Table Data - NASDAQ Portugal Net Total Return Index
| Title | NASDAQ Portugal Net Total Return Index |
|---|---|
| Series ID | NASDAQNQPTN |
| 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 2026-06-11 |
| Last Updated | 2026-06-11 11:10 PM CDT |
| Notes | For more information about this series, see: NQPTN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 1159.76 |
| 2001-04-02 | 1148.21 |
| 2001-04-03 | 1135.27 |
| 2001-04-04 | 1177.69 |
| 2001-04-05 | 1189.90 |
| 2001-04-06 | 1188.66 |
| 2001-04-09 | 1204.15 |
| 2001-04-10 | 1201.66 |
| 2001-04-11 | 1196.70 |
| 2001-04-12 | 1205.20 |
| 2001-04-13 | . |
| 2001-04-16 | 1192.79 |
| 2001-04-17 | 1193.59 |
| 2001-04-18 | 1203.97 |
| 2001-04-19 | 1214.42 |
| 2001-04-20 | 1220.51 |
| 2001-04-23 | 1172.35 |
| 2001-04-24 | 1160.29 |
| 2001-04-25 | 1164.57 |
| 2001-04-26 | 1175.85 |
| 2001-04-27 | 1160.54 |
| 2001-04-30 | 1172.76 |
| 2001-05-01 | 1178.97 |
| 2001-05-02 | 1176.51 |
| 2001-05-03 | 1169.64 |
| 2001-05-04 | 1182.37 |
| 2001-05-07 | 1177.92 |
| 2001-05-08 | 1165.73 |
| 2001-05-09 | 1159.19 |
| 2001-05-10 | 1168.28 |
| 2001-05-11 | 1155.43 |
| 2001-05-14 | 1142.94 |
| 2001-05-15 | 1164.91 |
| 2001-05-16 | 1163.60 |
| 2001-05-17 | 1158.42 |
| 2001-05-18 | 1143.86 |
| 2001-05-21 | 1123.32 |
| 2001-05-22 | 1093.18 |
| 2001-05-23 | 1072.95 |
| 2001-05-24 | 1064.18 |
| 2001-05-25 | 1070.74 |
| 2001-05-28 | . |
| 2001-05-29 | 1069.27 |
| 2001-05-30 | 1070.80 |
| 2001-05-31 | 1052.17 |
| 2001-06-01 | 1044.16 |
| 2001-06-04 | 1044.08 |
| 2001-06-05 | 1046.20 |
| 2001-06-06 | 1040.65 |
| 2001-06-07 | 1033.37 |
| 2001-06-08 | 1030.89 |
| 2001-06-11 | 1008.14 |
| 2001-06-12 | 998.52 |
| 2001-06-13 | 1011.54 |
| 2001-06-14 | 1020.21 |
| 2001-06-15 | 1001.56 |
| 2001-06-18 | 974.73 |
| 2001-06-19 | 968.06 |
| 2001-06-20 | 941.63 |
| 2001-06-21 | 942.85 |
| 2001-06-22 | 960.53 |
| 2001-06-25 | 985.29 |
| 2001-06-26 | 968.63 |
| 2001-06-27 | 962.20 |
| 2001-06-28 | 968.00 |
| 2001-06-29 | 975.49 |
| 2001-07-02 | 976.46 |
| 2001-07-03 | 993.45 |
| 2001-07-04 | . |
| 2001-07-05 | 980.89 |
| 2001-07-06 | 964.20 |
| 2001-07-09 | 957.74 |
| 2001-07-10 | 965.65 |
| 2001-07-11 | 952.28 |
| 2001-07-12 | 940.91 |
| 2001-07-13 | 940.29 |
| 2001-07-16 | 943.00 |
| 2001-07-17 | 937.04 |
| 2001-07-18 | 959.69 |
| 2001-07-19 | 982.12 |
| 2001-07-20 | 975.39 |
| 2001-07-23 | 966.31 |
| 2001-07-24 | 974.50 |
| 2001-07-25 | 976.58 |
| 2001-07-26 | 979.39 |
| 2001-07-27 | 982.20 |
| 2001-07-30 | 994.79 |
| 2001-07-31 | 998.53 |
| 2001-08-01 | 999.98 |
| 2001-08-02 | 1001.22 |
| 2001-08-03 | 1004.89 |
| 2001-08-06 | 1005.77 |
| 2001-08-07 | 997.35 |
| 2001-08-08 | 986.35 |
| 2001-08-09 | 985.55 |
| 2001-08-10 | 988.33 |
| 2001-08-13 | 996.57 |
| 2001-08-14 | 1005.51 |
| 2001-08-15 | 1020.86 |
| 2001-08-16 | 1008.31 |
| 2001-08-17 | 998.00 |
| 2001-08-20 | 987.06 |
| 2001-08-21 | 987.76 |
| 2001-08-22 | 980.96 |
| 2001-08-23 | 984.94 |
| 2001-08-24 | 988.49 |
| 2001-08-27 | 981.43 |
| 2001-08-28 | 967.90 |
| 2001-08-29 | 976.55 |
| 2001-08-30 | 966.35 |
| 2001-08-31 | 966.63 |
| 2001-09-03 | . |
| 2001-09-04 | 949.02 |
| 2001-09-05 | 949.60 |
| 2001-09-06 | 939.32 |
| 2001-09-07 | 937.63 |
| 2001-09-10 | 927.92 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 851.13 |
| 2001-09-18 | 872.03 |
| 2001-09-19 | 896.49 |
| 2001-09-20 | 879.72 |
| 2001-09-21 | 887.35 |
| 2001-09-24 | 910.87 |
| 2001-09-25 | 945.66 |
| 2001-09-26 | 958.07 |
| 2001-09-27 | 962.38 |
| 2001-09-28 | 967.12 |
| 2001-10-01 | 969.47 |
| 2001-10-02 | 962.63 |
| 2001-10-03 | 958.66 |
| 2001-10-04 | 960.80 |
| 2001-10-05 | 966.69 |
| 2001-10-08 | 952.32 |
| 2001-10-09 | 962.99 |
| 2001-10-10 | 981.39 |
| 2001-10-11 | 971.99 |
| 2001-10-12 | 973.99 |
| 2001-10-15 | 968.89 |
| 2001-10-16 | 986.35 |
| 2001-10-17 | 1003.77 |
| 2001-10-18 | 999.02 |
| 2001-10-19 | 977.85 |
| 2001-10-22 | 996.38 |
| 2001-10-23 | 1017.53 |
| 2001-10-24 | 1028.09 |
| 2001-10-25 | 1017.90 |
| 2001-10-26 | 1006.62 |
| 2001-10-29 | 1018.51 |
| 2001-10-30 | 1008.20 |
| 2001-10-31 | 1016.57 |
| 2001-11-01 | 1023.12 |
| 2001-11-02 | 1028.94 |
| 2001-11-05 | 1035.57 |
| 2001-11-06 | 1038.34 |
| 2001-11-07 | 1049.22 |
| 2001-11-08 | 1049.38 |
| 2001-11-09 | 1039.56 |
| 2001-11-12 | 1047.06 |
| 2001-11-13 | 1041.83 |
| 2001-11-14 | 1041.78 |
| 2001-11-15 | 1022.78 |
| 2001-11-16 | 1021.05 |
| 2001-11-19 | 1019.59 |
| 2001-11-20 | 1016.23 |
| 2001-11-21 | 997.87 |
| 2001-11-22 | . |
| 2001-11-23 | 998.78 |
| 2001-11-26 | 992.87 |
| 2001-11-27 | 997.81 |
| 2001-11-28 | 985.52 |
| 2001-11-29 | 997.94 |
| 2001-11-30 | 1013.83 |
| 2001-12-03 | 993.10 |
| 2001-12-04 | 1003.82 |
| 2001-12-05 | 1012.56 |
| 2001-12-06 | 1033.16 |
| 2001-12-07 | 1028.79 |
| 2001-12-10 | 1015.45 |
| 2001-12-11 | 1026.56 |
| 2001-12-12 | 1035.28 |
| 2001-12-13 | 1030.52 |
| 2001-12-14 | 1025.20 |
| 2001-12-17 | 1021.35 |
| 2001-12-18 | 1016.95 |
| 2001-12-19 | 1003.36 |
| 2001-12-20 | 999.72 |
| 2001-12-21 | 991.75 |
| 2001-12-24 | 981.80 |
| 2001-12-25 | . |
| 2001-12-26 | 982.70 |
| 2001-12-27 | 1005.04 |
| 2001-12-28 | 1007.71 |
| 2001-12-31 | 1017.54 |
| 2002-01-01 | . |
| 2002-01-02 | 1030.31 |
| 2002-01-03 | 1046.93 |
| 2002-01-04 | 1045.44 |
| 2002-01-07 | 1028.06 |
| 2002-01-08 | 1015.91 |
| 2002-01-09 | 998.40 |
| 2002-01-10 | 996.97 |
| 2002-01-11 | 996.89 |
| 2002-01-14 | 992.66 |
| 2002-01-15 | 999.86 |
| 2002-01-16 | 990.55 |
| 2002-01-17 | 1001.83 |
| 2002-01-18 | 1010.09 |
| 2002-01-21 | . |
| 2002-01-22 | 1003.65 |
| 2002-01-23 | 986.88 |
| 2002-01-24 | 975.34 |
| 2002-01-25 | 961.64 |
| 2002-01-28 | 974.35 |
| 2002-01-29 | 959.28 |
| 2002-01-30 | 946.05 |
| 2002-01-31 | 943.13 |
| 2002-02-01 | 945.19 |
| 2002-02-04 | 936.29 |
| 2002-02-05 | 934.23 |
| 2002-02-06 | 946.40 |
| 2002-02-07 | 938.88 |
| 2002-02-08 | 937.84 |
| 2002-02-11 | 944.14 |
| 2002-02-12 | 942.74 |
| 2002-02-13 | 928.68 |
| 2002-02-14 | 934.64 |
| 2002-02-15 | 926.71 |
| 2002-02-18 | . |
| 2002-02-19 | 904.85 |
| 2002-02-20 | 898.46 |
| 2002-02-21 | 890.26 |
| 2002-02-22 | 898.10 |
| 2002-02-25 | 890.94 |
| 2002-02-26 | 909.42 |
| 2002-02-27 | 916.75 |
| 2002-02-28 | 926.45 |
| 2002-03-01 | 933.45 |
| 2002-03-04 | 951.88 |
| 2002-03-05 | 956.29 |
| 2002-03-06 | 962.06 |
| 2002-03-07 | 978.46 |
| 2002-03-08 | 988.13 |
| 2002-03-11 | 991.89 |
| 2002-03-12 | 985.83 |
| 2002-03-13 | 981.01 |
| 2002-03-14 | 991.32 |
| 2002-03-15 | 998.06 |
| 2002-03-18 | 1001.97 |
| 2002-03-19 | 1002.39 |
| 2002-03-20 | 988.97 |
| 2002-03-21 | 975.77 |
| 2002-03-22 | 987.06 |
| 2002-03-25 | 975.44 |
| 2002-03-26 | 974.00 |
| 2002-03-27 | 970.92 |
| 2002-03-28 | 969.16 |
| 2002-03-29 | . |
| 2002-04-01 | 977.16 |
| 2002-04-02 | 966.62 |
| 2002-04-03 | 959.82 |
| 2002-04-04 | 964.25 |
| 2002-04-05 | 958.94 |
| 2002-04-08 | 952.81 |
| 2002-04-09 | 966.89 |
| 2002-04-10 | 966.28 |
| 2002-04-11 | 967.83 |
| 2002-04-12 | 960.48 |
| 2002-04-15 | 963.70 |
| 2002-04-16 | 975.00 |
| 2002-04-17 | 986.00 |
| 2002-04-18 | 991.93 |
| 2002-04-19 | 994.53 |
| 2002-04-22 | 991.46 |
| 2002-04-23 | 986.45 |
| 2002-04-24 | 984.00 |
| 2002-04-25 | 991.28 |
| 2002-04-26 | 983.11 |
| 2002-04-29 | 986.39 |
| 2002-04-30 | 977.39 |
| 2002-05-01 | 982.92 |
| 2002-05-02 | 941.92 |
| 2002-05-03 | 959.85 |
| 2002-05-06 | 956.59 |
| 2002-05-07 | 944.54 |
| 2002-05-08 | 962.51 |
| 2002-05-09 | 958.08 |
| 2002-05-10 | 955.00 |
| 2002-05-13 | 947.84 |
| 2002-05-14 | 943.33 |
| 2002-05-15 | 950.69 |
| 2002-05-16 | 956.85 |
| 2002-05-17 | 970.82 |
| 2002-05-20 | 970.03 |
| 2002-05-21 | 970.87 |
| 2002-05-22 | 979.46 |
| 2002-05-23 | 976.20 |
| 2002-05-24 | 981.73 |
| 2002-05-27 | . |
| 2002-05-28 | 992.54 |
| 2002-05-29 | 998.74 |
| 2002-05-30 | 1004.63 |
| 2002-05-31 | 983.53 |
| 2002-06-03 | 992.46 |
| 2002-06-04 | 985.75 |
| 2002-06-05 | 986.47 |
| 2002-06-06 | 980.99 |
| 2002-06-07 | 970.67 |
| 2002-06-10 | 969.74 |
| 2002-06-11 | 968.78 |
| 2002-06-12 | 963.93 |
| 2002-06-13 | 947.85 |
| 2002-06-14 | 931.60 |
| 2002-06-17 | 942.50 |
| 2002-06-18 | 949.62 |
| 2002-06-19 | 957.77 |
| 2002-06-20 | 968.34 |
| 2002-06-21 | 971.28 |
| 2002-06-24 | 970.80 |
| 2002-06-25 | 975.53 |
| 2002-06-26 | 975.43 |
| 2002-06-27 | 976.41 |
| 2002-06-28 | 981.72 |
| 2002-07-01 | 972.65 |
| 2002-07-02 | 951.07 |
| 2002-07-03 | 924.08 |
| 2002-07-04 | . |
| 2002-07-05 | 941.85 |
| 2002-07-08 | 960.78 |
| 2002-07-09 | 964.32 |
| 2002-07-10 | 960.66 |
| 2002-07-11 | 949.67 |
| 2002-07-12 | 949.38 |
| 2002-07-15 | 953.41 |
| 2002-07-16 | 952.62 |
| 2002-07-17 | 954.10 |
| 2002-07-18 | 946.84 |
| 2002-07-19 | 924.96 |
| 2002-07-22 | 898.13 |
| 2002-07-23 | 873.35 |
| 2002-07-24 | 854.70 |
| 2002-07-25 | 870.29 |
| 2002-07-26 | 863.30 |
| 2002-07-29 | 872.43 |
| 2002-07-30 | 867.58 |
| 2002-07-31 | 861.39 |
| 2002-08-01 | 861.64 |
| 2002-08-02 | 846.12 |
| 2002-08-05 | 828.81 |
| 2002-08-06 | 811.29 |
| 2002-08-07 | 797.79 |
| 2002-08-08 | 815.54 |
| 2002-08-09 | 835.49 |
| 2002-08-12 | 836.86 |
| 2002-08-13 | 835.02 |
| 2002-08-14 | 838.05 |
| 2002-08-15 | 831.76 |
| 2002-08-16 | 828.32 |
| 2002-08-19 | 829.65 |
| 2002-08-20 | 827.76 |
| 2002-08-21 | 839.21 |
| 2002-08-22 | 856.92 |
| 2002-08-23 | 855.38 |
| 2002-08-26 | 850.34 |
| 2002-08-27 | 868.00 |
| 2002-08-28 | 859.12 |
| 2002-08-29 | 859.51 |
| 2002-08-30 | 861.15 |
| 2002-09-02 | . |
| 2002-09-03 | 848.03 |
| 2002-09-04 | 837.39 |
| 2002-09-05 | 828.61 |
| 2002-09-06 | 829.06 |
| 2002-09-09 | 823.48 |
| 2002-09-10 | 823.11 |
| 2002-09-11 | 826.43 |
| 2002-09-12 | 821.85 |
| 2002-09-13 | 813.75 |
| 2002-09-16 | 795.80 |
| 2002-09-17 | 771.99 |
| 2002-09-18 | 749.89 |
| 2002-09-19 | 747.84 |
| 2002-09-20 | 757.68 |
| 2002-09-23 | 731.57 |
| 2002-09-24 | 708.55 |
| 2002-09-25 | 725.66 |
| 2002-09-26 | 734.87 |
| 2002-09-27 | 712.11 |
| 2002-09-30 | 693.67 |
| 2002-10-01 | 695.69 |
| 2002-10-02 | 712.26 |
| 2002-10-03 | 710.09 |
| 2002-10-04 | 711.89 |
| 2002-10-07 | 708.12 |
| 2002-10-08 | 713.44 |
| 2002-10-09 | 721.28 |
| 2002-10-10 | 716.50 |
| 2002-10-11 | 742.31 |
| 2002-10-14 | 727.07 |
| 2002-10-15 | 739.60 |
| 2002-10-16 | 736.86 |
| 2002-10-17 | 734.49 |
| 2002-10-18 | 724.88 |
| 2002-10-21 | 724.58 |
| 2002-10-22 | 724.60 |
| 2002-10-23 | 691.11 |
| 2002-10-24 | 706.23 |
| 2002-10-25 | 730.45 |
| 2002-10-28 | 750.58 |
| 2002-10-29 | 732.42 |
| 2002-10-30 | 746.73 |
| 2002-10-31 | 765.81 |
| 2002-11-01 | 770.60 |
| 2002-11-04 | 781.88 |
| 2002-11-05 | 780.38 |
| 2002-11-06 | 779.88 |
| 2002-11-07 | 792.49 |
| 2002-11-08 | 797.69 |
| 2002-11-11 | 797.07 |
| 2002-11-12 | 792.30 |
| 2002-11-13 | 790.45 |
| 2002-11-14 | 799.35 |
| 2002-11-15 | 818.22 |
| 2002-11-18 | 833.87 |
| 2002-11-19 | 842.33 |
| 2002-11-20 | 840.23 |
| 2002-11-21 | 844.07 |
| 2002-11-22 | 845.86 |
| 2002-11-25 | 855.78 |
| 2002-11-26 | 844.83 |
| 2002-11-27 | 853.54 |
| 2002-11-28 | . |
| 2002-11-29 | 868.90 |
| 2002-12-02 | 869.29 |
| 2002-12-03 | 864.02 |
| 2002-12-04 | 880.17 |
| 2002-12-05 | 883.88 |
| 2002-12-06 | 888.51 |
| 2002-12-09 | 864.35 |
| 2002-12-10 | 862.45 |
| 2002-12-11 | 851.96 |
| 2002-12-12 | 852.30 |
| 2002-12-13 | 852.06 |
| 2002-12-16 | 853.48 |
| 2002-12-17 | 863.99 |
| 2002-12-18 | 871.80 |
| 2002-12-19 | 860.33 |
| 2002-12-20 | 858.10 |
| 2002-12-23 | 850.76 |
| 2002-12-24 | 854.32 |
| 2002-12-25 | . |
| 2002-12-26 | 856.47 |
| 2002-12-27 | 853.93 |
| 2002-12-30 | 857.90 |
| 2002-12-31 | 877.08 |
| 2003-01-01 | . |
| 2003-01-02 | 885.99 |
| 2003-01-03 | 884.80 |
| 2003-01-06 | 877.91 |
| 2003-01-07 | 893.79 |
| 2003-01-08 | 892.52 |
| 2003-01-09 | 902.18 |
| 2003-01-10 | 911.47 |
| 2003-01-13 | 921.70 |
| 2003-01-14 | 930.09 |
| 2003-01-15 | 924.26 |
| 2003-01-16 | 928.05 |
| 2003-01-17 | 922.44 |
| 2003-01-20 | . |
| 2003-01-21 | 894.92 |
| 2003-01-22 | 900.24 |
| 2003-01-23 | 912.53 |
| 2003-01-24 | 916.10 |
| 2003-01-27 | 902.83 |
| 2003-01-28 | 891.97 |
| 2003-01-29 | 871.46 |
| 2003-01-30 | 864.60 |
| 2003-01-31 | 864.05 |
| 2003-02-03 | 871.63 |
| 2003-02-04 | 869.37 |
| 2003-02-05 | 870.67 |
| 2003-02-06 | 874.42 |
| 2003-02-07 | 867.01 |
| 2003-02-10 | 858.85 |
| 2003-02-11 | 859.73 |
| 2003-02-12 | 853.61 |
| 2003-02-13 | 856.49 |
| 2003-02-14 | 861.25 |
| 2003-02-17 | . |
| 2003-02-18 | 858.88 |
| 2003-02-19 | 846.45 |
| 2003-02-20 | 847.47 |
| 2003-02-21 | 833.27 |
| 2003-02-24 | 815.98 |
| 2003-02-25 | 781.76 |
| 2003-02-26 | 789.72 |
| 2003-02-27 | 789.43 |
| 2003-02-28 | 793.00 |
| 2003-03-03 | 793.36 |
| 2003-03-04 | 800.37 |
| 2003-03-05 | 808.39 |
| 2003-03-06 | 809.17 |
| 2003-03-07 | 813.89 |
| 2003-03-10 | 821.96 |
| 2003-03-11 | 838.40 |
| 2003-03-12 | 836.32 |
| 2003-03-13 | 829.75 |
| 2003-03-14 | 820.24 |
| 2003-03-17 | 807.38 |
| 2003-03-18 | 812.18 |
| 2003-03-19 | 805.85 |
| 2003-03-20 | 802.04 |
| 2003-03-21 | 811.91 |
| 2003-03-24 | 808.70 |
| 2003-03-25 | 815.33 |
| 2003-03-26 | 823.24 |
| 2003-03-27 | 825.21 |
| 2003-03-28 | 822.06 |
| 2003-03-31 | 819.46 |
| 2003-04-01 | 828.36 |
| 2003-04-02 | 829.50 |
| 2003-04-03 | 828.22 |
| 2003-04-04 | 840.88 |
| 2003-04-07 | 856.07 |
| 2003-04-08 | 851.74 |
| 2003-04-09 | 852.80 |
| 2003-04-10 | 851.81 |
| 2003-04-11 | 841.11 |
| 2003-04-14 | 826.88 |
| 2003-04-15 | 847.26 |
| 2003-04-16 | 844.19 |
| 2003-04-17 | 844.17 |
| 2003-04-18 | . |
| 2003-04-21 | 840.53 |
| 2003-04-22 | 845.54 |
| 2003-04-23 | 854.77 |
| 2003-04-24 | 855.58 |
| 2003-04-25 | 857.89 |
| 2003-04-28 | 857.50 |
| 2003-04-29 | 859.10 |
| 2003-04-30 | 879.61 |
| 2003-05-01 | 887.69 |
| 2003-05-02 | 890.57 |
| 2003-05-05 | 904.83 |
| 2003-05-06 | 923.10 |
| 2003-05-07 | 926.40 |
| 2003-05-08 | 932.09 |
| 2003-05-09 | 926.21 |
| 2003-05-12 | 931.24 |
| 2003-05-13 | 924.99 |
| 2003-05-14 | 929.68 |
| 2003-05-15 | 924.11 |
| 2003-05-16 | 929.80 |
| 2003-05-19 | 937.78 |
| 2003-05-20 | 939.84 |
| 2003-05-21 | 939.37 |
| 2003-05-22 | 939.66 |
| 2003-05-23 | 947.37 |
| 2003-05-26 | . |
| 2003-05-27 | 956.53 |
| 2003-05-28 | 960.70 |
| 2003-05-29 | 963.62 |
| 2003-05-30 | 961.07 |
| 2003-06-02 | 972.23 |
| 2003-06-03 | 971.87 |
| 2003-06-04 | 977.67 |
| 2003-06-05 | 1001.10 |
| 2003-06-06 | 993.26 |
| 2003-06-09 | 994.77 |
| 2003-06-10 | 986.71 |
| 2003-06-11 | 995.59 |
| 2003-06-12 | 987.27 |
| 2003-06-13 | 990.26 |
| 2003-06-16 | 1003.43 |
| 2003-06-17 | 997.34 |
| 2003-06-18 | 979.24 |
| 2003-06-19 | 968.89 |
| 2003-06-20 | 976.76 |
| 2003-06-23 | 974.72 |
| 2003-06-24 | 959.63 |
| 2003-06-25 | 967.45 |
| 2003-06-26 | 961.97 |
| 2003-06-27 | 957.64 |
| 2003-06-30 | 959.69 |
| 2003-07-01 | 963.25 |
| 2003-07-02 | 966.64 |
| 2003-07-03 | 962.65 |
| 2003-07-04 | . |
| 2003-07-07 | 954.56 |
| 2003-07-08 | 948.78 |
| 2003-07-09 | 939.69 |
| 2003-07-10 | 940.73 |
| 2003-07-11 | 945.78 |
| 2003-07-14 | 949.87 |
| 2003-07-15 | 943.69 |
| 2003-07-16 | 941.11 |
| 2003-07-17 | 941.60 |
| 2003-07-18 | 935.04 |
| 2003-07-21 | 938.04 |
| 2003-07-22 | 937.18 |
| 2003-07-23 | 939.56 |
| 2003-07-24 | 951.07 |
| 2003-07-25 | 954.51 |
| 2003-07-28 | 946.02 |
| 2003-07-29 | 943.65 |
| 2003-07-30 | 933.87 |
| 2003-07-31 | 922.59 |
| 2003-08-01 | 918.25 |
| 2003-08-04 | 921.65 |
| 2003-08-05 | 927.56 |
| 2003-08-06 | 923.33 |
| 2003-08-07 | 931.37 |
| 2003-08-08 | 924.51 |
| 2003-08-11 | 927.60 |
| 2003-08-12 | 936.97 |
| 2003-08-13 | 937.88 |
| 2003-08-14 | 937.89 |
| 2003-08-15 | 941.77 |
| 2003-08-18 | 945.16 |
| 2003-08-19 | 941.94 |
| 2003-08-20 | 942.44 |
| 2003-08-21 | 940.60 |
| 2003-08-22 | 935.10 |
| 2003-08-25 | 934.95 |
| 2003-08-26 | 939.20 |
| 2003-08-27 | 944.19 |
| 2003-08-28 | 945.19 |
| 2003-08-29 | 947.27 |
| 2003-09-01 | . |
| 2003-09-02 | 942.97 |
| 2003-09-03 | 937.91 |
| 2003-09-04 | 938.50 |
| 2003-09-05 | 945.70 |
| 2003-09-08 | 948.04 |
| 2003-09-09 | 957.90 |
| 2003-09-10 | 957.80 |
| 2003-09-11 | 963.39 |
| 2003-09-12 | 972.15 |
| 2003-09-15 | 977.12 |
| 2003-09-16 | 966.22 |
| 2003-09-17 | 989.42 |
| 2003-09-18 | 994.89 |
| 2003-09-19 | 1006.53 |
| 2003-09-22 | 1011.47 |
| 2003-09-23 | 1022.17 |
| 2003-09-24 | 1022.29 |
| 2003-09-25 | 1014.73 |
| 2003-09-26 | 1004.28 |
| 2003-09-29 | 1025.31 |
| 2003-09-30 | 1033.75 |
