
| 2002-06-28 | 273.01 |
| 2002-07-01 | 277.06 |
| 2002-07-02 | 268.93 |
| 2002-07-03 | 268.10 |
| 2002-07-04 | . |
| 2002-07-05 | 268.56 |
| 2002-07-08 | 272.85 |
| 2002-07-09 | 274.58 |
| 2002-07-10 | 270.85 |
| 2002-07-11 | 270.24 |
| 2002-07-12 | 271.28 |
| 2002-07-15 | 272.96 |
| 2002-07-16 | 268.18 |
| 2002-07-17 | 271.39 |
| 2002-07-18 | 271.49 |
| 2002-07-19 | 266.93 |
| 2002-07-22 | 263.84 |
| 2002-07-23 | 258.84 |
| 2002-07-24 | 252.32 |
| 2002-07-25 | 258.11 |
| 2002-07-26 | 253.81 |
| 2002-07-29 | 251.83 |
| 2002-07-30 | 255.96 |
| 2002-07-31 | 249.32 |
| 2002-08-01 | 249.99 |
| 2002-08-02 | 250.72 |
| 2002-08-05 | 250.48 |
| 2002-08-06 | 244.96 |
| 2002-08-07 | 245.47 |
| 2002-08-08 | 245.79 |
| 2002-08-09 | 248.58 |
| 2002-08-12 | 248.72 |
| 2002-08-13 | 249.18 |
| 2002-08-14 | 251.33 |
| 2002-08-15 | 249.72 |
| 2002-08-16 | 255.33 |
| 2002-08-19 | 252.18 |
| 2002-08-20 | 250.74 |
| 2002-08-21 | 253.15 |
| 2002-08-22 | 251.44 |
| 2002-08-23 | 251.96 |
| 2002-08-26 | 252.33 |
| 2002-08-27 | 253.89 |
| 2002-08-28 | 250.02 |
| 2002-08-29 | 248.96 |
| 2002-08-30 | 251.63 |
| 2002-09-02 | . |
| 2002-09-03 | 252.99 |
| 2002-09-04 | 253.31 |
| 2002-09-05 | 251.23 |
| 2002-09-06 | 246.91 |
| 2002-09-09 | 248.53 |
| 2002-09-10 | 244.93 |
| 2002-09-11 | 242.84 |
| 2002-09-12 | 242.35 |
| 2002-09-13 | 241.86 |
| 2002-09-16 | 239.25 |
| 2002-09-17 | 239.39 |
| 2002-09-18 | 238.87 |
| 2002-09-19 | 239.42 |
| 2002-09-20 | 236.84 |
| 2002-09-23 | 238.09 |
| 2002-09-24 | 232.48 |
| 2002-09-25 | 234.92 |
| 2002-09-26 | 235.31 |
| 2002-09-27 | 234.47 |
| 2002-09-30 | 239.52 |
| 2002-10-01 | 234.53 |
| 2002-10-02 | 237.26 |
| 2002-10-03 | 236.02 |
| 2002-10-04 | 231.37 |
| 2002-10-07 | 227.64 |
| 2002-10-08 | 222.14 |
| 2002-10-09 | 223.97 |
| 2002-10-10 | 225.94 |
| 2002-10-11 | 227.92 |
| 2002-10-14 | 228.50 |
| 2002-10-15 | 231.87 |
| 2002-10-16 | 232.65 |
| 2002-10-17 | 231.26 |
| 2002-10-18 | 232.62 |
| 2002-10-21 | 233.42 |
| 2002-10-22 | 234.89 |
| 2002-10-23 | 233.53 |
| 2002-10-24 | 234.19 |
| 2002-10-25 | 234.47 |
| 2002-10-28 | 240.77 |
| 2002-10-29 | 240.92 |
| 2002-10-30 | 242.60 |
| 2002-10-31 | 249.15 |
| 2002-11-01 | 250.67 |
| 2002-11-04 | 249.75 |
| 2002-11-05 | 249.90 |
| 2002-11-06 | 249.36 |
| 2002-11-07 | 254.42 |
| 2002-11-08 | 253.63 |
| 2002-11-11 | 250.50 |
| 2002-11-12 | 252.39 |
| 2002-11-13 | 252.43 |
| 2002-11-14 | 251.50 |
| 2002-11-15 | 251.07 |
| 2002-11-18 | 251.68 |
| 2002-11-19 | 253.76 |
| 2002-11-20 | 251.73 |
| 2002-11-21 | 251.69 |
| 2002-11-22 | 252.10 |
| 2002-11-25 | 252.86 |
| 2002-11-26 | 253.02 |
| 2002-11-27 | 251.41 |
| 2002-11-28 | . |
| 2002-11-29 | 249.50 |
| 2002-12-02 | 251.78 |
| 2002-12-03 | 250.12 |
| 2002-12-04 | 254.64 |
| 2002-12-05 | 254.35 |
| 2002-12-06 | 257.24 |
| 2002-12-09 | 254.06 |
| 2002-12-10 | 255.30 |
| 2002-12-11 | 255.96 |
| 2002-12-12 | 258.06 |
| 2002-12-13 | 259.49 |
| 2002-12-16 | 259.56 |
| 2002-12-17 | 260.34 |
| 2002-12-18 | 260.19 |
| 2002-12-19 | 258.45 |
| 2002-12-20 | 260.94 |
| 2002-12-23 | 264.05 |
| 2002-12-24 | 265.15 |
| 2002-12-25 | . |
| 2002-12-26 | 265.82 |
| 2002-12-27 | 263.50 |
| 2002-12-30 | 265.22 |
| 2002-12-31 | 266.26 |
| 2003-01-01 | . |
| 2003-01-02 | 263.63 |
| 2003-01-03 | 264.30 |
| 2003-01-06 | 265.68 |
| 2003-01-07 | 263.48 |
| 2003-01-08 | 262.98 |
| 2003-01-09 | 265.53 |
| 2003-01-10 | 263.04 |
| 2003-01-13 | 265.89 |
| 2003-01-14 | 267.67 |
| 2003-01-15 | 269.33 |
| 2003-01-16 | 271.04 |
| 2003-01-17 | 270.77 |
| 2003-01-20 | . |
| 2003-01-21 | 268.75 |
| 2003-01-22 | 269.74 |
| 2003-01-23 | 274.12 |
| 2003-01-24 | 278.89 |
| 2003-01-27 | 275.76 |
| 2003-01-28 | 276.14 |
| 2003-01-29 | 275.13 |
| 2003-01-30 | 268.83 |
| 2003-01-31 | 270.23 |
| 2003-02-03 | 273.50 |
| 2003-02-04 | 275.31 |
| 2003-02-05 | 272.65 |
| 2003-02-06 | 272.56 |
| 2003-02-07 | 272.00 |
| 2003-02-10 | 270.29 |
| 2003-02-11 | 267.89 |
| 2003-02-12 | 267.00 |
| 2003-02-13 | 272.04 |
| 2003-02-14 | 271.15 |
| 2003-02-17 | . |
| 2003-02-18 | 268.67 |
| 2003-02-19 | 272.77 |
| 2003-02-20 | 272.65 |
| 2003-02-21 | 273.16 |
| 2003-02-24 | 270.97 |
| 2003-02-25 | 269.60 |
| 2003-02-26 | 271.54 |
| 2003-02-27 | 270.84 |
| 2003-02-28 | 273.00 |
| 2003-03-03 | 275.93 |
| 2003-03-04 | 276.74 |
| 2003-03-05 | 278.93 |
| 2003-03-06 | 280.32 |
| 2003-03-07 | 282.42 |
| 2003-03-10 | 278.57 |
| 2003-03-11 | 276.54 |
| 2003-03-12 | 272.28 |
| 2003-03-13 | 268.89 |
| 2003-03-14 | 268.05 |
| 2003-03-17 | 266.96 |
| 2003-03-18 | 266.06 |
| 2003-03-19 | 265.13 |
| 2003-03-20 | 267.15 |
| 2003-03-21 | 267.11 |
| 2003-03-24 | 268.76 |
| 2003-03-25 | 269.32 |
| 2003-03-26 | 270.44 |
| 2003-03-27 | 271.04 |
| 2003-03-28 | 270.50 |
| 2003-03-31 | 276.56 |
| 2003-04-01 | 276.60 |
| 2003-04-02 | 276.74 |
| 2003-04-03 | 274.48 |
| 2003-04-04 | 274.58 |
| 2003-04-07 | 273.85 |
| 2003-04-08 | 274.49 |
| 2003-04-09 | 274.77 |
| 2003-04-10 | 279.53 |
| 2003-04-11 | 277.40 |
| 2003-04-14 | 279.16 |
| 2003-04-15 | 278.64 |
| 2003-04-16 | 277.08 |
| 2003-04-17 | 277.96 |
| 2003-04-18 | . |
| 2003-04-21 | 276.76 |
| 2003-04-22 | 280.46 |
| 2003-04-23 | 284.05 |
| 2003-04-24 | 289.27 |
| 2003-04-25 | 287.87 |
| 2003-04-28 | 291.11 |
| 2003-04-29 | 292.58 |
| 2003-04-30 | 300.66 |
| 2003-05-01 | 303.42 |
| 2003-05-02 | 304.42 |
| 2003-05-05 | 311.75 |
| 2003-05-06 | 317.50 |
| 2003-05-07 | 322.85 |
| 2003-05-08 | 321.92 |
| 2003-05-09 | 323.01 |
| 2003-05-12 | 326.68 |
| 2003-05-13 | 324.58 |
| 2003-05-14 | 324.99 |
| 2003-05-15 | 323.44 |
| 2003-05-16 | 324.03 |
| 2003-05-19 | 325.35 |
| 2003-05-20 | 327.48 |
| 2003-05-21 | 325.48 |
| 2003-05-22 | 323.36 |
| 2003-05-23 | 323.56 |
| 2003-05-26 | . |
| 2003-05-27 | 323.98 |
| 2003-05-28 | 317.78 |
| 2003-05-29 | 320.16 |
| 2003-05-30 | 311.68 |
| 2003-06-02 | 320.14 |
| 2003-06-03 | 322.96 |
| 2003-06-04 | 322.01 |
| 2003-06-05 | 327.73 |
| 2003-06-06 | 326.29 |
| 2003-06-09 | 328.11 |
| 2003-06-10 | 323.73 |
| 2003-06-11 | 325.99 |
| 2003-06-12 | 323.35 |
| 2003-06-13 | 325.35 |
| 2003-06-16 | 327.79 |
| 2003-06-17 | 326.06 |
| 2003-06-18 | 327.09 |
| 2003-06-19 | 326.98 |
| 2003-06-20 | 325.76 |
| 2003-06-23 | 323.63 |
| 2003-06-24 | 320.82 |
| 2003-06-25 | 322.20 |
| 2003-06-26 | 317.24 |
| 2003-06-27 | 319.43 |
| 2003-06-30 | 320.48 |
| 2003-07-01 | 322.77 |
| 2003-07-02 | 323.71 |
| 2003-07-03 | 323.03 |
| 2003-07-04 | . |
| 2003-07-07 | 318.52 |
| 2003-07-08 | 316.18 |
| 2003-07-09 | 317.38 |
| 2003-07-10 | 318.30 |
| 2003-07-11 | 317.67 |
| 2003-07-14 | 322.22 |
| 2003-07-15 | 321.83 |
| 2003-07-16 | 322.37 |
| 2003-07-17 | 320.91 |
| 2003-07-18 | 323.55 |
| 2003-07-21 | 323.96 |
| 2003-07-22 | 322.04 |
| 2003-07-23 | 329.42 |
| 2003-07-24 | 332.05 |
| 2003-07-25 | 334.57 |
| 2003-07-28 | 331.14 |
| 2003-07-29 | 331.46 |
| 2003-07-30 | 326.84 |
| 2003-07-31 | 320.98 |
| 2003-08-01 | 322.17 |
| 2003-08-04 | 324.66 |
| 2003-08-05 | 324.45 |
| 2003-08-06 | 324.19 |
| 2003-08-07 | 325.65 |
| 2003-08-08 | 323.11 |
| 2003-08-11 | 324.43 |
| 2003-08-12 | 324.14 |
| 2003-08-13 | 325.51 |
| 2003-08-14 | 324.70 |
| 2003-08-15 | 324.55 |
| 2003-08-18 | 322.14 |
| 2003-08-19 | 322.72 |
| 2003-08-20 | 324.16 |
| 2003-08-21 | 320.60 |
| 2003-08-22 | 317.69 |
| 2003-08-25 | 318.77 |
| 2003-08-26 | 320.95 |
| 2003-08-27 | 321.78 |
| 2003-08-28 | 323.16 |
| 2003-08-29 | 323.42 |
| 2003-09-01 | . |
| 2003-09-02 | 322.93 |
| 2003-09-03 | 322.52 |
| 2003-09-04 | 322.73 |
| 2003-09-05 | 326.27 |
| 2003-09-08 | 329.59 |
| 2003-09-09 | 331.59 |
| 2003-09-10 | 329.82 |
| 2003-09-11 | 329.94 |
| 2003-09-12 | 332.20 |
| 2003-09-15 | 330.36 |
| 2003-09-16 | 326.90 |
| 2003-09-17 | 327.04 |
| 2003-09-18 | 327.78 |
| 2003-09-19 | 331.76 |
| 2003-09-22 | 335.49 |
| 2003-09-23 | 335.73 |
| 2003-09-24 | 334.75 |
| 2003-09-25 | 332.09 |
| 2003-09-26 | 330.97 |
| 2003-09-29 | 334.03 |
| 2003-09-30 | 336.70 |
| 2003-10-01 | 337.89 |
| 2003-10-02 | 339.60 |
| 2003-10-03 | 338.61 |
| 2003-10-06 | 339.72 |
| 2003-10-07 | 342.73 |
| 2003-10-08 | 344.88 |
| 2003-10-09 | 343.14 |
| 2003-10-10 | 345.91 |
| 2003-10-13 | 341.99 |
| 2003-10-14 | 341.92 |
| 2003-10-15 | 339.73 |
| 2003-10-16 | 341.18 |
| 2003-10-17 | 339.60 |
| 2003-10-20 | 341.34 |
| 2003-10-21 | 343.00 |
| 2003-10-22 | 345.54 |
| 2003-10-23 | 344.19 |
| 2003-10-24 | 345.81 |
| 2003-10-27 | 344.68 |
| 2003-10-28 | 342.71 |
| 2003-10-29 | 344.71 |
| 2003-10-30 | 344.65 |
| 2003-10-31 | 342.88 |
| 2003-11-03 | 342.68 |
| 2003-11-04 | 346.66 |
| 2003-11-05 | 343.49 |
| 2003-11-06 | 341.98 |
| 2003-11-07 | 346.86 |
| 2003-11-10 | 347.90 |
| 2003-11-11 | 347.30 |
| 2003-11-12 | 353.47 |
| 2003-11-13 | 358.93 |
| 2003-11-14 | 362.96 |
| 2003-11-17 | 359.15 |
| 2003-11-18 | 364.11 |
| 2003-11-19 | 370.51 |
| 2003-11-20 | 368.76 |
| 2003-11-21 | 369.35 |
| 2003-11-24 | 371.32 |
| 2003-11-25 | 372.93 |
| 2003-11-26 | 376.50 |
| 2003-11-27 | . |
| 2003-11-28 | 379.80 |
| 2003-12-01 | 382.07 |
| 2003-12-02 | 387.11 |
| 2003-12-03 | 390.29 |
| 2003-12-04 | 388.76 |
| 2003-12-05 | 391.42 |
| 2003-12-08 | 393.78 |
| 2003-12-09 | 396.37 |
| 2003-12-10 | 395.62 |
| 2003-12-11 | 391.09 |
| 2003-12-12 | 394.24 |
| 2003-12-15 | 397.91 |
| 2003-12-16 | 397.19 |
| 2003-12-17 | 397.47 |
| 2003-12-18 | 396.83 |
| 2003-12-19 | 396.35 |
| 2003-12-22 | 399.10 |
| 2003-12-23 | 400.32 |
| 2003-12-24 | 401.44 |
| 2003-12-25 | . |
| 2003-12-26 | 401.28 |
| 2003-12-29 | 405.67 |
| 2003-12-30 | 408.51 |
| 2003-12-31 | 411.22 |
| 2004-01-01 | . |
| 2004-01-02 | 414.23 |
| 2004-01-05 | 420.12 |
| 2004-01-06 | 422.53 |
| 2004-01-07 | 426.55 |
| 2004-01-08 | 432.02 |
| 2004-01-09 | 437.40 |
| 2004-01-12 | 435.77 |
| 2004-01-13 | 438.94 |
| 2004-01-14 | 440.33 |
| 2004-01-15 | 438.06 |
| 2004-01-16 | 436.77 |
| 2004-01-19 | . |
| 2004-01-20 | 443.89 |
| 2004-01-21 | 446.93 |
| 2004-01-22 | 453.30 |
| 2004-01-23 | 454.06 |
| 2004-01-26 | 448.29 |
| 2004-01-27 | 454.44 |
| 2004-01-28 | 454.20 |
| 2004-01-29 | 439.84 |
| 2004-01-30 | 438.19 |
| 2004-02-02 | 442.36 |
| 2004-02-03 | 452.34 |
| 2004-02-04 | 455.18 |
| 2004-02-05 | 456.86 |
| 2004-02-06 | 459.45 |
| 2004-02-09 | 461.37 |
| 2004-02-10 | 463.90 |
| 2004-02-11 | 464.85 |
| 2004-02-12 | 471.93 |
| 2004-02-13 | 472.37 |
| 2004-02-16 | . |
| 2004-02-17 | 467.09 |
| 2004-02-18 | 468.54 |
| 2004-02-19 | 466.33 |
| 2004-02-20 | 461.99 |
| 2004-02-23 | 461.85 |
| 2004-02-24 | 459.63 |
| 2004-02-25 | 455.99 |
| 2004-02-26 | 454.08 |
| 2004-02-27 | 456.87 |
| 2004-03-01 | 459.59 |
| 2004-03-02 | 454.63 |
| 2004-03-03 | 448.06 |
| 2004-03-04 | 452.89 |
| 2004-03-05 | 465.42 |
| 2004-03-08 | 463.84 |
| 2004-03-09 | 461.48 |
| 2004-03-10 | 452.63 |
| 2004-03-11 | 448.56 |
| 2004-03-12 | 443.49 |
| 2004-03-15 | 440.70 |
| 2004-03-16 | 446.78 |
| 2004-03-17 | 444.01 |
| 2004-03-18 | 450.90 |
| 2004-03-19 | 452.86 |
| 2004-03-22 | 443.80 |
| 2004-03-23 | 441.54 |
| 2004-03-24 | 443.89 |
| 2004-03-25 | 446.35 |
| 2004-03-26 | 448.68 |
| 2004-03-29 | 455.57 |
| 2004-03-30 | 460.90 |
| 2004-03-31 | 466.06 |
| 2004-04-01 | 474.17 |
| 2004-04-02 | 467.49 |
| 2004-04-05 | 462.66 |
| 2004-04-06 | 464.84 |
| 2004-04-07 | 471.52 |
| 2004-04-08 | 471.65 |
| 2004-04-09 | . |
| 2004-04-12 | 470.33 |
| 2004-04-13 | 464.98 |
| 2004-04-14 | 463.42 |
| 2004-04-15 | 464.82 |
| 2004-04-16 | 469.09 |
| 2004-04-19 | 471.17 |
| 2004-04-20 | 468.81 |
| 2004-04-21 | 468.79 |
| 2004-04-22 | 467.11 |
| 2004-04-23 | 465.49 |
| 2004-04-26 | 467.71 |
| 2004-04-27 | 467.97 |
| 2004-04-28 | 465.19 |
| 2004-04-29 | 464.26 |
| 2004-04-30 | 465.31 |
| 2004-05-03 | 465.77 |
| 2004-05-04 | 470.82 |
| 2004-05-05 | 474.01 |
| 2004-05-06 | 468.74 |
| 2004-05-07 | 459.85 |
| 2004-05-10 | 450.18 |
| 2004-05-11 | 449.48 |
| 2004-05-12 | 456.49 |
| 2004-05-13 | 454.11 |
| 2004-05-14 | 451.65 |
| 2004-05-17 | 450.49 |
| 2004-05-18 | 450.76 |
| 2004-05-19 | 460.00 |
| 2004-05-20 | 455.75 |
| 2004-05-21 | 459.78 |
| 2004-05-24 | 459.03 |
| 2004-05-25 | 464.71 |
| 2004-05-26 | 464.69 |
| 2004-05-27 | 470.34 |
| 2004-05-28 | 471.55 |
| 2004-05-31 | . |
| 2004-06-01 | 471.92 |
| 2004-06-02 | 474.22 |
| 2004-06-03 | 474.90 |
| 2004-06-04 | 476.03 |
| 2004-06-07 | 481.21 |
| 2004-06-08 | 479.80 |
| 2004-06-09 | 472.36 |
| 2004-06-10 | 472.23 |
| 2004-06-11 | . |
| 2004-06-14 | 473.78 |
| 2004-06-15 | 473.81 |
| 2004-06-16 | 476.03 |
| 2004-06-17 | 477.68 |
| 2004-06-18 | 483.13 |
| 2004-06-21 | 484.89 |
| 2004-06-22 | 485.22 |
| 2004-06-23 | 485.79 |
| 2004-06-24 | 490.73 |
| 2004-06-25 | 490.09 |
| 2004-06-28 | 495.64 |
| 2004-06-29 | 495.52 |
| 2004-06-30 | 495.60 |
| 2004-07-01 | 491.95 |
| 2004-07-02 | 499.09 |
| 2004-07-05 | . |
| 2004-07-06 | 497.43 |
| 2004-07-07 | 504.02 |
| 2004-07-08 | 509.65 |
| 2004-07-09 | 510.21 |
| 2004-07-12 | 509.51 |
| 2004-07-13 | 508.19 |
| 2004-07-14 | 510.12 |
| 2004-07-15 | 508.03 |
| 2004-07-16 | 511.54 |
| 2004-07-19 | 509.33 |
| 2004-07-20 | 510.51 |
| 2004-07-21 | 505.31 |
| 2004-07-22 | 505.60 |
| 2004-07-23 | 498.49 |
| 2004-07-26 | 499.23 |
| 2004-07-27 | 496.72 |
| 2004-07-28 | 496.07 |
| 2004-07-29 | 498.14 |
| 2004-07-30 | 496.38 |
| 2004-08-02 | 496.20 |
| 2004-08-03 | 498.97 |
| 2004-08-04 | 496.78 |
| 2004-08-05 | 494.91 |
| 2004-08-06 | 501.82 |
| 2004-08-09 | 497.24 |
| 2004-08-10 | 499.22 |
| 2004-08-11 | 493.94 |
| 2004-08-12 | 497.09 |
| 2004-08-13 | 502.51 |
| 2004-08-16 | 502.68 |
| 2004-08-17 | 503.05 |
| 2004-08-18 | 502.94 |
| 2004-08-19 | 507.84 |
| 2004-08-20 | 504.07 |
| 2004-08-23 | 501.57 |
| 2004-08-24 | 499.45 |
| 2004-08-25 | 497.87 |
| 2004-08-26 | 497.93 |
| 2004-08-27 | 497.83 |
| 2004-08-30 | 497.37 |
| 2004-08-31 | 501.29 |
| 2004-09-01 | 502.82 |
| 2004-09-02 | 502.62 |
| 2004-09-03 | 500.92 |
| 2004-09-06 | . |
| 2004-09-07 | 504.14 |
| 2004-09-08 | 506.44 |
| 2004-09-09 | 507.65 |
| 2004-09-10 | 514.74 |
| 2004-09-13 | 511.00 |
| 2004-09-14 | 517.16 |
| 2004-09-15 | 506.18 |
| 2004-09-16 | 505.45 |
| 2004-09-17 | 507.51 |
| 2004-09-20 | 508.08 |
| 2004-09-21 | 515.27 |
| 2004-09-22 | 514.36 |
| 2004-09-23 | 516.73 |
| 2004-09-24 | 517.17 |
| 2004-09-27 | 520.22 |
| 2004-09-28 | 518.79 |
| 2004-09-29 | 523.93 |
| 2004-09-30 | 525.95 |
| 2004-10-01 | 527.28 |
| 2004-10-04 | 525.49 |
| 2004-10-05 | 527.28 |
| 2004-10-06 | 529.54 |
| 2004-10-07 | 533.03 |
| 2004-10-08 | 537.27 |
| 2004-10-11 | 533.45 |
| 2004-10-12 | 529.64 |
| 2004-10-13 | 528.07 |
| 2004-10-14 | 535.14 |
| 2004-10-15 | 540.85 |
| 2004-10-18 | 544.59 |
| 2004-10-19 | 545.82 |
| 2004-10-20 | 546.60 |
| 2004-10-21 | 547.23 |
| 2004-10-22 | 549.26 |
| 2004-10-25 | 551.43 |
| 2004-10-26 | 551.53 |
| 2004-10-27 | 552.77 |
| 2004-10-28 | 553.39 |
| 2004-10-29 | 552.64 |
| 2004-11-01 | 553.31 |
| 2004-11-02 | 556.20 |
| 2004-11-03 | 560.40 |
| 2004-11-04 | 568.86 |
| 2004-11-05 | 574.07 |
| 2004-11-08 | 573.75 |
| 2004-11-09 | 575.20 |
| 2004-11-10 | 579.06 |
| 2004-11-11 | 581.60 |
| 2004-11-12 | 582.84 |
| 2004-11-15 | 584.44 |
| 2004-11-16 | 582.36 |
| 2004-11-17 | 588.83 |
| 2004-11-18 | 587.16 |
| 2004-11-19 | 591.65 |
| 2004-11-22 | 590.73 |
| 2004-11-23 | 593.92 |
| 2004-11-24 | 603.25 |
| 2004-11-25 | . |
| 2004-11-26 | 612.41 |
| 2004-11-29 | 614.15 |
| 2004-11-30 | 619.86 |
| 2004-12-01 | 621.81 |
| 2004-12-02 | 622.30 |
| 2004-12-03 | 629.79 |
| 2004-12-06 | 631.17 |
| 2004-12-07 | 630.32 |
| 2004-12-08 | 622.92 |
| 2004-12-09 | 624.23 |
| 2004-12-10 | 620.20 |
| 2004-12-13 | 628.30 |
| 2004-12-14 | 633.52 |
| 2004-12-15 | 643.00 |
| 2004-12-16 | 638.11 |
| 2004-12-17 | 635.25 |
| 2004-12-20 | 646.26 |
| 2004-12-21 | 648.26 |
| 2004-12-22 | 650.92 |
| 2004-12-23 | 658.77 |
| 2004-12-24 | . |
| 2004-12-27 | 665.32 |
| 2004-12-28 | 666.44 |
| 2004-12-29 | 666.93 |
| 2004-12-30 | 669.55 |
| 2004-12-31 | 667.70 |
| 2005-01-03 | 665.92 |
| 2005-01-04 | 659.86 |
| 2005-01-05 | 655.21 |
| 2005-01-06 | 649.84 |
| 2005-01-07 | 653.14 |
| 2005-01-10 | 653.08 |
| 2005-01-11 | 653.98 |
| 2005-01-12 | 657.54 |
| 2005-01-13 | 648.99 |
| 2005-01-14 | 641.84 |
| 2005-01-17 | . |
| 2005-01-18 | 640.93 |
| 2005-01-19 | 645.61 |
| 2005-01-20 | 638.01 |
| 2005-01-21 | 639.71 |
| 2005-01-24 | 645.31 |
| 2005-01-25 | 645.52 |
| 2005-01-26 | 650.75 |
| 2005-01-27 | 649.84 |
#2005-01-28| 647.71
#2005-01-31| 650.33
#2005-02-01| 654.77
#2005-02-02| 663.03
#2005-02-03| 660.78
#2005-02-04| 664.07
#2005-02-07| 661.36
#2005-02-08| 656.12
#2005-02-09| 660.47
#2005-02-10| 670.96
#2005-02-11| 677.09
#2005-02-14| 682.25
#2005-02-15| 687.72
#2005-02-16| 693.95
#2005-02-17| 702.13
#2005-02-18| 701.42
#2005-02-21| .