| 2003-10-01 | 1049.93 |
| 2003-10-02 | 1051.13 |
| 2003-10-03 | 1053.45 |
| 2003-10-06 | 1052.16 |
| 2003-10-07 | 1058.76 |
| 2003-10-08 | 1059.84 |
| 2003-10-09 | 1058.95 |
| 2003-10-10 | 1070.72 |
| 2003-10-13 | 1065.00 |
| 2003-10-14 | 1069.40 |
| 2003-10-15 | 1061.31 |
| 2003-10-16 | 1060.73 |
| 2003-10-17 | 1058.59 |
| 2003-10-20 | 1050.87 |
| 2003-10-21 | 1054.14 |
| 2003-10-22 | 1055.64 |
| 2003-10-23 | 1050.08 |
| 2003-10-24 | 1056.51 |
| 2003-10-27 | 1043.56 |
| 2003-10-28 | 1041.04 |
| 2003-10-29 | 1046.24 |
| 2003-10-30 | 1049.26 |
| 2003-10-31 | 1050.33 |
| 2003-11-03 | 1040.09 |
| 2003-11-04 | 1052.31 |
| 2003-11-05 | 1053.18 |
| 2003-11-06 | 1045.82 |
| 2003-11-07 | 1060.54 |
| 2003-11-10 | 1071.89 |
| 2003-11-11 | 1075.95 |
| 2003-11-12 | 1094.01 |
| 2003-11-13 | 1105.51 |
| 2003-11-14 | 1114.51 |
| 2003-11-17 | 1100.69 |
| 2003-11-18 | 1107.61 |
| 2003-11-19 | 1118.67 |
| 2003-11-20 | 1113.90 |
| 2003-11-21 | 1114.31 |
| 2003-11-24 | 1105.91 |
| 2003-11-25 | 1110.46 |
| 2003-11-26 | 1126.01 |
| 2003-11-27 | . |
| 2003-11-28 | 1144.10 |
| 2003-12-01 | 1150.51 |
| 2003-12-02 | 1162.33 |
| 2003-12-03 | 1165.69 |
| 2003-12-04 | 1158.40 |
| 2003-12-05 | 1158.32 |
| 2003-12-08 | 1163.58 |
| 2003-12-09 | 1163.05 |
| 2003-12-10 | 1168.74 |
| 2003-12-11 | 1159.45 |
| 2003-12-12 | 1169.03 |
| 2003-12-15 | 1175.19 |
| 2003-12-16 | 1183.93 |
| 2003-12-17 | 1187.48 |
| 2003-12-18 | 1188.28 |
| 2003-12-19 | 1186.00 |
| 2003-12-22 | 1199.59 |
| 2003-12-23 | 1206.49 |
| 2003-12-24 | 1211.14 |
| 2003-12-25 | . |
| 2003-12-26 | 1210.65 |
| 2003-12-29 | 1220.21 |
| 2003-12-30 | 1227.66 |
| 2003-12-31 | 1242.12 |
| 2004-01-01 | . |
| 2004-01-02 | 1258.54 |
| 2004-01-05 | 1273.69 |
| 2004-01-06 | 1268.00 |
| 2004-01-07 | 1255.14 |
| 2004-01-08 | 1275.67 |
| 2004-01-09 | 1290.29 |
| 2004-01-12 | 1279.01 |
| 2004-01-13 | 1281.91 |
| 2004-01-14 | 1276.50 |
| 2004-01-15 | 1271.19 |
| 2004-01-16 | 1254.34 |
| 2004-01-19 | . |
| 2004-01-20 | 1272.57 |
| 2004-01-21 | 1283.71 |
| 2004-01-22 | 1285.25 |
| 2004-01-23 | 1288.83 |
| 2004-01-26 | 1271.90 |
| 2004-01-27 | 1286.28 |
| 2004-01-28 | 1286.94 |
| 2004-01-29 | 1251.26 |
| 2004-01-30 | 1253.11 |
| 2004-02-02 | 1259.33 |
| 2004-02-03 | 1270.18 |
| 2004-02-04 | 1267.21 |
| 2004-02-05 | 1280.30 |
| 2004-02-06 | 1315.31 |
| 2004-02-09 | 1313.60 |
| 2004-02-10 | 1328.35 |
| 2004-02-11 | 1350.23 |
| 2004-02-12 | 1361.66 |
| 2004-02-13 | 1359.00 |
| 2004-02-16 | . |
| 2004-02-17 | 1379.08 |
| 2004-02-18 | 1403.10 |
| 2004-02-19 | 1377.77 |
| 2004-02-20 | 1356.83 |
| 2004-02-23 | 1377.00 |
| 2004-02-24 | 1393.96 |
| 2004-02-25 | 1385.69 |
| 2004-02-26 | 1361.03 |
| 2004-02-27 | 1365.01 |
| 2004-03-01 | 1373.84 |
| 2004-03-02 | 1376.80 |
| 2004-03-03 | 1369.64 |
| 2004-03-04 | 1376.86 |
| 2004-03-05 | 1396.34 |
| 2004-03-08 | 1408.84 |
| 2004-03-09 | 1405.12 |
| 2004-03-10 | 1369.62 |
| 2004-03-11 | 1340.71 |
| 2004-03-12 | 1334.73 |
| 2004-03-15 | 1328.23 |
| 2004-03-16 | 1345.01 |
| 2004-03-17 | 1352.23 |
| 2004-03-18 | 1356.39 |
| 2004-03-19 | 1352.49 |
| 2004-03-22 | 1338.20 |
| 2004-03-23 | 1323.04 |
| 2004-03-24 | 1313.81 |
| 2004-03-25 | 1317.52 |
| 2004-03-26 | 1306.69 |
| 2004-03-29 | 1310.40 |
| 2004-03-30 | 1306.83 |
| 2004-03-31 | 1335.17 |
| 2004-04-01 | 1342.63 |
| 2004-04-02 | 1329.54 |
| 2004-04-05 | 1313.45 |
| 2004-04-06 | 1315.52 |
| 2004-04-07 | 1340.14 |
| 2004-04-08 | 1332.46 |
| 2004-04-09 | . |
| 2004-04-12 | 1328.72 |
| 2004-04-13 | 1314.92 |
| 2004-04-14 | 1315.28 |
| 2004-04-15 | 1315.28 |
| 2004-04-16 | 1329.70 |
| 2004-04-19 | 1339.84 |
| 2004-04-20 | 1331.74 |
| 2004-04-21 | 1310.62 |
| 2004-04-22 | 1308.64 |
| 2004-04-23 | 1310.50 |
| 2004-04-26 | 1309.00 |
| 2004-04-27 | 1313.28 |
| 2004-04-28 | 1309.23 |
| 2004-04-29 | 1318.94 |
| 2004-04-30 | 1320.54 |
| 2004-05-03 | 1325.03 |
| 2004-05-04 | 1343.14 |
| 2004-05-05 | 1350.68 |
| 2004-05-06 | 1338.62 |
| 2004-05-07 | 1309.81 |
| 2004-05-10 | 1281.71 |
| 2004-05-11 | 1277.04 |
| 2004-05-12 | 1279.04 |
| 2004-05-13 | 1270.13 |
| 2004-05-14 | 1260.79 |
| 2004-05-17 | 1257.18 |
| 2004-05-18 | 1266.74 |
| 2004-05-19 | 1286.31 |
| 2004-05-20 | 1273.30 |
| 2004-05-21 | 1281.18 |
| 2004-05-24 | 1270.36 |
| 2004-05-25 | 1279.51 |
| 2004-05-26 | 1282.96 |
| 2004-05-27 | 1311.42 |
| 2004-05-28 | 1290.60 |
| 2004-05-31 | . |
| 2004-06-01 | 1289.52 |
| 2004-06-02 | 1298.07 |
| 2004-06-03 | 1298.53 |
| 2004-06-04 | 1302.84 |
| 2004-06-07 | 1327.88 |
| 2004-06-08 | 1320.97 |
| 2004-06-09 | 1300.52 |
| 2004-06-10 | 1307.15 |
| 2004-06-11 | . |
| 2004-06-14 | 1301.54 |
| 2004-06-15 | 1303.17 |
| 2004-06-16 | 1307.85 |
| 2004-06-17 | 1308.89 |
| 2004-06-18 | 1315.08 |
| 2004-06-21 | 1313.97 |
| 2004-06-22 | 1313.97 |
| 2004-06-23 | 1305.62 |
| 2004-06-24 | 1310.56 |
| 2004-06-25 | 1309.41 |
| 2004-06-28 | 1325.61 |
| 2004-06-29 | 1315.58 |
| 2004-06-30 | 1323.05 |
| 2004-07-01 | 1314.08 |
| 2004-07-02 | 1321.58 |
| 2004-07-05 | . |
| 2004-07-06 | 1304.89 |
| 2004-07-07 | 1306.10 |
| 2004-07-08 | 1323.47 |
| 2004-07-09 | 1318.37 |
| 2004-07-12 | 1329.06 |
| 2004-07-13 | 1327.11 |
| 2004-07-14 | 1332.60 |
| 2004-07-15 | 1326.31 |
| 2004-07-16 | 1331.08 |
| 2004-07-19 | 1311.46 |
| 2004-07-20 | 1314.29 |
| 2004-07-21 | 1302.54 |
| 2004-07-22 | 1303.68 |
| 2004-07-23 | 1281.67 |
| 2004-07-26 | 1273.26 |
| 2004-07-27 | 1273.72 |
| 2004-07-28 | 1278.76 |
| 2004-07-29 | 1281.95 |
| 2004-07-30 | 1265.24 |
| 2004-08-02 | 1265.80 |
| 2004-08-03 | 1257.63 |
| 2004-08-04 | 1254.16 |
| 2004-08-05 | 1262.14 |
| 2004-08-06 | 1273.56 |
| 2004-08-09 | 1269.64 |
| 2004-08-10 | 1284.00 |
| 2004-08-11 | 1264.81 |
| 2004-08-12 | 1269.13 |
| 2004-08-13 | 1272.51 |
| 2004-08-16 | 1276.50 |
| 2004-08-17 | 1271.88 |
| 2004-08-18 | 1268.48 |
| 2004-08-19 | 1277.21 |
| 2004-08-20 | 1277.31 |
| 2004-08-23 | 1265.24 |
| 2004-08-24 | 1260.51 |
| 2004-08-25 | 1259.87 |
| 2004-08-26 | 1263.03 |
| 2004-08-27 | 1265.12 |
| 2004-08-30 | 1268.33 |
| 2004-08-31 | 1278.18 |
| 2004-09-01 | 1279.07 |
| 2004-09-02 | 1279.40 |
| 2004-09-03 | 1266.61 |
| 2004-09-06 | . |
| 2004-09-07 | 1281.60 |
| 2004-09-08 | 1303.00 |
| 2004-09-09 | 1304.44 |
| 2004-09-10 | 1325.71 |
| 2004-09-13 | 1328.18 |
| 2004-09-14 | 1336.82 |
| 2004-09-15 | 1314.71 |
| 2004-09-16 | 1317.76 |
| 2004-09-17 | 1317.48 |
| 2004-09-20 | 1314.34 |
| 2004-09-21 | 1328.05 |
| 2004-09-22 | 1323.60 |
| 2004-09-23 | 1322.85 |
| 2004-09-24 | 1321.81 |
| 2004-09-27 | 1325.53 |
| 2004-09-28 | 1325.74 |
| 2004-09-29 | 1340.26 |
| 2004-09-30 | 1347.51 |
| 2004-10-01 | 1355.30 |
| 2004-10-04 | 1355.60 |
| 2004-10-05 | 1364.47 |
| 2004-10-06 | 1365.95 |
| 2004-10-07 | 1348.63 |
| 2004-10-08 | 1367.35 |
| 2004-10-11 | 1360.78 |
| 2004-10-12 | 1351.14 |
| 2004-10-13 | 1358.01 |
| 2004-10-14 | 1363.70 |
| 2004-10-15 | 1365.50 |
| 2004-10-18 | 1365.76 |
| 2004-10-19 | 1367.85 |
| 2004-10-20 | 1378.04 |
| 2004-10-21 | 1382.05 |
| 2004-10-22 | 1384.28 |
| 2004-10-25 | 1390.72 |
| 2004-10-26 | 1384.03 |
| 2004-10-27 | 1392.69 |
| 2004-10-28 | 1401.31 |
| 2004-10-29 | 1395.75 |
| 2004-11-01 | 1412.44 |
| 2004-11-02 | 1414.68 |
| 2004-11-03 | 1425.80 |
| 2004-11-04 | 1430.64 |
| 2004-11-05 | 1432.63 |
| 2004-11-08 | 1441.13 |
| 2004-11-09 | 1438.82 |
| 2004-11-10 | 1448.96 |
| 2004-11-11 | 1443.41 |
| 2004-11-12 | 1448.51 |
| 2004-11-15 | 1440.31 |
| 2004-11-16 | 1433.21 |
| 2004-11-17 | 1448.89 |
| 2004-11-18 | 1439.14 |
| 2004-11-19 | 1451.62 |
| 2004-11-22 | 1454.86 |
| 2004-11-23 | 1460.89 |
| 2004-11-24 | 1472.61 |
| 2004-11-25 | . |
| 2004-11-26 | 1484.62 |
| 2004-11-29 | 1481.01 |
| 2004-11-30 | 1472.05 |
| 2004-12-01 | 1465.16 |
| 2004-12-02 | 1460.40 |
| 2004-12-03 | 1464.68 |
| 2004-12-06 | 1469.84 |
| 2004-12-07 | 1474.00 |
| 2004-12-08 | 1460.88 |
| 2004-12-09 | 1463.41 |
| 2004-12-10 | 1468.08 |
| 2004-12-13 | 1484.49 |
| 2004-12-14 | 1490.38 |
| 2004-12-15 | 1503.18 |
| 2004-12-16 | 1486.39 |
| 2004-12-17 | 1471.22 |
| 2004-12-20 | 1495.11 |
| 2004-12-21 | 1490.07 |
| 2004-12-22 | 1493.55 |
| 2004-12-23 | 1507.18 |
| 2004-12-24 | . |
| 2004-12-27 | 1519.56 |
| 2004-12-28 | 1518.77 |
| 2004-12-29 | 1517.59 |
| 2004-12-30 | 1520.72 |
| 2004-12-31 | 1525.00 |
| 2005-01-03 | 1509.89 |
| 2005-01-04 | 1499.54 |
| 2005-01-05 | 1498.27 |
| 2005-01-06 | 1497.68 |
| 2005-01-07 | 1498.80 |
| 2005-01-10 | 1491.79 |
| 2005-01-11 | 1493.51 |
| 2005-01-12 | 1507.14 |
| 2005-01-13 | 1502.67 |
| 2005-01-14 | 1484.97 |
| 2005-01-17 | . |
| 2005-01-18 | 1492.63 |
| 2005-01-19 | 1503.60 |
| 2005-01-20 | 1494.82 |
| 2005-01-21 | 1510.71 |
| 2005-01-24 | 1514.94 |
| 2005-01-25 | 1499.60 |
| 2005-01-26 | 1522.49 |
| 2005-01-27 | 1515.55 |
#2005-01-28|1522.73
#2005-01-31|1543.12
#2005-02-01|1551.24
#2005-02-02|1547.89
#2005-02-03|1538.71
#2005-02-04|1536.04
#2005-02-07|1528.08
#2005-02-08|1527.90
#2005-02-09|1525.55
#2005-02-10|1533.04
#2005-02-11|1538.25
#2005-02-14|1545.05
#2005-02-15|1545.58
#2005-02-16|1545.82
#2005-02-17|1552.06
#2005-02-18|1552.95
#2005-02-21| .
#2005-02-22|1549.05
#2005-02-23|1531.95
#2005-02-24|1531.66
#2005-02-25|1539.63
#2005-02-28|1547.12
#2005-03-01|1546.61
#2005-03-02|1529.61
#2005-03-03|1530.00
#2005-03-04|1545.72
#2005-03-07|1546.02
#2005-03-08|1562.90
#2005-03-09|1564.46
#2005-03-10|1557.93
#2005-03-11|1568.53
#2005-03-14|1551.88
#2005-03-15|1540.44
#2005-03-16|1544.57
#2005-03-17|1532.78
#2005-03-18|1528.04
#2005-03-21|1511.37
#2005-03-22|1511.26
#2005-03-23|1493.77
#2005-03-24|1497.75
#2005-03-25| .
#2005-03-28|1487.24
#2005-03-29|1498.71
#2005-03-30|1493.85
#2005-03-31|1496.55
#2005-04-01|1493.29
#2005-04-04|1474.50
#2005-04-05|1483.21
#2005-04-06|1475.80
#2005-04-07|1488.55
#2005-04-08|1485.00
#2005-04-11|1497.49
#2005-04-12|1491.77
#2005-04-13|1511.05
#2005-04-14|1496.68
#2005-04-15|1497.58
#2005-04-18|1493.27
#2005-04-19|1499.56
#2005-04-20|1515.19
#2005-04-21|1518.29
#2005-04-22|1522.48
#2005-04-25|1509.57
#2005-04-26|1498.30
#2005-04-27|1473.56
#2005-04-28|1465.63
#2005-04-29|1463.64
#2005-05-02|1465.06
#2005-05-03|1478.78
#2005-05-04|1484.72
#2005-05-05|1484.20
#2005-05-06|1468.61
#2005-05-09|1456.15
#2005-05-10|1457.14
#2005-05-11|1451.39
#2005-05-12|1450.99
#2005-05-13|1444.25
#2005-05-16|1440.98
#2005-05-17|1444.82
#2005-05-18|1449.93
#2005-05-19|1450.36
#2005-05-20|1453.68
#2005-05-23|1463.10
#2005-05-24|1457.01
#2005-05-25|1445.95
#2005-05-26|1435.87
#2005-05-27|1431.14
#2005-05-30| .
#2005-05-31|1392.97
#2005-06-01|1401.12
#2005-06-02|1374.09
#2005-06-03|1375.95
#2005-06-06|1375.47
#2005-06-07|1368.04
#2005-06-08|1362.35
#2005-06-09|1352.78
#2005-06-10|1355.58
#2005-06-13|1351.50
#2005-06-14|1349.82
#2005-06-15|1357.30
#2005-06-16|1347.00
#2005-06-17|1373.90
#2005-06-20|1360.83
#2005-06-21|1364.55
#2005-06-22|1364.97
#2005-06-23|1357.99
#2005-06-24|1351.67
#2005-06-27|1344.48
#2005-06-28|1336.99
#2005-06-29|1345.42
#2005-06-30|1356.52
#2005-07-01|1348.98
#2005-07-04| .
#2005-07-05|1335.67
#2005-07-06|1340.19
#2005-07-07|1330.62
#2005-07-08|1333.18
#2005-07-11|1348.35
#2005-07-12|1357.01
#2005-07-13|1340.83
#2005-07-14|1349.17
#2005-07-15|1338.01
#2005-07-18|1351.83
#2005-07-19|1348.91
#2005-07-20|1343.55
#2005-07-21|1358.56
#2005-07-22|1353.02
#2005-07-25|1349.30
#2005-07-26|1345.31
#2005-07-27|1352.74
#2005-07-28|1363.07
#2005-07-29|1371.08
#2005-08-01|1373.62
#2005-08-02|1377.49
#2005-08-03|1402.19
#2005-08-04|1407.91
#2005-08-05|1411.42
#2005-08-08|1411.33
#2005-08-09|1406.64
#2005-08-10|1414.01
#2005-08-11|1420.61
#2005-08-12|1420.67
#2005-08-15|1419.66
#2005-08-16|1417.36
#2005-08-17|1412.11
#2005-08-18|1389.34
#2005-08-19|1395.92
#2005-08-22|1410.43
#2005-08-23|1405.68
#2005-08-24|1401.04
#2005-08-25|1396.28
#2005-08-26|1396.91
#2005-08-29|1388.27
#2005-08-30|1386.96
#2005-08-31|1414.96
#2005-09-01|1438.64
#2005-09-02|1444.44
#2005-09-05| .
#2005-09-06|1455.88
#2005-09-07|1448.73
#2005-09-08|1444.70
#2005-09-09|1446.56
#2005-09-12|1419.41
#2005-09-13|1421.28
#2005-09-14|1426.74
#2005-09-15|1423.65
#2005-09-16|1418.57
#2005-09-19|1410.00
#2005-09-20|1421.47
#2005-09-21|1423.90
#2005-09-22|1409.61
#2005-09-23|1410.09
#2005-09-26|1412.22
#2005-09-27|1408.86
#2005-09-28|1411.29
#2005-09-29|1419.26
#2005-09-30|1430.94
#2005-10-03|1409.07
#2005-10-04|1414.65
#2005-10-05|1432.43
#2005-10-06|1452.79
#2005-10-07|1439.36
#2005-10-10|1432.67
#2005-10-11|1428.91
#2005-10-12|1427.37
#2005-10-13|1406.23
#2005-10-14|1433.04
#2005-10-17|1424.14
#2005-10-18|1408.73
#2005-10-19|1399.68
#2005-10-20|1400.99
#2005-10-21|1401.28
#2005-10-24|1404.57
#2005-10-25|1421.10
#2005-10-26|1411.12
#2005-10-27|1399.19
#2005-10-28|1391.35
#2005-10-31|1388.75
#2005-11-01|1396.12
#2005-11-02|1407.03
#2005-11-03|1399.87
#2005-11-04|1378.66
#2005-11-07|1382.91
#2005-11-08|1384.49
#2005-11-09|1388.44
#2005-11-10|1386.52
#2005-11-11|1392.33
#2005-11-14|1389.72
#2005-11-15|1380.50
#2005-11-16|1380.73
#2005-11-17|1387.66
#2005-11-18|1387.84
#2005-11-21|1392.79
#2005-11-22|1388.55
#2005-11-23|1403.49
#2005-11-24| .
#2005-11-25|1407.96
#2005-11-28|1413.02
#2005-11-29|1411.07
#2005-11-30|1405.19
#2005-12-01|1400.86
#2005-12-02|1399.26
#2005-12-05|1410.92
#2005-12-06|1422.80
#2005-12-07|1422.67
#2005-12-08|1433.57
#2005-12-09|1434.34
#2005-12-12|1446.70
#2005-12-13|1442.98
#2005-12-14|1459.56
#2005-12-15|1463.13
#2005-12-16|1467.25
#2005-12-19|1464.62
#2005-12-20|1446.60
#2005-12-21|1471.16
#2005-12-22|1482.96
#2005-12-23|1498.85
#2005-12-26| .
#2005-12-27|1497.90
#2005-12-28|1497.60
#2005-12-29|1496.58
#2005-12-30|1493.77
#2006-01-02| .
#2006-01-03|1530.64
#2006-01-04|1550.37
#2006-01-05|1547.96
#2006-01-06|1555.70
#2006-01-09|1567.63
#2006-01-10|1561.16
#2006-01-11|1578.42
#2006-01-12|1557.48
#2006-01-13|1565.26
#2006-01-16| .
#2006-01-17|1557.02
#2006-01-18|1551.84
#2006-01-19|1550.02
#2006-01-20|1541.81
#2006-01-23|1562.66
#2006-01-24|1557.80
#2006-01-25|1561.84
#2006-01-26|1562.32
#2006-01-27|1544.39
#2006-01-30|1542.72
#2006-01-31|1547.15
#2006-02-01|1559.98
#2006-02-02|1543.67
#2006-02-03|1538.31
#2006-02-06|1541.89
#2006-02-07|1607.17
#2006-02-08|1613.77
#2006-02-09|1610.67
#2006-02-10|1610.52
#2006-02-13|1614.89
#2006-02-14|1617.30
#2006-02-15|1627.03
#2006-02-16|1632.88
#2006-02-17|1641.64
#2006-02-20| .
#2006-02-21|1648.00
#2006-02-22|1650.94
#2006-02-23|1661.19
#2006-02-24|1662.82
#2006-02-27|1663.17
#2006-02-28|1655.79
#2006-03-01|1666.74
#2006-03-02|1668.63
#2006-03-03|1672.35
#2006-03-06|1692.91
#2006-03-07|1669.74
#2006-03-08|1671.78
#2006-03-09|1676.72
#2006-03-10|1681.12
#2006-03-13|1706.42
#2006-03-14|1735.39
#2006-03-15|1773.45
#2006-03-16|1776.36
#2006-03-17|1779.80
#2006-03-20|1780.55
#2006-03-21|1772.76
#2006-03-22|1775.15
#2006-03-23|1761.39
#2006-03-24|1770.56
#2006-03-27|1771.26
#2006-03-28|1774.02
#2006-03-29|1771.57
#2006-03-30|1800.73
#2006-03-31|1791.30
#2006-04-03|1798.89
#2006-04-04|1818.05
#2006-04-05|1827.91
#2006-04-06|1817.27
#2006-04-07|1806.79
#2006-04-10|1801.27
#2006-04-11|1798.95
#2006-04-12|1792.81
#2006-04-13|1790.96
#2006-04-14| .
#2006-04-17|1819.40
#2006-04-18|1814.29
#2006-04-19|1830.21
#2006-04-20|1825.10
#2006-04-21|1830.31
#2006-04-24|1832.86
#2006-04-25|1833.19
#2006-04-26|1837.56
#2006-04-27|1842.97
#2006-04-28|1847.17
#2006-05-01|1850.39
#2006-05-02|1855.94
#2006-05-03|1843.94
#2006-05-04|1858.40
#2006-05-05|1857.86
#2006-05-08|1859.36
#2006-05-09|1862.55
#2006-05-10|1863.94
#2006-05-11|1867.45
#2006-05-12|1861.83
#2006-05-15|1839.12
#2006-05-16|1830.80
#2006-05-17|1798.46
#2006-05-18|1786.48
#2006-05-19|1759.26
#2006-05-22|1758.85
#2006-05-23|1768.41
#2006-05-24|1758.41
#2006-05-25|1774.42
#2006-05-26|1780.60
#2006-05-29| .
#2006-05-30|1786.38
#2006-05-31|1778.98
#2006-06-01|1772.04
#2006-06-02|1814.30
#2006-06-05|1814.53
#2006-06-06|1787.43
#2006-06-07|1797.31
#2006-06-08|1755.44
#2006-06-09|1765.48
#2006-06-12|1748.21
#2006-06-13|1710.61
#2006-06-14|1705.74
#2006-06-15|1723.23
#2006-06-16|1722.60
#2006-06-19|1717.89
#2006-06-20|1717.93
#2006-06-21|1739.35
#2006-06-22|1738.60
#2006-06-23|1735.72
#2006-06-26|1733.41
#2006-06-27|1739.98
#2006-06-28|1729.59
#2006-06-29|1736.27
#2006-06-30|1779.80
#2006-07-03|1791.04
#2006-07-04| .