#2005-02-22| 702.80
#2005-02-23| 688.82
#2005-02-24| 694.00
#2005-02-25| 697.28
#2005-02-28| 701.39
#2005-03-01| 697.70
#2005-03-02| 695.66
#2005-03-03| 696.52
#2005-03-04| 705.22
#2005-03-07| 710.20
#2005-03-08| 718.06
#2005-03-09| 718.72
#2005-03-10| 718.72
#2005-03-11| 724.82
#2005-03-14| 724.64
#2005-03-15| 721.84
#2005-03-16| 723.29
#2005-03-17| 714.31
#2005-03-18| 708.57
#2005-03-21| 693.55
#2005-03-22| 688.83
#2005-03-23| 667.40
#2005-03-24| 664.97
#2005-03-25| .
#2005-03-28| 660.32
#2005-03-29| 667.74
#2005-03-30| 671.83
#2005-03-31| 667.41
#2005-04-01| 670.21
#2005-04-04| 666.01
#2005-04-05| 669.46
#2005-04-06| 675.25
#2005-04-07| 675.26
#2005-04-08| 679.14
#2005-04-11| 686.73
#2005-04-12| 686.86
#2005-04-13| 694.73
#2005-04-14| 690.01
#2005-04-15| 694.05
#2005-04-18| 680.11
#2005-04-19| 680.46
#2005-04-20| 680.14
#2005-04-21| 680.52
#2005-04-22| 682.63
#2005-04-25| 675.66
#2005-04-26| 677.41
#2005-04-27| 670.67
#2005-04-28| 669.27
#2005-04-29| 669.71
#2005-05-02| 668.65
#2005-05-03| 668.36
#2005-05-04| 672.64
#2005-05-05| 671.94
#2005-05-06| 666.79
#2005-05-09| 667.94
#2005-05-10| 669.77
#2005-05-11| 667.23
#2005-05-12| 665.63
#2005-05-13| 659.62
#2005-05-16| 658.44
#2005-05-17| 659.33
#2005-05-18| 662.66
#2005-05-19| 662.09
#2005-05-20| 663.18
#2005-05-23| 668.02
#2005-05-24| 669.93
#2005-05-25| 670.30
#2005-05-26| 666.57
#2005-05-27| 670.00
#2005-05-30| .
#2005-05-31| 665.22
#2005-06-01| 662.95
#2005-06-02| 664.37
#2005-06-03| 663.05
#2005-06-06| 666.33
#2005-06-07| 665.23
#2005-06-08| 670.51
#2005-06-09| 666.31
#2005-06-10| 667.00
#2005-06-13| 668.56
#2005-06-14| 669.79
#2005-06-15| 677.42
#2005-06-16| 675.07
#2005-06-17| 685.46
#2005-06-20| 677.18
#2005-06-21| 677.99
#2005-06-22| 676.66
#2005-06-23| 671.59
#2005-06-24| 671.81
#2005-06-27| 678.41
#2005-06-28| 677.06
#2005-06-29| 679.46
#2005-06-30| 687.08
#2005-07-01| 688.65
#2005-07-04| .
#2005-07-05| 686.56
#2005-07-06| 687.03
#2005-07-07| 685.62
#2005-07-08| 690.33
#2005-07-11| 702.01
#2005-07-12| 711.42
#2005-07-13| 704.62
#2005-07-14| 703.55
#2005-07-15| 698.41
#2005-07-18| 702.19
#2005-07-19| 697.41
#2005-07-20| 696.96
#2005-07-21| 703.57
#2005-07-22| 707.88
#2005-07-25| 704.69
#2005-07-26| 704.36
#2005-07-27| 714.48
#2005-07-28| 716.10
#2005-07-29| 723.34
#2005-08-01| 730.98
#2005-08-02| 732.02
#2005-08-03| 737.82
#2005-08-04| 742.58
#2005-08-05| 737.85
#2005-08-08| 737.07
#2005-08-09| 736.61
#2005-08-10| 741.30
#2005-08-11| 745.24
#2005-08-12| 746.27
#2005-08-15| 742.28
#2005-08-16| 745.98
#2005-08-17| 741.82
#2005-08-18| 730.05
#2005-08-19| 731.43
#2005-08-22| 739.55
#2005-08-23| 741.12
#2005-08-24| 739.94
#2005-08-25| 741.84
#2005-08-26| 743.82
#2005-08-29| 741.53
#2005-08-30| 740.34
#2005-08-31| 751.75
#2005-09-01| 763.14
#2005-09-02| 771.54
#2005-09-05| .
#2005-09-06| 766.47
#2005-09-07| 767.84
#2005-09-08| 771.12
#2005-09-09| 771.30
#2005-09-12| 765.69
#2005-09-13| 763.78
#2005-09-14| 763.58
#2005-09-15| 758.23
#2005-09-16| 757.71
#2005-09-19| 758.12
#2005-09-20| 761.56
#2005-09-21| 763.57
#2005-09-22| 758.87
#2005-09-23| 751.04
#2005-09-26| 749.59
#2005-09-27| 750.74
#2005-09-28| 757.99
#2005-09-29| 758.71
#2005-09-30| 769.35
#2005-10-03| 754.99
#2005-10-04| 755.12
#2005-10-05| 752.90
#2005-10-06| 757.91
#2005-10-07| 756.59
#2005-10-10| 756.12
#2005-10-11| 751.81
#2005-10-12| 749.82
#2005-10-13| 732.62
#2005-10-14| 736.31
#2005-10-17| 734.14
#2005-10-18| 724.89
#2005-10-19| 715.27
#2005-10-20| 713.18
#2005-10-21| 711.62
#2005-10-24| 715.47
#2005-10-25| 727.70
#2005-10-26| 727.45
#2005-10-27| 730.33
#2005-10-28| 729.36
#2005-10-31| 729.50
#2005-11-01| 730.50
#2005-11-02| 731.28
#2005-11-03| 725.65
#2005-11-04| 716.04
#2005-11-07| 716.20
#2005-11-08| 716.15
#2005-11-09| 712.80
#2005-11-10| 717.19
#2005-11-11| 718.26
#2005-11-14| 721.00
#2005-11-15| 719.47
#2005-11-16| 714.60
#2005-11-17| 723.60
#2005-11-18| 722.95
#2005-11-21| 725.20
#2005-11-22| 724.81
#2005-11-23| 728.96
#2005-11-24| .
#2005-11-25| 730.20
#2005-11-28| 732.58
#2005-11-29| 728.86
#2005-11-30| 728.04
#2005-12-01| 737.31
#2005-12-02| 745.10
#2005-12-05| 745.56
#2005-12-06| 743.48
#2005-12-07| 745.74
#2005-12-08| 753.35
#2005-12-09| 750.03
#2005-12-12| 760.82
#2005-12-13| 760.34
#2005-12-14| 761.77
#2005-12-15| 753.85
#2005-12-16| 762.49
#2005-12-19| 759.06
#2005-12-20| 756.59
#2005-12-21| 752.99
#2005-12-22| 756.36
#2005-12-23| 764.71
#2005-12-26| .
#2005-12-27| 764.44
#2005-12-28| 768.15
#2005-12-29| 764.00
#2005-12-30| 762.91
#2006-01-02| .
#2006-01-03| 778.82
#2006-01-04| 793.22
#2006-01-05| 793.79
#2006-01-06| 799.19
#2006-01-09| 795.66
#2006-01-10| 793.42
#2006-01-11| 797.15
#2006-01-12| 792.92
#2006-01-13| 794.80
#2006-01-16| .
#2006-01-17| 793.85
#2006-01-18| 785.62
#2006-01-19| 795.01
#2006-01-20| 797.19
#2006-01-23| 805.24
#2006-01-24| 812.53
#2006-01-25| 813.61
#2006-01-26| 810.96
#2006-01-27| 807.81
#2006-01-30| 809.26
#2006-01-31| 809.04
#2006-02-01| 816.28
#2006-02-02| 818.33
#2006-02-03| 815.25
#2006-02-06| 819.07
#2006-02-07| 809.92
#2006-02-08| 809.60
#2006-02-09| 814.50
#2006-02-10| 811.74
#2006-02-13| 807.53
#2006-02-14| 808.03
#2006-02-15| 810.93
#2006-02-16| 815.83
#2006-02-17| 827.70
#2006-02-20| .
#2006-02-21| 829.19
#2006-02-22| 826.19
#2006-02-23| 829.41
#2006-02-24| 826.53
#2006-02-27| 829.67
#2006-02-28| 824.54
#2006-03-01| 831.03
#2006-03-02| 830.49
#2006-03-03| 832.51
#2006-03-06| 833.90
#2006-03-07| 817.83
#2006-03-08| 808.68
#2006-03-09| 809.12
#2006-03-10| 806.23
#2006-03-13| 819.61
#2006-03-14| 824.80
#2006-03-15| 834.21
#2006-03-16| 847.57
#2006-03-17| 847.69
#2006-03-20| 851.38
#2006-03-21| 846.08
#2006-03-22| 850.67
#2006-03-23| 842.34
#2006-03-24| 845.38
#2006-03-27| 851.44
#2006-03-28| 854.32
#2006-03-29| 847.64
#2006-03-30| 859.53
#2006-03-31| 861.62
#2006-04-03| 862.35
#2006-04-04| 874.44
#2006-04-05| 879.28
#2006-04-06| 884.11
#2006-04-07| 877.89
#2006-04-10| 879.79
#2006-04-11| 878.54
#2006-04-12| 874.33
#2006-04-13| 875.68
#2006-04-14| .
#2006-04-17| 889.68
#2006-04-18| 893.88
#2006-04-19| 907.35
#2006-04-20| 907.60
#2006-04-21| 915.34
#2006-04-24| 923.81
#2006-04-25| 930.38
#2006-04-26| 937.08
#2006-04-27| 939.19
#2006-04-28| 948.88
#2006-05-01| 950.72
#2006-05-02| 955.89
#2006-05-03| 961.34
#2006-05-04| 968.85
#2006-05-05| 983.30
#2006-05-08| 986.82
#2006-05-09| 981.36
#2006-05-10| 979.91
#2006-05-11| 982.46
#2006-05-12| 977.91
#2006-05-15| 956.26
#2006-05-16| 945.81
#2006-05-17| 932.42
#2006-05-18| 917.98
#2006-05-19| 920.23
#2006-05-22| 881.65
#2006-05-23| 893.91
#2006-05-24| 887.64
#2006-05-25| 888.76
#2006-05-26| 905.66
#2006-05-29| .
#2006-05-30| 910.61
#2006-05-31| 903.72
#2006-06-01| 912.45
#2006-06-02| 931.90
#2006-06-05| 932.58
#2006-06-06| 902.49
#2006-06-07| 898.77
#2006-06-08| 866.59
#2006-06-09| 871.64
#2006-06-12| 860.40
#2006-06-13| 830.15
#2006-06-14| 838.93
#2006-06-15| 841.99
#2006-06-16| 859.44
#2006-06-19| 857.17
#2006-06-20| 866.13
#2006-06-21| 876.16
#2006-06-22| 878.19
#2006-06-23| 883.84
#2006-06-26| 883.37
#2006-06-27| 886.76
#2006-06-28| 875.35
#2006-06-29| 880.80
#2006-06-30| 911.15
#2006-07-03| 921.11
#2006-07-04| .
#2006-07-05| 906.45
#2006-07-06| 914.15
#2006-07-07| 916.97
#2006-07-10| 916.56
#2006-07-11| 914.72
#2006-07-12| 908.63
#2006-07-13| 899.70
#2006-07-14| 888.84
#2006-07-17| 868.54
#2006-07-18| 863.72
#2006-07-19| 878.40
#2006-07-20| 890.12
#2006-07-21| 890.82
#2006-07-24| 891.29
#2006-07-25| 898.18
#2006-07-26| 900.94
#2006-07-27| 920.13
#2006-07-28| 926.12
#2006-07-31| 928.34
#2006-08-01| 922.99
#2006-08-02| 931.12
#2006-08-03| 927.77
#2006-08-04| 932.62
#2006-08-07| 928.93
#2006-08-08| 928.20
#2006-08-09| 930.52
#2006-08-10| 919.20
#2006-08-11| 917.83
#2006-08-14| 915.37
#2006-08-15| 919.85
#2006-08-16| 927.09
#2006-08-17| 932.81
#2006-08-18| 930.29
#2006-08-21| 938.12
#2006-08-22| 932.77
#2006-08-23| 934.07
#2006-08-24| 936.16
#2006-08-25| 931.44
#2006-08-28| 936.40
#2006-08-29| 933.54
#2006-08-30| 941.58
#2006-08-31| 940.96
#2006-09-01| 943.63
#2006-09-04| .
#2006-09-05| 946.42
#2006-09-06| 944.60
#2006-09-07| 934.25
#2006-09-08| 931.72
#2006-09-11| 933.09
#2006-09-12| 934.10
#2006-09-13| 934.67
#2006-09-14| 941.51
#2006-09-15| 937.48
#2006-09-18| 944.00
#2006-09-19| 948.68
#2006-09-20| 949.26
#2006-09-21| 947.16
#2006-09-22| 951.51
#2006-09-25| 945.13
#2006-09-26| 940.97
#2006-09-27| 950.10
#2006-09-28| 954.56
#2006-09-29| 954.21
#2006-10-02| 949.00
#2006-10-03| 949.58
#2006-10-04| 946.39
#2006-10-05| 953.98
#2006-10-06| 947.98
#2006-10-09| 951.15
#2006-10-10| 951.66
#2006-10-11| 954.59
#2006-10-12| 956.65
#2006-10-13| 961.33
#2006-10-16| 972.60
#2006-10-17| 967.68
#2006-10-18| 974.88
#2006-10-19| 986.57
#2006-10-20| 993.22
#2006-10-23| 996.15
#2006-10-24|1003.12
#2006-10-25|1009.65
#2006-10-26|1018.65
#2006-10-27|1024.61
#2006-10-30|1021.12
#2006-10-31|1029.53
#2006-11-01|1030.76
#2006-11-02|1034.36
#2006-11-03|1029.57
#2006-11-06|1038.99
#2006-11-07|1045.64
#2006-11-08|1046.57
#2006-11-09|1056.03
#2006-11-10|1054.77
#2006-11-13|1046.73
#2006-11-14|1047.56
#2006-11-15|1047.42
#2006-11-16|1051.93
#2006-11-17|1052.49
#2006-11-20|1049.65
#2006-11-21|1053.96
#2006-11-22|1066.44
#2006-11-23| .
#2006-11-24|1078.02
#2006-11-27|1069.85
#2006-11-28|1060.31
#2006-11-29|1076.57
#2006-11-30|1085.56
#2006-12-01|1095.56
#2006-12-04|1100.83
#2006-12-05|1104.56
#2006-12-06|1117.52
#2006-12-07|1118.79
#2006-12-08|1120.63
#2006-12-11|1119.77
#2006-12-12|1119.42
#2006-12-13|1121.26
#2006-12-14|1123.68
#2006-12-15|1126.42
#2006-12-18|1126.42
#2006-12-19|1131.16
#2006-12-20|1134.70
#2006-12-21|1135.52
#2006-12-22|1134.82
#2006-12-25| .
#2006-12-26|1133.06
#2006-12-27|1138.40
#2006-12-28|1144.86
#2006-12-29|1148.26
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1158.75
#2007-01-04|1142.30
#2007-01-05|1130.11
#2007-01-08|1128.36
#2007-01-09|1131.26
#2007-01-10|1114.62
#2007-01-11|1117.99
#2007-01-12|1126.56
#2007-01-15| .
#2007-01-16|1137.79
#2007-01-17|1139.23
#2007-01-18|1139.78
#2007-01-19|1151.47
#2007-01-22|1156.85
#2007-01-23|1161.08
#2007-01-24|1162.53
#2007-01-25|1165.73
#2007-01-26|1151.86
#2007-01-29|1157.39
#2007-01-30|1163.53
#2007-01-31|1173.80
#2007-02-01|1179.06
#2007-02-02|1178.19
#2007-02-05|1182.77
#2007-02-06|1183.58
#2007-02-07|1191.10
#2007-02-08|1189.71
#2007-02-09|1192.80
#2007-02-12|1186.18
#2007-02-13|1187.93
#2007-02-14|1201.27
#2007-02-15|1201.81
#2007-02-16|1199.76
#2007-02-19| .
#2007-02-20|1221.62
#2007-02-21|1213.97
#2007-02-22|1226.10
#2007-02-23|1233.59
#2007-02-26|1233.65
#2007-02-27|1196.25
#2007-02-28|1174.12
#2007-03-01|1167.65
#2007-03-02|1179.28
#2007-03-05|1153.81
#2007-03-06|1175.74
#2007-03-07|1188.96
#2007-03-08|1211.92
#2007-03-09|1212.14
#2007-03-12|1223.54
#2007-03-13|1215.50
#2007-03-14|1193.26
#2007-03-15|1209.76
#2007-03-16|1227.00
#2007-03-19|1257.27
#2007-03-20|1257.39
#2007-03-21|1256.02
#2007-03-22|1263.76
#2007-03-23|1261.31
#2007-03-26|1270.50
#2007-03-27|1264.05
#2007-03-28|1260.08
#2007-03-29|1268.08
#2007-03-30|1270.80
#2007-04-02|1288.03
#2007-04-03|1291.80
#2007-04-04|1304.89
#2007-04-05|1319.25
#2007-04-06| .
#2007-04-09|1312.18
#2007-04-10|1329.57
#2007-04-11|1333.64
#2007-04-12|1325.67
#2007-04-13|1335.16
#2007-04-16|1342.82
#2007-04-17|1343.51
#2007-04-18|1342.07
#2007-04-19|1341.63
#2007-04-20|1349.14
#2007-04-23|1346.23
#2007-04-24|1346.03
#2007-04-25|1364.13
#2007-04-26|1368.11
#2007-04-27|1374.84
#2007-04-30|1373.13
#2007-05-01|1367.86
#2007-05-02|1351.73
#2007-05-03|1339.59
#2007-05-04|1349.33
#2007-05-07|1354.24
#2007-05-08|1338.62
#2007-05-09|1340.92
#2007-05-10|1337.98
#2007-05-11|1327.71
#2007-05-14|1326.88
#2007-05-15|1337.77
#2007-05-16|1332.36
#2007-05-17|1324.74
#2007-05-18|1335.34
#2007-05-21|1336.77
#2007-05-22|1342.47
#2007-05-23|1359.62
#2007-05-24|1351.91
#2007-05-25|1359.45
#2007-05-28| .
#2007-05-29|1361.85
#2007-05-30|1354.21
#2007-05-31|1369.95
#2007-06-01|1372.59
#2007-06-04|1376.72
#2007-06-05|1369.00
#2007-06-06|1343.93
#2007-06-07|1337.19
#2007-06-08|1315.51
#2007-06-11|1326.13
#2007-06-12|1326.21
#2007-06-13|1318.25
#2007-06-14|1331.71
#2007-06-15|1353.45
#2007-06-18|1355.97
#2007-06-19|1353.98
#2007-06-20|1352.66
#2007-06-21|1324.34
#2007-06-22|1331.39
#2007-06-25|1328.34
#2007-06-26|1329.13
#2007-06-27|1331.31
#2007-06-28|1344.47
#2007-06-29|1358.28
#2007-07-02|1403.57
#2007-07-03|1409.41
#2007-07-04| .
#2007-07-05|1407.77
#2007-07-06|1411.82
#2007-07-09|1424.24
#2007-07-10|1423.12
#2007-07-11|1423.96
#2007-07-12|1432.01
#2007-07-13|1438.23
#2007-07-16|1435.48
#2007-07-17|1420.19
#2007-07-18|1411.52
#2007-07-19|1434.77
#2007-07-20|1429.90
#2007-07-23|1432.01
#2007-07-24|1411.41
#2007-07-25|1387.89
#2007-07-26|1351.37
#2007-07-27|1321.56
#2007-07-30|1305.29
#2007-07-31|1343.22
#2007-08-01|1329.71
#2007-08-02|1337.85
#2007-08-03|1333.06
#2007-08-06|1312.47
#2007-08-07|1313.30
#2007-08-08|1331.94
#2007-08-09|1301.60
#2007-08-10|1266.99
#2007-08-13|1273.01
#2007-08-14|1267.03
#2007-08-15|1254.84
#2007-08-16|1193.73
#2007-08-17|1185.09
#2007-08-20|1203.27
#2007-08-21|1197.26
#2007-08-22|1236.35
#2007-08-23|1247.11
#2007-08-24|1257.46
#2007-08-27|1268.97
#2007-08-28|1250.82
#2007-08-29|1257.13
#2007-08-30|1264.15
#2007-08-31|1286.29
#2007-09-03| .
#2007-09-04|1307.58
#2007-09-05|1297.70
#2007-09-06|1297.91
#2007-09-07|1276.68
#2007-09-10|1265.38
#2007-09-11|1275.97
#2007-09-12|1277.51
#2007-09-13|1284.70
#2007-09-14|1271.81
#2007-09-17|1251.12
#2007-09-18|1265.80
#2007-09-19|1301.79
#2007-09-20|1304.61
#2007-09-21|1314.08
#2007-09-24|1314.71
#2007-09-25|1306.63
#2007-09-26|1304.82
#2007-09-27|1302.30
#2007-09-28|1298.90
#2007-10-01|1315.14
#2007-10-02|1313.42
#2007-10-03|1309.91
#2007-10-04|1325.38
#2007-10-05|1347.94
#2007-10-08|1342.38
#2007-10-09|1349.07
#2007-10-10|1359.70
#2007-10-11|1367.55
#2007-10-12|1358.13
#2007-10-15|1368.93
#2007-10-16|1350.56
#2007-10-17|1369.66
#2007-10-18|1379.10
#2007-10-19|1373.47
#2007-10-22|1334.96
#2007-10-23|1356.21
#2007-10-24|1351.30
#2007-10-25|1365.37
#2007-10-26|1373.01
#2007-10-29|1392.53
#2007-10-30|1380.01
#2007-10-31|1399.05
#2007-11-01|1395.44
#2007-11-02|1375.87
#2007-11-05|1360.27
#2007-11-06|1364.37
#2007-11-07|1333.91
#2007-11-08|1308.88
#2007-11-09|1303.01
#2007-11-12|1290.88
#2007-11-13|1281.30
#2007-11-14|1277.93
#2007-11-15|1252.91
#2007-11-16|1254.06
#2007-11-19|1207.00
#2007-11-20|1217.40
#2007-11-21|1175.07
#2007-11-22| .
#2007-11-23|1196.33
#2007-11-26|1208.42
#2007-11-27|1207.14
#2007-11-28|1235.85
#2007-11-29|1250.76
#2007-11-30|1261.35
#2007-12-03|1250.00
#2007-12-04|1237.86
#2007-12-05|1244.22
#2007-12-06|1243.33
#2007-12-07|1265.22
#2007-12-10|1274.84
#2007-12-11|1268.37
#2007-12-12|1254.11
#2007-12-13|1212.89
#2007-12-14|1203.06
#2007-12-17|1162.29
#2007-12-18|1174.66
#2007-12-19|1164.79
#2007-12-20|1159.73
#2007-12-21|1177.19
#2007-12-24|1179.72
#2007-12-25| .
#2007-12-26|1187.82
#2007-12-27|1213.04
#2007-12-28|1227.45
#2007-12-31|1220.52
#2008-01-01| .
#2008-01-02|1226.69
#2008-01-03|1219.43
#2008-01-04|1214.63
#2008-01-07|1186.06
#2008-01-08|1198.15
#2008-01-09|1171.92
#2008-01-10|1153.85
#2008-01-11|1131.84
#2008-01-14|1132.58
#2008-01-15|1096.52
#2008-01-16|1064.64
#2008-01-17|1060.21
#2008-01-18|1051.23
#2008-01-21| .
#2008-01-22|1007.93
#2008-01-23| 983.86
#2008-01-24|1030.33
#2008-01-25|1041.64
#2008-01-28|1036.11
#2008-01-29|1069.41
#2008-01-30|1082.81
#2008-01-31|1101.49
#2008-02-01|1134.93
#2008-02-04|1148.00
#2008-02-05|1100.26
#2008-02-06|1103.54
#2008-02-07|1079.15
#2008-02-08|1079.71
#2008-02-11|1062.74
#2008-02-12|1104.80
#2008-02-13|1102.77
#2008-02-14|1109.89
#2008-02-15|1106.03
#2008-02-18| .
#2008-02-19|1126.81
#2008-02-20|1118.72
#2008-02-21|1134.32
#2008-02-22|1133.83
#2008-02-25|1143.71
#2008-02-26|1161.46
#2008-02-27|1174.78
#2008-02-28|1172.09
#2008-02-29|1162.84
#2008-03-03|1149.26
#2008-03-04|1132.58
#2008-03-05|1163.29
#2008-03-06|1168.48
#2008-03-07|1145.49
#2008-03-10|1135.02
#2008-03-11|1139.14
#2008-03-12|1152.48
#2008-03-13|1142.83
#2008-03-14|1144.11
#2008-03-17|1117.83
#2008-03-18|1142.94
#2008-03-19|1121.14
#2008-03-20|1082.23
#2008-03-21| .
#2008-03-24|1080.48
#2008-03-25|1128.17
#2008-03-26|1137.88
#2008-03-27|1157.07
#2008-03-28|1158.06
#2008-03-31|1167.12
#2008-04-01|1162.36
#2008-04-02|1170.89
#2008-04-03|1166.00
#2008-04-04|1177.80
#2008-04-07|1181.35
#2008-04-08|1176.68
#2008-04-09|1178.76
#2008-04-10|1173.79
#2008-04-11|1174.39
#2008-04-14|1169.33
#2008-04-15|1182.33
#2008-04-16|1209.60
#2008-04-17|1204.22
#2008-04-18|1211.08
#2008-04-21|1228.91
#2008-04-22|1222.44
#2008-04-23|1217.11
#2008-04-24|1201.21
#2008-04-25|1203.90
#2008-04-28|1218.57
#2008-04-29|1216.54
#2008-04-30|1221.69
#2008-05-01|1212.43
#2008-05-02|1222.53
#2008-05-05|1237.15
#2008-05-06|1238.13
#2008-05-07|1238.35
#2008-05-08|1233.42
#2008-05-09|1227.58
#2008-05-12|1233.15
#2008-05-13|1248.31
#2008-05-14|1245.48
#2008-05-15|1260.69
#2008-05-16|1286.18
#2008-05-19|1298.59
#2008-05-20|1288.60
#2008-05-21|1290.83
#2008-05-22|1286.48
#2008-05-23|1293.73
#2008-05-26| .
#2008-05-27|1277.77
#2008-05-28|1273.81
#2008-05-29|1269.70
#2008-05-30|1271.90
#2008-06-02|1271.72
#2008-06-03|1270.46
#2008-06-04|1256.68
#2008-06-05|1268.44
#2008-06-06|1279.34
#2008-06-09|1256.40
#2008-06-10|1219.32
#2008-06-11|1210.01
#2008-06-12|1201.73
#2008-06-13|1208.48
#2008-06-16|1234.14
#2008-06-17|1247.91
#2008-06-18|1220.24
#2008-06-19|1202.62
#2008-06-20|1200.08
#2008-06-23|1186.72
#2008-06-24|1174.11
#2008-06-25|1182.59
#2008-06-26|1175.08
#2008-06-27|1169.91
#2008-06-30|1177.28
#2008-07-01|1154.69
#2008-07-02|1148.44
#2008-07-03|1127.66
#2008-07-04| .
#2008-07-07|1119.43
#2008-07-08|1098.66
#2008-07-09|1110.81
#2008-07-10|1097.37
#2008-07-11|1081.02
#2008-07-14|1064.37
#2008-07-15|1023.18
#2008-07-16| 992.78
#2008-07-17|1030.35
#2008-07-18|1036.49
#2008-07-21|1063.47
#2008-07-22|1061.27
#2008-07-23|1076.17
#2008-07-24|1064.39
#2008-07-25|1060.94
#2008-07-28|1057.73
#2008-07-29|1047.72
#2008-07-30|1062.41
#2008-07-31|1069.02
#2008-08-01|1051.85
#2008-08-04|1052.89
#2008-08-05|1049.80
#2008-08-06|1052.32
#2008-08-07|1057.94
#2008-08-08|1032.78
#2008-08-11|1038.02
#2008-08-12|1027.67
#2008-08-13|1020.80
#2008-08-14|1018.87
#2008-08-15|1004.94
#2008-08-18|1002.75
#2008-08-19| 979.66
#2008-08-20| 978.18
#2008-08-21| 984.35
#2008-08-22| 979.25
#2008-08-25| 977.03
#2008-08-26| 975.33
#2008-08-27| 977.70
#2008-08-28| 977.44
#2008-08-29| 993.58
#2008-09-01| .
#2008-09-02| 988.77
#2008-09-03| 980.73
#2008-09-04| 962.71
#2008-09-05| 937.09
#2008-09-08| 942.20
#2008-09-09| 939.17
#2008-09-10| 923.54
#2008-09-11| 905.62
#2008-09-12| 930.24
#2008-09-15| 911.82
#2008-09-16| 888.77
#2008-09-17| 871.16
#2008-09-18| 845.03
#2008-09-19| 893.49
#2008-09-22| 906.25
#2008-09-23| 879.04
#2008-09-24| 883.01
#2008-09-25| 889.76
#2008-09-26| 870.98
#2008-09-29| 802.43
#2008-09-30| 772.62
#2008-10-01| 771.05
#2008-10-02| 742.89
#2008-10-03| 760.87
#2008-10-06| 687.91
#2008-10-07| 645.01
#2008-10-08| 574.88
#2008-10-09| 586.64
#2008-10-10| 541.56
#2008-10-13| 619.08
#2008-10-14| 675.64
#2008-10-15| 629.37
#2008-10-16| 589.40
#2008-10-17| 583.11
#2008-10-20| 588.51
#2008-10-21| 587.40
#2008-10-22| 555.86
#2008-10-23| 543.36
#2008-10-24| 506.48
#2008-10-27| 468.17
#2008-10-28| 461.84
#2008-10-29| 476.70
#2008-10-30| 495.43
#2008-10-31| 504.21
#2008-11-03| 529.52
#2008-11-04| 566.77
#2008-11-05| 567.66
#2008-11-06| 530.02
#2008-11-07| 534.65
#2008-11-10| 523.14
#2008-11-11| 491.34
#2008-11-12| 470.52
#2008-11-13| 463.86
#2008-11-14| 466.01
#2008-11-17| 460.50
#2008-11-18| 445.46
#2008-11-19| 433.53
#2008-11-20| 408.41
#2008-11-21| 412.61
#2008-11-24| 439.29
#2008-11-25| 420.43
#2008-11-26| 429.41
#2008-11-27| .
#2008-11-28| 432.94
#2008-12-01| 424.93
#2008-12-02| 435.15
#2008-12-03| 433.63
#2008-12-04| 439.70
#2008-12-05| 431.32
#2008-12-08| 439.80
#2008-12-09| 445.52
#2008-12-10| 452.84
#2008-12-11| 451.42
#2008-12-12| 461.09
#2008-12-15| 480.71
#2008-12-16| 497.03
#2008-12-17| 514.18
#2008-12-18| 503.41
#2008-12-19| 451.00
#2008-12-22| 456.42
#2008-12-23| 452.52
#2008-12-24| 454.00
#2008-12-25| .
#2008-12-26| 456.19
#2008-12-29| 464.53
#2008-12-30| 476.36
#2008-12-31| 468.18
#2009-01-01| .
#2009-01-02| 491.32
#2009-01-05| 489.89
#2009-01-06| 481.15
#2009-01-07| 504.00
#2009-01-08| 507.58
#2009-01-09| 505.36
#2009-01-12| 491.92
#2009-01-13| 483.08
#2009-01-14| 467.28
#2009-01-15| 461.35
#2009-01-16| 473.71
#2009-01-19| .
#2009-01-20| 455.62
#2009-01-21| 450.70
#2009-01-22| 457.52
#2009-01-23| 450.55
#2009-01-26| 469.36
#2009-01-27| 471.36
#2009-01-28| 481.74
#2009-01-29| 477.13
#2009-01-30| 474.27
#2009-02-02| 462.53
#2009-02-03| 474.99
#2009-02-04| 479.57
#2009-02-05| 472.83
#2009-02-06| 481.15
#2009-02-09| 489.00
#2009-02-10| 485.69
#2009-02-11| 477.48
#2009-02-12| 463.76
#2009-02-13| 474.10
#2009-02-16| .
#2009-02-17| 425.56
#2009-02-18| 423.15
#2009-02-19| 435.95
#2009-02-20| 431.71
#2009-02-23| 427.14
#2009-02-24| 415.88
#2009-02-25| 421.88
#2009-02-26| 431.31
#2009-02-27| 427.18
#2009-03-02| 407.12
#2009-03-03| 402.45
#2009-03-04| 405.65
#2009-03-05| 396.66
#2009-03-06| 385.42
#2009-03-09| 377.70
#2009-03-10| 393.04
#2009-03-11| 396.24
#2009-03-12| 402.44
#2009-03-13| 414.24
#2009-03-16| 421.75
#2009-03-17| 417.43
#2009-03-18| 414.58
#2009-03-19| 438.86
#2009-03-20| 436.59
#2009-03-23| 450.78
#2009-03-24| 448.21
#2009-03-25| 453.85
#2009-03-26| 459.24
#2009-03-27| 453.49
#2009-03-30| 445.80
#2009-03-31| 468.57
#2009-04-01| 478.21
#2009-04-02| 499.81
#2009-04-03| 509.18
#2009-04-06| 503.25
#2009-04-07| 488.70
#2009-04-08| 488.11
#2009-04-09| 502.30
#2009-04-10| .
#2009-04-13| 506.56
#2009-04-14| 528.12
#2009-04-15| 521.14
#2009-04-16| 528.78
#2009-04-17| 544.44
#2009-04-20| 522.50
#2009-04-21| 519.27
#2009-04-22| 526.15
#2009-04-23| 526.07
#2009-04-24| 543.61
#2009-04-27| 540.83
#2009-04-28| 532.09
#2009-04-29| 550.21
#2009-04-30| 562.34
#2009-05-01| 562.42
#2009-05-04| 589.79
#2009-05-05| 590.61
#2009-05-06| 592.41
#2009-05-07| 606.87
#2009-05-08| 617.78
#2009-05-11| 613.64
#2009-05-12| 609.46
#2009-05-13| 581.45
#2009-05-14| 575.13
#2009-05-15| 595.93
#2009-05-18| 603.55
#2009-05-19| 621.37
#2009-05-20| 632.02
#2009-05-21| 631.38
#2009-05-22| 624.28
#2009-05-25| .
#2009-05-26| 627.15
#2009-05-27| 623.40
#2009-05-28| 617.73
#2009-05-29| 645.64
#2009-06-01| 645.76
#2009-06-02| 668.03
#2009-06-03| 657.41
#2009-06-04| 659.26
#2009-06-05| 647.22
#2009-06-08| 630.48
#2009-06-09| 644.66
#2009-06-10| 657.40
#2009-06-11| 660.45
#2009-06-12| 658.96
#2009-06-15| 642.41
#2009-06-16| 638.74
#2009-06-17| 628.35
#2009-06-18| 621.28
#2009-06-19| 618.51
#2009-06-22| 597.81
#2009-06-23| 600.44
#2009-06-24| 619.91
#2009-06-25| 618.33
#2009-06-26| 632.17
#2009-06-29| 643.00
#2009-06-30| 638.38
#2009-07-01| 657.78
#2009-07-02| 642.58
#2009-07-03| .
#2009-07-06| 622.33
#2009-07-07| 628.35
#2009-07-08| 618.88
#2009-07-09| 622.47
#2009-07-10| 615.41
#2009-07-13| 623.85
#2009-07-14| 635.53
#2009-07-15| 655.27
#2009-07-16| 662.48
#2009-07-17| 656.63
#2009-07-20| 671.12
#2009-07-21| 674.75
#2009-07-22| 672.29
#2009-07-23| 681.76
#2009-07-24| 681.88
#2009-07-27| 694.91
#2009-07-28| 684.72
#2009-07-29| 688.30
#2009-07-30| 692.55
#2009-07-31| 697.12
#2009-08-03| 723.04
#2009-08-04| 725.00
#2009-08-05| 742.17
#2009-08-06| 744.44
#2009-08-07| 742.80
#2009-08-10| 754.29
#2009-08-11| 743.36
#2009-08-12| 752.34
#2009-08-13| 778.25
#2009-08-14| 773.40
#2009-08-17| 747.19
#2009-08-18| 764.16
#2009-08-19| 759.92
#2009-08-20| 771.09
#2009-08-21| 798.40
#2009-08-24| 828.20
#2009-08-25| 835.89
#2009-08-26| 830.88
#2009-08-27| 826.76
#2009-08-28| 847.72
#2009-08-31| 828.86
#2009-09-01| 813.90
#2009-09-02| 792.40
#2009-09-03| 803.28
#2009-09-04| 808.38
#2009-09-07| .
#2009-09-08| 845.86
#2009-09-09| 859.64
#2009-09-10| 861.96
#2009-09-11| 877.92
#2009-09-14| 882.72
#2009-09-15| 887.93
#2009-09-16| 908.57
#2009-09-17| 916.83
#2009-09-18| 913.73
#2009-09-21| 899.40
#2009-09-22| 923.79
#2009-09-23| 919.18
#2009-09-24| 913.91
#2009-09-25| 912.20
#2009-09-28| 910.74
#2009-09-29| 914.11
#2009-09-30| 924.44
#2009-10-01| 912.99
#2009-10-02| 894.31
#2009-10-05| 904.66
#2009-10-06| 936.88
#2009-10-07| 945.45
#2009-10-08| 965.05
#2009-10-09| 969.26
#2009-10-12| 978.09
#2009-10-13| 974.66
#2009-10-14| 997.84
#2009-10-15|1008.41
#2009-10-16|1002.16
#2009-10-19|1014.01
#2009-10-20| 996.00
#2009-10-21| 992.17
#2009-10-22| 967.78
#2009-10-23| 976.17
#2009-10-26| 971.17
#2009-10-27| 924.10
#2009-10-28| 867.71
#2009-10-29| 910.23
#2009-10-30| 886.64
#2009-11-02| 890.80
#2009-11-03| 862.02
#2009-11-04| 890.64
#2009-11-05| 902.17
#2009-11-06| 905.81
#2009-11-09| 925.53
#2009-11-10| 919.17
#2009-11-11| 910.82
#2009-11-12| 916.52
#2009-11-13| 920.00
#2009-11-16| 937.32
#2009-11-17| 925.24
#2009-11-18| 931.36
#2009-11-19| 909.49
#2009-11-20| 901.53
#2009-11-23| 919.47
#2009-11-24| 915.00
#2009-11-25| 926.90
#2009-11-26| .
#2009-11-27| 904.51
#2009-11-30| 897.21
#2009-12-01| 921.37
#2009-12-02| 925.92
#2009-12-03| 922.68
#2009-12-04| 914.86
#2009-12-07| 907.43
#2009-12-08| 901.01
#2009-12-09| 892.09
#2009-12-10| 889.39
#2009-12-11| 887.06
#2009-12-14| 893.44
#2009-12-15| 885.85
#2009-12-16| 882.12
#2009-12-17| 867.28
#2009-12-18| 860.98
#2009-12-21| 862.66
#2009-12-22| 852.84
#2009-12-23| 859.50
#2009-12-24| 860.97
#2009-12-25| .
#2009-12-28| 868.25
#2009-12-29| 874.69
#2009-12-30| 873.17
#2009-12-31| 876.18
#2010-01-01| .
#2010-01-04| 904.34
#2010-01-05| 915.28
#2010-01-06| 913.76
#2010-01-07| 913.28
#2010-01-08| 918.84
#2010-01-11| 934.90
#2010-01-12| 931.50
#2010-01-13| 928.66
#2010-01-14| 930.10
#2010-01-15| 926.00
#2010-01-18| .
#2010-01-19| 920.51
#2010-01-20| 893.34
#2010-01-21| 877.21
#2010-01-22| 876.16
#2010-01-25| 877.67
#2010-01-26| 874.88
#2010-01-27| 870.01
#2010-01-28| 864.09
#2010-01-29| 861.15
#2010-02-01| 863.60
#2010-02-02| 879.81
#2010-02-03| 877.11
#2010-02-04| 854.10
#2010-02-05| 833.11
#2010-02-08| 826.50
#2010-02-09| 827.76
#2010-02-10| 834.89
#2010-02-11| 835.18
#2010-02-12| 833.71
#2010-02-15| .
#2010-02-16| 844.30
#2010-02-17| 852.62
#2010-02-18| 850.89
#2010-02-19| 843.66
#2010-02-22| 852.35
#2010-02-23| 845.57
#2010-02-24| 848.53
#2010-02-25| 834.91
#2010-02-26| 848.37
#2010-03-01| 842.60
#2010-03-02| 851.39
#2010-03-03| 863.09
#2010-03-04| 852.86
#2010-03-05| 863.49
#2010-03-08| 867.66
#2010-03-09| 863.08
#2010-03-10| 870.36
#2010-03-11| 873.24
#2010-03-12| 883.49
#2010-03-15| 880.01
#2010-03-16| 891.32
#2010-03-17| 900.20
#2010-03-18| 893.65
#2010-03-19| 883.08
#2010-03-22| 886.79
#2010-03-23| 894.45
#2010-03-24| 886.13
#2010-03-25| 895.65
#2010-03-26| 897.82
#2010-03-29| 913.14
#2010-03-30| 907.81
#2010-03-31| 915.82
#2010-04-01| 919.81
#2010-04-02| .
#2010-04-05| 917.49
#2010-04-06| 919.65
#2010-04-07| 921.01
#2010-04-08| 928.11
#2010-04-09| 945.55
#2010-04-12| 958.25
#2010-04-13| 954.90
#2010-04-14| 963.14
#2010-04-15| 970.12
#2010-04-16| 955.59
#2010-04-19| 942.56
#2010-04-20| 964.62
#2010-04-21| 961.67
#2010-04-22| 945.99
#2010-04-23| 965.77
#2010-04-26| 965.75
#2010-04-27| 948.31
#2010-04-28| 915.40
#2010-04-29| 925.90
#2010-04-30| 933.71
#2010-05-03| 930.17
#2010-05-04| 890.90
#2010-05-05| 855.39
#2010-05-06| 834.83
#2010-05-07| 792.23
#2010-05-10| 866.79
#2010-05-11| 841.42
#2010-05-12| 855.85
#2010-05-13| 848.01
#2010-05-14| 824.98
#2010-05-17| 813.96
#2010-05-18| 820.96
#2010-05-19| 803.42
#2010-05-20| 783.73
#2010-05-21| 792.06
#2010-05-24| 781.36
#2010-05-25| 742.10
#2010-05-26| 755.27
#2010-05-27| 787.97
#2010-05-28| 796.64
#2010-05-31| .
#2010-06-01| 793.62
#2010-06-02| 785.25
#2010-06-03| 785.97
#2010-06-04| 754.59
#2010-06-07| 741.31
#2010-06-08| 734.31
#2010-06-09| 747.86
#2010-06-10| 766.50
#2010-06-11| 777.19
#2010-06-14| 794.48
#2010-06-15| 800.77
#2010-06-16| 796.57
#2010-06-17| 798.14
#2010-06-18| 803.71
#2010-06-21| 815.33
#2010-06-22| 813.42
#2010-06-23| 803.25
#2010-06-24| 800.97
#2010-06-25| 794.89
#2010-06-28| 804.03
#2010-06-29| 777.83
#2010-06-30| 772.94
#2010-07-01| 765.92
#2010-07-02| 774.27
#2010-07-05| .
#2010-07-06| 786.36
#2010-07-07| 798.20
#2010-07-08| 807.90
#2010-07-09| 806.07
#2010-07-12| 801.11
#2010-07-13| 817.22
#2010-07-14| 821.95
#2010-07-15| 826.71
#2010-07-16| 824.83
#2010-07-19| 816.10
#2010-07-20| 812.54
#2010-07-21| 817.20
#2010-07-22| 830.96
#2010-07-23| 829.08
#2010-07-26| 847.73
#2010-07-27| 862.05
#2010-07-28| 868.77
#2010-07-29| 878.39
#2010-07-30| 874.48
#2010-08-02| 901.56
#2010-08-03| 906.36
#2010-08-04| 905.26
#2010-08-05| 901.56
#2010-08-06| 901.88
#2010-08-09| 906.91
#2010-08-10| 884.72
#2010-08-11| 855.38
#2010-08-12| 844.84
#2010-08-13| 844.44
#2010-08-16| 849.11
#2010-08-17| 861.82
#2010-08-18| 861.82
#2010-08-19| 856.56
#2010-08-20| 837.70
#2010-08-23| 839.20
#2010-08-24| 823.89
#2010-08-25| 816.10
#2010-08-26| 822.12
#2010-08-27| 822.96
#2010-08-30| 830.33
#2010-08-31| 829.97
#2010-09-01| 845.72
#2010-09-02| 847.68
#2010-09-03| 858.35
#2010-09-06| .
#2010-09-07| 849.68
#2010-09-08| 852.66
#2010-09-09| 858.85
#2010-09-10| 854.95
#2010-09-13| 872.56
#2010-09-14| 882.31
#2010-09-15| 888.93
#2010-09-16| 889.88
#2010-09-17| 891.00
#2010-09-20| 903.45
#2010-09-21| 910.92
#2010-09-22| 920.22
#2010-09-23| 906.63
#2010-09-24| 927.84
#2010-09-27| 931.25
#2010-09-28| 935.41
#2010-09-29| 942.99
#2010-09-30| 944.35
#2010-10-01| 956.59
#2010-10-04| 952.61
#2010-10-05| 970.74
#2010-10-06| 982.85
#2010-10-07| 989.32
#2010-10-08| 990.86
#2010-10-11| 991.15
#2010-10-12| 986.47
#2010-10-13|1001.45
#2010-10-14|1015.51
#2010-10-15|1010.05
#2010-10-18|1010.46
#2010-10-19| 996.39
#2010-10-20|1003.27
#2010-10-21|1012.35
#2010-10-22|1001.96
#2010-10-25|1010.80
#2010-10-26|1002.63
#2010-10-27| 996.00
#2010-10-28|1010.46
#2010-10-29|1016.31
#2010-11-01|1014.69
#2010-11-02|1029.49
#2010-11-03|1023.24
#2010-11-04|1054.89
#2010-11-05|1044.82
#2010-11-08|1041.53
#2010-11-09|1043.20
#2010-11-10|1027.03
#2010-11-11|1013.83
#2010-11-12|1012.86
#2010-11-15|1012.24
#2010-11-16|1000.76
#2010-11-17|1010.04
#2010-11-18|1022.77
#2010-11-19|1031.30
#2010-11-22|1026.67
#2010-11-23| 999.64
#2010-11-24|1005.65
#2010-11-25| .