#2006-07-05|1769.88
#2006-07-06|1779.58
#2006-07-07|1792.71
#2006-07-10|1781.78
#2006-07-11|1781.88
#2006-07-12|1769.64
#2006-07-13|1767.49
#2006-07-14|1749.58
#2006-07-17|1729.71
#2006-07-18|1721.30
#2006-07-19|1744.81
#2006-07-20|1757.27
#2006-07-21|1764.79
#2006-07-24|1761.28
#2006-07-25|1773.86
#2006-07-26|1776.63
#2006-07-27|1802.29
#2006-07-28|1811.87
#2006-07-31|1809.90
#2006-08-01|1806.74
#2006-08-02|1826.34
#2006-08-03|1826.65
#2006-08-04|1845.93
#2006-08-07|1838.96
#2006-08-08|1840.54
#2006-08-09|1856.11
#2006-08-10|1835.98
#2006-08-11|1833.95
#2006-08-14|1838.52
#2006-08-15|1842.22
#2006-08-16|1863.58
#2006-08-17|1864.28
#2006-08-18|1863.52
#2006-08-21|1869.72
#2006-08-22|1862.56
#2006-08-23|1862.28
#2006-08-24|1860.36
#2006-08-25|1852.67
#2006-08-28|1872.86
#2006-08-29|1863.27
#2006-08-30|1880.48
#2006-08-31|1874.06
#2006-09-01|1877.83
#2006-09-04| .
#2006-09-05|1884.90
#2006-09-06|1878.58
#2006-09-07|1860.84
#2006-09-08|1859.47
#2006-09-11|1854.35
#2006-09-12|1859.73
#2006-09-13|1864.58
#2006-09-14|1870.87
#2006-09-15|1861.33
#2006-09-18|1868.94
#2006-09-19|1873.91
#2006-09-20|1879.24
#2006-09-21|1886.63
#2006-09-22|1898.46
#2006-09-25|1884.50
#2006-09-26|1877.07
#2006-09-27|1902.11
#2006-09-28|1907.96
#2006-09-29|1908.66
#2006-10-02|1929.27
#2006-10-03|1925.46
#2006-10-04|1930.20
#2006-10-05|1927.15
#2006-10-06|1911.75
#2006-10-09|1918.84
#2006-10-10|1913.72
#2006-10-11|1914.15
#2006-10-12|1919.70
#2006-10-13|1913.18
#2006-10-16|1914.33
#2006-10-17|1915.16
#2006-10-18|1917.54
#2006-10-19|1926.71
#2006-10-20|1930.75
#2006-10-23|1927.31
#2006-10-24|1921.73
#2006-10-25|1941.09
#2006-10-26|1953.13
#2006-10-27|1962.82
#2006-10-30|1957.32
#2006-10-31|1961.30
#2006-11-01|1963.28
#2006-11-02|1961.65
#2006-11-03|1952.20
#2006-11-06|1967.60
#2006-11-07|1982.79
#2006-11-08|1977.07
#2006-11-09|1988.31
#2006-11-10|1997.06
#2006-11-13|1990.78
#2006-11-14|1986.07
#2006-11-15|1992.36
#2006-11-16|1988.82
#2006-11-17|1990.18
#2006-11-20|1982.75
#2006-11-21|1992.47
#2006-11-22|2005.75
#2006-11-23| .
#2006-11-24|2035.80
#2006-11-27|2040.64
#2006-11-28|2037.44
#2006-11-29|2045.00
#2006-11-30|2066.44
#2006-12-01|2074.18
#2006-12-04|2078.05
#2006-12-05|2083.66
#2006-12-06|2104.07
#2006-12-07|2100.61
#2006-12-08|2108.31
#2006-12-11|2094.81
#2006-12-12|2106.12
#2006-12-13|2112.28
#2006-12-14|2119.48
#2006-12-15|2132.97
#2006-12-18|2131.18
#2006-12-19|2152.46
#2006-12-20|2147.96
#2006-12-21|2152.22
#2006-12-22|2142.30
#2006-12-25| .
#2006-12-26|2138.96
#2006-12-27|2140.06
#2006-12-28|2150.84
#2006-12-29|2167.99
#2007-01-01| .
#2007-01-02| .
#2007-01-03|2178.82
#2007-01-04|2172.13
#2007-01-05|2153.68
#2007-01-08|2168.78
#2007-01-09|2177.27
#2007-01-10|2175.06
#2007-01-11|2181.74
#2007-01-12|2200.77
#2007-01-15| .
#2007-01-16|2208.69
#2007-01-17|2219.79
#2007-01-18|2223.41
#2007-01-19|2217.63
#2007-01-22|2210.79
#2007-01-23|2221.44
#2007-01-24|2217.80
#2007-01-25|2218.15
#2007-01-26|2206.58
#2007-01-29|2221.31
#2007-01-30|2232.35
#2007-01-31|2230.84
#2007-02-01|2247.77
#2007-02-02|2239.38
#2007-02-05|2232.98
#2007-02-06|2245.60
#2007-02-07|2266.99
#2007-02-08|2276.01
#2007-02-09|2279.09
#2007-02-12|2266.92
#2007-02-13|2268.72
#2007-02-14|2298.25
#2007-02-15|2311.07
#2007-02-16|2341.73
#2007-02-19| .
#2007-02-20|2367.17
#2007-02-21|2340.71
#2007-02-22|2346.52
#2007-02-23|2338.66
#2007-02-26|2334.66
#2007-02-27|2304.29
#2007-02-28|2275.52
#2007-03-01|2266.83
#2007-03-02|2249.25
#2007-03-05|2202.04
#2007-03-06|2226.78
#2007-03-07|2222.22
#2007-03-08|2242.29
#2007-03-09|2238.86
#2007-03-12|2265.93
#2007-03-13|2253.11
#2007-03-14|2217.85
#2007-03-15|2236.49
#2007-03-16|2232.64
#2007-03-19|2255.76
#2007-03-20|2250.54
#2007-03-21|2260.94
#2007-03-22|2286.35
#2007-03-23|2296.81
#2007-03-26|2312.48
#2007-03-27|2302.74
#2007-03-28|2282.48
#2007-03-29|2297.84
#2007-03-30|2292.90
#2007-04-02|2324.26
#2007-04-03|2339.08
#2007-04-04|2343.69
#2007-04-05|2355.73
#2007-04-06| .
#2007-04-09|2343.46
#2007-04-10|2364.70
#2007-04-11|2366.57
#2007-04-12|2365.33
#2007-04-13|2381.27
#2007-04-16|2417.69
#2007-04-17|2420.99
#2007-04-18|2428.90
#2007-04-19|2436.19
#2007-04-20|2454.70
#2007-04-23|2441.05
#2007-04-24|2438.34
#2007-04-25|2478.88
#2007-04-26|2480.18
#2007-04-27|2497.80
#2007-04-30|2499.41
#2007-05-01|2490.07
#2007-05-02|2491.39
#2007-05-03|2495.59
#2007-05-04|2512.75
#2007-05-07|2530.91
#2007-05-08|2505.12
#2007-05-09|2519.15
#2007-05-10|2499.24
#2007-05-11|2493.99
#2007-05-14|2516.44
#2007-05-15|2538.81
#2007-05-16|2534.62
#2007-05-17|2537.25
#2007-05-18|2564.53
#2007-05-21|2574.05
#2007-05-22|2600.17
#2007-05-23|2639.01
#2007-05-24|2637.30
#2007-05-25|2645.61
#2007-05-28| .
#2007-05-29|2682.55
#2007-05-30|2662.09
#2007-05-31|2713.10
#2007-06-01|2694.34
#2007-06-04|2686.85
#2007-06-05|2670.90
#2007-06-06|2632.59
#2007-06-07|2604.04
#2007-06-08|2593.83
#2007-06-11|2622.60
#2007-06-12|2623.43
#2007-06-13|2631.08
#2007-06-14|2657.90
#2007-06-15|2682.89
#2007-06-18|2693.61
#2007-06-19|2700.83
#2007-06-20|2734.30
#2007-06-21|2721.14
#2007-06-22|2725.07
#2007-06-25|2748.62
#2007-06-26|2763.63
#2007-06-27|2725.83
#2007-06-28|2753.26
#2007-06-29|2769.79
#2007-07-02|2798.60
#2007-07-03|2790.97
#2007-07-04| .
#2007-07-05|2799.42
#2007-07-06|2820.23
#2007-07-09|2823.19
#2007-07-10|2840.78
#2007-07-11|2831.47
#2007-07-12|2839.83
#2007-07-13|2864.42
#2007-07-16|2883.01
#2007-07-17|2894.41
#2007-07-18|2884.92
#2007-07-19|2889.47
#2007-07-20|2897.93
#2007-07-23|2888.02
#2007-07-24|2844.04
#2007-07-25|2823.99
#2007-07-26|2782.68
#2007-07-27|2751.68
#2007-07-30|2786.04
#2007-07-31|2807.29
#2007-08-01|2751.59
#2007-08-02|2770.72
#2007-08-03|2783.54
#2007-08-06|2763.98
#2007-08-07|2760.51
#2007-08-08|2821.97
#2007-08-09|2761.66
#2007-08-10|2680.19
#2007-08-13|2676.70
#2007-08-14|2636.10
#2007-08-15|2602.86
#2007-08-16|2482.15
#2007-08-17|2533.72
#2007-08-20|2561.17
#2007-08-21|2551.28
#2007-08-22|2590.57
#2007-08-23|2613.91
#2007-08-24|2628.53
#2007-08-27|2639.29
#2007-08-28|2607.22
#2007-08-29|2601.03
#2007-08-30|2585.69
#2007-08-31|2619.37
#2007-09-03| .
#2007-09-04|2638.35
#2007-09-05|2642.31
#2007-09-06|2645.85
#2007-09-07|2587.52
#2007-09-10|2557.65
#2007-09-11|2584.23
#2007-09-12|2588.10
#2007-09-13|2574.48
#2007-09-14|2548.67
#2007-09-17|2503.43
#2007-09-18|2503.48
#2007-09-19|2588.74
#2007-09-20|2585.10
#2007-09-21|2593.41
#2007-09-24|2573.07
#2007-09-25|2508.23
#2007-09-26|2514.41
#2007-09-27|2557.59
#2007-09-28|2576.08
#2007-10-01|2595.50
#2007-10-02|2633.00
#2007-10-03|2681.98
#2007-10-04|2672.99
#2007-10-05|2692.67
#2007-10-08|2677.46
#2007-10-09|2686.69
#2007-10-10|2699.29
#2007-10-11|2738.52
#2007-10-12|2725.30
#2007-10-15|2720.58
#2007-10-16|2683.82
#2007-10-17|2719.86
#2007-10-18|2745.90
#2007-10-19|2736.51
#2007-10-22|2689.11
#2007-10-23|2729.93
#2007-10-24|2705.17
#2007-10-25|2738.72
#2007-10-26|2802.15
#2007-10-29|2819.47
#2007-10-30|2812.93
#2007-10-31|2815.71
#2007-11-01|2787.13
#2007-11-02|2772.73
#2007-11-05|2755.93
#2007-11-06|2812.04
#2007-11-07|2808.47
#2007-11-08|2830.28
#2007-11-09|2866.72
#2007-11-12|2842.85
#2007-11-13|2841.75
#2007-11-14|2865.90
#2007-11-15|2827.66
#2007-11-16|2822.04
#2007-11-19|2786.66
#2007-11-20|2804.91
#2007-11-21|2770.22
#2007-11-22| .
#2007-11-23|2824.46
#2007-11-26|2801.80
#2007-11-27|2790.29
#2007-11-28|2812.37
#2007-11-29|2811.09
#2007-11-30|2803.73
#2007-12-03|2817.49
#2007-12-04|2827.34
#2007-12-05|2813.80
#2007-12-06|2800.82
#2007-12-07|2808.74
#2007-12-10|2804.90
#2007-12-11|2803.89
#2007-12-12|2786.48
#2007-12-13|2717.45
#2007-12-14|2729.43
#2007-12-17|2733.63
#2007-12-18|2733.90
#2007-12-19|2711.17
#2007-12-20|2682.79
#2007-12-21|2706.00
#2007-12-24|2732.01
#2007-12-25| .
#2007-12-26|2750.79
#2007-12-27|2738.77
#2007-12-28|2756.61
#2007-12-31|2736.00
#2008-01-01| .
#2008-01-02|2724.56
#2008-01-03|2693.77
#2008-01-04|2671.03
#2008-01-07|2661.04
#2008-01-08|2678.11
#2008-01-09|2624.92
#2008-01-10|2611.94
#2008-01-11|2573.16
#2008-01-14|2598.11
#2008-01-15|2548.88
#2008-01-16|2431.75
#2008-01-17|2425.23
#2008-01-18|2403.49
#2008-01-21| .
#2008-01-22|2262.89
#2008-01-23|2201.23
#2008-01-24|2291.68
#2008-01-25|2308.57
#2008-01-28|2313.24
#2008-01-29|2360.72
#2008-01-30|2343.76
#2008-01-31|2334.35
#2008-02-01|2363.64
#2008-02-04|2383.09
#2008-02-05|2274.25
#2008-02-06|2302.64
#2008-02-07|2264.63
#2008-02-08|2263.90
#2008-02-11|2230.25
#2008-02-12|2280.09
#2008-02-13|2299.12
#2008-02-14|2322.60
#2008-02-15|2312.93
#2008-02-18| .
#2008-02-19|2323.27
#2008-02-20|2274.46
#2008-02-21|2291.36
#2008-02-22|2260.96
#2008-02-25|2281.64
#2008-02-26|2313.32
#2008-02-27|2343.57
#2008-02-28|2324.57
#2008-02-29|2321.28
#2008-03-03|2291.74
#2008-03-04|2269.00
#2008-03-05|2301.07
#2008-03-06|2304.68
#2008-03-07|2296.56
#2008-03-10|2259.07
#2008-03-11|2254.47
#2008-03-12|2280.46
#2008-03-13|2239.41
#2008-03-14|2228.86
#2008-03-17|2170.65
#2008-03-18|2223.05
#2008-03-19|2198.56
#2008-03-20|2170.75
#2008-03-21| .
#2008-03-24|2167.65
#2008-03-25|2278.22
#2008-03-26|2296.88
#2008-03-27|2313.69
#2008-03-28|2326.05
#2008-03-31|2323.38
#2008-04-01|2331.08
#2008-04-02|2383.08
#2008-04-03|2399.86
#2008-04-04|2411.69
#2008-04-07|2433.42
#2008-04-08|2429.31
#2008-04-09|2442.82
#2008-04-10|2446.47
#2008-04-11|2450.00
#2008-04-14|2435.62
#2008-04-15|2449.80
#2008-04-16|2482.88
#2008-04-17|2470.92
#2008-04-18|2464.75
#2008-04-21|2503.05
#2008-04-22|2513.01
#2008-04-23|2482.65
#2008-04-24|2444.97
#2008-04-25|2459.33
#2008-04-28|2465.33
#2008-04-29|2430.18
#2008-04-30|2411.04
#2008-05-01|2392.69
#2008-05-02|2424.57
#2008-05-05|2424.14
#2008-05-06|2464.32
#2008-05-07|2472.14
#2008-05-08|2465.19
#2008-05-09|2448.25
#2008-05-12|2447.68
#2008-05-13|2454.35
#2008-05-14|2448.30
#2008-05-15|2429.77
#2008-05-16|2438.08
#2008-05-19|2440.46
#2008-05-20|2435.62
#2008-05-21|2452.17
#2008-05-22|2447.44
#2008-05-23|2434.65
#2008-05-26| .
#2008-05-27|2398.70
#2008-05-28|2377.07
#2008-05-29|2350.31
#2008-05-30|2354.02
#2008-06-02|2333.70
#2008-06-03|2330.11
#2008-06-04|2295.27
#2008-06-05|2311.17
#2008-06-06|2309.98
#2008-06-09|2292.27
#2008-06-10|2259.12
#2008-06-11|2243.59
#2008-06-12|2246.97
#2008-06-13|2232.06
#2008-06-16|2247.04
#2008-06-17|2262.88
#2008-06-18|2240.80
#2008-06-19|2187.64
#2008-06-20|2172.66
#2008-06-23|2133.46
#2008-06-24|2098.10
#2008-06-25|2131.91
#2008-06-26|2096.81
#2008-06-27|2050.64
#2008-06-30|2028.94
#2008-07-01|1938.03
#2008-07-02|2001.27
#2008-07-03|1974.14
#2008-07-04| .
#2008-07-07|1960.88
#2008-07-08|1960.02
#2008-07-09|1995.31
#2008-07-10|1969.24
#2008-07-11|1933.39
#2008-07-14|1904.03
#2008-07-15|1841.19
#2008-07-16|1852.26
#2008-07-17|1923.28
#2008-07-18|1984.21
#2008-07-21|2025.91
#2008-07-22|1985.55
#2008-07-23|1991.37
#2008-07-24|1960.05
#2008-07-25|1952.66
#2008-07-28|1939.93
#2008-07-29|1899.77
#2008-07-30|1909.29
#2008-07-31|1919.56
#2008-08-01|1892.58
#2008-08-04|1876.31
#2008-08-05|1859.18
#2008-08-06|1822.59
#2008-08-07|1849.95
#2008-08-08|1814.14
#2008-08-11|1851.11
#2008-08-12|1853.82
#2008-08-13|1818.53
#2008-08-14|1836.90
#2008-08-15|1817.86
#2008-08-18|1807.46
#2008-08-19|1766.08
#2008-08-20|1774.75
#2008-08-21|1787.36
#2008-08-22|1805.61
#2008-08-25|1795.90
#2008-08-26|1782.41
#2008-08-27|1789.25
#2008-08-28|1812.60
#2008-08-29|1822.16
#2008-09-01| .
#2008-09-02|1805.43
#2008-09-03|1811.98
#2008-09-04|1770.07
#2008-09-05|1709.94
#2008-09-08|1750.47
#2008-09-09|1716.50
#2008-09-10|1680.08
#2008-09-11|1650.75
#2008-09-12|1703.18
#2008-09-15|1652.46
#2008-09-16|1640.49
#2008-09-17|1618.19
#2008-09-18|1593.36
#2008-09-19|1722.37
#2008-09-22|1746.82
#2008-09-23|1733.79
#2008-09-24|1729.01
#2008-09-25|1741.27
#2008-09-26|1725.38
#2008-09-29|1639.71
#2008-09-30|1622.79
#2008-10-01|1613.61
#2008-10-02|1556.54
#2008-10-03|1540.39
#2008-10-06|1358.40
#2008-10-07|1360.44
#2008-10-08|1314.76
#2008-10-09|1325.67
#2008-10-10|1231.60
#2008-10-13|1356.93
#2008-10-14|1423.76
#2008-10-15|1374.53
#2008-10-16|1291.95
#2008-10-17|1303.13
#2008-10-20|1314.65
#2008-10-21|1278.00
#2008-10-22|1194.25
#2008-10-23|1178.73
#2008-10-24|1102.78
#2008-10-27|1051.40
#2008-10-28|1057.12
#2008-10-29|1166.44
#2008-10-30|1168.87
#2008-10-31|1172.05
#2008-11-03|1215.07
#2008-11-04|1305.91
#2008-11-05|1286.40
#2008-11-06|1210.96
#2008-11-07|1231.60
#2008-11-10|1238.22
#2008-11-11|1197.16
#2008-11-12|1173.14
#2008-11-13|1178.41
#2008-11-14|1197.14
#2008-11-17|1174.51
#2008-11-18|1175.52
#2008-11-19|1139.23
#2008-11-20|1084.17
#2008-11-21|1056.24
#2008-11-24|1126.38
#2008-11-25|1144.77
#2008-11-26|1139.97
#2008-11-27| .
#2008-11-28|1147.06
#2008-12-01|1123.99
#2008-12-02|1127.41
#2008-12-03|1139.02
#2008-12-04|1146.47
#2008-12-05|1100.19
#2008-12-08|1150.04
#2008-12-09|1158.50
#2008-12-10|1160.02
#2008-12-11|1180.15
#2008-12-12|1179.92
#2008-12-15|1213.88
#2008-12-16|1227.00
#2008-12-17|1291.27
#2008-12-18|1311.63
#2008-12-19|1253.10
#2008-12-22|1250.65
#2008-12-23|1257.09
#2008-12-24|1263.91
#2008-12-25| .
#2008-12-26|1270.01
#2008-12-29|1296.16
#2008-12-30|1299.84
#2008-12-31|1276.72
#2009-01-01| .
#2009-01-02|1296.11
#2009-01-05|1288.30
#2009-01-06|1290.88
#2009-01-07|1312.55
#2009-01-08|1303.73
#2009-01-09|1281.62
#2009-01-12|1255.72
#2009-01-13|1235.09
#2009-01-14|1195.52
#2009-01-15|1198.12
#2009-01-16|1236.70
#2009-01-19| .
#2009-01-20|1172.00
#2009-01-21|1153.42
#2009-01-22|1168.71
#2009-01-23|1160.46
#2009-01-26|1199.59
#2009-01-27|1193.61
#2009-01-28|1216.44
#2009-01-29|1204.99
#2009-01-30|1183.84
#2009-02-02|1168.18
#2009-02-03|1189.67
#2009-02-04|1194.28
#2009-02-05|1175.96
#2009-02-06|1194.01
#2009-02-09|1216.52
#2009-02-10|1201.17
#2009-02-11|1195.63
#2009-02-12|1175.71
#2009-02-13|1193.99
#2009-02-16| .
#2009-02-17|1111.18
#2009-02-18|1111.80
#2009-02-19|1120.31
#2009-02-20|1091.46
#2009-02-23|1098.28
#2009-02-24|1079.04
#2009-02-25|1066.99
#2009-02-26|1097.28
#2009-02-27|1098.78
#2009-03-02|1066.29
#2009-03-03|1039.12
#2009-03-04|1048.11
#2009-03-05|1035.58
#2009-03-06|1049.85
#2009-03-09|1041.03
#2009-03-10|1070.21
#2009-03-11|1081.89
#2009-03-12|1098.49
#2009-03-13|1116.86
#2009-03-16|1132.89
#2009-03-17|1126.04
#2009-03-18|1147.39
#2009-03-19|1218.49
#2009-03-20|1194.67
#2009-03-23|1224.31
#2009-03-24|1202.81
#2009-03-25|1202.30
#2009-03-26|1180.80
#2009-03-27|1150.09
#2009-03-30|1127.04
#2009-03-31|1162.24
#2009-04-01|1168.98
#2009-04-02|1234.32
#2009-04-03|1223.72
#2009-04-06|1226.87
#2009-04-07|1216.11
#2009-04-08|1218.42
#2009-04-09|1248.36
#2009-04-10| .
#2009-04-13|1258.95
#2009-04-14|1264.52
#2009-04-15|1245.85
#2009-04-16|1260.42
#2009-04-17|1264.16
#2009-04-20|1240.06
#2009-04-21|1224.38
#2009-04-22|1239.23
#2009-04-23|1237.94
#2009-04-24|1273.99
#2009-04-27|1262.43
#2009-04-28|1242.98
#2009-04-29|1285.49
#2009-04-30|1299.65
#2009-05-01|1299.84
#2009-05-04|1342.53
#2009-05-05|1342.01
#2009-05-06|1377.66
#2009-05-07|1418.16
#2009-05-08|1444.60
#2009-05-11|1441.84
#2009-05-12|1407.62
#2009-05-13|1381.04
#2009-05-14|1403.85
#2009-05-15|1410.65
#2009-05-18|1412.37
#2009-05-19|1450.67
#2009-05-20|1477.47
#2009-05-21|1454.20
#2009-05-22|1489.20
#2009-05-25| .
#2009-05-26|1490.03
#2009-05-27|1492.59
#2009-05-28|1482.90
#2009-05-29|1501.03
#2009-06-01|1514.51
#2009-06-02|1522.20
#2009-06-03|1498.90
#2009-06-04|1494.53
#2009-06-05|1473.21
#2009-06-08|1433.46
#2009-06-09|1470.82
#2009-06-10|1464.28
#2009-06-11|1484.16
#2009-06-12|1476.43
#2009-06-15|1444.26
#2009-06-16|1446.45
#2009-06-17|1410.43
#2009-06-18|1428.34
#2009-06-19|1446.27
#2009-06-22|1417.37
#2009-06-23|1431.12
#2009-06-24|1445.68
#2009-06-25|1435.28
#2009-06-26|1451.89
#2009-06-29|1463.97
#2009-06-30|1469.44
#2009-07-01|1506.49
#2009-07-02|1470.83
#2009-07-03| .
#2009-07-06|1459.44
#2009-07-07|1465.86
#2009-07-08|1444.44
#2009-07-09|1456.51
#2009-07-10|1435.10
#2009-07-13|1456.35
#2009-07-14|1463.70
#2009-07-15|1501.67
#2009-07-16|1500.69
#2009-07-17|1503.77
#2009-07-20|1525.40
#2009-07-21|1527.58
#2009-07-22|1521.61
#2009-07-23|1534.20
#2009-07-24|1520.00
#2009-07-27|1530.98
#2009-07-28|1526.51
#2009-07-29|1521.40
#2009-07-30|1523.92
#2009-07-31|1525.45
#2009-08-03|1577.82
#2009-08-04|1587.59
#2009-08-05|1583.78
#2009-08-06|1580.62
#2009-08-07|1560.92
#2009-08-10|1558.73
#2009-08-11|1553.48
#2009-08-12|1566.90
#2009-08-13|1585.93
#2009-08-14|1589.55
#2009-08-17|1543.34
#2009-08-18|1563.35
#2009-08-19|1584.39
#2009-08-20|1606.53
#2009-08-21|1636.31
#2009-08-24|1657.54
#2009-08-25|1661.34
#2009-08-26|1651.31
#2009-08-27|1639.37
#2009-08-28|1660.45
#2009-08-31|1658.22
#2009-09-01|1644.59
#2009-09-02|1609.09
#2009-09-03|1627.30
#2009-09-04|1640.02
#2009-09-07| .
#2009-09-08|1696.36
#2009-09-09|1715.49
#2009-09-10|1725.56
#2009-09-11|1742.47
#2009-09-14|1743.51
#2009-09-15|1757.63
#2009-09-16|1792.73
#2009-09-17|1826.99
#2009-09-18|1813.40
#2009-09-21|1790.21
#2009-09-22|1819.52
#2009-09-23|1818.26
#2009-09-24|1807.38
#2009-09-25|1800.16
#2009-09-28|1807.95
#2009-09-29|1797.81
#2009-09-30|1812.71
#2009-10-01|1808.78
#2009-10-02|1792.20
#2009-10-05|1809.14
#2009-10-06|1862.84
#2009-10-07|1867.13
#2009-10-08|1897.12
#2009-10-09|1897.98
#2009-10-12|1924.91
#2009-10-13|1904.22
#2009-10-14|1947.12
#2009-10-15|1945.36
#2009-10-16|1931.92
#2009-10-19|1953.08
#2009-10-20|1946.58
#2009-10-21|1947.67
#2009-10-22|1922.07
#2009-10-23|1915.52
#2009-10-26|1881.46
#2009-10-27|1860.78
#2009-10-28|1801.27
#2009-10-29|1860.77
#2009-10-30|1824.12
#2009-11-02|1838.87
#2009-11-03|1795.77
#2009-11-04|1848.04
#2009-11-05|1861.46
#2009-11-06|1858.59
#2009-11-09|1892.73
#2009-11-10|1884.70
#2009-11-11|1888.88
#2009-11-12|1866.91
#2009-11-13|1870.34
#2009-11-16|1893.83
#2009-11-17|1863.56
#2009-11-18|1885.09
#2009-11-19|1847.88
#2009-11-20|1847.94
#2009-11-23|1887.00
#2009-11-24|1870.43
#2009-11-25|1880.84
#2009-11-26| .