#2010-11-26| 991.34
#2010-11-29| 975.54
#2010-11-30| 963.85
#2010-12-01| 985.21
#2010-12-02|1009.64
#2010-12-03|1036.84
#2010-12-06|1039.18
#2010-12-07|1058.24
#2010-12-08|1048.81
#2010-12-09|1044.38
#2010-12-10|1050.05
#2010-12-13|1041.07
#2010-12-14|1040.64
#2010-12-15|1037.59
#2010-12-16|1031.80
#2010-12-17|1032.44
#2010-12-20|1044.95
#2010-12-21|1064.95
#2010-12-22|1075.92
#2010-12-23|1069.06
#2010-12-24| .
#2010-12-27|1074.43
#2010-12-28|1078.19
#2010-12-29|1089.76
#2010-12-30|1108.29
#2010-12-31|1119.25
#2011-01-03|1121.52
#2011-01-04|1110.11
#2011-01-05|1078.89
#2011-01-06|1070.17
#2011-01-07|1073.58
#2011-01-10|1061.78
#2011-01-11|1075.39
#2011-01-12|1092.12
#2011-01-13|1101.50
#2011-01-14|1094.98
#2011-01-17| .
#2011-01-18|1094.82
#2011-01-19|1096.62
#2011-01-20|1062.21
#2011-01-21|1085.69
#2011-01-24|1092.75
#2011-01-25|1093.41
#2011-01-26|1099.01
#2011-01-27|1113.83
#2011-01-28|1105.66
#2011-01-31|1104.29
#2011-02-01|1114.90
#2011-02-02|1115.97
#2011-02-03|1099.58
#2011-02-04|1096.51
#2011-02-07|1099.92
#2011-02-08|1115.38
#2011-02-09|1119.65
#2011-02-10|1106.78
#2011-02-11|1109.73
#2011-02-14|1111.54
#2011-02-15|1111.79
#2011-02-16|1115.42
#2011-02-17|1116.13
#2011-02-18|1125.59
#2011-02-21| .
#2011-02-22|1112.81
#2011-02-23|1098.32
#2011-02-24|1101.52
#2011-02-25|1110.85
#2011-02-28|1119.82
#2011-03-01|1132.12
#2011-03-02|1124.55
#2011-03-03|1129.24
#2011-03-04|1137.59
#2011-03-07|1144.60
#2011-03-08|1129.24
#2011-03-09|1124.02
#2011-03-10|1110.98
#2011-03-11|1109.63
#2011-03-14|1097.54
#2011-03-15|1063.77
#2011-03-16|1061.13
#2011-03-17|1096.05
#2011-03-18|1120.50
#2011-03-21|1140.89
#2011-03-22|1143.21
#2011-03-23|1137.53
#2011-03-24|1159.09
#2011-03-25|1165.12
#2011-03-28|1161.95
#2011-03-29|1158.28
#2011-03-30|1169.48
#2011-03-31|1172.90
#2011-04-01|1171.87
#2011-04-04|1181.02
#2011-04-05|1170.42
#2011-04-06|1183.22
#2011-04-07|1173.14
#2011-04-08|1187.25
#2011-04-11|1174.42
#2011-04-12|1167.62
#2011-04-13|1174.12
#2011-04-14|1173.13
#2011-04-15|1169.62
#2011-04-18|1138.04
#2011-04-19|1148.30
#2011-04-20|1184.82
#2011-04-21|1197.48
#2011-04-22| .
#2011-04-25|1196.66
#2011-04-26|1204.89
#2011-04-27|1202.67
#2011-04-28|1216.89
#2011-04-29|1221.95
#2011-05-02|1225.38
#2011-05-03|1218.73
#2011-05-04|1212.50
#2011-05-05|1186.01
#2011-05-06|1181.37
#2011-05-09|1162.28
#2011-05-10|1175.60
#2011-05-11|1181.18
#2011-05-12|1165.62
#2011-05-13|1162.81
#2011-05-16|1163.62
#2011-05-17|1152.77
#2011-05-18|1167.83
#2011-05-19|1164.50
#2011-05-20|1154.03
#2011-05-23|1132.41
#2011-05-24|1146.25
#2011-05-25|1138.06
#2011-05-26|1138.86
#2011-05-27|1158.10
#2011-05-30| .
#2011-05-31|1175.29
#2011-06-01|1183.12
#2011-06-02|1184.26
#2011-06-03|1186.96
#2011-06-06|1178.51
#2011-06-07|1178.19
#2011-06-08|1150.17
#2011-06-09|1136.62
#2011-06-10|1129.43
#2011-06-13|1131.06
#2011-06-14|1135.61
#2011-06-15|1110.85
#2011-06-16|1084.54
#2011-06-17|1099.22
#2011-06-20|1084.20
#2011-06-21|1105.01
#2011-06-22|1100.15
#2011-06-23|1078.22
#2011-06-24|1065.62
#2011-06-27|1062.37
#2011-06-28|1065.74
#2011-06-29|1080.60
#2011-06-30|1102.87
#2011-07-01|1113.97
#2011-07-04| .
#2011-07-05|1116.81
#2011-07-06|1100.38
#2011-07-07|1110.82
#2011-07-08|1105.81
#2011-07-11|1062.46
#2011-07-12|1048.84
#2011-07-13|1072.28
#2011-07-14|1063.02
#2011-07-15|1060.17
#2011-07-18|1033.11
#2011-07-19|1042.72
#2011-07-20|1048.39
#2011-07-21|1065.44
#2011-07-22|1076.47
#2011-07-25|1079.54
#2011-07-26|1093.25
#2011-07-27|1075.99
#2011-07-28|1060.80
#2011-07-29|1061.89
#2011-08-01|1042.65
#2011-08-02|1025.71
#2011-08-03|1004.61
#2011-08-04| 961.80
#2011-08-05| 931.15
#2011-08-08| 864.61
#2011-08-09| 865.29
#2011-08-10| 863.61
#2011-08-11| 882.65
#2011-08-12| 903.14
#2011-08-15| 918.23
#2011-08-16| 918.81
#2011-08-17| 926.89
#2011-08-18| 885.05
#2011-08-19| 872.81
#2011-08-22| 874.23
#2011-08-23| 879.07
#2011-08-24| 899.53
#2011-08-25| 900.04
#2011-08-26| 897.25
#2011-08-29| 929.68
#2011-08-30| 929.29
#2011-08-31| 958.61
#2011-09-01| 953.95
#2011-09-02| 933.18
#2011-09-05| .
#2011-09-06| 878.28
#2011-09-07| 892.35
#2011-09-08| 885.36
#2011-09-09| 855.99
#2011-09-12| 825.60
#2011-09-13| 837.60
#2011-09-14| 838.40
#2011-09-15| 861.42
#2011-09-16| 870.59
#2011-09-19| 844.97
#2011-09-20| 850.89
#2011-09-21| 851.10
#2011-09-22| 809.67
#2011-09-23| 797.86
#2011-09-26| 797.11
#2011-09-27| 843.47
#2011-09-28| 836.30
#2011-09-29| 846.14
#2011-09-30| 829.46
#2011-10-03| 798.25
#2011-10-04| 767.62
#2011-10-05| 792.15
#2011-10-06| 814.46
#2011-10-07| 826.59
#2011-10-10| 842.88
#2011-10-11| 834.05
#2011-10-12| 871.51
#2011-10-13| 856.90
#2011-10-14| 877.54
#2011-10-17| 867.43
#2011-10-18| 858.44
#2011-10-19| 865.39
#2011-10-20| 841.20
#2011-10-21| 863.58
#2011-10-24| 875.67
#2011-10-25| 880.99
#2011-10-26| 874.40
#2011-10-27| 927.25
#2011-10-28| 923.52
#2011-10-31| 890.41
#2011-11-01| 871.41
#2011-11-02| 871.93
#2011-11-03| 868.74
#2011-11-04| 873.12
#2011-11-07| 862.68
#2011-11-08| 876.52
#2011-11-09| 840.95
#2011-11-10| 826.61
#2011-11-11| 850.85
#2011-11-14| 835.56
#2011-11-15| 813.03
#2011-11-16| 808.25
#2011-11-17| 790.37
#2011-11-18| 789.88
#2011-11-21| 756.45
#2011-11-22| 740.60
#2011-11-23| 734.19
#2011-11-24| .
#2011-11-25| 723.17
#2011-11-28| 756.73
#2011-11-29| 763.47
#2011-11-30| 787.86
#2011-12-01| 781.76
#2011-12-02| 794.98
#2011-12-05| 810.24
#2011-12-06| 809.05
#2011-12-07| 817.22
#2011-12-08| 812.11
#2011-12-09| 804.62
#2011-12-12| 769.07
#2011-12-13| 755.46
#2011-12-14| 731.27
#2011-12-15| 736.88
#2011-12-16| 745.12
#2011-12-19| 745.18
#2011-12-20| 768.21
#2011-12-21| 763.41
#2011-12-22| 779.91
#2011-12-23| 782.12
#2011-12-26| .
#2011-12-27| 787.37
#2011-12-28| 774.80
#2011-12-29| 780.90
#2011-12-30| 784.58
#2012-01-02| .
#2012-01-03| 815.03
#2012-01-04| 797.04
#2012-01-05| 775.30
#2012-01-06| 770.15
#2012-01-09| 764.24
#2012-01-10| 771.75
#2012-01-11| 769.83
#2012-01-12| 781.28
#2012-01-13| 775.11
#2012-01-16| .
#2012-01-17| 787.88
#2012-01-18| 795.56
#2012-01-19| 816.14
#2012-01-20| 825.70
#2012-01-23| 853.48
#2012-01-24| 842.86
#2012-01-25| 848.49
#2012-01-26| 884.45
#2012-01-27| 883.01
#2012-01-30| 857.04
#2012-01-31| 863.69
#2012-02-01| 888.14
#2012-02-02| 888.72
#2012-02-03| 904.12
#2012-02-06| 911.52
#2012-02-07| 920.21
#2012-02-08| 924.52
#2012-02-09| 928.86
#2012-02-10| 903.25
#2012-02-13| 912.60
#2012-02-14| 897.52
#2012-02-15| 892.87
#2012-02-16| 879.24
#2012-02-17| 897.76
#2012-02-20| .
#2012-02-21| 909.87
#2012-02-22| 890.87
#2012-02-23| 890.97
#2012-02-24| 913.97
#2012-02-27| 906.36
#2012-02-28| 908.68
#2012-02-29| 914.03
#2012-03-01| 921.63
#2012-03-02| 908.21
#2012-03-05| 896.90
#2012-03-06| 860.40
#2012-03-07| 863.36
#2012-03-08| 882.92
#2012-03-09| 877.89
#2012-03-12| 873.61
#2012-03-13| 884.43
#2012-03-14| 896.10
#2012-03-15| 903.59
#2012-03-16| 920.71
#2012-03-19| 929.47
#2012-03-20| 918.77
#2012-03-21| 912.80
#2012-03-22| 896.20
#2012-03-23| 905.22
#2012-03-26| 922.06
#2012-03-27| 927.60
#2012-03-28| 920.95
#2012-03-29| 918.96
#2012-03-30| 925.05
#2012-04-02| 926.53
#2012-04-03| 927.74
#2012-04-04| 897.37
#2012-04-05| 885.70
#2012-04-06| .
#2012-04-09| 886.17
#2012-04-10| 869.48
#2012-04-11| 878.46
#2012-04-12| 898.75
#2012-04-13| 883.25
#2012-04-16| 876.12
#2012-04-17| 888.54
#2012-04-18| 887.29
#2012-04-19| 885.14
#2012-04-20| 893.78
#2012-04-23| 873.52
#2012-04-24| 891.74
#2012-04-25| 902.15
#2012-04-26| 909.03
#2012-04-27| 924.89
#2012-04-30| 924.33
#2012-05-01| 923.61
#2012-05-02| 920.95
#2012-05-03| 919.31
#2012-05-04| 900.93
#2012-05-07| 904.11
#2012-05-08| 898.47
#2012-05-09| 877.84
#2012-05-10| 886.54
#2012-05-11| 884.03
#2012-05-14| 853.19
#2012-05-15| 835.64
#2012-05-16| 835.26
#2012-05-17| 832.92
#2012-05-18| 826.89
#2012-05-21| 834.91
#2012-05-22| 859.81
#2012-05-23| 833.93
#2012-05-24| 839.10
#2012-05-25| 830.42
#2012-05-28| .
#2012-05-29| 835.23
#2012-05-30| 815.52
#2012-05-31| 811.95
#2012-06-01| 796.88
#2012-06-04| 802.03
#2012-06-05| 797.44
#2012-06-06| 813.38
#2012-06-07| 820.64
#2012-06-08| 808.88
#2012-06-11| 808.45
#2012-06-12| 797.63
#2012-06-13| 803.75
#2012-06-14| 805.14
#2012-06-15| 818.62
#2012-06-18| 817.59
#2012-06-19| 838.76
#2012-06-20| 845.97
#2012-06-21| 839.44
#2012-06-22| 820.40
#2012-06-25| 808.34
#2012-06-26| 797.69
#2012-06-27| 805.76
#2012-06-28| 801.06
#2012-06-29| 851.29
#2012-07-02| 859.30
#2012-07-03| 865.57
#2012-07-04| .
#2012-07-05| 842.75
#2012-07-06| 827.09
#2012-07-09| 821.51
#2012-07-10| 824.30
#2012-07-11| 821.75
#2012-07-12| 808.10
#2012-07-13| 818.28
#2012-07-16| 821.99
#2012-07-17| 826.23
#2012-07-18| 836.43
#2012-07-19| 844.90
#2012-07-20| 823.81
#2012-07-23| 803.24
#2012-07-24| 797.89
#2012-07-25| 799.81
#2012-07-26| 824.49
#2012-07-27| 830.43
#2012-07-30| 833.99
#2012-07-31| 841.57
#2012-08-01| 836.81
#2012-08-02| 812.01
#2012-08-03| 847.03
#2012-08-06| 860.63
#2012-08-07| 863.48
#2012-08-08| 864.89
#2012-08-09| 865.11
#2012-08-10| 864.86
#2012-08-13| 868.78
#2012-08-14| 869.85
#2012-08-15| 866.78
#2012-08-16| 880.37
#2012-08-17| 881.05
#2012-08-20| 877.34
#2012-08-21| 889.86
#2012-08-22| 887.43
#2012-08-23| 895.97
#2012-08-24| 888.83
#2012-08-27| 885.86
#2012-08-28| 890.80
#2012-08-29| 881.92
#2012-08-30| 868.81
#2012-08-31| 882.05
#2012-09-03| .
#2012-09-04| 885.77
#2012-09-05| 892.48
#2012-09-06| 909.77
#2012-09-07| 928.74
#2012-09-10| 926.22
#2012-09-11| 930.72
#2012-09-12| 941.27
#2012-09-13| 934.24
#2012-09-14| 971.17
#2012-09-17| 963.96
#2012-09-18| 955.00
#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|1112.59
#2013-03-11| .
#2013-03-12|1108.65
#2013-03-13|1106.33
#2013-03-14|1117.93
#2013-03-15|1116.39
#2013-03-18|1103.96
#2013-03-19|1093.46
#2013-03-20|1097.43
#2013-03-21|1087.48
#2013-03-22|1079.55
#2013-03-25|1064.79
#2013-03-26|1060.51
#2013-03-27|1058.91
#2013-03-28|1053.82
#2013-03-29| .
#2013-04-01|1054.15
#2013-04-02|1068.60
#2013-04-03|1067.55
#2013-04-04|1054.83
#2013-04-05|1047.37
#2013-04-08|1052.00
#2013-04-09|1057.65
#2013-04-10|1077.14
#2013-04-11|1087.14
#2013-04-12|1079.23
#2013-04-15|1058.73
#2013-04-16|1056.85
#2013-04-17|1028.75
#2013-04-18|1020.01
#2013-04-19|1027.85
#2013-04-22|1032.36
#2013-04-23|1021.86
#2013-04-24|1032.25
#2013-04-25|1040.61
#2013-04-26|1043.16
#2013-04-29|1045.10
#2013-04-30|1055.20
#2013-05-01|1055.98
#2013-05-02|1052.00
#2013-05-03|1060.97
#2013-05-06|1056.10
#2013-05-07|1064.95
#2013-05-08|1079.35
#2013-05-09|1073.39
#2013-05-10|1088.86
#2013-05-13|1094.52
#2013-05-14|1095.24
#2013-05-15|1083.80
#2013-05-16|1079.92
#2013-05-17|1078.17
#2013-05-20|1081.23
#2013-05-21|1092.22
#2013-05-22|1091.62
#2013-05-23|1064.89
#2013-05-24|1068.92
#2013-05-27|1078.28
#2013-05-28|1082.18
#2013-05-29|1079.40
#2013-05-30|1087.18
#2013-05-31|1096.11
#2013-06-03|1089.97
#2013-06-04|1092.60
#2013-06-05|1085.43
#2013-06-06|1083.08
#2013-06-07|1097.82
#2013-06-10|1083.34
#2013-06-11|1081.22
#2013-06-12|1076.61
#2013-06-13|1060.74
#2013-06-14|1072.69
#2013-06-17|1073.67
#2013-06-18|1078.30
#2013-06-19|1074.86
#2013-06-20|1034.00
#2013-06-21|1022.45
#2013-06-24| 987.93
#2013-06-25| 984.66
#2013-06-26| 992.55
#2013-06-27|1008.21
#2013-06-28|1003.12
#2013-07-01|1011.35
#2013-07-02|1010.95
#2013-07-03| 993.16
#2013-07-04|1002.99
#2013-07-05|1006.27
#2013-07-08|1011.84
#2013-07-09|1016.16
#2013-07-10|1020.06
#2013-07-11|1035.88
#2013-07-12|1039.57
#2013-07-15|1044.36
#2013-07-16|1054.41
#2013-07-17|1047.01
#2013-07-18|1053.26
#2013-07-19|1056.65
#2013-07-22|1048.52
#2013-07-23|1028.48
#2013-07-24|1044.08
#2013-07-25|1045.73
#2013-07-26|1052.53
#2013-07-29|1056.16
#2013-07-30|1054.76
#2013-07-31|1064.42
#2013-08-01|1082.38
#2013-08-02|1088.73
#2013-08-05|1094.85
#2013-08-06|1088.00
#2013-08-07|1081.15
#2013-08-08|1095.65
#2013-08-09|1095.47
#2013-08-12|1098.43
#2013-08-13|1098.06
#2013-08-14|1104.54
#2013-08-15|1101.52
#2013-08-16|1112.83
#2013-08-19|1119.78
#2013-08-20|1114.39
#2013-08-21|1105.80
#2013-08-22|1109.48
#2013-08-23|1119.27
#2013-08-26|1117.95
#2013-08-27|1100.44
#2013-08-28|1090.57
#2013-08-29|1085.88
#2013-08-30|1083.62
#2013-09-02|1091.62
#2013-09-03|1090.58
#2013-09-04|1106.90
#2013-09-05|1113.17
#2013-09-06|1123.05
#2013-09-09|1136.84
#2013-09-10|1157.34
#2013-09-11|1153.82
#2013-09-12|1154.47
#2013-09-13|1144.08
#2013-09-16|1159.43
#2013-09-17|1152.60
#2013-09-18|1150.92
#2013-09-19|1173.71
#2013-09-20|1178.92
#2013-09-23|1176.07
#2013-09-24|1185.07
#2013-09-25|1199.95
#2013-09-26|1202.42
#2013-09-27|1207.15
#2013-09-30|1205.07
#2013-10-01|1215.78
#2013-10-02|1217.10
#2013-10-03|1223.34
#2013-10-04|1216.09
#2013-10-07|1196.93
#2013-10-08|1195.20
#2013-10-09|1182.03
#2013-10-10|1198.28
#2013-10-11|1205.61
#2013-10-14|1205.85
#2013-10-15|1207.53
#2013-10-16|1203.64
#2013-10-17|1218.29
#2013-10-18|1232.35
#2013-10-21|1245.16
#2013-10-22|1271.62
#2013-10-23|1274.16
#2013-10-24|1275.95
#2013-10-25|1273.31
#2013-10-28|1268.57
#2013-10-29|1280.70
#2013-10-30|1285.50
#2013-10-31|1272.46
#2013-11-01|1261.99
#2013-11-04|1268.43
#2013-11-05|1263.56
#2013-11-06|1272.22
#2013-11-07|1261.26
#2013-11-08|1251.10
#2013-11-11|1260.90
#2013-11-12|1270.94
#2013-11-13|1261.97
#2013-11-14|1263.21
#2013-11-15|1259.49
#2013-11-18|1268.59
#2013-11-19|1262.60
#2013-11-20|1262.24
#2013-11-21|1261.14
#2013-11-22|1268.03
#2013-11-25|1269.75
#2013-11-26|1276.01
#2013-11-27|1287.06
#2013-11-28|1279.50
#2013-11-29|1283.62
#2013-12-02|1282.08
#2013-12-03|1265.13
#2013-12-04|1238.99
#2013-12-05|1241.69
#2013-12-06|1253.03
#2013-12-09|1271.82
#2013-12-10|1278.92
#2013-12-11|1268.09
#2013-12-12|1249.52
#2013-12-13|1248.54
#2013-12-16|1246.41
#2013-12-17|1246.39
#2013-12-18|1258.27
#2013-12-19|1259.68
#2013-12-20|1265.07
#2013-12-23|1271.74
#2013-12-24|1267.96
#2013-12-25|1267.96
#2013-12-26|1270.22
#2013-12-27|1288.13
#2013-12-30|1290.06
#2013-12-31|1286.69
#2014-01-01|1286.69
#2014-01-02|1289.09
#2014-01-03|1303.22
#2014-01-06|1305.43
#2014-01-07|1318.14
#2014-01-08|1320.33
#2014-01-09|1322.27
#2014-01-10|1348.28
#2014-01-13|1351.69
#2014-01-14|1359.30
#2014-01-15|1355.24
#2014-01-16|1348.39
#2014-01-17|1340.65
#2014-01-20|1342.61
#2014-01-21|1345.22
#2014-01-22|1350.36
#2014-01-23|1337.36
#2014-01-24|1299.67
#2014-01-27|1306.63
#2014-01-28|1313.38
#2014-01-29|1308.09
#2014-01-30|1302.40
#2014-01-31|1282.90
#2014-02-03|1274.27
#2014-02-04|1268.35
#2014-02-05|1270.19
#2014-02-06|1282.67
#2014-02-07|1299.39
#2014-02-10|1300.28
#2014-02-11|1328.20
#2014-02-12|1322.37
#2014-02-13|1327.54
#2014-02-14|1337.99
#2014-02-17|1351.05
#2014-02-18|1364.37
#2014-02-19|1360.10
#2014-02-20|1355.48
#2014-02-21|1367.60
#2014-02-24|1372.48
#2014-02-25|1384.50
#2014-02-26|1370.75
#2014-02-27|1373.52
#2014-02-28|1391.38
#2014-03-03|1342.51
#2014-03-04|1369.28
#2014-03-05|1373.76
#2014-03-06|1395.04
#2014-03-07|1393.20
#2014-03-10|1386.20
#2014-03-11|1382.09
#2014-03-12|1364.42
#2014-03-13|1353.69
#2014-03-14|1334.17
#2014-03-17|1349.09
#2014-03-18|1365.18
#2014-03-19|1372.54
#2014-03-20|1358.11
#2014-03-21|1361.20
#2014-03-24|1335.39
#2014-03-25|1349.68
#2014-03-26|1356.62
#2014-03-27|1348.74
#2014-03-28|1361.71
#2014-03-31|1380.37
#2014-04-01|1395.14
#2014-04-02|1401.05
#2014-04-03|1394.58
#2014-04-04|1394.23
#2014-04-07|1384.25
#2014-04-08|1380.20
#2014-04-09|1401.16
#2014-04-10|1404.49
#2014-04-11|1392.76
#2014-04-14|1361.41
#2014-04-15|1355.13
#2014-04-16|1369.34
#2014-04-17|1386.48
#2014-04-18|1384.24
#2014-04-21|1383.18
#2014-04-22|1401.88
#2014-04-23|1406.14
#2014-04-24|1410.55
#2014-04-25|1397.29
#2014-04-28|1388.55
#2014-04-29|1412.82
#2014-04-30|1420.45
#2014-05-01|1420.64
#2014-05-02|1419.45
#2014-05-05|1414.13
#2014-05-06|1417.42
#2014-05-07|1405.97
#2014-05-08|1408.84
#2014-05-09|1398.09
#2014-05-12|1413.45
#2014-05-13|1409.92
#2014-05-14|1402.92
#2014-05-15|1383.65
#2014-05-16|1363.37