#2009-11-27|1850.93
#2009-11-30|1832.93
#2009-12-01|1869.34
#2009-12-02|1863.30
#2009-12-03|1866.51
#2009-12-04|1844.99
#2009-12-07|1829.62
#2009-12-08|1795.83
#2009-12-09|1762.69
#2009-12-10|1775.02
#2009-12-11|1776.66
#2009-12-14|1792.47
#2009-12-15|1778.17
#2009-12-16|1792.69
#2009-12-17|1741.00
#2009-12-18|1735.23
#2009-12-21|1761.88
#2009-12-22|1763.99
#2009-12-23|1781.66
#2009-12-24|1789.40
#2009-12-25| .
#2009-12-28|1789.00
#2009-12-29|1801.97
#2009-12-30|1792.77
#2009-12-31|1789.89
#2010-01-01| .
#2010-01-04|1829.55
#2010-01-05|1839.21
#2010-01-06|1837.12
#2010-01-07|1847.15
#2010-01-08|1864.11
#2010-01-11|1885.97
#2010-01-12|1868.51
#2010-01-13|1865.84
#2010-01-14|1852.08
#2010-01-15|1797.24
#2010-01-18| .
#2010-01-19|1784.06
#2010-01-20|1734.91
#2010-01-21|1709.82
#2010-01-22|1696.10
#2010-01-25|1694.96
#2010-01-26|1682.04
#2010-01-27|1668.88
#2010-01-28|1639.08
#2010-01-29|1629.03
#2010-02-01|1641.65
#2010-02-02|1657.62
#2010-02-03|1606.83
#2010-02-04|1519.09
#2010-02-05|1491.22
#2010-02-08|1511.09
#2010-02-09|1525.59
#2010-02-10|1546.93
#2010-02-11|1527.58
#2010-02-12|1513.19
#2010-02-15| .
#2010-02-16|1531.89
#2010-02-17|1533.68
#2010-02-18|1542.55
#2010-02-19|1544.01
#2010-02-22|1554.10
#2010-02-23|1529.19
#2010-02-24|1523.89
#2010-02-25|1491.86
#2010-02-26|1525.43
#2010-03-01|1526.82
#2010-03-02|1541.00
#2010-03-03|1565.67
#2010-03-04|1564.37
#2010-03-05|1599.21
#2010-03-08|1595.78
#2010-03-09|1577.87
#2010-03-10|1610.55
#2010-03-11|1610.93
#2010-03-12|1621.25
#2010-03-15|1596.27
#2010-03-16|1628.22
#2010-03-17|1654.69
#2010-03-18|1627.60
#2010-03-19|1614.30
#2010-03-22|1596.39
#2010-03-23|1610.46
#2010-03-24|1572.17
#2010-03-25|1586.45
#2010-03-26|1597.13
#2010-03-29|1617.94
#2010-03-30|1608.51
#2010-03-31|1614.53
#2010-04-01|1629.86
#2010-04-02| .
#2010-04-05|1626.13
#2010-04-06|1612.19
#2010-04-07|1597.79
#2010-04-08|1587.42
#2010-04-09|1629.80
#2010-04-12|1661.57
#2010-04-13|1653.45
#2010-04-14|1677.36
#2010-04-15|1661.97
#2010-04-16|1618.81
#2010-04-19|1597.48
#2010-04-20|1608.26
#2010-04-21|1580.35
#2010-04-22|1531.20
#2010-04-23|1547.30
#2010-04-26|1496.26
#2010-04-27|1419.61
#2010-04-28|1381.13
#2010-04-29|1448.21
#2010-04-30|1471.07
#2010-05-03|1455.29
#2010-05-04|1386.40
#2010-05-05|1347.42
#2010-05-06|1300.15
#2010-05-07|1258.48
#2010-05-10|1419.33
#2010-05-11|1387.76
#2010-05-12|1423.75
#2010-05-13|1401.52
#2010-05-14|1330.48
#2010-05-17|1323.91
#2010-05-18|1334.30
#2010-05-19|1305.34
#2010-05-20|1276.43
#2010-05-21|1310.28
#2010-05-24|1292.92
#2010-05-25|1248.02
#2010-05-26|1281.57
#2010-05-27|1329.96
#2010-05-28|1332.52
#2010-05-31| .
#2010-06-01|1336.16
#2010-06-02|1318.75
#2010-06-03|1331.19
#2010-06-04|1285.87
#2010-06-07|1269.14
#2010-06-08|1258.08
#2010-06-09|1275.50
#2010-06-10|1314.25
#2010-06-11|1321.47
#2010-06-14|1351.34
#2010-06-15|1356.82
#2010-06-16|1367.26
#2010-06-17|1367.23
#2010-06-18|1400.89
#2010-06-21|1412.94
#2010-06-22|1395.51
#2010-06-23|1379.58
#2010-06-24|1358.19
#2010-06-25|1354.44
#2010-06-28|1356.80
#2010-06-29|1307.07
#2010-06-30|1321.37
#2010-07-01|1336.80
#2010-07-02|1362.40
#2010-07-05| .
#2010-07-06|1401.14
#2010-07-07|1421.95
#2010-07-08|1441.62
#2010-07-09|1411.90
#2010-07-12|1404.29
#2010-07-13|1414.48
#2010-07-14|1411.65
#2010-07-15|1431.76
#2010-07-16|1413.26
#2010-07-19|1409.86
#2010-07-20|1407.71
#2010-07-21|1395.64
#2010-07-22|1436.27
#2010-07-23|1418.82
#2010-07-26|1438.63
#2010-07-27|1462.61
#2010-07-28|1481.76
#2010-07-29|1480.78
#2010-07-30|1468.24
#2010-08-02|1511.38
#2010-08-03|1519.15
#2010-08-04|1516.79
#2010-08-05|1513.12
#2010-08-06|1503.68
#2010-08-09|1518.51
#2010-08-10|1492.90
#2010-08-11|1440.11
#2010-08-12|1434.76
#2010-08-13|1426.55
#2010-08-16|1440.82
#2010-08-17|1466.97
#2010-08-18|1458.41
#2010-08-19|1448.21
#2010-08-20|1427.68
#2010-08-23|1427.03
#2010-08-24|1420.15
#2010-08-25|1402.34
#2010-08-26|1427.20
#2010-08-27|1433.04
#2010-08-30|1432.75
#2010-08-31|1435.45
#2010-09-01|1459.54
#2010-09-02|1454.22
#2010-09-03|1456.07
#2010-09-06| .
#2010-09-07|1445.30
#2010-09-08|1438.80
#2010-09-09|1450.89
#2010-09-10|1450.83
#2010-09-13|1486.77
#2010-09-14|1503.38
#2010-09-15|1495.82
#2010-09-16|1497.54
#2010-09-17|1484.33
#2010-09-20|1485.63
#2010-09-21|1500.19
#2010-09-22|1523.07
#2010-09-23|1510.70
#2010-09-24|1538.67
#2010-09-27|1542.50
#2010-09-28|1552.18
#2010-09-29|1558.74
#2010-09-30|1571.09
#2010-10-01|1595.36
#2010-10-04|1579.20
#2010-10-05|1619.16
#2010-10-06|1639.07
#2010-10-07|1658.15
#2010-10-08|1661.49
#2010-10-11|1655.96
#2010-10-12|1631.34
#2010-10-13|1662.31
#2010-10-14|1673.87
#2010-10-15|1677.71
#2010-10-18|1682.93
#2010-10-19|1669.23
#2010-10-20|1682.46
#2010-10-21|1697.69
#2010-10-22|1690.89
#2010-10-25|1706.14
#2010-10-26|1700.89
#2010-10-27|1668.03
#2010-10-28|1706.52
#2010-10-29|1714.59
#2010-11-01|1720.32
#2010-11-02|1737.79
#2010-11-03|1726.55
#2010-11-04|1741.52
#2010-11-05|1691.36
#2010-11-08|1668.76
#2010-11-09|1663.71
#2010-11-10|1634.72
#2010-11-11|1607.28
#2010-11-12|1621.04
#2010-11-15|1619.08
#2010-11-16|1606.00
#2010-11-17|1613.24
#2010-11-18|1634.91
#2010-11-19|1643.25
#2010-11-22|1614.06
#2010-11-23|1558.41
#2010-11-24|1562.15
#2010-11-25| .
#2010-11-26|1525.14
#2010-11-29|1477.40
#2010-11-30|1450.84
#2010-12-01|1495.56
#2010-12-02|1537.07
#2010-12-03|1572.35
#2010-12-06|1560.44
#2010-12-07|1582.91
#2010-12-08|1580.59
#2010-12-09|1588.47
#2010-12-10|1602.49
#2010-12-13|1631.95
#2010-12-14|1619.40
#2010-12-15|1594.90
#2010-12-16|1566.58
#2010-12-17|1551.16
#2010-12-20|1556.75
#2010-12-21|1571.04
#2010-12-22|1564.52
#2010-12-23|1550.50
#2010-12-24| .
#2010-12-27|1542.02
#2010-12-28|1536.26
#2010-12-29|1539.23
#2010-12-30|1533.28
#2010-12-31|1534.43
#2011-01-03|1549.26
#2011-01-04|1561.09
#2011-01-05|1530.21
#2011-01-06|1498.61
#2011-01-07|1446.95
#2011-01-10|1418.79
#2011-01-11|1450.57
#2011-01-12|1504.08
#2011-01-13|1541.78
#2011-01-14|1525.20
#2011-01-17| .
#2011-01-18|1547.46
#2011-01-19|1563.57
#2011-01-20|1572.40
#2011-01-21|1596.15
#2011-01-24|1615.32
#2011-01-25|1593.10
#2011-01-26|1595.04
#2011-01-27|1601.63
#2011-01-28|1590.45
#2011-01-31|1617.47
#2011-02-01|1645.98
#2011-02-02|1653.69
#2011-02-03|1625.34
#2011-02-04|1621.25
#2011-02-07|1628.45
#2011-02-08|1660.80
#2011-02-09|1678.77
#2011-02-10|1634.43
#2011-02-11|1628.31
#2011-02-14|1624.27
#2011-02-15|1638.97
#2011-02-16|1658.20
#2011-02-17|1667.55
#2011-02-18|1653.47
#2011-02-21| .
#2011-02-22|1623.36
#2011-02-23|1636.56
#2011-02-24|1647.04
#2011-02-25|1654.17
#2011-02-28|1667.02
#2011-03-01|1666.25
#2011-03-02|1670.79
#2011-03-03|1672.32
#2011-03-04|1667.65
#2011-03-07|1668.78
#2011-03-08|1667.26
#2011-03-09|1670.03
#2011-03-10|1648.86
#2011-03-11|1649.08
#2011-03-14|1679.28
#2011-03-15|1658.83
#2011-03-16|1636.29
#2011-03-17|1642.47
#2011-03-18|1677.98
#2011-03-21|1709.70
#2011-03-22|1684.07
#2011-03-23|1658.86
#2011-03-24|1686.29
#2011-03-25|1674.97
#2011-03-28|1665.23
#2011-03-29|1657.80
#2011-03-30|1668.35
#2011-03-31|1656.24
#2011-04-01|1673.12
#2011-04-04|1683.49
#2011-04-05|1664.83
#2011-04-06|1692.06
#2011-04-07|1705.62
#2011-04-08|1722.14
#2011-04-11|1724.40
#2011-04-12|1703.04
#2011-04-13|1724.06
#2011-04-14|1692.70
#2011-04-15|1679.94
#2011-04-18|1619.83
#2011-04-19|1639.06
#2011-04-20|1664.60
#2011-04-21|1676.03
#2011-04-22| .
#2011-04-25|1674.82
#2011-04-26|1680.09
#2011-04-27|1691.08
#2011-04-28|1718.48
#2011-04-29|1724.35
#2011-05-02|1743.82
#2011-05-03|1729.47
#2011-05-04|1732.07
#2011-05-05|1721.71
#2011-05-06|1724.67
#2011-05-09|1689.19
#2011-05-10|1701.36
#2011-05-11|1704.51
#2011-05-12|1694.50
#2011-05-13|1693.38
#2011-05-16|1692.16
#2011-05-17|1681.78
#2011-05-18|1684.23
#2011-05-19|1693.31
#2011-05-20|1670.47
#2011-05-23|1636.76
#2011-05-24|1646.40
#2011-05-25|1657.56
#2011-05-26|1653.31
#2011-05-27|1672.60
#2011-05-30| .
#2011-05-31|1679.09
#2011-06-01|1665.15
#2011-06-02|1674.49
#2011-06-03|1710.83
#2011-06-06|1695.54
#2011-06-07|1703.75
#2011-06-08|1666.49
#2011-06-09|1659.20
#2011-06-10|1614.74
#2011-06-13|1616.64
#2011-06-14|1639.88
#2011-06-15|1585.14
#2011-06-16|1562.08
#2011-06-17|1603.24
#2011-06-20|1571.75
#2011-06-21|1597.75
#2011-06-22|1594.11
#2011-06-23|1539.28
#2011-06-24|1532.48
#2011-06-27|1536.42
#2011-06-28|1544.44
#2011-06-29|1577.80
#2011-06-30|1633.27
#2011-07-01|1635.48
#2011-07-04| .
#2011-07-05|1635.79
#2011-07-06|1569.78
#2011-07-07|1600.61
#2011-07-08|1568.12
#2011-07-11|1472.43
#2011-07-12|1487.16
#2011-07-13|1502.51
#2011-07-14|1473.31
#2011-07-15|1463.24
#2011-07-18|1415.60
#2011-07-19|1455.32
#2011-07-20|1485.22
#2011-07-21|1546.33
#2011-07-22|1567.17
#2011-07-25|1549.97
#2011-07-26|1565.54
#2011-07-27|1516.51
#2011-07-28|1523.49
#2011-07-29|1532.79
#2011-08-01|1476.46
#2011-08-02|1457.72
#2011-08-03|1447.61
#2011-08-04|1393.36
#2011-08-05|1384.98
#2011-08-08|1347.01
#2011-08-09|1340.26
#2011-08-10|1320.78
#2011-08-11|1344.27
#2011-08-12|1375.89
#2011-08-15|1426.35
#2011-08-16|1402.26
#2011-08-17|1418.02
#2011-08-18|1352.55
#2011-08-19|1360.54
#2011-08-22|1375.71
#2011-08-23|1374.18
#2011-08-24|1381.22
#2011-08-25|1366.13
#2011-08-26|1355.23
#2011-08-29|1404.18
#2011-08-30|1392.87
#2011-08-31|1419.95
#2011-09-01|1402.49
#2011-09-02|1406.58
#2011-09-05| .
#2011-09-06|1320.32
#2011-09-07|1347.42
#2011-09-08|1356.63
#2011-09-09|1293.03
#2011-09-12|1231.36
#2011-09-13|1245.17
#2011-09-14|1260.22
#2011-09-15|1311.08
#2011-09-16|1316.16
#2011-09-19|1272.87
#2011-09-20|1293.03
#2011-09-21|1295.55
#2011-09-22|1212.86
#2011-09-23|1208.20
#2011-09-26|1208.67
#2011-09-27|1258.02
#2011-09-28|1255.57
#2011-09-29|1269.00
#2011-09-30|1233.93
#2011-10-03|1189.49
#2011-10-04|1163.77
#2011-10-05|1197.30
#2011-10-06|1221.16
#2011-10-07|1238.24
#2011-10-10|1278.80
#2011-10-11|1260.99
#2011-10-12|1300.91
#2011-10-13|1273.70
#2011-10-14|1298.90
#2011-10-17|1271.32
#2011-10-18|1260.92
#2011-10-19|1269.19
#2011-10-20|1242.41
#2011-10-21|1273.36
#2011-10-24|1265.31
#2011-10-25|1242.12
#2011-10-26|1231.51
#2011-10-27|1292.36
#2011-10-28|1286.55
#2011-10-31|1244.73
#2011-11-01|1163.82
#2011-11-02|1168.08
#2011-11-03|1193.82
#2011-11-04|1179.75
#2011-11-07|1179.59
#2011-11-08|1178.14
#2011-11-09|1142.62
#2011-11-10|1133.00
#2011-11-11|1137.87
#2011-11-14|1120.63
#2011-11-15|1102.66
#2011-11-16|1094.65
#2011-11-17|1085.69
#2011-11-18|1087.25
#2011-11-21|1063.51
#2011-11-22|1050.14
#2011-11-23|1027.83
#2011-11-24| .
#2011-11-25|1008.31
#2011-11-28|1043.70
#2011-11-29|1043.56
#2011-11-30|1082.23
#2011-12-01|1076.09
#2011-12-02|1094.88
#2011-12-05|1119.99
#2011-12-06|1094.65
#2011-12-07|1094.05
#2011-12-08|1062.29
#2011-12-09|1079.33
#2011-12-12|1044.14
#2011-12-13|1017.37
#2011-12-14| 992.27
#2011-12-15|1008.35
#2011-12-16|1008.87
#2011-12-19|1008.04
#2011-12-20|1019.34
#2011-12-21|1000.43
#2011-12-22|1013.72
#2011-12-23|1025.59
#2011-12-26| .
#2011-12-27|1041.77
#2011-12-28|1037.10
#2011-12-29|1035.41
#2011-12-30|1047.23
#2012-01-02| .
#2012-01-03|1086.55
#2012-01-04|1052.61
#2012-01-05|1024.66
#2012-01-06|1034.90
#2012-01-09|1030.38
#2012-01-10|1030.39
#2012-01-11|1015.47
#2012-01-12|1030.71
#2012-01-13|1012.23
#2012-01-16| .
#2012-01-17|1013.86
#2012-01-18|1011.26
#2012-01-19|1031.56
#2012-01-20|1034.11
#2012-01-23|1040.48
#2012-01-24|1035.59
#2012-01-25|1027.13
#2012-01-26|1052.23
#2012-01-27|1040.62
#2012-01-30|1014.16
#2012-01-31|1019.39
#2012-02-01|1032.17
#2012-02-02|1036.29
#2012-02-03|1051.10
#2012-02-06|1046.03
#2012-02-07|1084.87
#2012-02-08|1111.23
#2012-02-09|1108.84
#2012-02-10|1087.68
#2012-02-13|1102.96
#2012-02-14|1094.64
#2012-02-15|1088.02
#2012-02-16|1077.17
#2012-02-17|1091.06
#2012-02-20| .
#2012-02-21|1098.10
#2012-02-22|1093.07
#2012-02-23|1077.98
#2012-02-24|1100.92
#2012-02-27|1088.69
#2012-02-28|1100.79
#2012-02-29|1098.70
#2012-03-01|1102.24
#2012-03-02|1097.61
#2012-03-05|1094.58
#2012-03-06|1057.59
#2012-03-07|1064.88
#2012-03-08|1086.90
#2012-03-09|1083.21
#2012-03-12|1068.76
#2012-03-13|1083.17
#2012-03-14|1069.03
#2012-03-15|1068.60
#2012-03-16|1070.31
#2012-03-19|1082.46
#2012-03-20|1087.22
#2012-03-21|1087.76
#2012-03-22|1077.88
#2012-03-23|1085.12
#2012-03-26|1097.02
#2012-03-27|1097.32
#2012-03-28|1085.21
#2012-03-29|1069.53
#2012-03-30|1077.45
#2012-04-02|1076.39
#2012-04-03|1069.77
#2012-04-04|1028.84
#2012-04-05|1022.76
#2012-04-06| .
#2012-04-09|1023.34
#2012-04-10|1009.53
#2012-04-11|1019.20
#2012-04-12|1013.47
#2012-04-13|1000.85
#2012-04-16| 990.23
#2012-04-17|1011.38
#2012-04-18| 998.93
#2012-04-19| 998.90
#2012-04-20|1004.36
#2012-04-23| 980.54
#2012-04-24| 994.32
#2012-04-25|1005.58
#2012-04-26| 993.44
#2012-04-27|1007.45
#2012-04-30|1018.76
#2012-05-01|1017.95
#2012-05-02|1002.41
#2012-05-03|1000.62
#2012-05-04| 995.68
#2012-05-07| 997.16
#2012-05-08|1001.84
#2012-05-09| 988.04
#2012-05-10| 995.31
#2012-05-11| 993.94
#2012-05-14| 966.52
#2012-05-15| 944.11
#2012-05-16| 922.29
#2012-05-17| 894.54
#2012-05-18| 896.23
#2012-05-21| 898.83
#2012-05-22| 909.34
#2012-05-23| 871.56
#2012-05-24| 873.48
#2012-05-25| 878.61
#2012-05-28| .
#2012-05-29| 868.16
#2012-05-30| 849.22
#2012-05-31| 847.88
#2012-06-01| 834.82
#2012-06-04| 848.90
#2012-06-05| 854.33
#2012-06-06| 867.42
#2012-06-07| 867.31
#2012-06-08| 861.38
#2012-06-11| 861.05
#2012-06-12| 850.93
#2012-06-13| 845.08
#2012-06-14| 853.03
#2012-06-15| 874.43
#2012-06-18| 872.86
#2012-06-19| 887.26
#2012-06-20| 899.68
#2012-06-21| 888.28
#2012-06-22| 888.25
#2012-06-25| 862.97
#2012-06-26| 844.08
#2012-06-27| 850.92
#2012-06-28| 837.96
#2012-06-29| 876.51
#2012-07-02| 888.45
#2012-07-03| 910.57
#2012-07-04| .
#2012-07-05| 891.56
#2012-07-06| 862.53
#2012-07-09| 864.66
#2012-07-10| 870.16
#2012-07-11| 869.19
#2012-07-12| 863.32
#2012-07-13| 873.38
#2012-07-16| 867.56
#2012-07-17| 875.35
#2012-07-18| 881.14
#2012-07-19| 879.80
#2012-07-20| 852.93
#2012-07-23| 821.75
#2012-07-24| 800.44
#2012-07-25| 794.77
#2012-07-26| 826.87
#2012-07-27| 843.71
#2012-07-30| 849.41
#2012-07-31| 852.60
#2012-08-01| 843.57
#2012-08-02| 819.64
#2012-08-03| 842.54
#2012-08-06| 861.85
#2012-08-07| 886.15
#2012-08-08| 881.26
#2012-08-09| 885.91
#2012-08-10| 882.51
#2012-08-13| 878.47
#2012-08-14| 878.64
#2012-08-15| 874.03
#2012-08-16| 885.62
#2012-08-17| 893.66
#2012-08-20| 905.33
#2012-08-21| 917.10
#2012-08-22| 911.95
#2012-08-23| 906.48
#2012-08-24| 899.94
#2012-08-27| 913.52
#2012-08-28| 918.84
#2012-08-29| 916.36
#2012-08-30| 908.56
#2012-08-31| 923.55
#2012-09-03| .
#2012-09-04| 930.34
#2012-09-05| 937.81
#2012-09-06| 962.86
#2012-09-07| 997.72
#2012-09-10| 996.10
#2012-09-11|1009.28
#2012-09-12|1022.42
#2012-09-13|1013.36
#2012-09-14|1050.82
#2012-09-17|1041.22
#2012-09-18|1014.54
#2012-09-19|1021.17
#2012-09-20|1012.66
#2012-09-21|1032.58
#2012-09-24|1012.22
#2012-09-25|1009.51
#2012-09-26| 976.50
#2012-09-27| 983.97
#2012-09-28| 978.25
#2012-10-01| 985.97
#2012-10-02| 994.62
#2012-10-03|1002.67
#2012-10-04|1005.49
#2012-10-05|1027.88
#2012-10-08|1017.20
#2012-10-09|1008.71
#2012-10-10| 998.34
#2012-10-11|1014.59
#2012-10-12|1012.68
#2012-10-15|1007.46
#2012-10-16|1026.89
#2012-10-17|1042.25
#2012-10-18|1057.59
#2012-10-19|1033.81
#2012-10-22|1043.69
#2012-10-23|1022.29
#2012-10-24|1028.20
#2012-10-25|1021.96
#2012-10-26|1020.86
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1017.66
#2012-11-01|1019.84
#2012-11-02|1013.98
#2012-11-05|1002.47
#2012-11-06|1006.40
#2012-11-07| 989.65
#2012-11-08| 992.32
#2012-11-09| 986.98
#2012-11-12| 985.19
#2012-11-13| 985.51
#2012-11-14| 982.86
#2012-11-15| 981.27
#2012-11-16| 954.89
#2012-11-19| 982.37
#2012-11-20| 986.28
#2012-11-21| 993.92
#2012-11-22| .
#2012-11-23|1008.29
#2012-11-26|1002.73
#2012-11-27| 993.04
#2012-11-28| 987.28
#2012-11-29| 998.81
#2012-11-30|1000.00
#2012-12-03|1005.82
#2012-12-04|1011.74
#2012-12-05|1030.69
#2012-12-06|1028.75
#2012-12-07|1033.00
#2012-12-10|1026.79
#2012-12-11|1054.42
#2012-12-12|1067.42
#2012-12-13|1082.96
#2012-12-14|1087.86
#2012-12-17|1094.84
#2012-12-18|1108.40
#2012-12-19|1120.44
#2012-12-20|1124.69
#2012-12-21|1108.43
#2012-12-24|1112.34
#2012-12-25|1112.34
#2012-12-26|1114.61
#2012-12-27|1113.50
#2012-12-28|1105.59
#2012-12-31|1101.37
#2013-01-01|1101.37
#2013-01-02|1137.54
#2013-01-03|1136.35
#2013-01-04|1132.91
#2013-01-07|1136.88
#2013-01-08|1132.61
#2013-01-09|1159.97
#2013-01-10|1190.53
#2013-01-11|1210.74
#2013-01-14|1214.79
#2013-01-15|1208.52
#2013-01-16|1198.69
#2013-01-17|1223.46
#2013-01-18|1222.17
#2013-01-21|1233.96
#2013-01-22|1220.11
#2013-01-23|1230.27
#2013-01-24|1228.59
#2013-01-25|1235.77
#2013-01-28|1234.17
#2013-01-29|1237.77
#2013-01-30|1246.91
#2013-01-31|1234.87
#2013-02-01|1256.35
#2013-02-04|1220.78
#2013-02-05|1222.36
#2013-02-06|1214.36
#2013-02-07|1196.52
#2013-02-08|1201.55
#2013-02-11|1205.25
#2013-02-12|1221.92
#2013-02-13|1222.83
#2013-02-14|1203.36
#2013-02-15|1195.55
#2013-02-18|1190.65
#2013-02-19|1200.38
#2013-02-20|1200.89
#2013-02-21|1168.41
#2013-02-22|1167.53
#2013-02-25|1184.08
#2013-02-26|1142.80
#2013-02-27|1144.02
#2013-02-28|1138.92
#2013-03-01|1121.50
#2013-03-04|1120.11
#2013-03-05|1142.96
#2013-03-06|1130.96
#2013-03-07|1145.79
#2013-03-08|1150.07
#2013-03-11| .
#2013-03-12|1150.96
#2013-03-13|1144.33
#2013-03-14|1173.31
#2013-03-15|1183.59
#2013-03-18|1162.59
#2013-03-19|1146.18
#2013-03-20|1162.67
#2013-03-21|1157.49
#2013-03-22|1165.91
#2013-03-25|1140.70
#2013-03-26|1123.62
#2013-03-27|1098.52
#2013-03-28|1102.59
#2013-03-29| .