#2014-05-19|1366.31
#2014-05-20|1376.45
#2014-05-21|1374.58
#2014-05-22|1388.20
#2014-05-23|1383.07
#2014-05-26|1398.15
#2014-05-27|1410.54
#2014-05-28|1411.08
#2014-05-29|1414.39
#2014-05-30|1413.39
#2014-06-02|1415.53
#2014-06-03|1415.03
#2014-06-04|1419.06
#2014-06-05|1435.58
#2014-06-06|1442.99
#2014-06-09|1437.54
#2014-06-10|1436.16
#2014-06-11|1424.12
#2014-06-12|1434.13
#2014-06-13|1430.19
#2014-06-16|1429.19
#2014-06-17|1423.04
#2014-06-18|1431.29
#2014-06-19|1437.23
#2014-06-20|1431.56
#2014-06-23|1410.63
#2014-06-24|1405.26
#2014-06-25|1404.93
#2014-06-26|1410.88
#2014-06-27|1419.83
#2014-06-30|1435.94
#2014-07-01|1446.08
#2014-07-02|1451.21
#2014-07-03|1461.69
#2014-07-04|1462.75
#2014-07-07|1458.34
#2014-07-08|1436.70
#2014-07-09|1445.09
#2014-07-10|1431.47
#2014-07-11|1440.52
#2014-07-14|1456.39
#2014-07-15|1434.46
#2014-07-16|1433.78
#2014-07-17|1429.07
#2014-07-18|1411.24
#2014-07-21|1417.49
#2014-07-22|1417.32
#2014-07-23|1422.05
#2014-07-24|1415.09
#2014-07-25|1406.35
#2014-07-28|1390.29
#2014-07-29|1417.67
#2014-07-30|1401.17
#2014-07-31|1384.09
#2014-08-01|1368.24
#2014-08-04|1344.05
#2014-08-05|1343.41
#2014-08-06|1329.76
#2014-08-07|1335.90
#2014-08-08|1334.48
#2014-08-11|1361.81
#2014-08-12|1360.14
#2014-08-13|1371.08
#2014-08-14|1367.34
#2014-08-15|1367.99
#2014-08-18|1373.73
#2014-08-19|1379.80
#2014-08-20|1374.55
#2014-08-21|1382.01
#2014-08-22|1371.76
#2014-08-25|1381.37
#2014-08-26|1382.69
#2014-08-27|1387.52
#2014-08-28|1369.57
#2014-08-29|1365.96
#2014-09-01|1370.11
#2014-09-02|1363.39
#2014-09-03|1365.14
#2014-09-04|1347.92
#2014-09-05|1353.61
#2014-09-08|1350.51
#2014-09-09|1337.90
#2014-09-10|1330.71
#2014-09-11|1338.10
#2014-09-12|1335.36
#2014-09-15|1332.42
#2014-09-16|1315.44
#2014-09-17|1324.28
#2014-09-18|1323.69
#2014-09-19|1311.24
#2014-09-22|1306.62
#2014-09-23|1307.77
#2014-09-24|1303.28
#2014-09-25|1292.66
#2014-09-26|1285.42
#2014-09-29|1289.91
#2014-09-30|1290.58
#2014-10-01|1287.08
#2014-10-02|1275.76
#2014-10-03|1273.80
#2014-10-06|1267.71
#2014-10-07|1260.27
#2014-10-08|1250.20
#2014-10-09|1238.66
#2014-10-10|1196.80
#2014-10-13|1205.40
#2014-10-14|1215.12
#2014-10-15|1193.32
#2014-10-16|1189.76
#2014-10-17|1224.63
#2014-10-20|1233.27
#2014-10-21|1227.28
#2014-10-22|1239.65
#2014-10-23|1244.12
#2014-10-24|1243.00
#2014-10-27|1232.89
#2014-10-28|1245.35
#2014-10-29|1244.05
#2014-10-30|1232.26
#2014-10-31|1237.82
#2014-11-03|1240.23
#2014-11-04|1244.65
#2014-11-05|1237.92
#2014-11-06|1226.61
#2014-11-07|1221.02
#2014-11-10|1239.91
#2014-11-11|1235.66
#2014-11-12|1235.73
#2014-11-13|1232.40
#2014-11-14|1231.92
#2014-11-17|1226.07
#2014-11-18|1238.27
#2014-11-19|1244.38
#2014-11-20|1245.06
#2014-11-21|1248.67
#2014-11-24|1267.19
#2014-11-25|1274.66
#2014-11-26|1278.17
#2014-11-27|1274.49
#2014-11-28|1273.66
#2014-12-01|1268.43
#2014-12-02|1265.66
#2014-12-03|1266.18
#2014-12-04|1280.48
#2014-12-05|1282.52
#2014-12-08|1281.59
#2014-12-09|1277.42
#2014-12-10|1274.79
#2014-12-11|1270.59
#2014-12-12|1255.67
#2014-12-15|1231.72
#2014-12-16|1240.40
#2014-12-17|1234.82
#2014-12-18|1244.92
#2014-12-19|1256.09
#2014-12-22|1272.15
#2014-12-23|1266.83
#2014-12-24|1268.17
#2014-12-25|1268.17
#2014-12-26|1266.16
#2014-12-29|1274.48
#2014-12-30|1268.10
#2014-12-31|1261.45
#2015-01-01|1261.45
#2015-01-02|1263.38
#2015-01-05|1252.31
#2015-01-06|1250.44
#2015-01-07|1251.20
#2015-01-08|1263.57
#2015-01-09|1267.41
#2015-01-12|1271.03
#2015-01-13|1263.24
#2015-01-14|1248.85
#2015-01-15|1244.42
#2015-01-16|1238.38
#2015-01-19|1258.31
#2015-01-20|1266.94
#2015-01-21|1269.11
#2015-01-22|1271.09
#2015-01-23|1270.73
#2015-01-26|1276.89
#2015-01-27|1277.65
#2015-01-28|1275.54
#2015-01-29|1270.97
#2015-01-30|1270.08
#2015-02-02|1284.32
#2015-02-03|1293.23
#2015-02-04|1304.87
#2015-02-05|1317.69
#2015-02-06|1308.58
#2015-02-09|1312.08
#2015-02-10|1316.50
#2015-02-11|1311.00
#2015-02-12|1328.45
#2015-02-13|1331.91
#2015-02-16|1342.27
#2015-02-17|1350.64
#2015-02-18|1360.04
#2015-02-19|1363.18
#2015-02-20|1375.87
#2015-02-23|1372.05
#2015-02-24|1383.12
#2015-02-25|1388.14
#2015-02-26|1372.08
#2015-02-27|1390.66
#2015-03-02|1388.91
#2015-03-03|1399.83
#2015-03-04|1376.84
#2015-03-05|1391.53
#2015-03-06|1375.53
#2015-03-09|1367.57
#2015-03-10|1330.50
#2015-03-11|1329.53
#2015-03-12|1338.29
#2015-03-13|1335.47
#2015-03-16|1353.01
#2015-03-17|1344.83
#2015-03-18|1347.94
#2015-03-19|1357.18
#2015-03-20|1377.73
#2015-03-23|1392.80
#2015-03-24|1392.30
#2015-03-25|1384.33
#2015-03-26|1361.99
#2015-03-27|1361.01
#2015-03-30|1378.54
#2015-03-31|1365.33
#2015-04-01|1370.24
#2015-04-02|1387.25
#2015-04-03|1400.13
#2015-04-06|1405.06
#2015-04-07|1391.17
#2015-04-08|1387.10
#2015-04-09|1375.12
#2015-04-10|1371.43
#2015-04-13|1368.41
#2015-04-14|1380.40
#2015-04-15|1371.78
#2015-04-16|1373.45
#2015-04-17|1360.49
#2015-04-20|1371.24
#2015-04-21|1381.81
#2015-04-22|1378.35
#2015-04-23|1383.46
#2015-04-24|1386.67
#2015-04-27|1386.92
#2015-04-28|1408.78
#2015-04-29|1426.73
#2015-04-30|1426.54
#2015-05-01|1429.80
#2015-05-04|1445.36
#2015-05-05|1424.03
#2015-05-06|1423.10
#2015-05-07|1419.30
#2015-05-08|1444.35
#2015-05-11|1435.48
#2015-05-12|1433.51
#2015-05-13|1463.17
#2015-05-14|1466.76
#2015-05-15|1485.46
#2015-05-18|1478.38
#2015-05-19|1453.95
#2015-05-20|1451.64
#2015-05-21|1454.20
#2015-05-22|1437.64
#2015-05-25|1431.70
#2015-05-26|1404.63
#2015-05-27|1410.90
#2015-05-28|1418.02
#2015-05-29|1415.60
#2015-06-01|1413.81
#2015-06-02|1444.10
#2015-06-03|1475.04
#2015-06-04|1479.76
#2015-06-05|1425.60
#2015-06-08|1431.29
#2015-06-09|1422.94
#2015-06-10|1381.01
#2015-06-11|1367.68
#2015-06-12|1355.04
#2015-06-15|1331.84
#2015-06-16|1340.14
#2015-06-17|1321.73
#2015-06-18|1343.20
#2015-06-19|1331.33
#2015-06-22|1367.46
#2015-06-23|1358.02
#2015-06-24|1351.04
#2015-06-25|1343.39
#2015-06-26|1345.18
#2015-06-29|1311.85
#2015-06-30|1302.00
#2015-07-01|1325.00
#2015-07-02|1315.83
#2015-07-03|1322.19
#2015-07-06|1300.23
#2015-07-07|1260.64
#2015-07-08|1279.56
#2015-07-09|1294.04
#2015-07-10|1326.16
#2015-07-13|1334.08
#2015-07-14|1335.90
#2015-07-15|1338.33
#2015-07-16|1341.21
#2015-07-17|1347.32
#2015-07-20|1356.02
#2015-07-21|1359.44
#2015-07-22|1341.82
#2015-07-23|1351.50
#2015-07-24|1342.74
#2015-07-27|1339.86
#2015-07-28|1314.00
#2015-07-29|1314.06
#2015-07-30|1317.07
#2015-07-31|1335.03
#2015-08-03|1316.91
#2015-08-04|1307.06
#2015-08-05|1300.37
#2015-08-06|1299.61
#2015-08-07|1297.61
#2015-08-10|1314.09
#2015-08-11|1314.33
#2015-08-12|1305.48
#2015-08-13|1311.75
#2015-08-14|1317.75
#2015-08-17|1317.51
#2015-08-18|1320.96
#2015-08-19|1314.36
#2015-08-20|1310.15
#2015-08-21|1293.73
#2015-08-24|1284.29
#2015-08-25|1306.80
#2015-08-26|1290.52
#2015-08-27|1312.01
#2015-08-28|1303.18
#2015-08-31|1302.48
#2015-09-01|1282.68
#2015-09-02|1266.97
#2015-09-03|1268.66
#2015-09-04|1258.18
#2015-09-07|1254.46
#2015-09-08|1271.22
#2015-09-09|1280.53
#2015-09-10|1278.14
#2015-09-11|1278.01
#2015-09-14|1282.87
#2015-09-15|1284.97
#2015-09-16|1291.54
#2015-09-17|1296.41
#2015-09-18|1300.67
#2015-09-21|1284.12
#2015-09-22|1255.56
#2015-09-23|1258.38
#2015-09-24|1257.55
#2015-09-25|1265.25
#2015-09-28|1255.21
#2015-09-29|1258.43
#2015-09-30|1275.11
#2015-10-01|1278.51
#2015-10-02|1291.97
#2015-10-05|1309.46
#2015-10-06|1330.33
#2015-10-07|1332.42
#2015-10-08|1343.21
#2015-10-09|1355.70
#2015-10-12|1354.39
#2015-10-13|1329.47
#2015-10-14|1353.18
#2015-10-15|1365.49
#2015-10-16|1362.95
#2015-10-19|1360.82
#2015-10-20|1364.21
#2015-10-21|1381.04
#2015-10-22|1387.07
#2015-10-23|1376.67
#2015-10-26|1378.67
#2015-10-27|1363.12
#2015-10-28|1378.20
#2015-10-29|1354.04
#2015-10-30|1358.80
#2015-11-02|1363.20
#2015-11-03|1348.66
#2015-11-04|1349.71
#2015-11-05|1343.85
#2015-11-06|1340.12
#2015-11-09|1326.22
#2015-11-10|1316.10
#2015-11-11|1319.04
#2015-11-12|1276.68
#2015-11-13|1282.50
#2015-11-16|1278.38
#2015-11-17|1297.82
#2015-11-18|1307.07
#2015-11-19|1329.95
#2015-11-20|1316.87
#2015-11-23|1305.74
#2015-11-24|1296.96
#2015-11-25|1285.15
#2015-11-26|1295.34
#2015-11-27|1301.14
#2015-11-30|1294.90
#2015-12-01|1317.04
#2015-12-02|1313.35
#2015-12-03|1335.05
#2015-12-04|1329.86
#2015-12-07|1321.14
#2015-12-08|1323.39
#2015-12-09|1316.74
#2015-12-10|1313.03
#2015-12-11|1300.61
#2015-12-14|1276.63
#2015-12-15|1285.58
#2015-12-16|1313.23
#2015-12-17|1294.22
#2015-12-18|1286.29
#2015-12-21|1281.78
#2015-12-22|1293.10
#2015-12-23|1301.40
#2015-12-24|1310.85
#2015-12-25|1310.85
#2015-12-28|1307.12
#2015-12-29|1308.85
#2015-12-30|1309.08
#2015-12-31|1303.02
#2016-01-01|1303.02
#2016-01-04|1281.52
#2016-01-05|1272.05
#2016-01-06|1275.50
#2016-01-07|1245.98
#2016-01-08|1225.99
#2016-01-11|1200.41
#2016-01-12|1203.84
#2016-01-13|1192.03
#2016-01-14|1173.39
#2016-01-15|1160.08
#2016-01-18|1133.80
#2016-01-19|1157.04
#2016-01-20|1114.26
#2016-01-21|1111.08
#2016-01-22|1137.91
#2016-01-25|1132.20
#2016-01-26|1138.04
#2016-01-27|1132.24
#2016-01-28|1139.39
#2016-01-29|1146.22
#2016-02-01|1150.78
#2016-02-02|1145.03
#2016-02-03|1154.58
#2016-02-04|1174.56
#2016-02-05|1180.13
#2016-02-08|1119.24
#2016-02-09|1110.57
#2016-02-10|1118.96
#2016-02-11|1103.07
#2016-02-12|1112.53
#2016-02-15|1131.83
#2016-02-16|1118.21
#2016-02-17|1161.59
#2016-02-18|1148.43
#2016-02-19|1147.71
#2016-02-22|1168.66
#2016-02-23|1153.79
#2016-02-24|1149.53
#2016-02-25|1163.15
#2016-02-26|1171.57
#2016-02-29|1161.14
#2016-03-01|1184.54
#2016-03-02|1179.37
#2016-03-03|1196.52
#2016-03-04|1207.67
#2016-03-07|1203.97
#2016-03-08|1209.01
#2016-03-09|1203.35
#2016-03-10|1209.51
#2016-03-11|1243.21
#2016-03-14|1264.51
#2016-03-15|1258.89
#2016-03-16|1256.62
#2016-03-17|1272.20
#2016-03-18|1289.58
#2016-03-21|1281.00
#2016-03-22|1265.75
#2016-03-23|1259.10
#2016-03-24|1240.45
#2016-03-25|1240.45
#2016-03-28|1246.05
#2016-03-29|1248.40
#2016-03-30|1291.05
#2016-03-31|1295.04
#2016-04-01|1293.44
#2016-04-04|1293.59
#2016-04-05|1272.29
#2016-04-06|1278.75
#2016-04-07|1280.09
#2016-04-08|1290.40
#2016-04-11|1303.19
#2016-04-12|1284.64
#2016-04-13|1292.03
#2016-04-14|1293.50
#2016-04-15|1282.47
#2016-04-18|1288.75
#2016-04-19|1305.88
#2016-04-20|1306.66
#2016-04-21|1297.56
#2016-04-22|1292.74
#2016-04-25|1288.46
#2016-04-26|1274.71
#2016-04-27|1274.05
#2016-04-28|1280.27
#2016-04-29|1290.53
#2016-05-02|1302.06
#2016-05-03|1277.08
#2016-05-04|1267.43
#2016-05-05|1256.87
#2016-05-06|1260.65
#2016-05-09|1256.68
#2016-05-10|1263.88
#2016-05-11|1266.83
#2016-05-12|1256.60
#2016-05-13|1240.96
#2016-05-16|1244.17
#2016-05-17|1258.99
#2016-05-18|1257.93
#2016-05-19|1236.17
#2016-05-20|1239.57
#2016-05-23|1252.46
#2016-05-24|1262.38
#2016-05-25|1271.27
#2016-05-26|1276.23
#2016-05-27|1279.50
#2016-05-30|1282.73
#2016-05-31|1271.36
#2016-06-01|1265.00
#2016-06-02|1266.77
#2016-06-03|1287.53
#2016-06-06|1296.19
#2016-06-07|1310.03
#2016-06-08|1315.84
#2016-06-09|1321.16
#2016-06-10|1304.44
#2016-06-13|1273.64
#2016-06-14|1235.91
#2016-06-15|1250.40
#2016-06-16|1215.21
#2016-06-17|1250.90
#2016-06-20|1290.70
#2016-06-21|1289.56
#2016-06-22|1295.06
#2016-06-23|1312.85
#2016-06-24|1225.38
#2016-06-27|1150.75
#2016-06-28|1182.44
#2016-06-29|1211.89
#2016-06-30|1213.80
#2016-07-01|1227.44
#2016-07-04|1212.10
#2016-07-05|1182.88
#2016-07-06|1172.57
#2016-07-07|1183.38
#2016-07-08|1195.09
#2016-07-11|1225.89
#2016-07-12|1240.21
#2016-07-13|1234.60
#2016-07-14|1249.95
#2016-07-15|1248.60
#2016-07-18|1258.94
#2016-07-19|1252.04
#2016-07-20|1257.30
#2016-07-21|1252.60
#2016-07-22|1257.81
#2016-07-25|1266.09
#2016-07-26|1286.42
#2016-07-27|1298.56
#2016-07-28|1299.19
#2016-07-29|1311.21
#2016-08-01|1312.01
#2016-08-02|1303.52
#2016-08-03|1294.22
#2016-08-04|1298.83
#2016-08-05|1305.90
#2016-08-08|1312.35
#2016-08-09|1331.12
#2016-08-10|1333.17
#2016-08-11|1338.04
#2016-08-12|1342.70
#2016-08-15|1346.37
#2016-08-16|1349.40
#2016-08-17|1338.19
#2016-08-18|1355.56
#2016-08-19|1348.41
#2016-08-22|1342.10
#2016-08-23|1359.72
#2016-08-24|1348.82
#2016-08-25|1347.54
#2016-08-26|1356.74
#2016-08-29|1353.66
#2016-08-30|1363.74
#2016-08-31|1355.94
#2016-09-01|1367.71
#2016-09-02|1368.40
#2016-09-05|1380.07
#2016-09-06|1398.16
#2016-09-07|1401.52
#2016-09-08|1403.83
#2016-09-09|1384.15
#2016-09-12|1374.49
#2016-09-13|1364.96
#2016-09-14|1356.58
#2016-09-15|1358.02
#2016-09-16|1355.32
#2016-09-19|1367.02
#2016-09-20|1360.89
#2016-09-21|1365.14
#2016-09-22|1409.08
#2016-09-23|1406.71
#2016-09-26|1400.89
#2016-09-27|1383.53
#2016-09-28|1395.12
#2016-09-29|1403.67
#2016-09-30|1401.06
#2016-10-03|1402.82
#2016-10-04|1398.77
#2016-10-05|1395.64
#2016-10-06|1390.25
#2016-10-07|1380.13
#2016-10-10|1376.35
#2016-10-11|1364.45
#2016-10-12|1346.09
#2016-10-13|1338.34
#2016-10-14|1347.91
#2016-10-17|1337.37
#2016-10-18|1352.84
#2016-10-19|1353.46
#2016-10-20|1353.67
#2016-10-21|1350.64
#2016-10-24|1358.54
#2016-10-25|1341.05
#2016-10-26|1349.83
#2016-10-27|1341.25
#2016-10-28|1342.12
#2016-10-31|1339.67
#2016-11-01|1346.21
#2016-11-02|1344.53
#2016-11-03|1359.41
#2016-11-04|1344.04
#2016-11-07|1352.90
#2016-11-08|1358.38
#2016-11-09|1351.45
#2016-11-10|1333.94
#2016-11-11|1325.56
#2016-11-14|1314.72
#2016-11-15|1326.25
#2016-11-16|1313.49
#2016-11-17|1310.56
#2016-11-18|1307.23
#2016-11-21|1308.40
#2016-11-22|1316.12
#2016-11-23|1307.78
#2016-11-24|1317.65
#2016-11-25|1319.90
#2016-11-28|1311.62
#2016-11-29|1324.70
#2016-11-30|1331.14
#2016-12-01|1328.32
#2016-12-02|1323.94
#2016-12-05|1342.63
#2016-12-06|1352.41
#2016-12-07|1370.51
#2016-12-08|1352.67
#2016-12-09|1343.99
#2016-12-12|1350.75
#2016-12-13|1360.04
#2016-12-14|1349.46
#2016-12-15|1323.67
#2016-12-16|1327.21
#2016-12-19|1325.11
#2016-12-20|1307.17
#2016-12-21|1322.45
#2016-12-22|1318.55
#2016-12-23|1325.73
#2016-12-26|1325.73
#2016-12-27|1328.98
#2016-12-28|1327.11
#2016-12-29|1347.01
#2016-12-30|1348.88
#2017-01-02|1365.34
#2017-01-03|1339.96
#2017-01-04|1353.23
#2017-01-05|1374.70
#2017-01-06|1372.64
#2017-01-09|1373.74
#2017-01-10|1373.04
#2017-01-11|1362.22
#2017-01-12|1381.61
#2017-01-13|1379.45
#2017-01-16|1380.21
#2017-01-17|1389.28
#2017-01-18|1393.97
#2017-01-19|1386.48
#2017-01-20|1402.75
#2017-01-23|1419.16
#2017-01-24|1428.95
#2017-01-25|1441.63
#2017-01-26|1426.84
#2017-01-27|1437.66
#2017-01-30|1426.21
#2017-01-31|1435.47
#2017-02-01|1455.48
#2017-02-02|1451.45
#2017-02-03|1454.73
#2017-02-06|1439.49
#2017-02-07|1476.04
#2017-02-08|1487.75
#2017-02-09|1498.27
#2017-02-10|1504.09
#2017-02-13|1497.96
#2017-02-14|1497.66
#2017-02-15|1514.49
#2017-02-16|1522.68
#2017-02-17|1504.97
#2017-02-20|1508.16
#2017-02-21|1512.14
#2017-02-22|1502.86
#2017-02-23|1516.42
#2017-02-24|1497.63
#2017-02-27|1495.90
#2017-02-28|1509.85
#2017-03-01|1515.60
#2017-03-02|1526.17
#2017-03-03|1526.99
#2017-03-06|1530.72
#2017-03-07|1529.14
#2017-03-08|1534.74
#2017-03-09|1531.03
#2017-03-10|1550.06
#2017-03-13|1552.16
#2017-03-14|1558.28
#2017-03-15|1563.80
#2017-03-16|1588.61
#2017-03-17|1586.57
#2017-03-20|1602.62
#2017-03-21|1602.16
#2017-03-22|1580.33
#2017-03-23|1592.12
#2017-03-24|1607.51
#2017-03-27|1599.54
#2017-03-28|1611.69
#2017-03-29|1598.22
#2017-03-30|1602.17
#2017-03-31|1607.75
#2017-04-03|1608.87
#2017-04-04|1626.57
#2017-04-05|1650.44
#2017-04-06|1646.58
#2017-04-07|1655.83
#2017-04-10|1649.79
#2017-04-11|1619.81
#2017-04-12|1625.12
#2017-04-13|1629.60
#2017-04-14|1629.60
#2017-04-17|1635.37
#2017-04-18|1629.85
#2017-04-19|1638.88
#2017-04-20|1639.58
#2017-04-21|1621.75
#2017-04-24|1673.68
#2017-04-25|1745.54
#2017-04-26|1748.11
#2017-04-27|1744.45
#2017-04-28|1740.44
#2017-05-01|1744.57
#2017-05-02|1772.77
#2017-05-03|1766.78
#2017-05-04|1771.57
#2017-05-05|1790.36
#2017-05-08|1793.15
#2017-05-09|1802.64
#2017-05-10|1791.79
#2017-05-11|1793.90
#2017-05-12|1809.93
#2017-05-15|1821.05
#2017-05-16|1837.03