#2013-04-01|1103.11
#2013-04-02|1099.69
#2013-04-03|1065.78
#2013-04-04|1082.97
#2013-04-05|1088.86
#2013-04-08|1074.66
#2013-04-09|1107.21
#2013-04-10|1152.36
#2013-04-11|1152.60
#2013-04-12|1149.49
#2013-04-15|1141.13
#2013-04-16|1131.37
#2013-04-17|1105.78
#2013-04-18|1103.40
#2013-04-19|1130.07
#2013-04-22|1135.52
#2013-04-23|1160.52
#2013-04-24|1179.21
#2013-04-25|1200.61
#2013-04-26|1186.16
#2013-04-29|1213.46
#2013-04-30|1218.03
#2013-05-01|1218.86
#2013-05-02|1205.32
#2013-05-03|1214.60
#2013-05-06|1216.93
#2013-05-07|1228.47
#2013-05-08|1224.76
#2013-05-09|1216.91
#2013-05-10|1207.20
#2013-05-13|1200.50
#2013-05-14|1174.35
#2013-05-15|1172.82
#2013-05-16|1173.00
#2013-05-17|1175.04
#2013-05-20|1179.13
#2013-05-21|1178.69
#2013-05-22|1177.99
#2013-05-23|1167.50
#2013-05-24|1180.19
#2013-05-27|1190.80
#2013-05-28|1190.73
#2013-05-29|1188.51
#2013-05-30|1189.19
#2013-05-31|1169.21
#2013-06-03|1161.85
#2013-06-04|1179.11
#2013-06-05|1169.13
#2013-06-06|1165.78
#2013-06-07|1180.18
#2013-06-10|1171.36
#2013-06-11|1170.10
#2013-06-12|1176.40
#2013-06-13|1167.42
#2013-06-14|1178.29
#2013-06-17|1193.69
#2013-06-18|1207.07
#2013-06-19|1202.31
#2013-06-20|1145.07
#2013-06-21|1102.76
#2013-06-24|1068.90
#2013-06-25|1092.99
#2013-06-26|1105.08
#2013-06-27|1107.22
#2013-06-28|1112.58
#2013-07-01|1126.10
#2013-07-02|1112.48
#2013-07-03|1052.48
#2013-07-04|1082.50
#2013-07-05|1071.99
#2013-07-08|1095.77
#2013-07-09|1089.61
#2013-07-10|1097.70
#2013-07-11|1094.84
#2013-07-12|1084.26
#2013-07-15|1092.19
#2013-07-16|1102.54
#2013-07-17|1101.50
#2013-07-18|1126.40
#2013-07-19|1123.38
#2013-07-22|1148.42
#2013-07-23|1150.52
#2013-07-24|1169.64
#2013-07-25|1168.51
#2013-07-26|1176.66
#2013-07-29|1175.35
#2013-07-30|1181.92
#2013-07-31|1171.37
#2013-08-01|1174.85
#2013-08-02|1181.96
#2013-08-05|1174.41
#2013-08-06|1168.40
#2013-08-07|1173.26
#2013-08-08|1205.33
#2013-08-09|1223.13
#2013-08-12|1216.42
#2013-08-13|1222.66
#2013-08-14|1230.51
#2013-08-15|1226.21
#2013-08-16|1227.66
#2013-08-19|1220.00
#2013-08-20|1208.02
#2013-08-21|1203.46
#2013-08-22|1225.26
#2013-08-23|1234.11
#2013-08-26|1225.47
#2013-08-27|1206.31
#2013-08-28|1201.85
#2013-08-29|1198.49
#2013-08-30|1177.98
#2013-09-02|1195.87
#2013-09-03|1190.95
#2013-09-04|1196.18
#2013-09-05|1200.41
#2013-09-06|1209.23
#2013-09-09|1211.44
#2013-09-10|1226.39
#2013-09-11|1232.59
#2013-09-12|1239.26
#2013-09-13|1233.14
#2013-09-16|1232.42
#2013-09-17|1215.62
#2013-09-18|1222.82
#2013-09-19|1242.62
#2013-09-20|1251.48
#2013-09-23|1241.74
#2013-09-24|1239.68
#2013-09-25|1252.74
#2013-09-26|1248.65
#2013-09-27|1247.43
#2013-09-30|1237.74
#2013-10-01|1243.37
#2013-10-02|1258.68
#2013-10-03|1254.57
#2013-10-04|1255.48
#2013-10-07|1245.92
#2013-10-08|1243.88
#2013-10-09|1247.10
#2013-10-10|1254.36
#2013-10-11|1278.54
#2013-10-14|1291.75
#2013-10-15|1293.03
#2013-10-16|1300.83
#2013-10-17|1320.43
#2013-10-18|1326.94
#2013-10-21|1336.65
#2013-10-22|1335.65
#2013-10-23|1316.34
#2013-10-24|1315.93
#2013-10-25|1301.33
#2013-10-28|1307.94
#2013-10-29|1313.35
#2013-10-30|1327.12
#2013-10-31|1301.23
#2013-11-01|1287.87
#2013-11-04|1302.90
#2013-11-05|1305.81
#2013-11-06|1328.03
#2013-11-07|1312.34
#2013-11-08|1293.27
#2013-11-11|1311.56
#2013-11-12|1313.73
#2013-11-13|1300.58
#2013-11-14|1306.54
#2013-11-15|1306.73
#2013-11-18|1320.51
#2013-11-19|1319.80
#2013-11-20|1301.81
#2013-11-21|1306.70
#2013-11-22|1317.62
#2013-11-25|1318.38
#2013-11-26|1321.98
#2013-11-27|1344.88
#2013-11-28|1350.89
#2013-11-29|1357.50
#2013-12-02|1348.56
#2013-12-03|1342.21
#2013-12-04|1322.68
#2013-12-05|1322.91
#2013-12-06|1322.05
#2013-12-09|1337.92
#2013-12-10|1349.15
#2013-12-11|1346.78
#2013-12-12|1326.57
#2013-12-13|1322.90
#2013-12-16|1329.89
#2013-12-17|1325.27
#2013-12-18|1330.43
#2013-12-19|1329.06
#2013-12-20|1341.72
#2013-12-23|1360.90
#2013-12-24|1355.95
#2013-12-25|1355.95
#2013-12-26|1358.48
#2013-12-27|1369.17
#2013-12-30|1358.87
#2013-12-31|1358.83
#2014-01-01|1358.83
#2014-01-02|1354.68
#2014-01-03|1377.87
#2014-01-06|1388.75
#2014-01-07|1416.87
#2014-01-08|1434.11
#2014-01-09|1437.57
#2014-01-10|1449.41
#2014-01-13|1458.03
#2014-01-14|1444.33
#2014-01-15|1446.42
#2014-01-16|1442.84
#2014-01-17|1440.88
#2014-01-20|1440.94
#2014-01-21|1434.21
#2014-01-22|1395.37
#2014-01-23|1407.71
#2014-01-24|1394.55
#2014-01-27|1377.93
#2014-01-28|1399.01
#2014-01-29|1397.82
#2014-01-30|1384.27
#2014-01-31|1364.16
#2014-02-03|1349.45
#2014-02-04|1363.37
#2014-02-05|1369.07
#2014-02-06|1407.18
#2014-02-07|1418.36
#2014-02-10|1418.95
#2014-02-11|1440.62
#2014-02-12|1423.82
#2014-02-13|1441.26
#2014-02-14|1462.24
#2014-02-17|1491.02
#2014-02-18|1490.79
#2014-02-19|1484.99
#2014-02-20|1477.66
#2014-02-21|1490.97
#2014-02-24|1503.57
#2014-02-25|1512.36
#2014-02-26|1487.97
#2014-02-27|1497.95
#2014-02-28|1525.89
#2014-03-03|1483.93
#2014-03-04|1516.02
#2014-03-05|1525.73
#2014-03-06|1555.63
#2014-03-07|1550.10
#2014-03-10|1565.83
#2014-03-11|1576.71
#2014-03-12|1560.44
#2014-03-13|1534.12
#2014-03-14|1524.61
#2014-03-17|1551.98
#2014-03-18|1562.03
#2014-03-19|1567.08
#2014-03-20|1545.30
#2014-03-21|1553.84
#2014-03-24|1527.39
#2014-03-25|1541.98
#2014-03-26|1556.86
#2014-03-27|1552.89
#2014-03-28|1568.12
#2014-03-31|1578.15
#2014-04-01|1602.58
#2014-04-02|1587.29
#2014-04-03|1586.57
#2014-04-04|1572.82
#2014-04-07|1569.66
#2014-04-08|1543.45
#2014-04-09|1554.23
#2014-04-10|1546.56
#2014-04-11|1528.98
#2014-04-14|1518.63
#2014-04-15|1499.31
#2014-04-16|1528.73
#2014-04-17|1545.92
#2014-04-18|1543.65
#2014-04-21|1542.40
#2014-04-22|1567.40
#2014-04-23|1554.21
#2014-04-24|1554.79
#2014-04-25|1539.51
#2014-04-28|1543.47
#2014-04-29|1555.46
#2014-04-30|1565.53
#2014-05-01|1565.53
#2014-05-02|1579.48
#2014-05-05|1581.73
#2014-05-06|1594.45
#2014-05-07|1572.13
#2014-05-08|1575.59
#2014-05-09|1535.29
#2014-05-12|1551.87
#2014-05-13|1535.23
#2014-05-14|1486.42
#2014-05-15|1455.51
#2014-05-16|1459.18
#2014-05-19|1464.83
#2014-05-20|1464.41
#2014-05-21|1454.95
#2014-05-22|1454.07
#2014-05-23|1462.41
#2014-05-26|1481.99
#2014-05-27|1490.48
#2014-05-28|1502.69
#2014-05-29|1492.84
#2014-05-30|1508.83
#2014-06-02|1515.77
#2014-06-03|1509.74
#2014-06-04|1515.48
#2014-06-05|1531.93
#2014-06-06|1556.88
#2014-06-09|1565.12
#2014-06-10|1569.37
#2014-06-11|1546.14
#2014-06-12|1537.58
#2014-06-13|1535.18
#2014-06-16|1532.96
#2014-06-17|1530.89
#2014-06-18|1528.82
#2014-06-19|1545.29
#2014-06-20|1525.44
#2014-06-23|1516.65
#2014-06-24|1498.22
#2014-06-25|1508.76
#2014-06-26|1500.64
#2014-06-27|1485.30
#2014-06-30|1475.58
#2014-07-01|1515.47
#2014-07-02|1508.65
#2014-07-03|1497.87
#2014-07-04|1473.60
#2014-07-07|1449.48
#2014-07-08|1410.11
#2014-07-09|1375.25
#2014-07-10|1319.00
#2014-07-11|1333.73
#2014-07-14|1343.67
#2014-07-15|1320.09
#2014-07-16|1358.80
#2014-07-17|1344.18
#2014-07-18|1335.96
#2014-07-21|1339.10
#2014-07-22|1352.28
#2014-07-23|1379.13
#2014-07-24|1406.39
#2014-07-25|1397.64
#2014-07-28|1399.55
#2014-07-29|1379.69
#2014-07-30|1339.65
#2014-07-31|1293.22
#2014-08-01|1253.43
#2014-08-04|1266.96
#2014-08-05|1252.85
#2014-08-06|1192.27
#2014-08-07|1160.16
#2014-08-08|1153.74
#2014-08-11|1166.00
#2014-08-12|1162.21
#2014-08-13|1192.16
#2014-08-14|1207.05
#2014-08-15|1212.80
#2014-08-18|1236.33
#2014-08-19|1240.33
#2014-08-20|1237.05
#2014-08-21|1243.06
#2014-08-22|1229.85
#2014-08-25|1240.64
#2014-08-26|1264.68
#2014-08-27|1291.43
#2014-08-28|1273.51
#2014-08-29|1286.45
#2014-09-01|1275.53
#2014-09-02|1267.24
#2014-09-03|1279.12
#2014-09-04|1285.38
#2014-09-05|1292.63
#2014-09-08|1283.16
#2014-09-09|1259.65
#2014-09-10|1256.33
#2014-09-11|1256.65
#2014-09-12|1245.49
#2014-09-15|1231.98
#2014-09-16|1224.83
#2014-09-17|1232.01
#2014-09-18|1240.78
#2014-09-19|1235.61
#2014-09-22|1230.86
#2014-09-23|1217.00
#2014-09-24|1200.51
#2014-09-25|1181.28
#2014-09-26|1188.56
#2014-09-29|1186.67
#2014-09-30|1189.05
#2014-10-01|1176.09
#2014-10-02|1139.68
#2014-10-03|1139.31
#2014-10-06|1140.77
#2014-10-07|1138.53
#2014-10-08|1120.15
#2014-10-09|1101.89
#2014-10-10|1085.98
#2014-10-13|1092.58
#2014-10-14|1092.62
#2014-10-15|1066.72
#2014-10-16|1035.11
#2014-10-17|1061.81
#2014-10-20|1065.65
#2014-10-21|1095.01
#2014-10-22|1091.13
#2014-10-23|1094.33
#2014-10-24|1088.25
#2014-10-27|1080.89
#2014-10-28|1110.75
#2014-10-29|1101.30
#2014-10-30|1077.19
#2014-10-31|1086.67
#2014-11-03|1073.56
#2014-11-04|1051.19
#2014-11-05|1057.67
#2014-11-06|1054.84
#2014-11-07|1043.82
#2014-11-10|1063.27
#2014-11-11|1059.64
#2014-11-12|1031.89
#2014-11-13|1041.75
#2014-11-14|1046.10
#2014-11-17|1048.88
#2014-11-18|1067.41
#2014-11-19|1066.50
#2014-11-20|1055.06
#2014-11-21|1069.21
#2014-11-24|1075.57
#2014-11-25|1081.52
#2014-11-26|1075.19
#2014-11-27|1074.17
#2014-11-28|1048.91
#2014-12-01|1036.14
#2014-12-02|1047.66
#2014-12-03|1046.79
#2014-12-04|1050.53
#2014-12-05|1058.27
#2014-12-08|1048.82
#2014-12-09|1034.99
#2014-12-10|1012.26
#2014-12-11| 997.02
#2014-12-12| 983.25
#2014-12-15| 950.74
#2014-12-16| 969.17
#2014-12-17| 958.71
#2014-12-18| 983.15
#2014-12-19| 971.99
#2014-12-22| 969.53
#2014-12-23| 980.80
#2014-12-24| 974.40
#2014-12-25| 974.40
#2014-12-26| 972.88
#2014-12-29| 967.36
#2014-12-30| 949.31
#2014-12-31| 942.50
#2015-01-01| 942.50
#2015-01-02| 951.27
#2015-01-05| 915.23
#2015-01-06| 902.95
#2015-01-07| 889.13
#2015-01-08| 911.24
#2015-01-09| 901.45
#2015-01-12| 903.79
#2015-01-13| 925.07
#2015-01-14| 931.57
#2015-01-15| 933.33
#2015-01-16| 938.18
#2015-01-19| 958.76
#2015-01-20| 952.76
#2015-01-21| 972.69
#2015-01-22| 974.83
#2015-01-23| 963.60
#2015-01-26| 974.53
#2015-01-27| 974.52
#2015-01-28| 952.26
#2015-01-29| 957.54
#2015-01-30| 934.58
#2015-02-02| 950.65
#2015-02-03| 973.62
#2015-02-04| 964.97
#2015-02-05| 959.63
#2015-02-06| 951.55
#2015-02-09| 945.17
#2015-02-10| 949.42
#2015-02-11| 932.24
#2015-02-12| 954.78
#2015-02-13| 972.41
#2015-02-16| 972.64
#2015-02-17| 988.32
#2015-02-18| 996.97
#2015-02-19| 992.38
#2015-02-20| 996.75
#2015-02-23|1003.52
#2015-02-24|1021.83
#2015-02-25|1021.37
#2015-02-26|1016.11
#2015-02-27|1024.47
#2015-03-02|1015.52
#2015-03-03|1011.36
#2015-03-04| 982.63
#2015-03-05| 995.38
#2015-03-06| 983.58
#2015-03-09| 981.52
#2015-03-10| 945.94
#2015-03-11| 953.51
#2015-03-12| 964.77
#2015-03-13| 958.14
#2015-03-16| 971.44
#2015-03-17| 971.96
#2015-03-18| 983.74
#2015-03-19| 987.13
#2015-03-20|1023.01
#2015-03-23|1038.33
#2015-03-24|1046.06
#2015-03-25|1052.55
#2015-03-26|1034.31
#2015-03-27|1040.12
#2015-03-30|1032.72
#2015-03-31|1012.24
#2015-04-01|1022.22
#2015-04-02|1036.91
#2015-04-03|1046.89
#2015-04-06|1051.30
#2015-04-07|1051.33
#2015-04-08|1063.94
#2015-04-09|1075.20
#2015-04-10|1067.89
#2015-04-13|1066.05
#2015-04-14|1065.53
#2015-04-15|1067.54
#2015-04-16|1050.47
#2015-04-17|1036.15
#2015-04-20|1040.03
#2015-04-21|1040.45
#2015-04-22|1028.13
#2015-04-23|1033.50
#2015-04-24|1049.80
#2015-04-27|1066.77
#2015-04-28|1071.85
#2015-04-29|1072.32
#2015-04-30|1094.78
#2015-05-01|1096.44
#2015-05-04|1108.00
#2015-05-05|1085.27
#2015-05-06|1097.24
#2015-05-07|1082.52
#2015-05-08|1103.69
#2015-05-11|1106.04
#2015-05-12|1110.82
#2015-05-13|1132.61
#2015-05-14|1136.08
#2015-05-15|1133.45
#2015-05-18|1124.31
#2015-05-19|1105.85
#2015-05-20|1098.19
#2015-05-21|1100.93
#2015-05-22|1091.54
#2015-05-25|1066.17
#2015-05-26|1040.51
#2015-05-27|1053.86
#2015-05-28|1056.74
#2015-05-29|1046.59
#2015-06-01|1037.76
#2015-06-02|1068.78
#2015-06-03|1089.34
#2015-06-04|1078.77
#2015-06-05|1049.84
#2015-06-08|1030.37
#2015-06-09|1034.50
#2015-06-10|1064.60
#2015-06-11|1072.00
#2015-06-12|1060.29
#2015-06-15|1035.62
#2015-06-16|1034.47
#2015-06-17|1028.20
#2015-06-18|1043.45
#2015-06-19|1044.37
#2015-06-22|1071.94
#2015-06-23|1082.05
#2015-06-24|1071.25
#2015-06-25|1067.34
#2015-06-26|1065.19
#2015-06-29|1012.58
#2015-06-30|1013.91
#2015-07-01|1022.92
#2015-07-02|1023.17
#2015-07-03|1015.69
#2015-07-06| 974.94
#2015-07-07| 942.02
#2015-07-08| 968.59
#2015-07-09|1004.02
#2015-07-10|1045.09
#2015-07-13|1044.93
#2015-07-14|1037.50
#2015-07-15|1041.78
#2015-07-16|1049.96
#2015-07-17|1042.28
#2015-07-20|1045.25
#2015-07-21|1043.78
#2015-07-22|1036.86
#2015-07-23|1045.41
#2015-07-24|1038.81
#2015-07-27|1030.15
#2015-07-28|1021.05
#2015-07-29|1024.36
#2015-07-30|1023.32
#2015-07-31|1024.71
#2015-08-03|1020.65
#2015-08-04|1013.89
#2015-08-05|1014.31
#2015-08-06| 996.49
#2015-08-07| 995.49
#2015-08-10|1001.37
#2015-08-11| 989.72
#2015-08-12| 994.58
#2015-08-13|1007.07
#2015-08-14|1003.63
#2015-08-17|1008.88
#2015-08-18|1003.46
#2015-08-19| 986.52
#2015-08-20| 988.60
#2015-08-21| 966.56
#2015-08-24| 929.17
#2015-08-25| 957.22
#2015-08-26| 948.36
#2015-08-27| 963.35
#2015-08-28| 962.29
#2015-08-31| 954.44
#2015-09-01| 934.57
#2015-09-02| 925.46
#2015-09-03| 929.90
#2015-09-04| 911.41
#2015-09-07| 910.35
#2015-09-08| 921.18
#2015-09-09| 922.26
#2015-09-10| 916.91
#2015-09-11| 916.10
#2015-09-14| 910.72
#2015-09-15| 910.87
#2015-09-16| 930.58
#2015-09-17| 935.22
#2015-09-18| 933.29
#2015-09-21| 927.32
#2015-09-22| 902.36
#2015-09-23| 907.22
#2015-09-24| 905.32
#2015-09-25| 917.10
#2015-09-28| 903.31
#2015-09-29| 893.51
#2015-09-30| 919.96
#2015-10-01| 936.71
#2015-10-02| 965.14
#2015-10-05| 995.60
#2015-10-06|1009.60
#2015-10-07|1017.91
#2015-10-08|1020.25
#2015-10-09|1031.96
#2015-10-12| 999.66
#2015-10-13| 986.07
#2015-10-14| 989.33
#2015-10-15| 998.13
#2015-10-16|1004.46
#2015-10-19| 997.63
#2015-10-20|1005.23
#2015-10-21| 992.07
#2015-10-22| 978.59
#2015-10-23| 977.05
#2015-10-26| 973.86
#2015-10-27| 951.17
#2015-10-28| 966.71
#2015-10-29| 968.69
#2015-10-30| 978.68
#2015-11-02| 984.97
#2015-11-03| 990.34
#2015-11-04| 987.11
#2015-11-05| 974.01
#2015-11-06| 959.43
#2015-11-09| 921.45
#2015-11-10| 913.46
#2015-11-11| 908.17
#2015-11-12| 899.26
#2015-11-13| 895.77
#2015-11-16| 901.10
#2015-11-17| 918.96
#2015-11-18| 929.38
#2015-11-19| 934.09
#2015-11-20| 920.38
#2015-11-23| 914.12
#2015-11-24| 907.10
#2015-11-25| 909.16
#2015-11-26| 918.70
#2015-11-27| 918.55
#2015-11-30| 912.52
#2015-12-01| 912.37
#2015-12-02| 914.00
#2015-12-03| 925.40
#2015-12-04| 921.79
#2015-12-07| 918.00
#2015-12-08| 904.05
#2015-12-09| 920.93
#2015-12-10| 921.42
#2015-12-11| 908.54
#2015-12-14| 899.09
#2015-12-15| 911.97
#2015-12-16| 923.93
#2015-12-17| 925.88
#2015-12-18| 936.05
#2015-12-21| 929.60
#2015-12-22| 940.45
#2015-12-23| 959.35
#2015-12-24| 969.96
#2015-12-25| 969.96
#2015-12-28| 961.34
#2015-12-29| 962.60
#2015-12-30| 960.56
#2015-12-31| 956.40
#2016-01-01| 956.40
#2016-01-04| 928.47
#2016-01-05| 918.23
#2016-01-06| 909.76
#2016-01-07| 916.85
#2016-01-08| 918.86
#2016-01-11| 901.47
#2016-01-12| 910.14
#2016-01-13| 915.00
#2016-01-14| 900.63
#2016-01-15| 876.86
#2016-01-18| 844.07
#2016-01-19| 848.83
#2016-01-20| 827.54
#2016-01-21| 844.25
#2016-01-22| 873.19
#2016-01-25| 876.35
#2016-01-26| 892.61
#2016-01-27| 906.44
#2016-01-28| 917.00
#2016-01-29| 922.68
#2016-02-01| 931.31
#2016-02-02| 912.77
#2016-02-03| 915.84
#2016-02-04| 927.29
#2016-02-05| 924.71
#2016-02-08| 903.22
#2016-02-09| 892.00
#2016-02-10| 878.71
#2016-02-11| 846.22
#2016-02-12| 856.64
#2016-02-15| 865.91
#2016-02-16| 865.79
#2016-02-17| 891.36
#2016-02-18| 881.58
#2016-02-19| 874.00
#2016-02-22| 883.07
#2016-02-23| 859.75
#2016-02-24| 842.05
#2016-02-25| 857.66
#2016-02-26| 855.45
#2016-02-29| 858.61
#2016-03-01| 869.80
#2016-03-02| 872.64
#2016-03-03| 896.20
#2016-03-04| 910.92
#2016-03-07| 900.62
#2016-03-08| 894.31
#2016-03-09| 897.86
#2016-03-10| 906.80
#2016-03-11| 933.27
#2016-03-14| 939.92
#2016-03-15| 928.65
#2016-03-16| 946.14
#2016-03-17| 982.16
#2016-03-18| 980.95
#2016-03-21| 980.14
#2016-03-22| 976.25
#2016-03-23| 961.72
#2016-03-24| 952.57
#2016-03-25| 952.57
#2016-03-28| 956.97
#2016-03-29| 950.96
#2016-03-30| 988.27
#2016-03-31| 970.38
#2016-04-01| 957.65
#2016-04-04| 959.73
#2016-04-05| 937.44
#2016-04-06| 933.75
#2016-04-07| 917.37
#2016-04-08| 940.78
#2016-04-11| 949.70
#2016-04-12| 953.05
#2016-04-13| 958.46
#2016-04-14| 959.93
#2016-04-15| 961.62
#2016-04-18| 958.95
#2016-04-19| 973.07
#2016-04-20| 982.97
#2016-04-21| 979.99
#2016-04-22| 977.30
#2016-04-25| 973.50
#2016-04-26| 974.48
#2016-04-27| 980.34
#2016-04-28| 991.04
#2016-04-29| 992.15
#2016-05-02|1006.49
#2016-05-03| 994.03
#2016-05-04| 991.77
#2016-05-05| 991.26
#2016-05-06| 985.74
#2016-05-09| 971.37
#2016-05-10| 974.65
#2016-05-11| 967.50
#2016-05-12| 971.00
#2016-05-13| 959.01
#2016-05-16| 962.59
#2016-05-17| 961.78
#2016-05-18| 958.15
#2016-05-19| 941.28
#2016-05-20| 949.12
#2016-05-23| 937.84
#2016-05-24| 945.82
#2016-05-25| 959.10
#2016-05-26| 971.08
#2016-05-27| 965.02
#2016-05-30| 969.24
#2016-05-31| 963.69
#2016-06-01| 949.46
#2016-06-02| 947.57
#2016-06-03| 951.78
#2016-06-06| 959.70
#2016-06-07| 972.99
#2016-06-08| 975.33
#2016-06-09| 967.31
#2016-06-10| 942.72
#2016-06-13| 920.14
#2016-06-14| 888.49
#2016-06-15| 892.59
#2016-06-16| 881.86
#2016-06-17| 908.92
#2016-06-20| 946.30
#2016-06-21| 935.83
#2016-06-22| 936.62
#2016-06-23| 954.83
#2016-06-24| 867.67
#2016-06-27| 835.12
#2016-06-28| 859.10
#2016-06-29| 885.85
#2016-06-30| 894.94
#2016-07-01| 903.02
#2016-07-04| 903.87
#2016-07-05| 880.22
#2016-07-06| 861.85
#2016-07-07| 876.46
#2016-07-08| 886.47
#2016-07-11| 907.32
#2016-07-12| 914.42
#2016-07-13| 913.30
#2016-07-14| 919.12
#2016-07-15| 913.93
#2016-07-18| 916.04
#2016-07-19| 914.75
#2016-07-20| 916.36
#2016-07-21| 916.92
#2016-07-22| 919.78
#2016-07-25| 918.01
#2016-07-26| 920.93
#2016-07-27| 925.05
#2016-07-28| 927.59
#2016-07-29| 950.00
#2016-08-01| 953.89
#2016-08-02| 940.00
#2016-08-03| 936.36
#2016-08-04| 940.66
#2016-08-05| 938.58
#2016-08-08| 944.40
#2016-08-09| 960.54
#2016-08-10| 968.27
#2016-08-11| 974.95
#2016-08-12| 979.05
#2016-08-15| 977.83
#2016-08-16| 973.14
#2016-08-17| 964.94
#2016-08-18| 973.82
#2016-08-19| 968.71
#2016-08-22| 967.89
#2016-08-23| 967.26
#2016-08-24| 959.01
#2016-08-25| 958.21
#2016-08-26| 960.98
#2016-08-29| 950.95
#2016-08-30| 952.52
#2016-08-31| 947.56
#2016-09-01| 948.93
#2016-09-02| 958.82
#2016-09-05| 962.64
#2016-09-06| 964.03
#2016-09-07| 965.76
#2016-09-08| 970.55
#2016-09-09| 946.11
#2016-09-12| 935.11
#2016-09-13| 920.53
#2016-09-14| 919.26
#2016-09-15| 921.33
#2016-09-16| 896.23
#2016-09-19| 912.00
#2016-09-20| 909.04
#2016-09-21| 906.53
#2016-09-22| 931.74
#2016-09-23| 923.59
#2016-09-26| 923.48
#2016-09-27| 907.30
#2016-09-28| 917.44
#2016-09-29| 935.55
#2016-09-30| 935.37
#2016-10-03| 932.79
#2016-10-04| 936.57
#2016-10-05| 926.68
#2016-10-06| 916.74
#2016-10-07| 909.34
#2016-10-10| 920.99
#2016-10-11| 916.92
#2016-10-12| 912.50
#2016-10-13| 916.32
#2016-10-14| 924.76
#2016-10-17| 918.03
#2016-10-18| 933.03
#2016-10-19| 943.87
#2016-10-20| 941.74
#2016-10-21| 935.14
#2016-10-24| 937.06
#2016-10-25| 931.62
#2016-10-26| 931.73
#2016-10-27| 927.11
#2016-10-28| 928.85
#2016-10-31| 926.64
#2016-11-01| 926.00
#2016-11-02| 917.56
#2016-11-03| 917.01
#2016-11-04| 905.69
#2016-11-07| 914.60
#2016-11-08| 917.33
#2016-11-09| 897.05
#2016-11-10| 873.19
#2016-11-11| 858.21
#2016-11-14| 842.22
#2016-11-15| 858.45
#2016-11-16| 850.38
#2016-11-17| 862.99
#2016-11-18| 852.27
#2016-11-21| 865.71
#2016-11-22| 861.29
#2016-11-23| 853.51
#2016-11-24| 859.55
#2016-11-25| 865.18
#2016-11-28| 856.27
#2016-11-29| 855.24
#2016-11-30| 867.82
#2016-12-01| 867.86
#2016-12-02| 865.35
#2016-12-05| 876.80
#2016-12-06| 894.94
#2016-12-07| 916.72
#2016-12-08| 911.69
#2016-12-09| 908.04
#2016-12-12| 916.70
#2016-12-13| 925.37
#2016-12-14| 917.43
#2016-12-15| 897.30
#2016-12-16| 899.41
#2016-12-19| 896.55
#2016-12-20| 901.04
#2016-12-21| 902.91
#2016-12-22| 898.21
#2016-12-23| 904.13
#2016-12-26| 904.13
#2016-12-27| 908.97
#2016-12-28| 902.41
#2016-12-29| 912.93
#2016-12-30| 917.53
#2017-01-02| 927.87
#2017-01-03| 911.13
#2017-01-04| 922.93
#2017-01-05| 931.59
#2017-01-06| 927.04
#2017-01-09| 919.04
#2017-01-10| 911.76
#2017-01-11| 900.25
#2017-01-12| 919.27
#2017-01-13| 921.61
#2017-01-16| 912.40
#2017-01-17| 911.15
#2017-01-18| 912.35
#2017-01-19| 892.65
#2017-01-20| 901.36
#2017-01-23| 893.90
#2017-01-24| 894.47
#2017-01-25| 892.13
#2017-01-26| 888.60
#2017-01-27| 897.79
#2017-01-30| 875.98
#2017-01-31| 888.61
#2017-02-01| 884.21
#2017-02-02| 894.25
#2017-02-03| 901.82
#2017-02-06| 892.52
#2017-02-07| 882.25
#2017-02-08| 886.71
#2017-02-09| 894.13
#2017-02-10| 891.84
#2017-02-13| 889.67
#2017-02-14| 886.45
#2017-02-15| 889.59
#2017-02-16| 898.53
#2017-02-17| 897.92
#2017-02-20| 902.18
#2017-02-21| 897.24
#2017-02-22| 895.18
#2017-02-23| 894.59
#2017-02-24| 890.07
#2017-02-27| 893.77
#2017-02-28| 900.95
#2017-03-01| 903.48
#2017-03-02| 901.76
#2017-03-03| 892.20
#2017-03-06| 895.88
#2017-03-07| 894.45
#2017-03-08| 890.93
#2017-03-09| 891.44
#2017-03-10| 896.36
#2017-03-13| 896.69
#2017-03-14| 888.52
#2017-03-15| 886.20
#2017-03-16| 902.50
#2017-03-17| 902.24
#2017-03-20| 905.51
#2017-03-21| 909.45
#2017-03-22| 909.01
#2017-03-23| 913.55
#2017-03-24| 917.44
#2017-03-27| 929.55
#2017-03-28| 950.65
#2017-03-29| 947.41
#2017-03-30| 967.30
#2017-03-31| 970.81
#2017-04-03| 958.54
#2017-04-04| 959.75
#2017-04-05| 964.45
#2017-04-06| 968.92
#2017-04-07| 964.47
#2017-04-10| 960.95
#2017-04-11| 962.33
#2017-04-12| 965.22
#2017-04-13| 962.46
#2017-04-14| 962.46
#2017-04-17| 965.94
#2017-04-18| 961.87
#2017-04-19| 959.06
#2017-04-20| 955.91
#2017-04-21| 943.33
#2017-04-24| 980.76
#2017-04-25| 994.09
#2017-04-26| 989.40
#2017-04-27| 982.68
#2017-04-28| 981.19
#2017-05-01| 983.71
#2017-05-02| 992.92
#2017-05-03| 998.81
#2017-05-04|1019.19
#2017-05-05|1029.18
#2017-05-08|1020.33
#2017-05-09|1020.49
#2017-05-10|1019.94
#2017-05-11|1021.32
#2017-05-12|1030.62
#2017-05-15|1040.50
#2017-05-16|1045.88
#2017-05-17|1039.13
#2017-05-18|1020.08
#2017-05-19|1052.03
#2017-05-22|1060.52
#2017-05-23|1064.83
#2017-05-24|1059.58
#2017-05-25|1066.84
#2017-05-26|1062.30
#2017-05-29|1060.56
#2017-05-30|1070.89
#2017-05-31|1079.00
#2017-06-01|1080.37
#2017-06-02|1083.68
#2017-06-05|1071.29
#2017-06-06|1084.32
#2017-06-07|1081.08
#2017-06-08|1065.40
#2017-06-09|1074.22
#2017-06-12|1063.52
#2017-06-13|1074.55
#2017-06-14|1077.48
#2017-06-15|1048.87
#2017-06-16|1058.00
#2017-06-19|1063.51
#2017-06-20|1050.22
#2017-06-21|1044.97
#2017-06-22|1038.66
#2017-06-23|1035.84
#2017-06-26|1038.65
#2017-06-27|1038.12
#2017-06-28|1044.14
#2017-06-29|1041.72
#2017-06-30|1041.76
#2017-07-03|1044.63
#2017-07-04|1045.26
#2017-07-05|1037.22
#2017-07-06|1037.44
#2017-07-07|1034.13
#2017-07-10|1039.59
#2017-07-11|1043.43
#2017-07-12|1054.97
#2017-07-13|1070.49
#2017-07-14|1074.69
#2017-07-17|1076.71
#2017-07-18|1091.02
#2017-07-19|1087.64
#2017-07-20|1098.88
#2017-07-21|1095.49
#2017-07-24|1082.70
#2017-07-25|1088.87
#2017-07-26|1088.58
#2017-07-27|1083.43
#2017-07-28|1079.57
#2017-07-31|1090.60
#2017-08-01|1107.13
#2017-08-02|1109.33
#2017-08-03|1109.38
#2017-08-04|1114.43
#2017-08-07|1124.05
#2017-08-08|1120.63
#2017-08-09|1118.26
#2017-08-10|1118.24
#2017-08-11|1107.64
#2017-08-14|1118.31
#2017-08-15|1106.11
#2017-08-16|1110.19
#2017-08-17|1112.64
#2017-08-18|1101.92
#2017-08-21|1105.49
#2017-08-22|1107.01
#2017-08-23|1109.15
#2017-08-24|1112.40
#2017-08-25|1111.23
#2017-08-28|1112.43
#2017-08-29|1118.17
#2017-08-30|1109.75
#2017-08-31|1114.96
#2017-09-01|1122.73
#2017-09-04|1121.27
#2017-09-05|1121.79
#2017-09-06|1118.91
#2017-09-07|1120.14
#2017-09-08|1121.19
#2017-09-11|1124.54
#2017-09-12|1125.77
#2017-09-13|1125.12
#2017-09-14|1130.73
#2017-09-15|1139.07
#2017-09-18|1145.86
#2017-09-19|1152.38
#2017-09-20|1154.26
#2017-09-21|1147.33
#2017-09-22|1156.87
#2017-09-25|1150.23
#2017-09-26|1141.93
#2017-09-27|1136.93
#2017-09-28|1150.37
#2017-09-29|1156.94
#2017-10-02|1140.51
#2017-10-03|1150.37
#2017-10-04|1141.59
#2017-10-05|1144.90
#2017-10-06|1135.17
#2017-10-09|1138.49
#2017-10-10|1147.76
#2017-10-11|1157.22
#2017-10-12|1159.50
#2017-10-13|1162.29
#2017-10-16|1152.98
#2017-10-17|1149.12
#2017-10-18|1155.00
#2017-10-19|1164.82
#2017-10-20|1156.72
#2017-10-23|1147.13
#2017-10-24|1145.41
#2017-10-25|1140.07
#2017-10-26|1137.03
#2017-10-27|1128.36
#2017-10-30|1138.29
#2017-10-31|1151.87
#2017-11-01|1143.58
#2017-11-02|1156.78
#2017-11-03|1133.20
#2017-11-06|1130.84
#2017-11-07|1134.08
#2017-11-08|1129.62
#2017-11-09|1137.19
#2017-11-10|1135.20
#2017-11-13|1127.83
#2017-11-14|1138.57
#2017-11-15|1139.01
#2017-11-16|1133.41
#2017-11-17|1128.87
#2017-11-20|1131.19
#2017-11-21|1127.44
#2017-11-22|1137.04
#2017-11-23|1144.87
#2017-11-24|1150.26
#2017-11-27|1146.19
#2017-11-28|1144.30
#2017-11-29|1155.72
#2017-11-30|1162.72
#2017-12-01|1153.51
#2017-12-04|1153.93
#2017-12-05|1156.11
#2017-12-06|1147.79
#2017-12-07|1148.29
#2017-12-08|1139.62
#2017-12-11|1148.61
#2017-12-12|1149.68
#2017-12-13|1146.70
#2017-12-14|1138.33
#2017-12-15|1141.93
#2017-12-18|1151.78
#2017-12-19|1151.57
#2017-12-20|1150.45
#2017-12-21|1147.89
#2017-12-22|1146.45
#2017-12-25|1146.45
#2017-12-26|1149.45
#2017-12-27|1153.93
#2017-12-28|1155.10
#2017-12-29|1159.38
#2018-01-01|1159.38
#2018-01-02|1177.71
#2018-01-03|1193.06
#2018-01-04|1218.55
#2018-01-05|1214.96
#2018-01-08|1208.49
#2018-01-09|1201.83
#2018-01-10|1208.08
#2018-01-11|1212.38
#2018-01-12|1222.18
#2018-01-15|1238.74
#2018-01-16|1231.49
#2018-01-17|1232.31
#2018-01-18|1238.93
#2018-01-19|1240.56
#2018-01-22|1253.43
#2018-01-23|1263.30
#2018-01-24|1267.26
#2018-01-25|1280.71
#2018-01-26|1270.41
#2018-01-29|1251.51
#2018-01-30|1246.14
#2018-01-31|1240.98
#2018-02-01|1238.36
#2018-02-02|1212.58
#2018-02-05|1184.08
#2018-02-06|1156.30
#2018-02-07|1179.40
#2018-02-08|1162.89
#2018-02-09|1147.77
#2018-02-12|1165.32
#2018-02-13|1167.17
#2018-02-14|1181.81
#2018-02-15|1195.84
#2018-02-16|1208.01
#2018-02-19|1188.59
#2018-02-20|1183.61
#2018-02-21|1184.96
#2018-02-22|1184.17
#2018-02-23|1192.31
#2018-02-26|1193.28
#2018-02-27|1182.59
#2018-02-28|1175.73
#2018-03-01|1144.38
#2018-03-02|1161.12
#2018-03-05|1166.46
#2018-03-06|1170.47
#2018-03-07|1167.76
#2018-03-08|1172.57
#2018-03-09|1184.24
#2018-03-12|1192.22
#2018-03-13|1199.95
#2018-03-14|1194.26
#2018-03-15|1193.69
#2018-03-16|1193.73
#2018-03-19|1187.80
#2018-03-20|1185.76
#2018-03-21|1187.98
#2018-03-22|1176.34
#2018-03-23|1171.28
#2018-03-26|1174.56
#2018-03-27|1185.47
#2018-03-28|1181.16
#2018-03-29|1187.55
#2018-03-30|1187.55
#2018-04-02|1188.61
#2018-04-03|1179.65
#2018-04-04|1182.27
#2018-04-05|1202.53
#2018-04-06|1188.62
#2018-04-09|1208.82
#2018-04-10|1217.34
#2018-04-11|1217.67
#2018-04-12|1214.48
#2018-04-13|1209.86
#2018-04-16|1208.73
#2018-04-17|1207.26
#2018-04-18|1220.56
#2018-04-19|1228.05
#2018-04-20|1218.00
#2018-04-23|1219.29
#2018-04-24|1225.04
#2018-04-25|1207.57
#2018-04-26|1196.77
#2018-04-27|1206.43
#2018-04-30|1201.73
#2018-05-01|1192.53
#2018-05-02|1182.68
#2018-05-03|1179.15
#2018-05-04|1181.02
#2018-05-07|1187.52
#2018-05-08|1186.06
#2018-05-09|1191.49
#2018-05-10|1202.81
#2018-05-11|1224.08
#2018-05-14|1260.54
#2018-05-15|1250.31
#2018-05-16|1238.12
#2018-05-17|1244.68
#2018-05-18|1241.65
#2018-05-21|1247.34
#2018-05-22|1252.53
#2018-05-23|1234.74
#2018-05-24|1226.74
#2018-05-25|1206.79
#2018-05-28|1185.09
#2018-05-29|1155.44
#2018-05-30|1177.66
#2018-05-31|1184.95
#2018-06-01|1194.69
#2018-06-04|1211.34
#2018-06-05|1205.64
#2018-06-06|1223.64
#2018-06-07|1229.78
#2018-06-08|1216.70
#2018-06-11|1226.94
#2018-06-12|1230.69
#2018-06-13|1229.77
#2018-06-14|1215.84
#2018-06-15|1192.82
#2018-06-18|1197.79
#2018-06-19|1182.17
#2018-06-20|1179.76
#2018-06-21|1175.13
#2018-06-22|1203.10
#2018-06-25|1199.23
#2018-06-26|1199.94
#2018-06-27|1199.40
#2018-06-28|1190.86
#2018-06-29|1194.71
#2018-07-02|1179.02
#2018-07-03|1186.82
#2018-07-04|1195.91
#2018-07-05|1212.37
#2018-07-06|1223.74
#2018-07-09|1238.38
#2018-07-10|1237.80
#2018-07-11|1232.66
#2018-07-12|1224.71
#2018-07-13|1220.04
#2018-07-16|1224.20
#2018-07-17|1226.34
#2018-07-18|1218.49
#2018-07-19|1217.17
#2018-07-20|1226.23
#2018-07-23|1232.51
#2018-07-24|1227.97
#2018-07-25|1229.94
#2018-07-26|1225.03
#2018-07-27|1231.43
#2018-07-30|1241.61
#2018-07-31|1239.46
#2018-08-01|1244.02
#2018-08-02|1236.03
#2018-08-03|1225.87
#2018-08-06|1227.02
#2018-08-07|1237.85
#2018-08-08|1238.16
#2018-08-09|1232.97
#2018-08-10|1216.13
#2018-08-13|1198.74
#2018-08-14|1188.56
#2018-08-15|1162.86
#2018-08-16|1182.12
#2018-08-17|1180.98
#2018-08-20|1184.51
#2018-08-21|1200.62
#2018-08-22|1214.28
#2018-08-23|1206.91
#2018-08-24|1214.47
#2018-08-27|1227.55
#2018-08-28|1228.33
#2018-08-29|1223.22
#2018-08-30|1213.73
#2018-08-31|1199.25
#2018-09-03|1199.60
#2018-09-04|1182.93
#2018-09-05|1167.65
#2018-09-06|1155.42
#2018-09-07|1143.68
#2018-09-10|1155.60
#2018-09-11|1149.28
#2018-09-12|1164.95
#2018-09-13|1167.19
#2018-09-14|1162.69
#2018-09-17|1171.08
#2018-09-18|1177.66
#2018-09-19|1175.22
#2018-09-20|1179.70
#2018-09-21|1178.84
#2018-09-24|1190.58
#2018-09-25|1204.20
#2018-09-26|1195.84
#2018-09-27|1193.05
#2018-09-28|1182.15
#2018-10-01|1166.19
#2018-10-02|1159.30
#2018-10-03|1151.34
#2018-10-04|1144.42
#2018-10-05|1127.84
#2018-10-08|1100.15
#2018-10-09|1110.85
#2018-10-10|1098.97
#2018-10-11|1085.11
#2018-10-12|1085.23
#2018-10-15|1084.33
#2018-10-16|1088.90
#2018-10-17|1087.79
#2018-10-18|1084.90
#2018-10-19|1078.20
#2018-10-22|1075.84
#2018-10-23|1052.10
#2018-10-24|1048.85
#2018-10-25|1058.56
#2018-10-26|1041.27
#2018-10-29|1046.97
#2018-10-30|1055.81
#2018-10-31|1060.12
#2018-11-01|1055.49
#2018-11-02|1045.65
#2018-11-05|1051.84
#2018-11-06|1051.07
#2018-11-07|1063.58
#2018-11-08|1057.09
#2018-11-09|1049.60
#2018-11-12|1034.10
#2018-11-13|1019.00
#2018-11-14|1029.74
#2018-11-15|1028.90
#2018-11-16|1038.78
#2018-11-19|1036.28
#2018-11-20|1018.08
#2018-11-21|1032.07
#2018-11-22|1021.73
#2018-11-23|1007.24
#2018-11-26|1018.34
#2018-11-27|1006.42
#2018-11-28|1009.33
#2018-11-29|1027.35
#2018-11-30|1023.41
#2018-12-03|1049.00
#2018-12-04|1035.71
#2018-12-05|1028.92
#2018-12-06|1006.69
#2018-12-07|1014.78
#2018-12-10|1003.77
#2018-12-11| 991.21
#2018-12-12|1005.56
#2018-12-13| 997.32
#2018-12-14| 990.93
#2018-12-17| 982.07
#2018-12-18| 976.91
#2018-12-19| 991.86
#2018-12-20| 970.25
#2018-12-21| 965.16
#2018-12-24| 964.42
#2018-12-25| 964.42
#2018-12-26| 963.91
#2018-12-27| 956.50
#2018-12-28| 971.24
#2018-12-31| 984.71
#2019-01-01| 984.71
#2019-01-02| 986.17
#2019-01-03| 987.77
#2019-01-04|1020.60
#2019-01-07|1036.83
#2019-01-08|1029.70
#2019-01-09|1042.12
#2019-01-10|1040.94
#2019-01-11|1044.43
#2019-01-14|1041.29
#2019-01-15|1053.45
#2019-01-16|1043.49
#2019-01-17|1048.44
#2019-01-18|1056.52
#2019-01-21|1064.56
#2019-01-22|1054.67
#2019-01-23|1057.31
#2019-01-24|1057.05
#2019-01-25|1068.82
#2019-01-28|1052.62
#2019-01-29|1053.17
#2019-01-30|1051.86
#2019-01-31|1058.96
#2019-02-01|1055.75
#2019-02-04|1053.22
#2019-02-05|1078.28
#2019-02-06|1082.70
#2019-02-07|1056.86
#2019-02-08|1039.12
#2019-02-11|1038.35
#2019-02-12|1050.01
#2019-02-13|1039.94
#2019-02-14|1041.14
#2019-02-15|1056.93
#2019-02-18|1058.77
#2019-02-19|1060.78
#2019-02-20|1074.60
#2019-02-21|1076.75
#2019-02-22|1072.90
#2019-02-25|1075.38
#2019-02-26|1082.16
#2019-02-27|1080.42
#2019-02-28|1080.33
#2019-03-01|1092.12
#2019-03-04|1095.25
#2019-03-05|1093.09
#2019-03-06|1099.64
#2019-03-07|1077.46
#2019-03-08|1057.69
#2019-03-11|1049.61
#2019-03-12|1047.99
#2019-03-13|1068.75
#2019-03-14|1080.92
#2019-03-15|1072.47
#2019-03-18|1087.18
#2019-03-19|1091.46
#2019-03-20|1081.76
#2019-03-21|1086.92
#2019-03-22|1061.53
#2019-03-25|1064.36
#2019-03-26|1066.33
#2019-03-27|1068.44
#2019-03-28|1068.36
#2019-03-29|1074.09
#2019-04-01|1083.59
#2019-04-02|1084.31
#2019-04-03|1095.99
#2019-04-04|1088.73
#2019-04-05|1086.48
#2019-04-08|1093.42
#2019-04-09|1087.55
#2019-04-10|1095.00
#2019-04-11|1094.93
#2019-04-12|1110.44
#2019-04-15|1110.14
#2019-04-16|1101.88
#2019-04-17|1098.41
#2019-04-18|1096.30
#2019-04-19|1096.30
#2019-04-22|1097.42
#2019-04-23|1100.07
#2019-04-24|1097.50
#2019-04-25|1088.39
#2019-04-26|1103.42
#2019-04-29|1097.52
#2019-04-30|1102.29
#2019-05-01|1105.59
#2019-05-02|1097.39
#2019-05-03|1095.88
#2019-05-06|1082.71
#2019-05-07|1072.09
#2019-05-08|1067.18
#2019-05-09|1050.03
#2019-05-10|1063.64
#2019-05-13|1052.14
#2019-05-14|1057.28
#2019-05-15|1061.16
#2019-05-16|1061.56
#2019-05-17|1061.83
#2019-05-20|1060.34
#2019-05-21|1071.89
#2019-05-22|1071.20
#2019-05-23|1058.17
#2019-05-24|1075.18
#2019-05-27|1085.73
#2019-05-28|1075.86
#2019-05-29|1057.84
#2019-05-30|1056.35
#2019-05-31|1050.40
#2019-06-03|1049.10
#2019-06-04|1067.12
#2019-06-05|1074.41
#2019-06-06|1082.63
#2019-06-07|1104.91
#2019-06-10|1105.15
#2019-06-11|1110.68
#2019-06-12|1100.97
#2019-06-13|1095.97
#2019-06-14|1080.87
#2019-06-17|1065.63
#2019-06-18|1078.45
#2019-06-19|1072.37
#2019-06-20|1080.37
#2019-06-21|1090.07
#2019-06-24|1090.38
#2019-06-25|1083.67
#2019-06-26|1088.40
#2019-06-27|1090.43
#2019-06-28|1097.84
#2019-07-01|1104.60
#2019-07-02|1094.22
#2019-07-03|1095.89
#2019-07-04|1097.27
#2019-07-05|1087.74
#2019-07-08|1085.34
#2019-07-09|1085.28
#2019-07-10|1087.78
#2019-07-11|1100.21
#2019-07-12|1107.37
#2019-07-15|1115.46
#2019-07-16|1110.65
#2019-07-17|1109.62
#2019-07-18|1104.67
#2019-07-19|1101.98
#2019-07-22|1098.31
#2019-07-23|1096.80
#2019-07-24|1096.93
#2019-07-25|1095.48
#2019-07-26|1086.09
#2019-07-29|1087.14
#2019-07-30|1067.98
#2019-07-31|1066.57
#2019-08-01|1061.68
#2019-08-02|1038.74
#2019-08-05|1035.26
#2019-08-06|1029.81
#2019-08-07|1035.70
#2019-08-08|1053.22
#2019-08-09|1041.07
#2019-08-12|1031.68
#2019-08-13|1036.46
#2019-08-14|1014.74
#2019-08-15|1002.04
#2019-08-16|1017.51
#2019-08-19|1026.95
#2019-08-20|1018.77
#2019-08-21|1028.47
#2019-08-22|1026.67
#2019-08-23|1017.20
#2019-08-26|1019.75
#2019-08-27|1017.62
#2019-08-28|1017.57
#2019-08-29|1021.90
#2019-08-30|1033.01
#2019-09-02|1037.35
#2019-09-03|1029.07
#2019-09-04|1048.77
#2019-09-05|1061.73
#2019-09-06|1061.19
#2019-09-09|1056.91
#2019-09-10|1062.23
#2019-09-11|1053.55
#2019-09-12|1059.44
#2019-09-13|1066.86
#2019-09-16|1069.50
#2019-09-17|1078.43
#2019-09-18|1072.15
#2019-09-19|1080.85
#2019-09-20|1074.55
#2019-09-23|1065.58
#2019-09-24|1065.29
#2019-09-25|1046.86
#2019-09-26|1050.78
#2019-09-27|1056.53
#2019-09-30|1060.12
#2019-10-01|1057.75
#2019-10-02|1044.99
#2019-10-03|1044.81
#2019-10-04|1055.82
#2019-10-07|1068.41
#2019-10-08|1056.23
#2019-10-09|1060.31
#2019-10-10|1063.71
#2019-10-11|1075.64
#2019-10-14|1067.60
#2019-10-15|1073.46
#2019-10-16|1075.01
#2019-10-17|1078.26
#2019-10-18|1074.38
#2019-10-21|1079.47
#2019-10-22|1081.94
#2019-10-23|1091.95
#2019-10-24|1100.90
#2019-10-25|1101.76
#2019-10-28|1107.58
#2019-10-29|1106.23
#2019-10-30|1112.49
#2019-10-31|1116.21
#2019-11-01|1118.56
#2019-11-04|1132.64
#2019-11-05|1130.46