#2017-05-17|1819.56
#2017-05-18|1794.26
#2017-05-19|1834.24
#2017-05-22|1848.35
#2017-05-23|1852.54
#2017-05-24|1863.19
#2017-05-25|1868.70
#2017-05-26|1878.06
#2017-05-29|1861.10
#2017-05-30|1863.66
#2017-05-31|1845.52
#2017-06-01|1872.75
#2017-06-02|1892.41
#2017-06-05|1889.04
#2017-06-06|1896.17
#2017-06-07|1896.02
#2017-06-08|1896.58
#2017-06-09|1910.61
#2017-06-12|1863.11
#2017-06-13|1869.60
#2017-06-14|1885.57
#2017-06-15|1861.87
#2017-06-16|1869.18
#2017-06-19|1877.76
#2017-06-20|1853.79
#2017-06-21|1862.19
#2017-06-22|1876.73
#2017-06-23|1873.51
#2017-06-26|1876.33
#2017-06-27|1878.20
#2017-06-28|1869.44
#2017-06-29|1861.63
#2017-06-30|1868.92
#2017-07-03|1869.78
#2017-07-04|1862.28
#2017-07-05|1862.04
#2017-07-06|1862.91
#2017-07-07|1873.12
#2017-07-10|1887.65
#2017-07-11|1891.49
#2017-07-12|1920.94
#2017-07-13|1920.15
#2017-07-14|1926.97
#2017-07-17|1945.60
#2017-07-18|1964.19
#2017-07-19|1955.33
#2017-07-20|1989.32
#2017-07-21|1986.23
#2017-07-24|1974.71
#2017-07-25|1973.90
#2017-07-26|1967.48
#2017-07-27|1972.18
#2017-07-28|1967.42
#2017-07-31|1972.18
#2017-08-01|1991.98
#2017-08-02|2010.13
#2017-08-03|2007.54
#2017-08-04|1979.86
#2017-08-07|1994.05
#2017-08-08|1978.90
#2017-08-09|1970.22
#2017-08-10|1951.76
#2017-08-11|1942.14
#2017-08-14|1972.48
#2017-08-15|1962.60
#2017-08-16|1966.58
#2017-08-17|1951.89
#2017-08-18|1930.85
#2017-08-21|1925.00
#2017-08-22|1934.94
#2017-08-23|1941.62
#2017-08-24|1947.53
#2017-08-25|1976.70
#2017-08-28|1974.73
#2017-08-29|1974.74
#2017-08-30|1969.18
#2017-08-31|1999.32
#2017-09-01|2017.34
#2017-09-04|2023.73
#2017-09-05|2028.65
#2017-09-06|2033.57
#2017-09-07|2074.12
#2017-09-08|2076.63
#2017-09-11|2088.18
#2017-09-12|2079.85
#2017-09-13|2057.18
#2017-09-14|2056.54
#2017-09-15|2078.08
#2017-09-18|2087.21
#2017-09-19|2094.45
#2017-09-20|2093.57
#2017-09-21|2074.48
#2017-09-22|2087.48
#2017-09-25|2076.04
#2017-09-26|2064.65
#2017-09-27|2059.33
#2017-09-28|2071.88
#2017-09-29|2094.44
#2017-10-02|2089.49
#2017-10-03|2094.12
#2017-10-04|2102.56
#2017-10-05|2098.27
#2017-10-06|2086.69
#2017-10-09|2096.18
#2017-10-10|2108.33
#2017-10-11|2117.65
#2017-10-12|2122.92
#2017-10-13|2123.99
#2017-10-16|2124.25
#2017-10-17|2107.48
#2017-10-18|2130.53
#2017-10-19|2133.51
#2017-10-20|2121.30
#2017-10-23|2104.24
#2017-10-24|2105.67
#2017-10-25|2091.07
#2017-10-26|2072.12
#2017-10-27|2084.66
#2017-10-30|2097.46
#2017-10-31|2107.47
#2017-11-01|2101.50
#2017-11-02|2115.39
#2017-11-03|2116.56
#2017-11-06|2118.75
#2017-11-07|2114.44
#2017-11-08|2092.68
#2017-11-09|2074.45
#2017-11-10|2083.60
#2017-11-13|2064.92
#2017-11-14|2064.87
#2017-11-15|2055.08
#2017-11-16|2055.33
#2017-11-17|2054.56
#2017-11-20|2044.63
#2017-11-21|2047.81
#2017-11-22|2048.80
#2017-11-23|2039.98
#2017-11-24|2071.69
#2017-11-27|2057.45
#2017-11-28|2055.51
#2017-11-29|2035.79
#2017-11-30|2063.77
#2017-12-01|2041.64
#2017-12-04|2055.61
#2017-12-05|2046.62
#2017-12-06|2020.64
#2017-12-07|2033.81
#2017-12-08|2027.17
#2017-12-11|2042.28
#2017-12-12|2041.80
#2017-12-13|2031.70
#2017-12-14|2022.20
#2017-12-15|2037.72
#2017-12-18|2139.05
#2017-12-19|2138.29
#2017-12-20|2141.26
#2017-12-21|2142.98
#2017-12-22|2143.00
#2017-12-25|2143.00
#2017-12-26|2148.61
#2017-12-27|2167.77
#2017-12-28|2174.44
#2017-12-29|2195.44
#2018-01-01|2195.44
#2018-01-02|2214.14
#2018-01-03|2240.65
#2018-01-04|2267.45
#2018-01-05|2255.42
#2018-01-08|2248.15
#2018-01-09|2243.77
#2018-01-10|2240.56
#2018-01-11|2239.87
#2018-01-12|2257.99
#2018-01-15|2280.40
#2018-01-16|2292.04
#2018-01-17|2301.53
#2018-01-18|2295.82
#2018-01-19|2298.75
#2018-01-22|2310.93
#2018-01-23|2330.65
#2018-01-24|2326.28
#2018-01-25|2345.56
#2018-01-26|2332.07
#2018-01-29|2302.59
#2018-01-30|2291.23
#2018-01-31|2305.51
#2018-02-01|2315.42
#2018-02-02|2285.31
#2018-02-05|2236.03
#2018-02-06|2182.44
#2018-02-07|2202.01
#2018-02-08|2150.94
#2018-02-09|2146.51
#2018-02-12|2169.25
#2018-02-13|2172.68
#2018-02-14|2190.20
#2018-02-15|2192.07
#2018-02-16|2219.89
#2018-02-19|2207.60
#2018-02-20|2210.89
#2018-02-21|2201.29
#2018-02-22|2192.02
#2018-02-23|2206.01
#2018-02-26|2193.41
#2018-02-27|2201.36
#2018-02-28|2210.11
#2018-03-01|2214.33
#2018-03-02|2186.40
#2018-03-05|2181.84
#2018-03-06|2227.98
#2018-03-07|2247.27
#2018-03-08|2242.63
#2018-03-09|2260.06
#2018-03-12|2260.89
#2018-03-13|2246.25
#2018-03-14|2232.99
#2018-03-15|2232.80
#2018-03-16|2216.76
#2018-03-19|2237.24
#2018-03-20|2234.47
#2018-03-21|2249.57
#2018-03-22|2256.46
#2018-03-23|2259.87
#2018-03-26|2256.77
#2018-03-27|2271.43
#2018-03-28|2250.27
#2018-03-29|2249.77
#2018-03-30|2249.77
#2018-04-02|2251.79
#2018-04-03|2259.65
#2018-04-04|2247.60
#2018-04-05|2276.32
#2018-04-06|2277.16
#2018-04-09|2278.87
#2018-04-10|2271.15
#2018-04-11|2274.58
#2018-04-12|2276.36
#2018-04-13|2268.60
#2018-04-16|2283.11
#2018-04-17|2280.73
#2018-04-18|2297.46
#2018-04-19|2300.77
#2018-04-20|2289.32
#2018-04-23|2280.90
#2018-04-24|2280.25
#2018-04-25|2251.90
#2018-04-26|2255.38
#2018-04-27|2266.71
#2018-04-30|2279.58
#2018-05-01|2262.13
#2018-05-02|2262.84
#2018-05-03|2254.99
#2018-05-04|2268.15
#2018-05-07|2275.05
#2018-05-08|2250.28
#2018-05-09|2268.46
#2018-05-10|2273.05
#2018-05-11|2285.53
#2018-05-14|2292.02
#2018-05-15|2269.21
#2018-05-16|2264.85
#2018-05-17|2290.33
#2018-05-18|2280.96
#2018-05-21|2277.18
#2018-05-22|2285.69
#2018-05-23|2268.08
#2018-05-24|2259.73
#2018-05-25|2245.93
#2018-05-28|2239.49
#2018-05-29|2221.97
#2018-05-30|2246.38
#2018-05-31|2258.08
#2018-06-01|2224.58
#2018-06-04|2225.56
#2018-06-05|2209.45
#2018-06-06|2221.85
#2018-06-07|2235.71
#2018-06-08|2229.32
#2018-06-11|2247.09
#2018-06-12|2251.74
#2018-06-13|2241.40
#2018-06-14|2244.15
#2018-06-15|2215.28
#2018-06-18|2197.51
#2018-06-19|2176.08
#2018-06-20|2182.10
#2018-06-21|2177.33
#2018-06-22|2218.84
#2018-06-25|2199.53
#2018-06-26|2203.70
#2018-06-27|2199.03
#2018-06-28|2171.16
#2018-06-29|2208.30
#2018-07-02|2203.81
#2018-07-03|2213.31
#2018-07-04|2208.61
#2018-07-05|2210.39
#2018-07-06|2226.09
#2018-07-09|2233.67
#2018-07-10|2237.12
#2018-07-11|2226.71
#2018-07-12|2241.28
#2018-07-13|2262.15
#2018-07-16|2274.67
#2018-07-17|2262.97
#2018-07-18|2262.38
#2018-07-19|2257.67
#2018-07-20|2267.00
#2018-07-23|2253.35
#2018-07-24|2272.73
#2018-07-25|2268.11
#2018-07-26|2263.06
#2018-07-27|2257.43
#2018-07-30|2283.63
#2018-07-31|2282.88
#2018-08-01|2280.65
#2018-08-02|2254.53
#2018-08-03|2281.15
#2018-08-06|2271.43
#2018-08-07|2282.03
#2018-08-08|2261.77
#2018-08-09|2251.64
#2018-08-10|2217.69
#2018-08-13|2203.72
#2018-08-14|2180.51
#2018-08-15|2169.00
#2018-08-16|2199.75
#2018-08-17|2207.22
#2018-08-20|2216.93
#2018-08-21|2257.32
#2018-08-22|2278.05
#2018-08-23|2283.95
#2018-08-24|2282.87
#2018-08-27|2301.41
#2018-08-28|2321.83
#2018-08-29|2310.28
#2018-08-30|2298.45
#2018-08-31|2294.32
#2018-09-03|2304.41
#2018-09-04|2290.36
#2018-09-05|2287.33
#2018-09-06|2267.24
#2018-09-07|2244.05
#2018-09-10|2240.87
#2018-09-11|2236.09
#2018-09-12|2244.39
#2018-09-13|2242.75
#2018-09-14|2243.88
#2018-09-17|2250.71
#2018-09-18|2256.73
#2018-09-19|2246.64
#2018-09-20|2274.62
#2018-09-21|2269.44
#2018-09-24|2268.64
#2018-09-25|2261.89
#2018-09-26|2255.11
#2018-09-27|2208.31
#2018-09-28|2191.05
#2018-10-01|2189.44
#2018-10-02|2204.02
#2018-10-03|2212.11
#2018-10-04|2187.46
#2018-10-05|2151.37
#2018-10-08|2106.56
#2018-10-09|2112.61
#2018-10-10|2066.10
#2018-10-11|2030.68
#2018-10-12|2032.87
#2018-10-15|2032.00
#2018-10-16|2079.76
#2018-10-17|2074.44
#2018-10-18|2064.71
#2018-10-19|2059.06
#2018-10-22|2064.72
#2018-10-23|2006.37
#2018-10-24|1978.47
#2018-10-25|1981.90
#2018-10-26|1980.33
#2018-10-29|1979.39
#2018-10-30|1976.65
#2018-10-31|2012.55
#2018-11-01|2024.37
#2018-11-02|2038.55
#2018-11-05|2030.95
#2018-11-06|2024.36
#2018-11-07|2063.97
#2018-11-08|2064.56
#2018-11-09|2037.66
#2018-11-12|1997.23
#2018-11-13|2014.45
#2018-11-14|2012.84
#2018-11-15|1998.81
#2018-11-16|1998.35
#2018-11-19|1969.32
#2018-11-20|1934.70
#2018-11-21|1956.33
#2018-11-22|1951.05
#2018-11-23|1949.77
#2018-11-26|1955.06
#2018-11-27|1946.64
#2018-11-28|1957.89
#2018-11-29|1997.34
#2018-11-30|2000.57
#2018-12-03|2007.36
#2018-12-04|1982.11
#2018-12-05|1963.37
#2018-12-06|1921.44
#2018-12-07|1926.16
#2018-12-10|1875.10
#2018-12-11|1892.05
#2018-12-12|1929.01
#2018-12-13|1918.02
#2018-12-14|1897.62
#2018-12-17|1867.51
#2018-12-18|1909.34
#2018-12-19|1905.15
#2018-12-20|1860.91
#2018-12-21|1841.70
#2018-12-24|1841.70
#2018-12-25|1841.70
#2018-12-26|1840.73
#2018-12-27|1814.77
#2018-12-28|1861.46
#2018-12-31|1860.97
#2019-01-01|1860.97
#2019-01-02|1867.17
#2019-01-03|1860.29
#2019-01-04|1892.79
#2019-01-07|1923.80
#2019-01-08|1941.24
#2019-01-09|1988.96
#2019-01-10|1988.83
#2019-01-11|1988.13
#2019-01-14|1971.12
#2019-01-15|1977.70
#2019-01-16|1986.06
#2019-01-17|1997.87
#2019-01-18|2029.30
#2019-01-21|2021.57
#2019-01-22|2027.45
#2019-01-23|2020.78
#2019-01-24|2019.61
#2019-01-25|2044.07
#2019-01-28|2035.96
#2019-01-29|2044.09
#2019-01-30|2052.43
#2019-01-31|2058.68
#2019-02-01|2058.49
#2019-02-04|2071.69
#2019-02-05|2062.79
#2019-02-06|2058.21
#2019-02-07|2038.52
#2019-02-08|2004.40
#2019-02-11|2006.39
#2019-02-12|2019.78
#2019-02-13|2021.51
#2019-02-14|2018.46
#2019-02-15|2026.40
#2019-02-18|2035.08
#2019-02-19|2029.17
#2019-02-20|2045.21
#2019-02-21|2049.71
#2019-02-22|2047.42
#2019-02-25|2039.76
#2019-02-26|2044.26
#2019-02-27|2030.55
#2019-02-28|2016.32
#2019-03-01|2031.41
#2019-03-04|2041.26
#2019-03-05|2043.40
#2019-03-06|2026.47
#2019-03-07|1982.75
#2019-03-08|1979.79
#2019-03-11|1984.80
#2019-03-12|2018.13
#2019-03-13|2044.44
#2019-03-14|2053.48
#2019-03-15|2040.58
#2019-03-18|2036.72
#2019-03-19|2063.94
#2019-03-20|2057.72
#2019-03-21|2076.38
#2019-03-22|2031.71
#2019-03-25|2012.73
#2019-03-26|2023.65
#2019-03-27|1996.54
#2019-03-28|1998.28
#2019-03-29|2006.22
#2019-04-01|2033.97
#2019-04-02|2042.89
#2019-04-03|2070.96
#2019-04-04|2068.11
#2019-04-05|2100.38
#2019-04-08|2092.13
#2019-04-09|2099.41
#2019-04-10|2103.70
#2019-04-11|2128.37
#2019-04-12|2156.03
#2019-04-15|2166.89
#2019-04-16|2187.28
#2019-04-17|2200.11
#2019-04-18|2198.13
#2019-04-19|2198.13
#2019-04-22|2199.54
#2019-04-23|2203.55
#2019-04-24|2202.80
#2019-04-25|2186.42
#2019-04-26|2167.21
#2019-04-29|2174.78
#2019-04-30|2238.57
#2019-05-01|2245.62
#2019-05-02|2261.95
#2019-05-03|2269.43
#2019-05-06|2240.39
#2019-05-07|2227.42
#2019-05-08|2243.54
#2019-05-09|2186.52
#2019-05-10|2210.41
#2019-05-13|2161.38
#2019-05-14|2181.36
#2019-05-15|2198.11
#2019-05-16|2202.86
#2019-05-17|2187.32
#2019-05-20|2121.28
#2019-05-21|2143.54
#2019-05-22|2120.78
#2019-05-23|2078.01
#2019-05-24|2097.09
#2019-05-27|2107.05
#2019-05-28|2097.43
#2019-05-29|2058.51
#2019-05-30|2070.75
#2019-05-31|2068.64
#2019-06-03|2054.77
#2019-06-04|2097.81
#2019-06-05|2112.58
#2019-06-06|2110.23
#2019-06-07|2143.18
#2019-06-10|2138.70
#2019-06-11|2169.16
#2019-06-12|2150.73
#2019-06-13|2158.42
#2019-06-14|2120.86
#2019-06-17|2106.57
#2019-06-18|2115.11
#2019-06-19|2124.75
#2019-06-20|2152.46
#2019-06-21|2146.18
#2019-06-24|2149.28
#2019-06-25|2139.12
#2019-06-26|2141.80
#2019-06-27|2166.57
#2019-06-28|2211.93
#2019-07-01|2218.46
#2019-07-02|2213.45
#2019-07-03|2223.18
#2019-07-04|2236.24
#2019-07-05|2205.05
#2019-07-08|2205.85
#2019-07-09|2181.94
#2019-07-10|2211.86
#2019-07-11|2219.86
#2019-07-12|2215.41
#2019-07-15|2216.27
#2019-07-16|2206.53
#2019-07-17|2195.43
#2019-07-18|2177.67
#2019-07-19|2189.42
#2019-07-22|2224.47
#2019-07-23|2262.89
#2019-07-24|2295.94
#2019-07-25|2307.39
#2019-07-26|2305.25
#2019-07-29|2304.05
#2019-07-30|2303.12
#2019-07-31|2273.20
#2019-08-01|2253.55
#2019-08-02|2215.83
#2019-08-05|2200.64
#2019-08-06|2204.15
#2019-08-07|2206.93
#2019-08-08|2228.97
#2019-08-09|2219.13
#2019-08-12|2168.48
#2019-08-13|2173.63
#2019-08-14|2136.04
#2019-08-15|2099.17
#2019-08-16|2110.08
#2019-08-19|2150.81
#2019-08-20|2123.20
#2019-08-21|2151.93
#2019-08-22|2138.48
#2019-08-23|2110.24
#2019-08-26|2119.26
#2019-08-27|2118.83
#2019-08-28|2089.40
#2019-08-29|2116.76
#2019-08-30|2132.19
#2019-09-02|2102.26
#2019-09-03|2102.41
#2019-09-04|2147.46
#2019-09-05|2166.29
#2019-09-06|2164.28
#2019-09-09|2193.56
#2019-09-10|2202.81
#2019-09-11|2227.90
#2019-09-12|2252.88
#2019-09-13|2284.14
#2019-09-16|2262.73
#2019-09-17|2265.28
#2019-09-18|2269.04
#2019-09-19|2266.01
#2019-09-20|2255.69
#2019-09-23|2240.01
#2019-09-24|2240.18
#2019-09-25|2213.86
#2019-09-26|2225.63
#2019-09-27|2233.35
#2019-09-30|2217.15
#2019-10-01|2210.46
#2019-10-02|2188.47
#2019-10-03|2183.16
#2019-10-04|2207.24
#2019-10-07|2217.81
#2019-10-08|2209.40
#2019-10-09|2215.52
#2019-10-10|2229.15
#2019-10-11|2252.53
#2019-10-14|2248.23
#2019-10-15|2283.78
#2019-10-16|2283.38
#2019-10-17|2297.64
#2019-10-18|2303.68
#2019-10-21|2320.24
#2019-10-22|2326.19
#2019-10-23|2322.59
#2019-10-24|2326.74
#2019-10-25|2330.24
#2019-10-28|2358.66
#2019-10-29|2363.13
#2019-10-30|2358.99
#2019-10-31|2355.32
#2019-11-01|2365.23
#2019-11-04|2385.92
#2019-11-05|2379.42
#2019-11-06|2369.69
#2019-11-07|2381.15
#2019-11-08|2345.52
#2019-11-11|2357.79
#2019-11-12|2337.69
#2019-11-13|2341.18
#2019-11-14|2353.98
#2019-11-15|2375.46
#2019-11-18|2381.24
#2019-11-19|2378.59
#2019-11-20|2375.80
#2019-11-21|2363.14
#2019-11-22|2362.40
#2019-11-25|2368.72
#2019-11-26|2376.93
#2019-11-27|2379.30
#2019-11-28|2388.41
#2019-11-29|2382.44
#2019-12-02|2378.25
#2019-12-03|2359.54
#2019-12-04|2377.93
#2019-12-05|2369.42
#2019-12-06|2381.35
#2019-12-09|2373.85
#2019-12-10|2374.55
#2019-12-11|2388.77
#2019-12-12|2424.28
#2019-12-13|2428.34
#2019-12-16|2437.85
#2019-12-17|2435.88
#2019-12-18|2416.45
#2019-12-19|2406.44
#2019-12-20|2417.86
#2019-12-23|2440.13
#2019-12-24|2440.68
#2019-12-25|2440.68
#2019-12-26|2442.55
#2019-12-27|2454.55
#2019-12-30|2446.56
#2019-12-31|2451.26
#2020-01-01|2451.26
#2020-01-02|2475.79
#2020-01-03|2467.26
#2020-01-06|2454.04
#2020-01-07|2447.02
#2020-01-08|2438.42
#2020-01-09|2451.18
#2020-01-10|2465.12
#2020-01-13|2466.60
#2020-01-14|2470.89
#2020-01-15|2465.73
#2020-01-16|2467.85
#2020-01-17|2458.74
#2020-01-20|2464.43
#2020-01-21|2456.40
#2020-01-22|2465.58
#2020-01-23|2446.86
#2020-01-24|2458.67
#2020-01-27|2435.78
#2020-01-28|2436.20
#2020-01-29|2454.18
#2020-01-30|2437.80
#2020-01-31|2432.88
#2020-02-03|2424.80
#2020-02-04|2435.27
#2020-02-05|2444.11
#2020-02-06|2438.03
#2020-02-07|2428.75
#2020-02-10|2432.54
#2020-02-11|2479.46
#2020-02-12|2505.74
#2020-02-13|2482.20
#2020-02-14|2495.06
#2020-02-17|2493.22
#2020-02-18|2461.11
#2020-02-19|2461.59
#2020-02-20|2450.06
#2020-02-21|2437.26
#2020-02-24|2356.55
#2020-02-25|2308.81
#2020-02-26|2303.73
#2020-02-27|2235.11
#2020-02-28|2170.18
#2020-03-02|2227.70
#2020-03-03|2307.70
#2020-03-04|2300.58
#2020-03-05|2263.54
#2020-03-06|2216.34
#2020-03-09|2083.69
#2020-03-10|2035.21
#2020-03-11|1975.92
#2020-03-12|1702.34
#2020-03-13|1669.42
#2020-03-16|1501.29
#2020-03-17|1455.13
#2020-03-18|1359.49
#2020-03-19|1372.50
#2020-03-20|1463.57
#2020-03-23|1466.62
#2020-03-24|1574.63
#2020-03-25|1578.24
#2020-03-26|1635.16
#2020-03-27|1630.84
#2020-03-30|1644.04
#2020-03-31|1657.41
#2020-04-01|1606.92
#2020-04-02|1617.99
#2020-04-03|1582.46
#2020-04-06|1651.14
#2020-04-07|1710.83
#2020-04-08|1705.16
#2020-04-09|1759.42
#2020-04-10|1759.42
#2020-04-13|1753.44
#2020-04-14|1783.96
#2020-04-15|1675.69
#2020-04-16|1664.03
#2020-04-17|1705.24
#2020-04-20|1711.71
#2020-04-21|1653.63
#2020-04-22|1674.30
#2020-04-23|1734.04
#2020-04-24|1699.73
#2020-04-27|1712.78
#2020-04-28|1741.37
#2020-04-29|1868.47
#2020-04-30|1853.73
#2020-05-01|1863.46
#2020-05-04|1817.93
#2020-05-05|1852.24
#2020-05-06|1866.05
#2020-05-07|1895.39
#2020-05-08|1923.57
#2020-05-11|1876.49
#2020-05-12|1876.28
#2020-05-13|1825.75
#2020-05-14|1776.44
#2020-05-15|1786.72
#2020-05-18|1871.92
#2020-05-19|1845.74
#2020-05-20|1872.72
#2020-05-21|1838.69
#2020-05-22|1844.17
#2020-05-25|1883.19
#2020-05-26|1944.66
#2020-05-27|1944.38
#2020-05-28|1994.84
#2020-05-29|1968.93
#2020-06-01|1970.93
#2020-06-02|2012.76
#2020-06-03|2081.18
#2020-06-04|2109.48
#2020-06-05|2167.96
#2020-06-08|2160.66
#2020-06-09|2149.76
#2020-06-10|2112.20
#2020-06-11|2014.85
#2020-06-12|2017.38
#2020-06-15|2021.55
#2020-06-16|2075.01
#2020-06-17|2059.45
#2020-06-18|2037.16
#2020-06-19|2031.46
#2020-06-22|2015.38
#2020-06-23|2057.92
#2020-06-24|2046.63
#2020-06-25|1944.98
#2020-06-26|1932.98
#2020-06-29|1973.97
#2020-06-30|1957.43
#2020-07-01|1954.51
#2020-07-02|1980.79
#2020-07-03|1998.86
#2020-07-06|2053.63
#2020-07-07|2049.55
#2020-07-08|2034.49
#2020-07-09|2040.66
#2020-07-10|2077.66
#2020-07-13|2094.39
#2020-07-14|2092.59
#2020-07-15|2119.18
#2020-07-16|2097.01
#2020-07-17|2103.07
#2020-07-20|2115.86
#2020-07-21|2138.90
#2020-07-22|2156.90
#2020-07-23|2155.88
#2020-07-24|2116.48
#2020-07-27|2135.39
#2020-07-28|2103.46
#2020-07-29|2091.00
#2020-07-30|2036.28
#2020-07-31|2052.05
#2020-08-03|2052.42
#2020-08-04|2100.15
#2020-08-05|2165.43
#2020-08-06|2153.03
#2020-08-07|2148.01
#2020-08-10|2141.85
#2020-08-11|2194.60
#2020-08-12|2200.23
#2020-08-13|2214.55
#2020-08-14|2169.09
#2020-08-17|2175.46
#2020-08-18|2173.62
#2020-08-19|2155.27
#2020-08-20|2140.60
#2020-08-21|2137.73
#2020-08-24|2191.20
#2020-08-25|2178.22
#2020-08-26|2189.91
#2020-08-27|2177.57
#2020-08-28|2196.94
#2020-08-31|2191.85
#2020-09-01|2214.10
#2020-09-02|2229.97
#2020-09-03|2203.10
#2020-09-04|2161.74
#2020-09-07|2199.81
#2020-09-08|2168.73
#2020-09-09|2212.57
#2020-09-10|2222.86
#2020-09-11|2222.77
#2020-09-14|2233.03
#2020-09-15|2215.18
#2020-09-16|2279.94
#2020-09-17|2275.66
#2020-09-18|2260.21
#2020-09-21|2160.77
#2020-09-22|2140.29
#2020-09-23|2125.20
#2020-09-24|2113.64
#2020-09-25|2121.15
#2020-09-28|2161.76
#2020-09-29|2153.89
#2020-09-30|2152.21
#2020-10-01|2138.43
#2020-10-02|2143.83
#2020-10-05|2195.17
#2020-10-06|2236.52
#2020-10-07|2217.80
#2020-10-08|2252.44
#2020-10-09|2282.65
#2020-10-12|2312.10
#2020-10-13|2289.45
#2020-10-14|2300.30
#2020-10-15|2252.84
#2020-10-16|2273.16
#2020-10-19|2267.43
#2020-10-20|2253.43
#2020-10-21|2254.46
#2020-10-22|2229.54
#2020-10-23|2240.45
#2020-10-26|2228.59
#2020-10-27|2154.84
#2020-10-28|2093.68
#2020-10-29|2063.81
#2020-10-30|2071.20
#2020-11-02|2099.24
#2020-11-03|2171.90
#2020-11-04|2195.28
#2020-11-05|2252.07
#2020-11-06|2241.73
#2020-11-09|2351.37
#2020-11-10|2388.57
#2020-11-11|2406.64
#2020-11-12|2413.12
#2020-11-13|2405.77
#2020-11-16|2467.64
#2020-11-17|2473.66
#2020-11-18|2487.72
#2020-11-19|2464.99
#2020-11-20|2488.31
#2020-11-23|2489.73
#2020-11-24|2523.71
#2020-11-25|2537.99
#2020-11-26|2558.86
#2020-11-27|2564.00
#2020-11-30|2545.51
#2020-12-01|2616.80
#2020-12-02|2620.96
#2020-12-03|2645.22
#2020-12-04|2661.83
#2020-12-07|2644.72
#2020-12-08|2630.41
#2020-12-09|2644.56
#2020-12-10|2636.11
#2020-12-11|2628.19
#2020-12-14|2654.40
#2020-12-15|2678.94
#2020-12-16|2709.35
#2020-12-17|2717.94
#2020-12-18|2736.75
#2020-12-21|2691.97
#2020-12-22|2723.77
#2020-12-23|2735.77
#2020-12-24|2735.10
#2020-12-25|2735.10
#2020-12-28|2764.57
#2020-12-29|2815.86
#2020-12-30|2832.03
#2020-12-31|2817.07
#2021-01-01|2817.07
#2021-01-04|2834.02
#2021-01-05|2842.00
#2021-01-06|2880.31
#2021-01-07|2914.23
#2021-01-08|2904.94
#2021-01-11|2945.07
#2021-01-12|2976.17
#2021-01-13|2989.29
#2021-01-14|2994.99
#2021-01-15|2939.41
#2021-01-18|2961.97
#2021-01-19|3002.61
#2021-01-20|3050.28
#2021-01-21|3072.96
#2021-01-22|3068.46
#2021-01-25|3008.30
#2021-01-26|3033.31
#2021-01-27|2990.79
#2021-01-28|2989.32
#2021-01-29|2999.27
#2021-02-01|3019.67
#2021-02-02|3005.72
#2021-02-03|3021.56
#2021-02-04|3021.62
#2021-02-05|3033.30
#2021-02-08|3051.33
#2021-02-09|3055.25
#2021-02-10|3048.55
#2021-02-11|3058.14
#2021-02-12|3068.43
#2021-02-15|3098.27
#2021-02-16|3095.66
#2021-02-17|3038.57
#2021-02-18|3032.03
#2021-02-19|3065.12
#2021-02-22|3070.21
#2021-02-23|3079.00
#2021-02-24|3094.03
#2021-02-25|3110.36
#2021-02-26|3043.61
#2021-03-01|3100.29
#2021-03-02|3111.35
#2021-03-03|3111.01
#2021-03-04|3086.95
#2021-03-05|3022.30
#2021-03-08|3049.67
#2021-03-09|3058.88
#2021-03-10|3056.25
#2021-03-11|3083.49
#2021-03-12|3076.48
#2021-03-15|3103.44
#2021-03-16|3101.41
#2021-03-17|3086.94
#2021-03-18|3088.81
#2021-03-19|3054.12
#2021-03-22|3057.65
#2021-03-23|3036.16
#2021-03-24|3032.50
#2021-03-25|3020.21
#2021-03-26|3069.16
#2021-03-29|3057.08
#2021-03-30|3070.63
#2021-03-31|3070.75
#2021-04-01|3127.26
#2021-04-02|3127.26
#2021-04-05|3137.37
#2021-04-06|3150.98
#2021-04-07|3172.61
#2021-04-08|3173.07
#2021-04-09|3173.53
#2021-04-12|3171.65
#2021-04-13|3180.39
#2021-04-14|3194.27
#2021-04-15|3207.81
#2021-04-16|3231.13
#2021-04-19|3234.98
#2021-04-20|3187.98
#2021-04-21|3186.96
#2021-04-22|3209.17
#2021-04-23|3224.50
#2021-04-26|3274.42
#2021-04-27|3270.51
#2021-04-28|3266.66
#2021-04-29|3278.20
#2021-04-30|3223.32
#2021-05-03|3261.25
#2021-05-04|3212.22
#2021-05-05|3262.90
#2021-05-06|3287.06
#2021-05-07|3303.90
#2021-05-10|3350.80
#2021-05-11|3313.65
#2021-05-12|3276.81
#2021-05-13|3263.18
#2021-05-14|3306.00
#2021-05-17|3311.01
#2021-05-18|3346.10
#2021-05-19|3296.13
#2021-05-20|3312.42
#2021-05-21|3307.25
#2021-05-24|3315.53
#2021-05-25|3343.05
#2021-05-26|3328.55
#2021-05-27|3326.70
#2021-05-28|3328.06
#2021-05-31|3322.83
#2021-06-01|3387.89
#2021-06-02|3378.86
#2021-06-03|3359.02
#2021-06-04|3385.91
#2021-06-07|3392.97
#2021-06-08|3401.07
#2021-06-09|3391.75
#2021-06-10|3402.50
#2021-06-11|3412.47
#2021-06-14|3456.51
#2021-06-15|3432.45
#2021-06-16|3425.51
#2021-06-17|3366.89
#2021-06-18|3299.25
#2021-06-21|3338.57
#2021-06-22|3347.98
#2021-06-23|3339.79
#2021-06-24|3340.10
#2021-06-25|3359.42
#2021-06-28|3324.06
#2021-06-29|3327.59
#2021-06-30|3282.59
#2021-07-01|3337.79
#2021-07-02|3349.80
#2021-07-05|3368.41
#2021-07-06|3336.86
#2021-07-07|3338.36
#2021-07-08|3312.16
#2021-07-09|3356.55
#2021-07-12|3353.46
#2021-07-13|3341.43
#2021-07-14|3333.12
#2021-07-15|3310.84
#2021-07-16|3299.23
#2021-07-19|3234.88
#2021-07-20|3254.96
#2021-07-21|3267.46
#2021-07-22|3289.73
#2021-07-23|3307.49
#2021-07-26|3349.91
#2021-07-27|3346.12
#2021-07-28|3371.15
#2021-07-29|3416.44
#2021-07-30|3400.24
#2021-08-02|3422.96
#2021-08-03|3413.21
#2021-08-04|3422.51
#2021-08-05|3419.45
#2021-08-06|3390.43
#2021-08-09|3383.09
#2021-08-10|3383.67
#2021-08-11|3424.00
#2021-08-12|3419.16
#2021-08-13|3441.83
#2021-08-16|3418.55
#2021-08-17|3370.31
#2021-08-18|3398.62
#2021-08-19|3326.92
#2021-08-20|3323.00
#2021-08-23|3366.91
#2021-08-24|3366.49
#2021-08-25|3396.39
#2021-08-26|3382.67
#2021-08-27|3406.17
#2021-08-30|3412.58
#2021-08-31|3404.77
#2021-09-01|3424.00
#2021-09-02|3440.27
#2021-09-03|3442.36
#2021-09-06|3455.78
#2021-09-07|3461.45
#2021-09-08|3400.58
#2021-09-09|3403.53
#2021-09-10|3400.14
#2021-09-13|3413.33
#2021-09-14|3402.60
#2021-09-15|3391.74
#2021-09-16|3371.49
#2021-09-17|3308.59
#2021-09-20|3251.35
#2021-09-21|3266.50
#2021-09-22|3311.94
#2021-09-23|3319.80
#2021-09-24|3292.12
#2021-09-27|3280.11
#2021-09-28|3238.70
#2021-09-29|3227.41
#2021-09-30|3212.87
#2021-10-01|3220.88
#2021-10-04|3215.17
#2021-10-05|3212.75
#2021-10-06|3156.86
#2021-10-07|3194.65
#2021-10-08|3206.92
#2021-10-11|3220.86
#2021-10-12|3212.62
#2021-10-13|3233.97
#2021-10-14|3275.80
#2021-10-15|3306.65
#2021-10-18|3307.83
#2021-10-19|3330.46
#2021-10-20|3330.06
#2021-10-21|3301.62
#2021-10-22|3322.61
#2021-10-25|3322.94
#2021-10-26|3317.50
#2021-10-27|3294.24
#2021-10-28|3319.92
#2021-10-29|3263.01
#2021-11-01|3313.41
#2021-11-02|3309.32
#2021-11-03|3335.23
#2021-11-04|3357.89
#2021-11-05|3401.40
#2021-11-08|3419.10
#2021-11-09|3454.61
#2021-11-10|3419.50
#2021-11-11|3413.56
#2021-11-12|3435.49
#2021-11-15|3430.98
#2021-11-16|3408.18
#2021-11-17|3372.42
#2021-11-18|3353.91
#2021-11-19|3323.13
#2021-11-22|3319.16
#2021-11-23|3283.47
#2021-11-24|3271.63
#2021-11-25|3285.29
#2021-11-26|3218.01
#2021-11-29|3203.16
#2021-11-30|3171.31
#2021-12-01|3245.78
#2021-12-02|3239.52
#2021-12-03|3225.90
#2021-12-06|3264.34
#2021-12-07|3327.59
#2021-12-08|3344.40
#2021-12-09|3309.65
#2021-12-10|3297.01
#2021-12-13|3267.24
#2021-12-14|3232.84
#2021-12-15|3244.06
#2021-12-16|3229.45
#2021-12-17|3216.47
#2021-12-20|3158.03
#2021-12-21|3182.82
#2021-12-22|3239.63
#2021-12-23|3260.31
#2021-12-24|3266.23
#2021-12-27|3287.80
#2021-12-28|3276.45
#2021-12-29|3295.64
#2021-12-30|3269.04
#2021-12-31|3280.87
#2022-01-03|3271.40
#2022-01-04|3325.11
#2022-01-05|3361.47
#2022-01-06|3329.15
#2022-01-07|3337.22
#2022-01-10|3313.64
#2022-01-11|3342.50
#2022-01-12|3382.88
#2022-01-13|3413.14
#2022-01-14|3358.72
#2022-01-17|3390.38
#2022-01-18|3352.25
#2022-01-19|3374.18
#2022-01-20|3362.08
#2022-01-21|3302.71
#2022-01-24|3136.41
#2022-01-25|3145.01
#2022-01-26|3207.40
#2022-01-27|3192.03
#2022-01-28|3198.10
#2022-01-31|3227.69
#2022-02-01|3292.37
#2022-02-02|3307.29
#2022-02-03|3322.59
#2022-02-04|3290.40
#2022-02-07|3294.91
#2022-02-08|3307.09
#2022-02-09|3381.90
#2022-02-10|3370.71
#2022-02-11|3347.69
#2022-02-14|3245.45
#2022-02-15|3311.42
#2022-02-16|3335.76
#2022-02-17|3295.24
#2022-02-18|3251.77
#2022-02-21|3205.16
#2022-02-22|3187.93
#2022-02-23|3150.62
#2022-02-24|2952.15
#2022-02-25|3089.17
#2022-02-28|3055.69
#2022-03-01|2905.41
#2022-03-02|2874.25
#2022-03-03|2858.35
#2022-03-04|2745.69
#2022-03-07|2678.13
#2022-03-08|2699.57
#2022-03-09|2883.24
#2022-03-10|2834.63
#2022-03-11|2862.20
#2022-03-14|2904.83
#2022-03-15|2872.92
#2022-03-16|2961.73
#2022-03-17|3018.36
#2022-03-18|3018.13
#2022-03-21|3030.82
#2022-03-22|3060.25
#2022-03-23|3016.78
#2022-03-24|3000.26
#2022-03-25|3011.30
#2022-03-28|3003.63
#2022-03-29|3115.52
#2022-03-30|3075.44
#2022-03-31|3038.01
#2022-04-01|3019.09
#2022-04-04|3047.99
#2022-04-05|2940.93
#2022-04-06|2824.17
#2022-04-07|2790.36
#2022-04-08|2834.54
#2022-04-11|2829.27
#2022-04-12|2839.36
#2022-04-13|2819.61
#2022-04-14|2821.96
#2022-04-15|2821.96
#2022-04-18|2825.23
#2022-04-19|2862.79
#2022-04-20|2912.60
#2022-04-21|2954.62
#2022-04-22|2898.81
#2022-04-25|2843.56
#2022-04-26|2778.14
#2022-04-27|2753.78
#2022-04-28|2764.49
#2022-04-29|2791.29
#2022-05-02|2756.01
#2022-05-03|2777.45
#2022-05-04|2709.66
#2022-05-05|2686.32
#2022-05-06|2649.91
#2022-05-09|2545.52
#2022-05-10|2576.88
#2022-05-11|2622.08
#2022-05-12|2579.29
#2022-05-13|2654.61
#2022-05-16|2661.26
#2022-05-17|2752.66
#2022-05-18|2730.10
#2022-05-19|2738.65
#2022-05-20|2750.01
#2022-05-23|2815.71
#2022-05-24|2801.36
#2022-05-25|2795.79
#2022-05-26|2813.78
#2022-05-27|2879.60
#2022-05-30|2924.50
#2022-05-31|2878.97
#2022-06-01|2853.61
#2022-06-02|2881.87
#2022-06-03|2866.20
#2022-06-06|2865.76
#2022-06-07|2862.28
#2022-06-08|2859.41
#2022-06-09|2789.66
#2022-06-10|2702.78
#2022-06-13|2573.62
#2022-06-14|2548.77
#2022-06-15|2617.68
#2022-06-16|2528.76
#2022-06-17|2531.05
#2022-06-20|2575.39
#2022-06-21|2580.49
#2022-06-22|2553.50
#2022-06-23|2499.05
#2022-06-24|2557.22
#2022-06-27|2595.18
#2022-06-28|2568.35
#2022-06-29|2513.20
#2022-06-30|2493.79
#2022-07-01|2461.16
#2022-07-04|2433.33
#2022-07-05|2326.39
#2022-07-06|2310.12
#2022-07-07|2346.73
#2022-07-08|2386.18
#2022-07-11|2313.40
#2022-07-12|2307.29
#2022-07-13|2304.75
#2022-07-14|2252.57
#2022-07-15|2316.93
#2022-07-18|2378.61
#2022-07-19|2420.38
#2022-07-20|2424.44
#2022-07-21|2429.73
#2022-07-22|2441.99
#2022-07-25|2446.27
#2022-07-26|2391.26
#2022-07-27|2410.28
#2022-07-28|2428.42
#2022-07-29|2466.15
#2022-08-01|2476.63
#2022-08-02|2430.72
#2022-08-03|2457.39
#2022-08-04|2487.39
#2022-08-05|2477.46
#2022-08-08|2508.96
#2022-08-09|2452.84
#2022-08-10|2582.61
#2022-08-11|2593.11
#2022-08-12|2582.46
#2022-08-15|2569.34
#2022-08-16|2569.31
#2022-08-17|2502.28
#2022-08-18|2523.13
#2022-08-19|2451.09
#2022-08-22|2373.26
#2022-08-23|2378.22
#2022-08-24|2391.80
#2022-08-25|2394.06
#2022-08-26|2368.81
#2022-08-29|2367.65
#2022-08-30|2363.35
#2022-08-31|2396.16
#2022-09-01|2314.12
#2022-09-02|2378.32
#2022-09-05|2309.48
#2022-09-06|2309.01
#2022-09-07|2313.66
#2022-09-08|2338.43
#2022-09-09|2402.13
#2022-09-12|2471.53
#2022-09-13|2396.01
#2022-09-14|2348.68
#2022-09-15|2331.48
#2022-09-16|2315.96
#2022-09-19|2312.79
#2022-09-20|2265.15
#2022-09-21|2231.86
#2022-09-22|2181.15
#2022-09-23|2094.18
#2022-09-26|2079.27
#2022-09-27|2069.65
#2022-09-28|2047.94
#2022-09-29|2016.82
#2022-09-30|2069.54
#2022-10-03|2097.28
#2022-10-04|2204.87
#2022-10-05|2156.93
#2022-10-06|2144.09
#2022-10-07|2086.57
#2022-10-10|2062.46
#2022-10-11|2052.37
#2022-10-12|2036.08
#2022-10-13|2071.38
#2022-10-14|2082.12
#2022-10-17|2127.83
#2022-10-18|2161.24
#2022-10-19|2126.15
#2022-10-20|2163.24
#2022-10-21|2141.36
#2022-10-24|2191.58
#2022-10-25|2241.01
#2022-10-26|2262.84
#2022-10-27|2274.33
#2022-10-28|2265.62
#2022-10-31|2266.34
#2022-11-01|2275.02
#2022-11-02|2291.31
#2022-11-03|2270.89
#2022-11-04|2361.86
#2022-11-07|2425.66
#2022-11-08|2477.45
#2022-11-09|2459.31
#2022-11-10|2557.72
#2022-11-11|2636.78
#2022-11-14|2642.51
#2022-11-15|2655.11
#2022-11-16|2615.09
#2022-11-17|2601.03
#2022-11-18|2627.50
#2022-11-21|2587.80
#2022-11-22|2607.18
#2022-11-23|2641.19
#2022-11-24|2663.96
#2022-11-25|2656.40
#2022-11-28|2603.30
#2022-11-29|2606.40
#2022-11-30|2589.53
#2022-12-01|2649.70
#2022-12-02|2647.78
#2022-12-05|2646.00
#2022-12-06|2605.47
#2022-12-07|2582.85
#2022-12-08|2595.27
#2022-12-09|2606.70
#2022-12-12|2573.98
#2022-12-13|2619.64
#2022-12-14|2595.01
#2022-12-15|2538.49
#2022-12-16|2503.04
#2022-12-19|2480.95
#2022-12-20|2485.65
#2022-12-21|2529.65
#2022-12-22|2498.32
#2022-12-23|2529.44
#2022-12-26|2529.44
#2022-12-27|2537.68
#2022-12-28|2513.31
#2022-12-29|2547.83
#2022-12-30|2553.82
#2023-01-02|2578.99
#2023-01-03|2603.79
#2023-01-04|2680.05
#2023-01-05|2673.05
#2023-01-06|2733.09
#2023-01-09|2796.36
#2023-01-10|2781.18
#2023-01-11|2817.67
#2023-01-12|2858.39
#2023-01-13|2875.21
#2023-01-16|2904.20
#2023-01-17|2904.73
#2023-01-18|2925.22
#2023-01-19|2850.48
#2023-01-20|2895.77
#2023-01-23|2940.86
#2023-01-24|2947.64
#2023-01-25|2948.70
#2023-01-26|2961.07
#2023-01-27|2974.28
#2023-01-30|2964.47
#2023-01-31|2956.59
#2023-02-01|2989.58
#2023-02-02|3031.70
#2023-02-03|3008.07
#2023-02-06|2941.99
#2023-02-07|2913.93
#2023-02-08|2929.30
#2023-02-09|2989.13
#2023-02-10|2936.07
#2023-02-13|2937.03
#2023-02-14|2968.40
#2023-02-15|2978.24
#2023-02-16|3001.24
#2023-02-17|2993.35
#2023-02-20|2980.14
#2023-02-21|2964.10
#2023-02-22|2941.06
#2023-02-23|2954.89
#2023-02-24|2936.93
#2023-02-27|2981.99
#2023-02-28|3000.71
#2023-03-01|3014.23
#2023-03-02|3009.92
#2023-03-03|3036.68
#2023-03-06|3059.59
#2023-03-07|3002.25
#2023-03-08|3013.35
#2023-03-09|2990.14
#2023-03-10|2950.28
#2023-03-13|2843.67
#2023-03-14|2888.65
#2023-03-15|2675.92
#2023-03-16|2707.91
#2023-03-17|2701.90
#2023-03-20|2703.26
#2023-03-21|2768.24
#2023-03-22|2733.80
#2023-03-23|2757.64
#2023-03-24|2626.74
#2023-03-27|2642.74
#2023-03-28|2637.97
#2023-03-29|2695.95
#2023-03-30|2797.27
#2023-03-31|2800.34
#2023-04-03|2795.62
#2023-04-04|2785.65
#2023-04-05|2727.68
#2023-04-06|2733.84
#2023-04-07|2733.84
#2023-04-10|2712.85
#2023-04-11|2764.96
#2023-04-12|2771.37
#2023-04-13|2789.81
#2023-04-14|2805.14
#2023-04-17|2792.42
#2023-04-18|2805.40
#2023-04-19|2790.59
#2023-04-20|2780.57
#2023-04-21|2774.46
#2023-04-24|2783.88
#2023-04-25|2747.80
#2023-04-26|2765.66
#2023-04-27|2775.76
#2023-04-28|2809.58
#2023-05-01|2794.24
#2023-05-02|2754.36
#2023-05-03|2748.23
#2023-05-04|2730.46
#2023-05-05|2767.88
#2023-05-08|2819.78
#2023-05-09|2791.55
#2023-05-10|2797.86
#2023-05-11|2796.31
#2023-05-12|2798.31
#2023-05-15|2795.08