#2019-11-06|1131.51
#2019-11-07|1134.30
#2019-11-08|1134.68
#2019-11-11|1134.36
#2019-11-12|1135.84
#2019-11-13|1134.69
#2019-11-14|1130.55
#2019-11-15|1136.08
#2019-11-18|1144.32
#2019-11-19|1140.26
#2019-11-20|1129.75
#2019-11-21|1119.75
#2019-11-22|1118.84
#2019-11-25|1114.29
#2019-11-26|1112.89
#2019-11-27|1115.20
#2019-11-28|1108.60
#2019-11-29|1105.81
#2019-12-02|1098.05
#2019-12-03|1085.86
#2019-12-04|1102.43
#2019-12-05|1105.37
#2019-12-06|1112.20
#2019-12-09|1110.08
#2019-12-10|1106.57
#2019-12-11|1110.13
#2019-12-12|1120.92
#2019-12-13|1130.36
#2019-12-16|1137.29
#2019-12-17|1142.30
#2019-12-18|1133.88
#2019-12-19|1141.98
#2019-12-20|1144.39
#2019-12-23|1146.18
#2019-12-24|1142.93
#2019-12-25|1142.93
#2019-12-26|1143.81
#2019-12-27|1160.99
#2019-12-30|1156.23
#2019-12-31|1151.67
#2020-01-01|1151.67
#2020-01-02|1156.60
#2020-01-03|1155.84
#2020-01-06|1162.19
#2020-01-07|1153.85
#2020-01-08|1152.37
#2020-01-09|1147.49
#2020-01-10|1159.89
#2020-01-13|1162.60
#2020-01-14|1166.58
#2020-01-15|1176.95
#2020-01-16|1178.34
#2020-01-17|1174.52
#2020-01-20|1175.12
#2020-01-21|1168.11
#2020-01-22|1161.83
#2020-01-23|1152.53
#2020-01-24|1165.24
#2020-01-27|1141.50
#2020-01-28|1153.98
#2020-01-29|1158.06
#2020-01-30|1162.36
#2020-01-31|1175.30
#2020-02-03|1164.13
#2020-02-04|1170.60
#2020-02-05|1178.02
#2020-02-06|1172.35
#2020-02-07|1175.17
#2020-02-10|1172.98
#2020-02-11|1185.58
#2020-02-12|1181.89
#2020-02-13|1179.74
#2020-02-14|1183.94
#2020-02-17|1200.47
#2020-02-18|1203.98
#2020-02-19|1215.57
#2020-02-20|1207.63
#2020-02-21|1208.11
#2020-02-24|1164.76
#2020-02-25|1137.80
#2020-02-26|1146.71
#2020-02-27|1116.79
#2020-02-28|1070.35
#2020-03-02|1103.14
#2020-03-03|1130.47
#2020-03-04|1152.38
#2020-03-05|1129.06
#2020-03-06|1088.70
#2020-03-09| 996.36
#2020-03-10| 978.01
#2020-03-11| 973.97
#2020-03-12| 852.89
#2020-03-13| 862.91
#2020-03-16| 837.26
#2020-03-17| 875.29
#2020-03-18| 814.56
#2020-03-19| 780.11
#2020-03-20| 791.88
#2020-03-23| 787.74
#2020-03-24| 868.82
#2020-03-25| 891.20
#2020-03-26| 912.39
#2020-03-27| 903.91
#2020-03-30| 909.38
#2020-03-31| 930.65
#2020-04-01| 904.51
#2020-04-02| 904.79
#2020-04-03| 897.53
#2020-04-06| 891.96
#2020-04-07| 907.85
#2020-04-08| 902.45
#2020-04-09| 937.41
#2020-04-10| 937.41
#2020-04-13| 934.15
#2020-04-14| 941.82
#2020-04-15| 919.29
#2020-04-16| 911.03
#2020-04-17| 927.83
#2020-04-20| 917.92
#2020-04-21| 897.45
#2020-04-22| 914.20
#2020-04-23| 919.56
#2020-04-24| 911.79
#2020-04-27| 918.38
#2020-04-28| 930.52
#2020-04-29| 948.77
#2020-04-30| 957.21
#2020-05-01| 962.06
#2020-05-04| 932.30
#2020-05-05| 943.89
#2020-05-06| 935.30
#2020-05-07| 939.27
#2020-05-08| 967.65
#2020-05-11| 958.72
#2020-05-12| 951.85
#2020-05-13| 944.98
#2020-05-14| 910.39
#2020-05-15| 917.96
#2020-05-18| 966.05
#2020-05-19| 982.02
#2020-05-20|1000.66
#2020-05-21| 999.22
#2020-05-22|1001.60
#2020-05-25|1007.45
#2020-05-26|1010.32
#2020-05-27|1011.62
#2020-05-28|1035.92
#2020-05-29|1034.76
#2020-06-01|1049.58
#2020-06-02|1081.85
#2020-06-03|1103.91
#2020-06-04|1113.48
#2020-06-05|1101.02
#2020-06-08|1087.55
#2020-06-09|1083.70
#2020-06-10|1074.77
#2020-06-11|1051.99
#2020-06-12|1037.17
#2020-06-15|1030.92
#2020-06-16|1045.63
#2020-06-17|1056.09
#2020-06-18|1049.90
#2020-06-19|1060.40
#2020-06-22|1052.81
#2020-06-23|1067.11
#2020-06-24|1043.70
#2020-06-25|1044.54
#2020-06-26|1037.88
#2020-06-29|1051.40
#2020-06-30|1045.90
#2020-07-01|1047.38
#2020-07-02|1073.24
#2020-07-03|1065.38
#2020-07-06|1065.03
#2020-07-07|1081.85
#2020-07-08|1095.18
#2020-07-09|1076.49
#2020-07-10|1087.97
#2020-07-13|1084.39
#2020-07-14|1079.04
#2020-07-15|1076.04
#2020-07-16|1089.54
#2020-07-17|1098.33
#2020-07-20|1111.24
#2020-07-21|1109.29
#2020-07-22|1112.46
#2020-07-23|1111.07
#2020-07-24|1099.65
#2020-07-27|1103.06
#2020-07-28|1085.02
#2020-07-29|1077.12
#2020-07-30|1059.46
#2020-07-31|1057.93
#2020-08-03|1065.21
#2020-08-04|1074.46
#2020-08-05|1092.63
#2020-08-06|1085.62
#2020-08-07|1072.74
#2020-08-10|1072.33
#2020-08-11|1079.29
#2020-08-12|1099.72
#2020-08-13|1098.26
#2020-08-14|1087.91
#2020-08-17|1088.85
#2020-08-18|1086.75
#2020-08-19|1080.03
#2020-08-20|1062.53
#2020-08-21|1054.24
#2020-08-24|1087.08
#2020-08-25|1071.76
#2020-08-26|1073.81
#2020-08-27|1060.82
#2020-08-28|1064.19
#2020-08-31|1060.41
#2020-09-01|1068.34
#2020-09-02|1063.03
#2020-09-03|1065.46
#2020-09-04|1030.81
#2020-09-07|1055.75
#2020-09-08|1035.71
#2020-09-09|1064.76
#2020-09-10|1065.06
#2020-09-11|1056.54
#2020-09-14|1048.50
#2020-09-15|1050.33
#2020-09-16|1053.26
#2020-09-17|1046.70
#2020-09-18|1041.72
#2020-09-21|1012.05
#2020-09-22|1000.78
#2020-09-23| 998.61
#2020-09-24| 985.87
#2020-09-25| 976.36
#2020-09-28| 994.97
#2020-09-29| 987.54
#2020-09-30| 996.60
#2020-10-01|1009.86
#2020-10-02|1006.02
#2020-10-05|1021.08
#2020-10-06|1025.33
#2020-10-07|1029.85
#2020-10-08|1042.66
#2020-10-09|1045.46
#2020-10-12|1061.34
#2020-10-13|1073.71
#2020-10-14|1081.18
#2020-10-15|1036.64
#2020-10-16|1051.54
#2020-10-19|1052.64
#2020-10-20|1046.64
#2020-10-21|1038.72
#2020-10-22|1032.40
#2020-10-23|1035.97
#2020-10-26|1014.95
#2020-10-27|1003.72
#2020-10-28| 962.48
#2020-10-29| 945.52
#2020-10-30| 961.47
#2020-11-02| 977.64
#2020-11-03| 991.74
#2020-11-04| 998.26
#2020-11-05|1016.81
#2020-11-06|1007.92
#2020-11-09|1045.10
#2020-11-10|1049.93
#2020-11-11|1073.59
#2020-11-12|1074.05
#2020-11-13|1075.99
#2020-11-16|1085.97
#2020-11-17|1075.40
#2020-11-18|1079.81
#2020-11-19|1068.14
#2020-11-20|1081.70
#2020-11-23|1082.84
#2020-11-24|1103.23
#2020-11-25|1118.22
#2020-11-26|1115.86
#2020-11-27|1132.87
#2020-11-30|1107.16
#2020-12-01|1104.90
#2020-12-02|1124.71
#2020-12-03|1134.24
#2020-12-04|1150.40
#2020-12-07|1147.89
#2020-12-08|1157.31
#2020-12-09|1159.24
#2020-12-10|1178.80
#2020-12-11|1167.26
#2020-12-14|1174.50
#2020-12-15|1164.46
#2020-12-16|1178.37
#2020-12-17|1191.20
#2020-12-18|1183.14
#2020-12-21|1156.05
#2020-12-22|1171.50
#2020-12-23|1197.91
#2020-12-24|1209.89
#2020-12-25|1209.89
#2020-12-28|1226.51
#2020-12-29|1230.17
#2020-12-30|1228.15
#2020-12-31|1213.36
#2021-01-01|1213.36
#2021-01-04|1245.00
#2021-01-05|1249.45
#2021-01-06|1291.25
#2021-01-07|1301.39
#2021-01-08|1305.62
#2021-01-11|1284.13
#2021-01-12|1269.03
#2021-01-13|1262.91
#2021-01-14|1265.97
#2021-01-15|1245.63
#2021-01-18|1247.45
#2021-01-19|1249.68
#2021-01-20|1244.07
#2021-01-21|1241.54
#2021-01-22|1237.02
#2021-01-25|1223.26
#2021-01-26|1211.71
#2021-01-27|1183.21
#2021-01-28|1199.21
#2021-01-29|1188.86
#2021-02-01|1183.52
#2021-02-02|1178.29
#2021-02-03|1179.75
#2021-02-04|1159.66
#2021-02-05|1170.45
#2021-02-08|1171.53
#2021-02-09|1166.43
#2021-02-10|1166.90
#2021-02-11|1175.92
#2021-02-12|1165.17
#2021-02-15|1183.19
#2021-02-16|1187.34
#2021-02-17|1183.39
#2021-02-18|1156.57
#2021-02-19|1166.05
#2021-02-22|1154.72
#2021-02-23|1153.90
#2021-02-24|1156.35
#2021-02-25|1187.19
#2021-02-26|1156.33
#2021-03-01|1169.59
#2021-03-02|1163.19
#2021-03-03|1137.12
#2021-03-04|1137.29
#2021-03-05|1132.46
#2021-03-08|1128.79
#2021-03-09|1155.35
#2021-03-10|1163.09
#2021-03-11|1200.08
#2021-03-12|1188.29
#2021-03-15|1174.19
#2021-03-16|1179.04
#2021-03-17|1167.71
#2021-03-18|1169.87
#2021-03-19|1188.04
#2021-03-22|1191.03
#2021-03-23|1196.46
#2021-03-24|1179.22
#2021-03-25|1155.29
#2021-03-26|1170.61
#2021-03-29|1172.42
#2021-03-30|1160.86
#2021-03-31|1177.30
#2021-04-01|1187.36
#2021-04-02|1187.36
#2021-04-05|1191.20
#2021-04-06|1219.97
#2021-04-07|1228.49
#2021-04-08|1234.92
#2021-04-09|1228.20
#2021-04-12|1225.98
#2021-04-13|1218.67
#2021-04-14|1228.44
#2021-04-15|1221.99
#2021-04-16|1219.04
#2021-04-19|1221.91
#2021-04-20|1206.57
#2021-04-21|1202.86
#2021-04-22|1222.31
#2021-04-23|1216.18
#2021-04-26|1216.01
#2021-04-27|1209.19
#2021-04-28|1207.85
#2021-04-29|1217.07
#2021-04-30|1201.93
#2021-05-03|1226.94
#2021-05-04|1209.86
#2021-05-05|1213.00
#2021-05-06|1218.45
#2021-05-07|1241.20
#2021-05-10|1243.45
#2021-05-11|1211.03
#2021-05-12|1202.46
#2021-05-13|1209.82
#2021-05-14|1249.25
#2021-05-17|1256.17
#2021-05-18|1279.13
#2021-05-19|1266.26
#2021-05-20|1282.15
#2021-05-21|1281.99
#2021-05-24|1277.00
#2021-05-25|1283.69
#2021-05-26|1288.11
#2021-05-27|1285.29
#2021-05-28|1287.59
#2021-05-31|1276.07
#2021-06-01|1279.61
#2021-06-02|1252.31
#2021-06-03|1237.53
#2021-06-04|1236.21
#2021-06-07|1245.04
#2021-06-08|1238.31
#2021-06-09|1236.29
#2021-06-10|1230.98
#2021-06-11|1232.25
#2021-06-14|1249.97
#2021-06-15|1253.37
#2021-06-16|1271.53
#2021-06-17|1239.03
#2021-06-18|1201.64
#2021-06-21|1215.69
#2021-06-22|1208.17
#2021-06-23|1199.36
#2021-06-24|1208.84
#2021-06-25|1204.67
#2021-06-28|1201.00
#2021-06-29|1200.22
#2021-06-30|1175.42
#2021-07-01|1200.29
#2021-07-02|1206.18
#2021-07-05|1209.97
#2021-07-06|1206.92
#2021-07-07|1219.69
#2021-07-08|1209.24
#2021-07-09|1211.30
#2021-07-12|1227.91
#2021-07-13|1220.45
#2021-07-14|1206.87
#2021-07-15|1193.10
#2021-07-16|1181.82
#2021-07-19|1140.65
#2021-07-20|1134.14
#2021-07-21|1156.12
#2021-07-22|1161.74
#2021-07-23|1172.17
#2021-07-26|1177.54
#2021-07-27|1165.79
#2021-07-28|1169.43
#2021-07-29|1183.92
#2021-07-30|1161.07
#2021-08-02|1172.23
#2021-08-03|1182.94
#2021-08-04|1178.55
#2021-08-05|1181.50
#2021-08-06|1175.32
#2021-08-09|1176.04
#2021-08-10|1176.18
#2021-08-11|1184.78
#2021-08-12|1186.83
#2021-08-13|1193.72
#2021-08-16|1196.89
#2021-08-17|1196.03
#2021-08-18|1209.03
#2021-08-19|1212.58
#2021-08-20|1221.96
#2021-08-23|1216.99
#2021-08-24|1223.57
#2021-08-25|1216.44
#2021-08-26|1212.74
#2021-08-27|1213.89
#2021-08-30|1219.26
#2021-08-31|1227.94
#2021-09-01|1252.10
#2021-09-02|1252.89
#2021-09-03|1254.43
#2021-09-06|1252.40
#2021-09-07|1233.20
#2021-09-08|1225.05
#2021-09-09|1218.28
#2021-09-10|1213.76
#2021-09-13|1239.60
#2021-09-14|1240.43
#2021-09-15|1227.08
#2021-09-16|1214.60
#2021-09-17|1196.43
#2021-09-20|1179.33
#2021-09-21|1188.28
#2021-09-22|1222.82
#2021-09-23|1231.58
#2021-09-24|1220.36
#2021-09-27|1234.86
#2021-09-28|1219.42
#2021-09-29|1217.05
#2021-09-30|1218.20
#2021-10-01|1224.61
#2021-10-04|1235.01
#2021-10-05|1234.86
#2021-10-06|1216.92
#2021-10-07|1231.52
#2021-10-08|1227.99
#2021-10-11|1236.41
#2021-10-12|1246.78
#2021-10-13|1262.63
#2021-10-14|1265.36
#2021-10-15|1268.00
#2021-10-18|1261.59
#2021-10-19|1281.33
#2021-10-20|1303.44
#2021-10-21|1292.62
#2021-10-22|1303.28
#2021-10-25|1287.20
#2021-10-26|1276.23
#2021-10-27|1274.32
#2021-10-28|1294.41
#2021-10-29|1275.99
#2021-11-01|1301.51
#2021-11-02|1293.42
#2021-11-03|1272.02
#2021-11-04|1270.40
#2021-11-05|1261.89
#2021-11-08|1265.90
#2021-11-09|1269.90
#2021-11-10|1270.03
#2021-11-11|1262.04
#2021-11-12|1262.65
#2021-11-15|1276.36
#2021-11-16|1236.46
#2021-11-17|1237.95
#2021-11-18|1227.41
#2021-11-19|1211.05
#2021-11-22|1208.62
#2021-11-23|1211.80
#2021-11-24|1212.66
#2021-11-25|1227.07
#2021-11-26|1208.07
#2021-11-29|1212.46
#2021-11-30|1199.88
#2021-12-01|1216.32
#2021-12-02|1202.85
#2021-12-03|1200.98
#2021-12-06|1222.30
#2021-12-07|1228.77
#2021-12-08|1228.01
#2021-12-09|1221.32
#2021-12-10|1216.70
#2021-12-13|1207.20
#2021-12-14|1205.17
#2021-12-15|1201.32
#2021-12-16|1210.60
#2021-12-17|1204.65
#2021-12-20|1191.03
#2021-12-21|1207.09
#2021-12-22|1215.05
#2021-12-23|1222.64
#2021-12-24|1225.63
#2021-12-27|1224.32
#2021-12-28|1231.16
#2021-12-29|1238.90
#2021-12-30|1235.93
#2021-12-31|1237.75
#2022-01-03|1243.95
#2022-01-04|1260.40
#2022-01-05|1252.93
#2022-01-06|1226.63
#2022-01-07|1230.76
#2022-01-10|1220.55
#2022-01-11|1237.50
#2022-01-12|1250.38
#2022-01-13|1265.58
#2022-01-14|1251.47
#2022-01-17|1248.86
#2022-01-18|1243.40
#2022-01-19|1252.34
#2022-01-20|1255.08
#2022-01-21|1237.30
#2022-01-24|1204.01
#2022-01-25|1199.23
#2022-01-26|1226.27
#2022-01-27|1220.91
#2022-01-28|1217.45
#2022-01-31|1229.74
#2022-02-01|1239.34
#2022-02-02|1237.92
#2022-02-03|1240.11
#2022-02-04|1237.37
#2022-02-07|1231.43
#2022-02-08|1223.57
#2022-02-09|1233.19
#2022-02-10|1230.78
#2022-02-11|1201.01
#2022-02-14|1172.81
#2022-02-15|1200.86
#2022-02-16|1210.08
#2022-02-17|1212.87
#2022-02-18|1183.23
#2022-02-21|1152.31
#2022-02-22|1144.57
#2022-02-23|1139.35
#2022-02-24|1120.05
#2022-02-25|1173.97
#2022-02-28|1192.55
#2022-03-01|1168.21
#2022-03-02|1167.64
#2022-03-03|1154.79
#2022-03-04|1116.11
#2022-03-07|1140.89
#2022-03-08|1153.55
#2022-03-09|1193.02
#2022-03-10|1173.33
#2022-03-11|1179.58
#2022-03-14|1172.61
#2022-03-15|1162.39
#2022-03-16|1168.99
#2022-03-17|1198.83
#2022-03-18|1197.21
#2022-03-21|1205.19
#2022-03-22|1220.93
#2022-03-23|1210.92
#2022-03-24|1213.94
#2022-03-25|1219.33
#2022-03-28|1230.75
#2022-03-29|1243.84
#2022-03-30|1273.39
#2022-03-31|1277.32
#2022-04-01|1252.42
#2022-04-04|1250.20
#2022-04-05|1274.33
#2022-04-06|1272.82
#2022-04-07|1269.93
#2022-04-08|1274.25
#2022-04-11|1281.80
#2022-04-12|1279.04
#2022-04-13|1269.82
#2022-04-14|1266.66
#2022-04-15|1266.66
#2022-04-18|1268.66
#2022-04-19|1264.77
#2022-04-20|1276.50
#2022-04-21|1252.59
#2022-04-22|1234.99
#2022-04-25|1218.63
#2022-04-26|1200.87
#2022-04-27|1192.39
#2022-04-28|1201.84
#2022-04-29|1203.50
#2022-05-02|1183.79
#2022-05-03|1192.35
#2022-05-04|1176.62
#2022-05-05|1172.87
#2022-05-06|1194.47
#2022-05-09|1153.22
#2022-05-10|1169.05
#2022-05-11|1190.47
#2022-05-12|1147.38
#2022-05-13|1150.13
#2022-05-16|1163.89
#2022-05-17|1195.53
#2022-05-18|1199.12
#2022-05-19|1222.30
#2022-05-20|1220.34
#2022-05-23|1259.27
#2022-05-24|1274.27
#2022-05-25|1282.82
#2022-05-26|1305.28
#2022-05-27|1295.90
#2022-05-30|1311.39
#2022-05-31|1292.40
#2022-06-01|1277.79
#2022-06-02|1273.86
#2022-06-03|1288.56
#2022-06-06|1299.55
#2022-06-07|1311.23
#2022-06-08|1314.07
#2022-06-09|1298.75
#2022-06-10|1252.47
#2022-06-13|1230.17
#2022-06-14|1222.62
#2022-06-15|1226.07
#2022-06-16|1207.43
#2022-06-17|1189.61
#2022-06-20|1220.04
#2022-06-21|1208.70
#2022-06-22|1202.16
#2022-06-23|1196.49
#2022-06-24|1224.61
#2022-06-27|1240.38
#2022-06-28|1263.66
#2022-06-29|1247.29
#2022-06-30|1220.21
#2022-07-01|1213.50
#2022-07-04|1225.24
#2022-07-05|1167.90
#2022-07-06|1157.17
#2022-07-07|1169.91
#2022-07-08|1175.04
#2022-07-11|1168.05
#2022-07-12|1146.74
#2022-07-13|1141.67
#2022-07-14|1104.81
#2022-07-15|1143.80
#2022-07-18|1169.17
#2022-07-19|1181.91
#2022-07-20|1170.49
#2022-07-21|1156.72
#2022-07-22|1175.34
#2022-07-25|1189.37
#2022-07-26|1185.07
#2022-07-27|1206.45
#2022-07-28|1215.81
#2022-07-29|1223.30
#2022-08-01|1229.84
#2022-08-02|1213.60
#2022-08-03|1200.27
#2022-08-04|1210.66
#2022-08-05|1209.99
#2022-08-08|1235.60
#2022-08-09|1258.06
#2022-08-10|1265.26
#2022-08-11|1274.27
#2022-08-12|1243.66
#2022-08-15|1242.38
#2022-08-16|1248.79
#2022-08-17|1260.75
#2022-08-18|1259.00
#2022-08-19|1248.29
#2022-08-22|1244.41
#2022-08-23|1251.62
#2022-08-24|1248.91
#2022-08-25|1247.41
#2022-08-26|1247.80
#2022-08-29|1230.63
#2022-08-30|1200.00
#2022-08-31|1197.41
#2022-09-01|1175.20
#2022-09-02|1201.79
#2022-09-05|1196.00
#2022-09-06|1181.92
#2022-09-07|1184.72
#2022-09-08|1182.67
#2022-09-09|1196.15
#2022-09-12|1230.94
#2022-09-13|1210.48
#2022-09-14|1203.61
#2022-09-15|1187.51
#2022-09-16|1183.39
#2022-09-19|1183.01
#2022-09-20|1169.42
#2022-09-21|1159.89
#2022-09-22|1138.30
#2022-09-23|1084.84
#2022-09-26|1063.27
#2022-09-27|1065.73
#2022-09-28|1058.25
#2022-09-29|1053.69
#2022-09-30|1057.81
#2022-10-03|1077.97
#2022-10-04|1114.14
#2022-10-05|1088.43
#2022-10-06|1077.95
#2022-10-07|1068.43
#2022-10-10|1047.21
#2022-10-11|1038.99
#2022-10-12|1008.87
#2022-10-13|1022.70
#2022-10-14|1039.47
#2022-10-17|1062.53
#2022-10-18|1055.69
#2022-10-19|1052.80
#2022-10-20|1070.57
#2022-10-21|1073.06
#2022-10-24|1091.99
#2022-10-25|1109.90
#2022-10-26|1133.75
#2022-10-27|1128.49
#2022-10-28|1110.95
#2022-10-31|1117.17
#2022-11-01|1135.63
#2022-11-02|1119.91
#2022-11-03|1108.26
#2022-11-04|1128.79
#2022-11-07|1151.35
#2022-11-08|1156.59
#2022-11-09|1158.84
#2022-11-10|1183.81
#2022-11-11|1187.51
#2022-11-14|1196.39
#2022-11-15|1207.24
#2022-11-16|1206.95
#2022-11-17|1185.95
#2022-11-18|1195.75
#2022-11-21|1170.53
#2022-11-22|1204.41
#2022-11-23|1216.15
#2022-11-24|1228.64
#2022-11-25|1224.70
#2022-11-28|1212.16
#2022-11-29|1214.40
#2022-11-30|1221.48
#2022-12-01|1260.41
#2022-12-02|1255.65
#2022-12-05|1260.21
#2022-12-06|1256.02
#2022-12-07|1239.96
#2022-12-08|1240.03
#2022-12-09|1241.20
#2022-12-12|1244.57
#2022-12-13|1266.95
#2022-12-14|1272.29
#2022-12-15|1267.04
#2022-12-16|1248.35
#2022-12-19|1253.36
#2022-12-20|1272.21
#2022-12-21|1285.60
#2022-12-22|1281.19
#2022-12-23|1290.51
#2022-12-26|1290.51
#2022-12-27|1293.73
#2022-12-28|1286.03
#2022-12-29|1302.28
#2022-12-30|1286.83
#2023-01-02|1309.20
#2023-01-03|1291.43
#2023-01-04|1303.26
#2023-01-05|1296.72
#2023-01-06|1311.69
#2023-01-09|1330.10
#2023-01-10|1328.54
#2023-01-11|1337.27
#2023-01-12|1361.20
#2023-01-13|1350.67
#2023-01-16|1344.10
#2023-01-17|1332.56
#2023-01-18|1336.04
#2023-01-19|1314.54
#2023-01-20|1333.46
#2023-01-23|1350.47
#2023-01-24|1344.40
#2023-01-25|1339.00
#2023-01-26|1335.05
#2023-01-27|1325.92
#2023-01-30|1316.03
#2023-01-31|1309.92
#2023-02-01|1312.14
#2023-02-02|1321.52
#2023-02-03|1304.18
#2023-02-06|1284.11
#2023-02-07|1284.71
#2023-02-08|1274.70
#2023-02-09|1282.18
#2023-02-10|1283.15
#2023-02-13|1274.74
#2023-02-14|1264.28
#2023-02-15|1276.18
#2023-02-16|1285.46
#2023-02-17|1285.11
#2023-02-20|1288.91
#2023-02-21|1285.34
#2023-02-22|1266.36