#2023-05-16|2785.97
#2023-05-17|2752.02
#2023-05-18|2754.84
#2023-05-19|2780.29
#2023-05-22|2795.12
#2023-05-23|2796.02
#2023-05-24|2749.79
#2023-05-25|2724.02
#2023-05-26|2733.94
#2023-05-29|2751.43
#2023-05-30|2758.54
#2023-05-31|2726.75
#2023-06-01|2757.71
#2023-06-02|2816.68
#2023-06-05|2793.28
#2023-06-06|2789.51
#2023-06-07|2806.78
#2023-06-08|2833.62
#2023-06-09|2825.28
#2023-06-12|2859.87
#2023-06-13|2882.48
#2023-06-14|2900.55
#2023-06-15|2923.00
#2023-06-16|2915.76
#2023-06-19|2878.09
#2023-06-20|2840.87
#2023-06-21|2809.10
#2023-06-22|2811.23
#2023-06-23|2779.80
#2023-06-26|2777.29
#2023-06-27|2786.25
#2023-06-28|2786.56
#2023-06-29|2796.18
#2023-06-30|2823.21
#2023-07-03|2824.33
#2023-07-04|2850.72
#2023-07-05|2785.15
#2023-07-06|2727.02
#2023-07-07|2769.04
#2023-07-10|2778.16
#2023-07-11|2794.35
#2023-07-12|2881.69
#2023-07-13|2911.52
#2023-07-14|2922.12
#2023-07-17|2912.99
#2023-07-18|2928.13
#2023-07-19|2927.84
#2023-07-20|2912.73
#2023-07-21|2889.92
#2023-07-24|2893.12
#2023-07-25|2902.57
#2023-07-26|2899.04
#2023-07-27|2923.15
#2023-07-28|3012.92
#2023-07-31|3023.00
#2023-08-01|3000.29
#2023-08-02|2913.13
#2023-08-03|2920.44
#2023-08-04|2948.69
#2023-08-07|2948.49
#2023-08-08|2903.96
#2023-08-09|2890.27
#2023-08-10|2853.07
#2023-08-11|2790.76
#2023-08-14|2776.59
#2023-08-15|2762.15
#2023-08-16|2775.33
#2023-08-17|2752.32
#2023-08-18|2734.75
#2023-08-21|2731.11
#2023-08-22|2743.64
#2023-08-23|2726.27
#2023-08-24|2718.79
#2023-08-25|2697.21
#2023-08-28|2726.62
#2023-08-29|2765.94
#2023-08-30|2778.98
#2023-08-31|2763.43
#2023-09-01|2761.22
#2023-09-04|2760.39
#2023-09-05|2729.63
#2023-09-06|2712.51
#2023-09-07|2670.96
#2023-09-08|2668.12
#2023-09-11|2671.91
#2023-09-12|2668.09
#2023-09-13|2658.00
#2023-09-14|2651.17
#2023-09-15|2645.95
#2023-09-18|2624.12
#2023-09-19|2643.92
#2023-09-20|2679.72
#2023-09-21|2625.81
#2023-09-22|2626.02
#2023-09-25|2591.00
#2023-09-26|2567.46
#2023-09-27|2547.18
#2023-09-28|2533.38
#2023-09-29|2562.61
#2023-10-02|2527.23
#2023-10-03|2485.17
#2023-10-04|2482.00
#2023-10-05|2506.02
#2023-10-06|2517.02
#2023-10-09|2482.16
#2023-10-10|2555.99
#2023-10-11|2571.61
#2023-10-12|2548.04
#2023-10-13|2507.22
#2023-10-16|2525.22
#2023-10-17|2513.28
#2023-10-18|2475.42
#2023-10-19|2452.13
#2023-10-20|2410.80
#2023-10-23|2403.36
#2023-10-24|2400.39
#2023-10-25|2377.25
#2023-10-26|2361.04
#2023-10-27|2372.65
#2023-10-30|2402.34
#2023-10-31|2426.08
#2023-11-01|2425.01
#2023-11-02|2501.78
#2023-11-03|2566.93
#2023-11-06|2566.28
#2023-11-07|2538.24
#2023-11-08|2542.83
#2023-11-09|2580.03
#2023-11-10|2554.68
#2023-11-13|2577.98
#2023-11-14|2640.19
#2023-11-15|2678.22
#2023-11-16|2656.43
#2023-11-17|2665.56
#2023-11-20|2686.88
#2023-11-21|2656.04
#2023-11-22|2597.44
#2023-11-23|2598.78
#2023-11-24|2610.59
#2023-11-27|2604.03
#2023-11-28|2626.90
#2023-11-29|2642.00
#2023-11-30|2621.36
#2023-12-01|2616.07
#2023-12-04|2604.30
#2023-12-05|2619.29
#2023-12-06|2617.29
#2023-12-07|2612.26
#2023-12-08|2637.96
#2023-12-11|2625.42
#2023-12-12|2624.74
#2023-12-13|2614.67
#2023-12-14|2763.03
#2023-12-15|2730.86
#2023-12-18|2718.13
#2023-12-19|2750.97
#2023-12-20|2766.60
#2023-12-21|2777.82
#2023-12-22|2791.61
#2023-12-25|2791.61
#2023-12-26|2795.05
#2023-12-27|2819.15
#2023-12-28|2799.21
#2023-12-29|2797.06
#2024-01-01|2797.06
#2024-01-02|2754.14
#2024-01-03|2689.73
#2024-01-04|2717.14
#2024-01-05|2721.71
#2024-01-08|2737.19
#2024-01-09|2713.23
#2024-01-10|2707.17
#2024-01-11|2676.98
#2024-01-12|2702.83
#2024-01-15|2694.08
#2024-01-16|2662.06
#2024-01-17|2606.10
#2024-01-18|2628.55
#2024-01-19|2624.59
#2024-01-22|2667.54
#2024-01-23|2683.62
#2024-01-24|2737.05
#2024-01-25|2722.42
#2024-01-26|2739.65
#2024-01-29|2708.90
#2024-01-30|2719.07
#2024-01-31|2706.43
#2024-02-01|2700.92
#2024-02-02|2703.13
#2024-02-05|2681.92
#2024-02-06|2702.42
#2024-02-07|2672.05
#2024-02-08|2672.51
#2024-02-09|2707.17
#2024-02-12|2749.84
#2024-02-13|2700.60
#2024-02-14|2693.32
#2024-02-15|2730.91
#2024-02-16|2753.92
#2024-02-19|2728.78
#2024-02-20|2723.19
#2024-02-21|2713.66
#2024-02-22|2727.48
#2024-02-23|2724.41
#2024-02-26|2742.69
#2024-02-27|2756.28
#2024-02-28|2749.85
#2024-02-29|2620.79
#2024-03-01|2636.54
#2024-03-04|2637.83
#2024-03-05|2631.02
#2024-03-06|2668.86
#2024-03-07|2673.52
#2024-03-08|2645.98
#2024-03-11|2635.17
#2024-03-12|2644.77
#2024-03-13|2674.99
#2024-03-14|2641.59
#2024-03-15|2618.29
#2024-03-18|2634.18
#2024-03-19|2623.78
#2024-03-20|2640.91
#2024-03-21|2684.04
#2024-03-22|2689.62
#2024-03-25|2697.33
#2024-03-26|2705.56
#2024-03-27|2718.63
#2024-03-28|2701.80
#2024-03-29|2701.80
#2024-04-01|2687.98
#2024-04-02|2661.98
#2024-04-03|2703.27
#2024-04-04|2731.44
#2024-04-05|2702.46
#2024-04-08|2735.53
#2024-04-09|2742.04
#2024-04-10|2727.17
#2024-04-11|2684.49
#2024-04-12|2657.96
#2024-04-15|2652.62
#2024-04-16|2597.07
#2024-04-17|2606.84
#2024-04-18|2637.92
#2024-04-19|2635.16
#2024-04-22|2638.02
#2024-04-23|2658.07
#2024-04-24|2674.04
#2024-04-25|2672.63
#2024-04-26|2682.23
#2024-04-29|2704.39
#2024-04-30|2680.26
#2024-05-01|2677.79
#2024-05-02|2699.88
#2024-05-03|2738.80
#2024-05-06|2755.88
#2024-05-07|2784.50
#2024-05-08|2770.06
#2024-05-09|2800.42
#2024-05-10|2817.05
#2024-05-13|2826.84
#2024-05-14|2861.21
#2024-05-15|2876.14
#2024-05-16|2880.57
#2024-05-17|2907.94
#2024-05-20|2914.16
#2024-05-21|2920.14
#2024-05-22|2913.64
#2024-05-23|2912.68
#2024-05-24|2912.26
#2024-05-27|2935.03
#2024-05-28|2936.60
#2024-05-29|2856.68
#2024-05-30|2874.59
#2024-05-31|2895.71
#2024-06-03|2904.22
#2024-06-04|2858.47
#2024-06-05|2880.58
#2024-06-06|2896.11
#2024-06-07|2863.66
#2024-06-10|2844.42
#2024-06-11|2808.72
#2024-06-12|2877.58
#2024-06-13|2805.30
#2024-06-14|2747.72
#2024-06-17|2770.97
#2024-06-18|2806.72
#2024-06-19|2799.18
#2024-06-20|2824.13
#2024-06-21|2770.41
#2024-06-24|2804.15
#2024-06-25|2770.72
#2024-06-26|2745.96
#2024-06-27|2758.18
#2024-06-28|2769.86
#2024-07-01|2797.17
#2024-07-02|2806.30
#2024-07-03|2847.70
#2024-07-04|2873.19
#2024-07-05|2879.20
#2024-07-08|2889.80
#2024-07-09|2845.94
#2024-07-10|2867.03
#2024-07-11|2911.96
#2024-07-12|2939.77
#2024-07-15|2922.47
#2024-07-16|2907.71
#2024-07-17|2905.93
#2024-07-18|2920.31
#2024-07-19|2879.41
#2024-07-22|2898.73
#2024-07-23|2884.23
#2024-07-24|2860.38
#2024-07-25|2828.68
#2024-07-26|2848.32
#2024-07-29|2822.46
#2024-07-30|2845.43
#2024-07-31|2851.18
#2024-08-01|2804.82
#2024-08-02|2723.14
#2024-08-05|2673.01
#2024-08-06|2686.53
#2024-08-07|2724.72
#2024-08-08|2702.06
#2024-08-09|2709.58
#2024-08-12|2692.73
#2024-08-13|2701.07
#2024-08-14|2750.19
#2024-08-15|2763.37
#2024-08-16|2757.92
#2024-08-19|2801.50
#2024-08-20|2780.47
#2024-08-21|2821.96
#2024-08-22|2814.26
#2024-08-23|2851.82
#2024-08-26|2827.21
#2024-08-27|2832.52
#2024-08-28|2821.76
#2024-08-29|2811.49
#2024-08-30|2821.10
#2024-09-02|2819.27
#2024-09-03|2730.34
#2024-09-04|2732.74
#2024-09-05|2754.06
#2024-09-06|2716.91
#2024-09-09|2704.47
#2024-09-10|2676.32
#2024-09-11|2665.41
#2024-09-12|2701.46
#2024-09-13|2725.07
#2024-09-16|2732.03
#2024-09-17|2739.84
#2024-09-18|2747.58
#2024-09-19|2809.44
#2024-09-20|2763.53
#2024-09-23|2740.77
#2024-09-24|2758.64
#2024-09-25|2758.87
#2024-09-26|2787.25
#2024-09-27|2828.37
#2024-09-30|2828.34
#2024-10-01|2750.95
#2024-10-02|2727.92
#2024-10-03|2678.66
#2024-10-04|2698.68
#2024-10-07|2703.69
#2024-10-08|2684.27
#2024-10-09|2698.79
#2024-10-10|2669.10
#2024-10-11|2679.65
#2024-10-14|2646.58
#2024-10-15|2647.80
#2024-10-16|2650.74
#2024-10-17|2637.79
#2024-10-18|2670.83
#2024-10-21|2632.01
#2024-10-22|2618.46
#2024-10-23|2589.23
#2024-10-24|2580.51
#2024-10-25|2612.44
#2024-10-28|2639.67
#2024-10-29|2606.89
#2024-10-30|2579.91
#2024-10-31|2561.08
#2024-11-01|2565.23
#2024-11-04|2577.17
#2024-11-05|2597.29
#2024-11-06|2536.94
#2024-11-07|2583.81
#2024-11-08|2568.70
#2024-11-11|2557.55
#2024-11-12|2481.00
#2024-11-13|2435.77
#2024-11-14|2481.74
#2024-11-15|2488.46
#2024-11-18|2497.40
#2024-11-19|2473.75
#2024-11-20|2449.37
#2024-11-21|2440.96
#2024-11-22|2429.43
#2024-11-25|2473.54
#2024-11-26|2451.18
#2024-11-27|2463.00
#2024-11-28|2471.19
#2024-11-29|2482.41
#2024-12-02|2446.40
#2024-12-03|2468.43
#2024-12-04|2502.14
#2024-12-05|2535.67
#2024-12-06|2550.49
#2024-12-09|2578.16
#2024-12-10|2580.13
#2024-12-11|2584.43
#2024-12-12|2568.43
#2024-12-13|2561.38
#2024-12-16|2549.08
#2024-12-17|2532.72
#2024-12-18|2537.13
#2024-12-19|2494.65
#2024-12-20|2499.87
#2024-12-23|2516.56
#2024-12-24|2516.85
#2024-12-25|2516.85
#2024-12-26|2521.00
#2024-12-27|2543.81
#2024-12-30|2556.64
#2024-12-31|2550.56
#2025-01-01|2550.56
#2025-01-02|2515.21
#2025-01-03|2508.42
#2025-01-06|2563.27
#2025-01-07|2525.36
#2025-01-08|2498.77
#2025-01-09|2494.33
#2025-01-10|2483.73
#2025-01-13|2459.28
#2025-01-14|2493.36
#2025-01-15|2543.95
#2025-01-16|2553.88
#2025-01-17|2583.53
#2025-01-20|2622.69
#2025-01-21|2634.49
#2025-01-22|2647.32
#2025-01-23|2674.43
#2025-01-24|2714.07
#2025-01-27|2691.70
#2025-01-28|2660.99
#2025-01-29|2669.60
#2025-01-30|2715.86
#2025-01-31|2725.40
#2025-02-03|2645.96
#2025-02-04|2659.26
#2025-02-05|2685.62
#2025-02-06|2762.87
#2025-02-07|2732.45
#2025-02-10|2747.48
#2025-02-11|2767.57
#2025-02-12|2820.13
#2025-02-13|2865.46
#2025-02-14|2934.95
#2025-02-17|2963.33
#2025-02-18|2972.92
#2025-02-19|2910.86
#2025-02-20|2918.13
#2025-02-21|2916.66
#2025-02-24|2941.42
#2025-02-25|2958.67
#2025-02-26|3076.15
#2025-02-27|3025.34
#2025-02-28|3000.85
#2025-03-03|3034.09
#2025-03-04|2968.51
#2025-03-05|3219.98
#2025-03-06|3322.90
#2025-03-07|3281.06
#2025-03-10|3177.38
#2025-03-11|3195.23
#2025-03-12|3219.74
#2025-03-13|3181.75
#2025-03-14|3303.64
#2025-03-17|3355.89
#2025-03-18|3399.05
#2025-03-19|3352.86
#2025-03-20|3311.91
#2025-03-21|3277.04
#2025-03-24|3279.21
#2025-03-25|3259.09
#2025-03-26|3249.86
#2025-03-27|3210.42
#2025-03-28|3143.73
#2025-03-31|3049.95
#2025-04-01|3087.29
#2025-04-02|3071.89
#2025-04-03|2977.02
#2025-04-04|2850.45
#2025-04-07|2746.09
#2025-04-08|2842.71
#2025-04-09|2796.79
#2025-04-10|2890.72
#2025-04-11|2958.67
#2025-04-14|3073.66
#2025-04-15|3111.85
#2025-04-16|3112.14
#2025-04-17|3116.14
#2025-04-18|3116.14
#2025-04-21|3156.96
#2025-04-22|3159.87
#2025-04-23|3203.00
#2025-04-24|3234.74
#2025-04-25|3255.97
#2025-04-28|3259.03
#2025-04-29|3275.17
#2025-04-30|3349.29
#2025-05-01|3323.38
#2025-05-02|3408.12
#2025-05-05|3403.65
#2025-05-06|3389.21
#2025-05-07|3409.19
#2025-05-08|3406.44
#2025-05-09|3431.89
#2025-05-12|3448.72
#2025-05-13|3484.47
#2025-05-14|3503.95
#2025-05-15|3461.04
#2025-05-16|3461.98
#2025-05-19|3476.41
#2025-05-20|3476.24
#2025-05-21|3491.59
#2025-05-22|3462.33
#2025-05-23|3460.21
#2025-05-26|3501.71
#2025-05-27|3523.51
#2025-05-28|3521.68
#2025-05-29|3529.20
#2025-05-30|3500.06
#2025-06-02|3529.30
#2025-06-03|3512.46
#2025-06-04|3565.32
#2025-06-05|3588.99
#2025-06-06|3582.17
#2025-06-09|3571.40
#2025-06-10|3597.97
#2025-06-11|3603.40
#2025-06-12|3606.04
#2025-06-13|3546.49
#2025-06-16|3593.37
#2025-06-17|3544.77
#2025-06-18|3504.54
#2025-06-19|3439.36
#2025-06-20|3488.08
#2025-06-23|3481.17
#2025-06-24|3568.89
#2025-06-25|3562.82
#2025-06-26|3636.50
#2025-06-27|3729.78
#2025-06-30|3737.94
#2025-07-01|3723.36
#2025-07-02|3740.46
#2025-07-03|3742.33
#2025-07-04|3707.65
#2025-07-07|3715.13
#2025-07-08|3736.28
#2025-07-09|3813.06
#2025-07-10|3853.85
#2025-07-11|3829.43
#2025-07-14|3789.98
#2025-07-15|3792.10
#2025-07-16|3751.53
#2025-07-17|3816.14
#2025-07-18|3827.69
#2025-07-21|3882.24
#2025-07-22|3842.23
#2025-07-23|3883.33
#2025-07-24|3905.54
#2025-07-25|3911.30
#2025-07-28|3871.92
#2025-07-29|3829.47
#2025-07-30|3814.86
#2025-07-31|3701.01
#2025-08-01|3671.72
#2025-08-04|3704.32
#2025-08-05|3723.20
#2025-08-06|3747.12
#2025-08-07|3840.26
#2025-08-08|3905.12
#2025-08-11|3840.50
#2025-08-12|3870.97
#2025-08-13|3889.27
#2025-08-14|3907.78
#2025-08-15|3961.87
#2025-08-18|3923.95
#2025-08-19|4000.99
#2025-08-20|3935.26
#2025-08-21|3891.52
#2025-08-22|3964.99
#2025-08-25|3942.14
#2025-08-26|3910.36
#2025-08-27|3839.38
#2025-08-28|3876.74
#2025-08-29|3850.49
#2025-09-01|3869.19
#2025-09-02|3775.41
#2025-09-03|3770.27
#2025-09-04|3766.43
#2025-09-05|3828.97
#2025-09-08|3884.81
#2025-09-09|3851.00
#2025-09-10|3809.05
#2025-09-11|3850.40
#2025-09-12|3857.09
#2025-09-15|3874.05
#2025-09-16|3882.76
#2025-09-17|3900.27
#2025-09-18|3911.68
#2025-09-19|3918.80
#2025-09-22|3927.62
#2025-09-23|3952.41
#2025-09-24|3927.31
#2025-09-25|3882.39
#2025-09-26|3874.01
#2025-09-29|3911.96
#2025-09-30|3930.37
#2025-10-01|3991.04
#2025-10-02|3994.49
#2025-10-03|4048.66
#2025-10-06|4037.03
#2025-10-07|3977.74
#2025-10-08|3992.31
#2025-10-09|4014.86
#2025-10-10|3937.51
#2025-10-13|3975.65
#2025-10-14|3931.43
#2025-10-15|3920.47
#2025-10-16|3945.49
#2025-10-17|3875.44
#2025-10-20|3926.55
#2025-10-21|3917.23
#2025-10-22|3922.39
#2025-10-23|3947.31
#2025-10-24|3954.92
#2025-10-27|3962.42
#2025-10-28|3933.40
#2025-10-29|3877.95
#2025-10-30|3911.98
#2025-10-31|3883.50
#2025-11-03|3861.41
#2025-11-04|3793.47
#2025-11-05|3806.16
#2025-11-06|3793.86
#2025-11-07|3794.13
#2025-11-10|3829.55
#2025-11-11|3860.39
#2025-11-12|3939.18
#2025-11-13|3964.37
#2025-11-14|3898.54
#2025-11-17|3868.51
#2025-11-18|3769.16
#2025-11-19|3841.39
#2025-11-20|3838.49
#2025-11-21|3814.81
#2025-11-24|3921.29
#2025-11-25|4022.26
#2025-11-26|4062.65
#2025-11-27|4073.13
#2025-11-28|4099.10
#2025-12-01|4103.58
#2025-12-02|4062.88
#2025-12-03|4062.09
#2025-12-04|4124.53
#2025-12-05|4146.42
#2025-12-08|4128.68
#2025-12-09|4136.05
#2025-12-10|4119.13
#2025-12-11|4220.78
#2025-12-12|4205.71
#2025-12-15|4263.75
#2025-12-16|4295.64
#2025-12-17|4298.88
#2025-12-18|4298.80
#2025-12-19|4289.89
#2025-12-22|4318.80
#2025-12-23|4315.15
#2025-12-24|4316.56
#2025-12-25|4316.56
#2025-12-26|4316.20
#2025-12-29|4322.12
#2025-12-30|4369.59
#2025-12-31|4364.32
#2026-01-01|4364.32
#2026-01-02|4382.50
#2026-01-05|4422.00
#2026-01-06|4437.23
#2026-01-07|4475.26
#2026-01-08|4450.41
#2026-01-09|4463.88
#2026-01-12|4491.09
#2026-01-13|4444.87
#2026-01-14|4480.82
#2026-01-15|4483.51
#2026-01-16|4442.27
#2026-01-19|4442.27
#2026-01-20|4374.73
#2026-01-21|4408.95
#2026-01-22|4535.44
#2026-01-23|4512.38
#2026-01-26|4575.82
#2026-01-27|4625.37
#2026-01-28|4624.50
#2026-01-29|4574.11
#2026-01-30|4573.06
#2026-02-02|4593.35
#2026-02-03|4670.92
#2026-02-04|4727.16
#2026-02-05|4707.29
#2026-02-06|4674.44
#2026-02-09|4778.77
#2026-02-10|4790.10
#2026-02-11|4795.36
#2026-02-12|4780.74
#2026-02-13|4778.48
#2026-02-16|4821.24
#2026-02-17|4789.47
#2026-02-18|4937.91
#2026-02-19|4872.23
#2026-02-20|4919.79
#2026-02-23|4913.93
#2026-02-24|4863.04
#2026-02-25|4895.23
#2026-02-26|4902.41
#2026-02-27|4896.07
#2026-03-02|4683.02
#2026-03-03|4421.28
#2026-03-04|4564.19
#2026-03-05|4436.98
#2026-03-06|4382.17
#2026-03-09|4224.77
#2026-03-10|4445.23
#2026-03-11|4384.94
#2026-03-12|4294.62
#2026-03-13|4157.52
#2026-03-16|4170.73
#2026-03-17|4209.52
#2026-03-18|4218.72
#2026-03-19|4058.07
#2026-03-20|4003.27
#2026-03-23|4051.91
#2026-03-24|4048.02
#2026-03-25|4174.37
#2026-03-26|4069.40
#2026-03-27|4033.91
#2026-03-30|4024.52
#2026-03-31|4057.02
#2026-04-01|4237.39
#2026-04-02|4165.69
#2026-04-03|4165.69
#2026-04-06|4163.17
#2026-04-07|4140.93
#2026-04-08|4451.93
#2026-04-09|4435.63
#2026-04-10|4561.19
#2026-04-13|4506.10
#2026-04-14|4600.72
#2026-04-15|4563.21
#2026-04-16|4561.80
#2026-04-17|4738.88
#2026-04-20|4651.81
#2026-04-21|4604.49
#2026-04-22|4555.45
#2026-04-23|4539.82
#2026-04-24|4469.51
#2026-04-27|4495.59
#2026-04-28|4455.69
#2026-04-29|4444.43
#2026-04-30|4503.86
#2026-05-01|4518.39
#2026-05-04|4453.06
#2026-05-05|4477.05
#2026-05-06|4669.07
#2026-05-07|4788.13
#2026-05-08|4755.69
#2026-05-11|4859.97
#2026-05-12|4729.01
#2026-05-13|4742.78