#2023-02-23|1270.25
#2023-02-24|1260.37
#2023-02-27|1276.81
#2023-02-28|1278.04
#2023-03-01|1259.52
#2023-03-02|1258.38
#2023-03-03|1269.79
#2023-03-06|1269.34
#2023-03-07|1252.58
#2023-03-08|1250.09
#2023-03-09|1256.46
#2023-03-10|1269.06
#2023-03-13|1248.66
#2023-03-14|1262.51
#2023-03-15|1205.73
#2023-03-16|1229.93
#2023-03-17|1218.04
#2023-03-20|1234.09
#2023-03-21|1260.18
#2023-03-22|1249.22
#2023-03-23|1252.41
#2023-03-24|1224.90
#2023-03-27|1241.20
#2023-03-28|1258.59
#2023-03-29|1270.04
#2023-03-30|1303.89
#2023-03-31|1312.48
#2023-04-03|1320.91
#2023-04-04|1326.34
#2023-04-05|1326.48
#2023-04-06|1332.67
#2023-04-07|1332.67
#2023-04-10|1322.42
#2023-04-11|1333.97
#2023-04-12|1344.48
#2023-04-13|1357.58
#2023-04-14|1337.70
#2023-04-17|1337.66
#2023-04-18|1346.57
#2023-04-19|1363.49
#2023-04-20|1359.73
#2023-04-21|1366.49
#2023-04-24|1369.50
#2023-04-25|1362.32
#2023-04-26|1370.85
#2023-04-27|1380.12
#2023-04-28|1383.39
#2023-05-01|1375.93
#2023-05-02|1357.25
#2023-05-03|1353.11
#2023-05-04|1356.27
#2023-05-05|1349.64
#2023-05-08|1356.53
#2023-05-09|1341.56
#2023-05-10|1341.52
#2023-05-11|1328.05
#2023-05-12|1335.44
#2023-05-15|1339.54
#2023-05-16|1342.07
#2023-05-17|1330.29
#2023-05-18|1316.24
#2023-05-19|1318.89
#2023-05-22|1310.77
#2023-05-23|1313.80
#2023-05-24|1296.47
#2023-05-25|1275.04
#2023-05-26|1267.92
#2023-05-29|1276.15
#2023-05-30|1269.46
#2023-05-31|1250.66
#2023-06-01|1281.00
#2023-06-02|1302.21
#2023-06-05|1296.17
#2023-06-06|1302.93
#2023-06-07|1298.11
#2023-06-08|1314.19
#2023-06-09|1312.85
#2023-06-12|1319.74
#2023-06-13|1329.35
#2023-06-14|1332.42
#2023-06-15|1352.35
#2023-06-16|1362.17
#2023-06-19|1353.23
#2023-06-20|1351.33
#2023-06-21|1346.50
#2023-06-22|1335.46
#2023-06-23|1314.22
#2023-06-26|1325.27
#2023-06-27|1333.35
#2023-06-28|1326.74
#2023-06-29|1316.59
#2023-06-30|1323.11
#2023-07-03|1336.15
#2023-07-04|1331.23
#2023-07-05|1332.69
#2023-07-06|1311.89
#2023-07-07|1318.61
#2023-07-10|1321.91
#2023-07-11|1323.62
#2023-07-12|1348.65
#2023-07-13|1367.66
#2023-07-14|1360.39
#2023-07-17|1363.38
#2023-07-18|1363.50
#2023-07-19|1371.25
#2023-07-20|1379.47
#2023-07-21|1376.61
#2023-07-24|1374.01
#2023-07-25|1367.16
#2023-07-26|1390.13
#2023-07-27|1353.73
#2023-07-28|1351.51
#2023-07-31|1346.57
#2023-08-01|1323.11
#2023-08-02|1296.35
#2023-08-03|1297.31
#2023-08-04|1314.90
#2023-08-07|1317.48
#2023-08-08|1315.48
#2023-08-09|1323.97
#2023-08-10|1335.90
#2023-08-11|1321.64
#2023-08-14|1309.84
#2023-08-15|1305.11
#2023-08-16|1305.49
#2023-08-17|1291.93
#2023-08-18|1294.40
#2023-08-21|1299.39
#2023-08-22|1295.48
#2023-08-23|1304.67
#2023-08-24|1310.79
#2023-08-25|1315.62
#2023-08-28|1325.84
#2023-08-29|1339.67
#2023-08-30|1340.41
#2023-08-31|1323.01
#2023-09-01|1311.42
#2023-09-04|1307.55
#2023-09-05|1284.34
#2023-09-06|1281.66
#2023-09-07|1276.00
#2023-09-08|1293.17
#2023-09-11|1297.24
#2023-09-12|1287.25
#2023-09-13|1287.93
#2023-09-14|1305.78
#2023-09-15|1298.92
#2023-09-18|1287.10
#2023-09-19|1293.37
#2023-09-20|1304.15
#2023-09-21|1286.14
#2023-09-22|1289.40
#2023-09-25|1265.39
#2023-09-26|1265.64
#2023-09-27|1245.70
#2023-09-28|1242.60
#2023-09-29|1250.30
#2023-10-02|1226.38
#2023-10-03|1185.50
#2023-10-04|1175.62
#2023-10-05|1185.03
#2023-10-06|1183.79
#2023-10-09|1198.55
#2023-10-10|1229.80
#2023-10-11|1246.02
#2023-10-12|1224.95
#2023-10-13|1214.25
#2023-10-16|1235.85
#2023-10-17|1242.65
#2023-10-18|1245.24
#2023-10-19|1244.61
#2023-10-20|1235.85
#2023-10-23|1241.26
#2023-10-24|1239.49
#2023-10-25|1234.70
#2023-10-26|1264.55
#2023-10-27|1275.29
#2023-10-30|1275.78
#2023-10-31|1281.91
#2023-11-01|1290.38
#2023-11-02|1317.72
#2023-11-03|1338.83
#2023-11-06|1346.18
#2023-11-07|1306.87
#2023-11-08|1306.12
#2023-11-09|1314.58
#2023-11-10|1307.74
#2023-11-13|1319.98
#2023-11-14|1350.92
#2023-11-15|1340.62
#2023-11-16|1334.44
#2023-11-17|1339.10
#2023-11-20|1355.86
#2023-11-21|1344.79
#2023-11-22|1336.27
#2023-11-23|1346.06
#2023-11-24|1355.27
#2023-11-27|1363.16
#2023-11-28|1385.56
#2023-11-29|1386.68
#2023-11-30|1381.54
#2023-12-01|1379.50
#2023-12-04|1388.94
#2023-12-05|1387.14
#2023-12-06|1392.82
#2023-12-07|1383.47
#2023-12-08|1386.28
#2023-12-11|1374.16
#2023-12-12|1364.84
#2023-12-13|1371.47
#2023-12-14|1414.29
#2023-12-15|1388.79
#2023-12-18|1378.29
#2023-12-19|1391.44
#2023-12-20|1386.16
#2023-12-21|1392.78
#2023-12-22|1402.49
#2023-12-25|1402.49
#2023-12-26|1404.27
#2023-12-27|1416.83
#2023-12-28|1411.76
#2023-12-29|1402.77
#2024-01-01|1402.77
#2024-01-02|1394.74
#2024-01-03|1373.39
#2024-01-04|1398.04
#2024-01-05|1413.22
#2024-01-08|1403.69
#2024-01-09|1394.66
#2024-01-10|1431.08
#2024-01-11|1428.81
#2024-01-12|1406.32
#2024-01-15|1399.80
#2024-01-16|1377.02
#2024-01-17|1344.07
#2024-01-18|1336.96
#2024-01-19|1343.53
#2024-01-22|1339.60
#2024-01-23|1323.27
#2024-01-24|1343.39
#2024-01-25|1324.64
#2024-01-26|1321.17
#2024-01-29|1304.21
#2024-01-30|1315.82
#2024-01-31|1334.25
#2024-02-01|1329.48
#2024-02-02|1321.31
#2024-02-05|1308.29
#2024-02-06|1306.77
#2024-02-07|1291.45
#2024-02-08|1276.20
#2024-02-09|1280.55
#2024-02-12|1292.42
#2024-02-13|1273.45
#2024-02-14|1262.59
#2024-02-15|1273.34
#2024-02-16|1283.22
#2024-02-19|1288.55
#2024-02-20|1290.98
#2024-02-21|1297.41
#2024-02-22|1284.34
#2024-02-23|1297.13
#2024-02-26|1287.68
#2024-02-27|1300.27
#2024-02-28|1290.15
#2024-02-29|1286.00
#2024-03-01|1290.58
#2024-03-04|1288.50
#2024-03-05|1295.21
#2024-03-06|1305.89
#2024-03-07|1294.33
#2024-03-08|1290.59
#2024-03-11|1284.12
#2024-03-12|1273.14
#2024-03-13|1265.95
#2024-03-14|1252.42
#2024-03-15|1265.17
#2024-03-18|1274.71
#2024-03-19|1255.59
#2024-03-20|1255.16
#2024-03-21|1255.91
#2024-03-22|1262.97
#2024-03-25|1260.10
#2024-03-26|1259.95
#2024-03-27|1268.09
#2024-03-28|1270.22
#2024-03-29|1270.22
#2024-04-01|1263.70
#2024-04-02|1274.37
#2024-04-03|1279.32
#2024-04-04|1283.92
#2024-04-05|1258.43
#2024-04-08|1273.98
#2024-04-09|1278.03
#2024-04-10|1265.94
#2024-04-11|1264.25
#2024-04-12|1265.48
#2024-04-15|1251.34
#2024-04-16|1246.12
#2024-04-17|1246.09
#2024-04-18|1264.01
#2024-04-19|1257.47
#2024-04-22|1325.89
#2024-04-23|1352.44
#2024-04-24|1337.52
#2024-04-25|1343.44
#2024-04-26|1355.25
#2024-04-29|1372.11
#2024-04-30|1356.48
#2024-05-01|1355.34
#2024-05-02|1362.87
#2024-05-03|1372.35
#2024-05-06|1383.86
#2024-05-07|1390.84
#2024-05-08|1393.03
#2024-05-09|1414.54
#2024-05-10|1437.64
#2024-05-13|1433.78
#2024-05-14|1447.60
#2024-05-15|1456.98
#2024-05-16|1449.41
#2024-05-17|1450.99
#2024-05-20|1450.90
#2024-05-21|1455.80
#2024-05-22|1457.15
#2024-05-23|1447.77
#2024-05-24|1444.11
#2024-05-27|1458.49
#2024-05-28|1453.75
#2024-05-29|1430.65
#2024-05-30|1434.03
#2024-05-31|1447.32
#2024-06-03|1458.88
#2024-06-04|1444.27
#2024-06-05|1437.91
#2024-06-06|1441.60
#2024-06-07|1419.37
#2024-06-10|1409.39
#2024-06-11|1390.66
#2024-06-12|1414.30
#2024-06-13|1388.93
#2024-06-14|1371.18
#2024-06-17|1368.10
#2024-06-18|1379.41
#2024-06-19|1379.35
#2024-06-20|1394.26
#2024-06-21|1372.76
#2024-06-24|1386.93
#2024-06-25|1381.51
#2024-06-26|1374.46
#2024-06-27|1370.04
#2024-06-28|1363.09
#2024-07-01|1392.55
#2024-07-02|1396.27
#2024-07-03|1416.68
#2024-07-04|1415.60
#2024-07-05|1419.51
#2024-07-08|1408.17
#2024-07-09|1406.34
#2024-07-10|1420.03
#2024-07-11|1439.87
#2024-07-12|1445.38
#2024-07-15|1422.77
#2024-07-16|1426.99
#2024-07-17|1438.85
#2024-07-18|1441.01
#2024-07-19|1441.13
#2024-07-22|1450.77
#2024-07-23|1443.37
#2024-07-24|1453.45
#2024-07-25|1403.96
#2024-07-26|1392.70
#2024-07-29|1395.87
#2024-07-30|1386.38
#2024-07-31|1407.51
#2024-08-01|1393.85
#2024-08-02|1396.75
#2024-08-05|1376.90
#2024-08-06|1369.32
#2024-08-07|1394.42
#2024-08-08|1391.59
#2024-08-09|1388.81
#2024-08-12|1391.46
#2024-08-13|1402.85
#2024-08-14|1415.45
#2024-08-15|1414.29
#2024-08-16|1423.46
#2024-08-19|1449.29
#2024-08-20|1444.77
#2024-08-21|1446.55
#2024-08-22|1441.38
#2024-08-23|1457.98
#2024-08-26|1463.66
#2024-08-27|1467.31
#2024-08-28|1455.00
#2024-08-29|1443.95
#2024-08-30|1449.67
#2024-09-02|1453.85
#2024-09-03|1434.74
#2024-09-04|1447.67
#2024-09-05|1446.40
#2024-09-06|1449.20
#2024-09-09|1451.42
#2024-09-10|1431.76
#2024-09-11|1444.28
#2024-09-12|1449.78
#2024-09-13|1466.95
#2024-09-16|1463.16
#2024-09-17|1464.81
#2024-09-18|1454.99
#2024-09-19|1447.36
#2024-09-20|1444.74
#2024-09-23|1453.03
#2024-09-24|1461.42
#2024-09-25|1477.65
#2024-09-26|1466.89
#2024-09-27|1482.12
#2024-09-30|1474.07
#2024-10-01|1456.13
#2024-10-02|1442.62
#2024-10-03|1424.62
#2024-10-04|1416.27
#2024-10-07|1425.72
#2024-10-08|1415.58
#2024-10-09|1421.72
#2024-10-10|1415.07
#2024-10-11|1431.07
#2024-10-14|1420.84
#2024-10-15|1417.89
#2024-10-16|1427.00
#2024-10-17|1413.36
#2024-10-18|1406.94
#2024-10-21|1398.22
#2024-10-22|1375.85
#2024-10-23|1360.82
#2024-10-24|1366.51
#2024-10-25|1376.95
#2024-10-28|1358.97
#2024-10-29|1347.50
#2024-10-30|1345.40
#2024-10-31|1375.57
#2024-11-01|1390.58
#2024-11-04|1396.16
#2024-11-05|1386.53
#2024-11-06|1321.12
#2024-11-07|1334.83
#2024-11-08|1345.83
#2024-11-11|1334.02
#2024-11-12|1314.12
#2024-11-13|1300.82
#2024-11-14|1313.72
#2024-11-15|1317.90
#2024-11-18|1317.90
#2024-11-19|1308.53
#2024-11-20|1302.57
#2024-11-21|1308.78
#2024-11-22|1303.53
#2024-11-25|1317.66
#2024-11-26|1311.76
#2024-11-27|1320.05
#2024-11-28|1321.68
#2024-11-29|1319.24
#2024-12-02|1303.79
#2024-12-03|1317.69
#2024-12-04|1310.08
#2024-12-05|1327.18
#2024-12-06|1308.82
#2024-12-09|1314.97
#2024-12-10|1305.16
#2024-12-11|1308.43
#2024-12-12|1306.04
#2024-12-13|1305.14
#2024-12-16|1304.87
#2024-12-17|1299.03
#2024-12-18|1289.37
#2024-12-19|1274.49
#2024-12-20|1271.33
#2024-12-23|1273.17
#2024-12-24|1277.06
#2024-12-25|1277.06
#2024-12-26|1279.21
#2024-12-27|1291.65
#2024-12-30|1281.84
#2024-12-31|1270.05
#2025-01-01|1270.05
#2025-01-02|1272.08
#2025-01-03|1279.77
#2025-01-06|1287.70
#2025-01-07|1289.80
#2025-01-08|1267.73
#2025-01-09|1278.02
#2025-01-10|1248.99
#2025-01-13|1253.74
#2025-01-14|1277.90
#2025-01-15|1296.29
#2025-01-16|1298.44
#2025-01-17|1314.75
#2025-01-20|1327.47
#2025-01-21|1321.48
#2025-01-22|1305.00
#2025-01-23|1300.00
#2025-01-24|1308.19
#2025-01-27|1301.33
#2025-01-28|1300.45
#2025-01-29|1307.14
#2025-01-30|1310.08
#2025-01-31|1301.36
#2025-02-03|1280.11
#2025-02-04|1296.06
#2025-02-05|1304.56
#2025-02-06|1290.00
#2025-02-07|1287.48
#2025-02-10|1292.70
#2025-02-11|1295.44
#2025-02-12|1290.84
#2025-02-13|1304.33
#2025-02-14|1330.15
#2025-02-17|1314.12
#2025-02-18|1328.97
#2025-02-19|1320.04
#2025-02-20|1330.29
#2025-02-21|1330.32
#2025-02-24|1356.21
#2025-02-25|1387.44
#2025-02-26|1399.27
#2025-02-27|1359.81
#2025-02-28|1357.11
#2025-03-03|1366.87
#2025-03-04|1347.97
#2025-03-05|1376.92
#2025-03-06|1370.34
#2025-03-07|1407.61
#2025-03-10|1389.60
#2025-03-11|1401.91
#2025-03-12|1397.93
#2025-03-13|1386.22
#2025-03-14|1390.71
#2025-03-17|1417.97
#2025-03-18|1433.63
#2025-03-19|1419.57
#2025-03-20|1414.57
#2025-03-21|1393.86
#2025-03-24|1392.11
#2025-03-25|1409.55
#2025-03-26|1417.92
#2025-03-27|1422.86
#2025-03-28|1438.66
#2025-03-31|1420.97
#2025-04-01|1442.87
#2025-04-02|1449.59
#2025-04-03|1446.10
#2025-04-04|1396.44
#2025-04-07|1299.87
#2025-04-08|1335.59
#2025-04-09|1312.54
#2025-04-10|1362.43
#2025-04-11|1406.26
#2025-04-14|1428.47
#2025-04-15|1460.27
#2025-04-16|1475.63
#2025-04-17|1470.33
#2025-04-18|1470.33
#2025-04-21|1489.51
#2025-04-22|1515.38
#2025-04-23|1496.94
#2025-04-24|1510.38
#2025-04-25|1520.97
#2025-04-28|1508.41
#2025-04-29|1530.66
#2025-04-30|1529.67
#2025-05-01|1518.10
#2025-05-02|1528.73
#2025-05-05|1528.20
#2025-05-06|1534.68
#2025-05-07|1546.55
#2025-05-08|1538.60
#2025-05-09|1538.28
#2025-05-12|1540.76
#2025-05-13|1552.29
#2025-05-14|1567.70
#2025-05-15|1567.77
#2025-05-16|1570.25
#2025-05-19|1588.01
#2025-05-20|1613.14
#2025-05-21|1623.35
#2025-05-22|1624.11
#2025-05-23|1630.97
#2025-05-26|1652.33
#2025-05-27|1655.39
#2025-05-28|1651.22
#2025-05-29|1661.28
#2025-05-30|1657.89
#2025-06-02|1679.33
#2025-06-03|1675.37
#2025-06-04|1664.33
#2025-06-05|1674.41
#2025-06-06|1669.71
#2025-06-09|1671.25
#2025-06-10|1688.74
#2025-06-11|1693.96
#2025-06-12|1719.32
#2025-06-13|1710.05
#2025-06-16|1733.85
#2025-06-17|1702.11
#2025-06-18|1693.57
#2025-06-19|1688.14
#2025-06-20|1708.17
#2025-06-23|1702.02
#2025-06-24|1722.37
#2025-06-25|1709.27
#2025-06-26|1726.70
#2025-06-27|1754.31
#2025-06-30|1748.69
#2025-07-01|1784.15
#2025-07-02|1788.77
#2025-07-03|1814.39
#2025-07-04|1823.73
#2025-07-07|1807.34
#2025-07-08|1807.23
#2025-07-09|1820.93
#2025-07-10|1803.49
#2025-07-11|1795.78
#2025-07-14|1792.00
#2025-07-15|1783.38
#2025-07-16|1777.32
#2025-07-17|1771.28
#2025-07-18|1777.33
#2025-07-21|1786.54
#2025-07-22|1809.11
#2025-07-23|1802.24
#2025-07-24|1814.59
#2025-07-25|1810.10
#2025-07-28|1787.56
#2025-07-29|1777.56
#2025-07-30|1762.16
#2025-07-31|1770.11
#2025-08-01|1753.66
#2025-08-04|1784.19
#2025-08-05|1780.51
#2025-08-06|1796.58
#2025-08-07|1797.38
#2025-08-08|1807.99
#2025-08-11|1795.77
#2025-08-12|1806.99
#2025-08-13|1818.66
#2025-08-14|1804.68
#2025-08-15|1827.13
#2025-08-18|1833.95
#2025-08-19|1857.72
#2025-08-20|1858.93
#2025-08-21|1862.34
#2025-08-22|1859.53
#2025-08-25|1845.76
#2025-08-26|1824.39
#2025-08-27|1812.42
#2025-08-28|1822.17
#2025-08-29|1819.30
#2025-09-01|1831.11
#2025-09-02|1795.96
#2025-09-03|1791.74
#2025-09-04|1810.01
#2025-09-05|1807.94
#2025-09-08|1815.98
#2025-09-09|1804.03
#2025-09-10|1814.71
#2025-09-11|1823.63
#2025-09-12|1826.48
#2025-09-15|1834.57
#2025-09-16|1839.89
#2025-09-17|1835.98
#2025-09-18|1823.07
#2025-09-19|1813.63
#2025-09-22|1817.75
#2025-09-23|1839.90
#2025-09-24|1849.03
#2025-09-25|1838.60
#2025-09-26|1852.37
#2025-09-29|1864.80
#2025-09-30|1864.16
#2025-10-01|1876.34
#2025-10-02|1875.82
#2025-10-03|1891.53
#2025-10-06|1899.72
#2025-10-07|1874.14
#2025-10-08|1869.05
#2025-10-09|1875.15
#2025-10-10|1861.75
#2025-10-13|1876.83
#2025-10-14|1881.87
#2025-10-15|1884.17
#2025-10-16|1906.04
#2025-10-17|1893.03
#2025-10-20|1909.68
#2025-10-21|1893.05
#2025-10-22|1903.59
#2025-10-23|1909.21
#2025-10-24|1914.93
#2025-10-27|1922.68
#2025-10-28|1923.99
#2025-10-29|1934.29
#2025-10-30|1941.11
#2025-10-31|1932.97
#2025-11-03|1932.90
#2025-11-04|1926.70
#2025-11-05|1936.97
#2025-11-06|1914.13
#2025-11-07|1873.04
#2025-11-10|1900.77
#2025-11-11|1877.86
#2025-11-12|1906.18
#2025-11-13|1923.11
#2025-11-14|1907.49
#2025-11-17|1903.13
#2025-11-18|1869.14
#2025-11-19|1853.74
#2025-11-20|1869.77
#2025-11-21|1841.89
#2025-11-24|1843.38
#2025-11-25|1851.47
#2025-11-26|1870.88
#2025-11-27|1873.60
#2025-11-28|1871.68
#2025-12-01|1872.36
#2025-12-02|1889.37
#2025-12-03|1897.56
#2025-12-04|1909.95
#2025-12-05|1893.21
#2025-12-08|1883.57
#2025-12-09|1845.43
#2025-12-10|1828.60
#2025-12-11|1839.87
#2025-12-12|1830.05
#2025-12-15|1855.46
#2025-12-16|1856.86
#2025-12-17|1863.07
#2025-12-18|1873.48
#2025-12-19|1880.90
#2025-12-22|1889.08
#2025-12-23|1887.26
#2025-12-24|1885.96
#2025-12-25|1885.96
#2025-12-26|1885.80
#2025-12-29|1884.15
#2025-12-30|1901.63
#2025-12-31|1902.25
#2026-01-01|1902.25
#2026-01-02|1926.11
#2026-01-05|1933.55
#2026-01-06|1938.81
#2026-01-07|1923.49
#2026-01-08|1928.63
#2026-01-09|1939.49
#2026-01-12|1945.36
#2026-01-13|1954.36
#2026-01-14|1953.75
#2026-01-15|1955.16
#2026-01-16|1960.96
#2026-01-19|1953.61
#2026-01-20|1955.00
#2026-01-21|1949.56
#2026-01-22|1980.61
#2026-01-23|1976.12
#2026-01-26|2011.42
#2026-01-27|2044.78
#2026-01-28|2051.35
#2026-01-29|2043.01
#2026-01-30|2038.73
#2026-02-02|2029.86
#2026-02-03|2055.59
#2026-02-04|2061.64
#2026-02-05|2028.61
#2026-02-06|2062.04
#2026-02-09|2096.74
#2026-02-10|2085.69
#2026-02-11|2103.26
#2026-02-12|2088.26
#2026-02-13|2062.44
#2026-02-16|2079.16
#2026-02-17|2082.77
#2026-02-18|2102.81
#2026-02-19|2085.65
#2026-02-20|2089.32
#2026-02-23|2130.52
#2026-02-24|2127.83
#2026-02-25|2143.43
#2026-02-26|2139.14
#2026-02-27|2142.71
#2026-03-02|2126.82
#2026-03-03|2020.27
#2026-03-04|2036.38
#2026-03-05|2024.38
#2026-03-06|2024.62
#2026-03-09|2021.64
#2026-03-10|2061.99
#2026-03-11|2056.86
#2026-03-12|2065.31
#2026-03-13|2047.29
#2026-03-16|2056.26
#2026-03-17|2073.05
#2026-03-18|2065.31
#2026-03-19|2031.50
#2026-03-20|1998.88
#2026-03-23|2004.58
#2026-03-24|2026.36
#2026-03-25|2051.48
#2026-03-26|2048.88
#2026-03-27|2013.42
#2026-03-30|2045.66
#2026-03-31|2072.75
#2026-04-01|2130.31
#2026-04-02|2133.58
#2026-04-03|2133.58
#2026-04-06|2132.01
#2026-04-07|2137.04
#2026-04-08|2169.02
#2026-04-09|2177.00
#2026-04-10|2165.99
#2026-04-13|2152.39
#2026-04-14|2168.43
#2026-04-15|2166.50
#2026-04-16|2129.76
#2026-04-17|2118.63
#2026-04-20|2111.98
#2026-04-21|2095.07
#2026-04-22|2107.89
#2026-04-23|2111.42
#2026-04-24|2096.70
#2026-04-27|2109.72
#2026-04-28|2127.57
#2026-04-29|2116.78
#2026-04-30|2153.44
#2026-05-01|2160.23
#2026-05-04|2108.35
#2026-05-05|2101.91
#2026-05-06|2136.32
#2026-05-07|2118.33
#2026-05-08|2103.97
#2026-05-11|2128.46
#2026-05-12|2102.35
#2026-05-13|2098.99
#2026-05-14|2109.07
#2026-05-15|2084.57
#2026-05-18|2117.30
#2026-05-19|2117.28
#2026-05-20|2138.72
#2026-05-21|2133.50
#2026-05-22|2117.54
#2026-05-25|2138.28
#2026-05-26|2134.78
#2026-05-27|2115.33
#2026-05-28|2109.76
#2026-05-29|2106.50
#2026-06-01|2084.43
#2026-06-02|2092.69
#2026-06-03|2099.60
#2026-06-04|2084.31
#2026-06-05|2081.44
#2026-06-08|2077.00
#2026-06-09|2074.95
#2026-06-10|2072.55
#2026-06-11|2094.11